Skip to main content
Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia flag Australia · Delayed Price · Currency is AUD
8.84
-0.01 (-0.11%)
Last updated: Dec 4, 2025, 10:57 AM AEST

ASX:GCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.868.868.838.838.83-0.11%38
Dec 4, 20258.858.858.838.848.84-0.11%2,780
Dec 3, 20258.848.858.828.858.85-15,732
Dec 2, 20258.858.878.848.858.850.23%16,617
Dec 1, 20258.838.838.838.838.83-0.67%2,301
Nov 28, 20258.888.898.888.898.850.45%12
Nov 27, 20258.878.888.858.858.81-0.34%1,161
Nov 26, 20258.888.888.868.888.840.11%2,718
Nov 25, 20258.878.878.878.878.830.11%9
Nov 24, 20258.878.888.848.868.82-0.11%9,431
Nov 21, 20258.868.878.868.878.830.23%10,607
Nov 20, 20258.858.868.848.858.81-5,628
Nov 19, 20258.858.878.848.858.81-0.34%12,551
Nov 18, 20258.868.888.868.888.84-18,746
Nov 17, 20258.878.888.878.888.84-13,553
Nov 14, 20258.888.888.868.888.840.23%12,382
Nov 13, 20258.868.878.858.868.82-7,023
Nov 12, 20258.868.868.858.868.820.34%6,149
Nov 11, 20258.848.868.838.838.79-0.11%3,361
Nov 10, 20258.878.878.848.848.80-0.11%2,495
Nov 7, 20258.888.898.858.858.81-0.34%6,887
Nov 6, 20258.888.888.858.888.84-0.11%20,991
Nov 5, 20258.888.898.888.898.850.34%24,189
Nov 4, 20258.898.898.868.868.82-855
Nov 3, 20258.908.908.868.868.82-1.01%37,322
Oct 31, 20258.938.958.908.958.870.34%1,866
Oct 30, 20258.938.938.908.928.84-0.11%11,765
Oct 29, 20258.918.938.918.938.850.11%8,992
Oct 28, 20258.928.928.898.928.84-12,724
Oct 27, 20258.908.928.888.928.840.34%14,079
Oct 24, 20258.898.938.898.898.81-0.22%6,355
Oct 23, 20258.938.938.898.918.83-0.22%10,820
Oct 22, 20258.938.938.918.938.850.11%8,718
Oct 21, 20258.938.938.928.928.84-0.11%20,131
Oct 20, 20258.928.948.928.938.850.45%26,790
Oct 17, 20258.908.908.878.898.81-5,306
Oct 16, 20258.908.908.898.898.810.11%3,514
Oct 15, 20258.898.898.888.888.80-0.22%47,343
Oct 14, 20258.908.908.888.908.820.23%2,301
Oct 13, 20258.928.928.888.888.80-0.45%15,067
Oct 10, 20258.908.928.888.928.840.34%10,279
Oct 9, 20258.888.898.868.898.810.34%5,623
Oct 8, 20258.868.868.868.868.78-8,500
Oct 7, 20258.908.918.868.868.78-0.23%59,002
Oct 6, 20258.868.908.868.888.800.11%13,080
Oct 3, 20258.858.878.858.878.79-0.11%2,363
Oct 2, 20258.878.888.858.888.80-5,520
Oct 1, 20258.898.898.858.888.80-0.11%7,553
Sep 30, 20258.908.938.898.898.77-0.56%3,500
Sep 29, 20258.908.948.898.948.820.56%16,531
Sep 26, 20258.928.938.898.898.77-0.45%15,920
Sep 25, 20258.928.938.908.938.810.11%46,292
Sep 24, 20258.928.928.928.928.80-10,154
Sep 23, 20258.928.928.898.928.80-0.11%26,178
Sep 22, 20258.898.948.898.938.810.45%69,100
Sep 19, 20258.918.928.898.898.770.11%7,167
Sep 18, 20258.918.918.888.888.76-0.22%4,802
Sep 17, 20258.908.908.878.908.78-2,462
Sep 16, 20258.908.908.878.908.780.11%8,164
Sep 15, 20258.898.898.888.898.770.23%10,811
Sep 12, 20258.888.888.858.878.75-16,455
Sep 11, 20258.868.878.848.878.750.34%14,976
Sep 10, 20258.868.868.848.848.720.23%22,522
Sep 9, 20258.858.858.828.828.70-0.23%21,655
Sep 8, 20258.858.858.848.848.720.34%1,324
Sep 5, 20258.828.828.818.818.69-0.11%370
Sep 4, 20258.838.838.818.828.70-0.23%4,430
Sep 3, 20258.858.858.818.848.72-0.11%18,180
Sep 2, 20258.858.858.858.858.73-112
Sep 1, 20258.848.858.848.858.73-0.45%68,903
Aug 29, 20258.888.898.818.898.720.23%25,115
Aug 28, 20258.898.898.878.878.700.11%20,503
Aug 27, 20258.868.868.868.868.69-0.45%816
Aug 26, 20258.918.918.888.908.73-41,241
Aug 25, 20258.858.908.858.908.730.68%14,612
Aug 22, 20258.898.898.848.848.67-0.67%22,434
Aug 21, 20258.918.918.888.908.73-17,484
Aug 20, 20258.908.908.888.908.730.34%6,213
Aug 19, 20258.918.918.878.878.70-0.45%15,627
Aug 18, 20258.878.918.878.918.740.11%10,544
Aug 15, 20258.898.908.898.908.730.23%5,824
Aug 14, 20258.888.888.888.888.710.34%4,686
Aug 13, 20258.868.868.858.858.68-3,345
Aug 12, 20258.888.888.858.858.68-0.34%9,150
Aug 11, 20258.898.898.888.888.71-44,264
Aug 8, 20258.888.888.848.888.71-5,630
Aug 7, 20258.868.888.848.888.710.28%3,620
Aug 6, 20258.878.888.838.868.69-9,568
Aug 5, 20258.868.878.868.868.690.28%18,013
Aug 4, 20258.848.878.838.838.66-0.34%13,294
Aug 1, 20258.868.868.868.868.69-2,693
Jul 31, 20258.868.918.868.868.65-0.34%10,201
Jul 30, 20258.888.898.868.898.68-5,975
Jul 29, 20258.888.898.878.898.680.57%11,894
Jul 28, 20258.868.868.848.848.63-6,955
Jul 25, 20258.888.888.848.848.63-2,540
Jul 24, 20258.848.898.848.848.63-0.56%11,014
Jul 23, 20258.848.898.848.898.680.23%4,014
Jul 22, 20258.868.878.858.878.660.23%2,838
Jul 21, 20258.818.868.818.858.640.57%19,852