Ten Cap Alpha Plus Complex ETF (ASX:TCAP)
Australia · Delayed Price · Currency is AUD 9.62
+0.15 (1.58%)
At close: Jul 27, 2026
ASX:TCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.47 | 9.62 | 9.47 | 9.62 | 9.62 | 1.58% | 4,789 |
| Jul 24, 2026 | 9.54 | 9.54 | 9.47 | 9.47 | 9.47 | -1.25% | 37 |
| Jul 16, 2026 | 9.66 | 9.66 | 9.59 | 9.59 | 9.59 | 0.21% | 84 |
| Jul 14, 2026 | 9.59 | 9.59 | 9.55 | 9.57 | 9.57 | 0.10% | 1,106 |
| Jul 2, 2026 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | -0.77% | 13,002 |
| Jun 25, 2026 | 9.74 | 9.75 | 9.74 | 9.75 | 9.63 | -0.10% | 6,050 |
| Jun 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.64 | -1.31% | 307 |
| Jun 16, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.77 | -0.30% | 2,998 |
| Jun 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.80 | 1.85% | 1,104 |
| Jun 12, 2026 | 9.72 | 9.77 | 9.72 | 9.74 | 9.62 | 2.53% | 2,349 |
| Jun 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | -0.73% | 100 |
| Jun 9, 2026 | 9.56 | 9.57 | 9.55 | 9.57 | 9.46 | -0.93% | 10,656 |
| Jun 5, 2026 | 9.65 | 9.66 | 9.64 | 9.66 | 9.54 | -0.51% | 2,159 |
| Jun 2, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.59 | -0.51% | 1,724 |
| Jun 1, 2026 | 9.55 | 9.76 | 9.55 | 9.76 | 9.64 | 1.67% | 8,561 |
| May 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | -0.21% | 104 |
| May 22, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.51 | 0.10% | 311 |
| May 21, 2026 | 9.47 | 9.61 | 9.47 | 9.61 | 9.50 | 1.37% | 371 |
| May 18, 2026 | 9.49 | 9.49 | 9.46 | 9.48 | 9.37 | -2.07% | 11,215 |
| May 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.56 | 1.15% | 1,084 |
| May 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | - | 98 |
| Apr 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | -0.31% | 313 |
| Apr 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | -3.61% | 2,400 |
| Apr 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.84 | 0.91% | 312 |
| Apr 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.75 | -0.80% | 811 |
| Apr 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 3.97% | 10,000 |
| Apr 2, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.46 | 0.42% | 151 |
| Apr 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.42 | 2.69% | 19 |
| Mar 30, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.17 | -1.17% | 605 |
| Mar 27, 2026 | 9.39 | 9.39 | 9.38 | 9.39 | 9.28 | -0.32% | 411 |
| Mar 26, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.31 | 2.17% | 202 |
| Mar 23, 2026 | 9.16 | 9.22 | 9.16 | 9.22 | 9.11 | -1.39% | 1,272 |
| Mar 20, 2026 | 9.39 | 9.39 | 9.35 | 9.35 | 9.24 | -1.06% | 206 |
| Mar 19, 2026 | 9.53 | 9.53 | 9.45 | 9.45 | 9.34 | -0.94% | 2,281 |
| Mar 17, 2026 | 9.56 | 9.56 | 9.54 | 9.54 | 9.43 | -0.31% | 121 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.57 | 9.57 | 9.46 | -0.52% | 5,847 |
| Mar 12, 2026 | 9.61 | 9.63 | 9.61 | 9.62 | 9.51 | -1.33% | 3,173 |
| Mar 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | 0.21% | 377 |
| Mar 10, 2026 | 9.75 | 9.75 | 9.73 | 9.73 | 9.61 | 2.21% | 5,165 |
| Mar 9, 2026 | 9.80 | 9.80 | 9.45 | 9.52 | 9.41 | -3.74% | 6,840 |
| Mar 6, 2026 | 9.86 | 9.89 | 9.86 | 9.89 | 9.77 | -1.00% | 2,006 |
| Mar 5, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.87 | 0.71% | 4,555 |
| Mar 4, 2026 | 10.01 | 10.01 | 9.92 | 9.92 | 9.80 | -2.84% | 5,786 |
| Feb 26, 2026 | 10.22 | 10.25 | 10.21 | 10.21 | 10.09 | 0.10% | 7,918 |
| Feb 25, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.08 | 0.59% | 5,313 |
| Feb 20, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | -0.39% | 297 |
| Feb 19, 2026 | 10.13 | 10.18 | 10.13 | 10.18 | 10.06 | 1.60% | 52 |
| Feb 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | - | 670 |
| Feb 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | 0.70% | 1 |
| Feb 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | - | 75 |