Skip to main content
Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia flag Australia · Delayed Price · Currency is AUD
8.81
0.00 (0.00%)
At close: Mar 6, 2026

ASX:GCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.848.848.818.818.81-10,772
Mar 5, 20268.848.858.808.818.81-0.23%18,346
Mar 4, 20268.838.838.808.838.83-8,985
Mar 3, 20268.878.878.838.838.83-0.67%33,161
Mar 2, 20268.878.908.878.898.89-0.11%31,427
Feb 27, 20268.938.938.908.908.86-0.34%60,772
Feb 26, 20268.918.938.908.938.89-0.11%9,392
Feb 25, 20268.938.948.938.948.90-0.11%5,592
Feb 24, 20268.948.958.948.958.910.11%509
Feb 23, 20268.938.948.908.948.900.45%4,405
Feb 20, 20268.938.948.908.908.86-2,698
Feb 19, 20268.908.938.908.908.86-0.11%18,637
Feb 18, 20268.928.938.918.918.870.22%6,533
Feb 17, 20268.918.918.898.898.85-0.11%14,849
Feb 16, 20268.928.928.898.908.860.11%7,076
Feb 13, 20268.908.938.898.898.85-29,459
Feb 12, 20268.918.928.898.898.85-0.34%21,047
Feb 11, 20268.908.938.898.928.880.34%11,363
Feb 10, 20268.908.908.898.898.85-0.22%251
Feb 9, 20268.908.918.908.918.870.22%1,407
Feb 6, 20268.908.918.898.898.85-9,145
Feb 5, 20268.928.928.898.898.85-0.34%2,792
Feb 4, 20268.928.928.908.928.88-848
Feb 3, 20268.908.928.908.928.88-33,396
Feb 2, 20268.898.928.898.928.880.11%50,232
Jan 30, 20268.948.948.918.918.83-11,671
Jan 29, 20268.918.938.918.918.83-0.11%277
Jan 28, 20268.928.938.908.928.84-0.11%15,986
Jan 27, 20268.928.938.928.938.850.22%23,414
Jan 23, 20268.918.918.888.918.830.22%3,085
Jan 22, 20268.908.908.878.898.81-0.11%7,418
Jan 21, 20268.918.918.908.908.82-0.22%11,176
Jan 20, 20268.928.928.928.928.84-0.11%33,784
Jan 19, 20268.918.938.918.938.850.11%18,198
Jan 16, 20268.918.928.898.928.840.34%13,684
Jan 15, 20268.918.918.898.898.810.11%2,160
Jan 13, 20268.928.928.888.888.80-0.11%17,847
Jan 12, 20268.908.908.898.898.81-5,886
Jan 9, 20268.898.898.868.898.810.45%17,960
Jan 8, 20268.868.888.858.858.77-0.45%46
Jan 7, 20268.918.928.898.898.77-0.22%6,274
Jan 6, 20268.898.918.898.918.79-6,477
Jan 5, 20268.898.918.898.918.79-3,764
Jan 2, 20268.918.918.918.918.790.11%563
Dec 31, 20258.918.918.908.908.780.11%4,944
Dec 30, 20258.898.898.898.898.77-0.11%33,702
Dec 29, 20258.908.908.908.908.780.45%4,653
Dec 24, 20258.868.898.868.868.74-0.23%4,496
Dec 23, 20258.888.898.878.888.76-0.11%36,367
Dec 22, 20258.868.898.868.898.770.45%3,332
Dec 19, 20258.878.888.858.858.73-7,592
Dec 18, 20258.888.898.858.858.73-0.34%87,171
Dec 17, 20258.858.888.858.888.760.11%6,634
Dec 16, 20258.878.878.848.878.750.23%2,790
Dec 15, 20258.858.858.858.858.73-10,610
Dec 12, 20258.858.858.858.858.730.23%4,253
Dec 11, 20258.838.868.838.838.71-0.11%6,180
Dec 10, 20258.848.878.848.848.72-0.23%5,280
Dec 8, 20258.838.868.838.868.740.34%5,334
Dec 5, 20258.868.868.838.838.71-0.11%38
Dec 4, 20258.858.858.838.848.72-0.11%2,780
Dec 3, 20258.848.858.828.858.73-15,732
Dec 2, 20258.858.878.848.858.730.23%16,617
Dec 1, 20258.838.838.838.838.71-0.67%2,301
Nov 28, 20258.888.898.888.898.730.45%12
Nov 27, 20258.878.888.858.858.69-0.34%1,161
Nov 26, 20258.888.888.868.888.720.11%2,718
Nov 25, 20258.878.878.878.878.710.11%9
Nov 24, 20258.878.888.848.868.70-0.11%9,431
Nov 21, 20258.868.878.868.878.710.23%10,607
Nov 20, 20258.858.868.848.858.69-5,628
Nov 19, 20258.858.878.848.858.69-0.34%12,551
Nov 18, 20258.868.888.868.888.72-18,746
Nov 17, 20258.878.888.878.888.72-13,553
Nov 14, 20258.888.888.868.888.720.23%12,382
Nov 13, 20258.868.878.858.868.70-7,023
Nov 12, 20258.868.868.858.868.700.34%6,149
Nov 11, 20258.848.868.838.838.67-0.11%3,361
Nov 10, 20258.878.878.848.848.68-0.11%2,495
Nov 7, 20258.888.898.858.858.69-0.34%6,887
Nov 6, 20258.888.888.858.888.72-0.11%20,991
Nov 5, 20258.888.898.888.898.730.34%24,189
Nov 4, 20258.898.898.868.868.70-855
Nov 3, 20258.908.908.868.868.70-1.01%37,322
Oct 31, 20258.938.958.908.958.750.34%1,866
Oct 30, 20258.938.938.908.928.72-0.11%11,765
Oct 29, 20258.918.938.918.938.730.11%8,992
Oct 28, 20258.928.928.898.928.72-12,724
Oct 27, 20258.908.928.888.928.720.34%14,079
Oct 24, 20258.898.938.898.898.69-0.22%6,355
Oct 23, 20258.938.938.898.918.71-0.22%10,820
Oct 22, 20258.938.938.918.938.730.11%8,718
Oct 21, 20258.938.938.928.928.72-0.11%20,131
Oct 20, 20258.928.948.928.938.730.45%26,790
Oct 17, 20258.908.908.878.898.69-5,306
Oct 16, 20258.908.908.898.898.690.11%3,514
Oct 15, 20258.898.898.888.888.68-0.22%47,343
Oct 14, 20258.908.908.888.908.700.23%2,301
Oct 13, 20258.928.928.888.888.68-0.45%15,067
Oct 10, 20258.908.928.888.928.720.34%10,279