Skip to main content
Vaneck Bentham Global Capital Securities Active Etf (Managed Fund) (ASX:GCAP)
Australia flag Australia · Delayed Price · Currency is AUD
8.87
+0.01 (0.11%)
Last updated: Apr 29, 2026, 2:38 PM AEST

ASX:GCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.828.828.828.82--0.45%1,035
Apr 28, 20268.858.868.858.868.860.45%1,105
Apr 27, 20268.858.858.828.828.82-21,553
Apr 24, 20268.868.878.828.828.82-0.34%27,818
Apr 23, 20268.828.858.828.858.85-916
Apr 22, 20268.838.858.828.858.85-336
Apr 21, 20268.838.858.838.858.850.11%1,625
Apr 20, 20268.808.848.808.848.840.45%11,323
Apr 17, 20268.808.838.808.808.80-2,020
Apr 16, 20268.818.848.808.808.80-3,548
Apr 15, 20268.818.818.798.808.800.23%7,340
Apr 14, 20268.808.808.788.788.78-5,651
Apr 13, 20268.778.788.778.788.780.34%1,143
Apr 10, 20268.798.798.758.758.75-1,465
Apr 9, 20268.768.798.758.758.75-0.11%10,813
Apr 8, 20268.768.768.768.768.760.57%3,441
Apr 7, 20268.748.748.698.718.710.11%2,087
Apr 2, 20268.678.738.678.708.700.23%8,901
Apr 1, 20268.718.728.688.688.68-0.34%38,052
Mar 31, 20268.748.758.718.718.67-0.46%17,015
Mar 30, 20268.748.758.738.758.71-624
Mar 27, 20268.778.798.758.758.71-0.34%2,652
Mar 26, 20268.768.788.748.788.740.57%19,600
Mar 25, 20268.718.738.718.738.69-2,801
Mar 24, 20268.738.768.738.738.69-0.11%2,647
Mar 23, 20268.748.748.748.748.70-0.68%10,126
Mar 20, 20268.778.808.778.808.760.11%9,534
Mar 19, 20268.768.798.768.798.750.34%2,949
Mar 18, 20268.778.778.768.768.72-0.11%3,601
Mar 17, 20268.778.788.778.778.73-0.23%572
Mar 16, 20268.778.808.778.798.75-0.45%10,700
Mar 13, 20268.838.838.838.838.790.46%3
Mar 12, 20268.818.838.798.798.75-0.45%11,439
Mar 11, 20268.838.838.838.838.79-1,045
Mar 10, 20268.838.838.838.838.790.46%512
Mar 9, 20268.858.858.798.798.75-0.23%14,470
Mar 6, 20268.848.848.818.818.77-10,772
Mar 5, 20268.848.858.808.818.77-0.23%18,346
Mar 4, 20268.838.838.808.838.79-8,985
Mar 3, 20268.878.878.838.838.79-0.67%33,161
Mar 2, 20268.878.908.878.898.85-0.11%31,427
Feb 27, 20268.938.938.908.908.82-0.34%60,772
Feb 26, 20268.918.938.908.938.85-0.11%9,392
Feb 25, 20268.938.948.938.948.86-0.11%5,592
Feb 24, 20268.948.958.948.958.870.11%509
Feb 23, 20268.938.948.908.948.860.45%4,405
Feb 20, 20268.938.948.908.908.82-2,698
Feb 19, 20268.908.938.908.908.82-0.11%18,637
Feb 18, 20268.928.938.918.918.830.22%6,533
Feb 17, 20268.918.918.898.898.81-0.11%14,849
Feb 16, 20268.928.928.898.908.820.11%7,076
Feb 13, 20268.908.938.898.898.81-29,459
Feb 12, 20268.918.928.898.898.81-0.34%21,047
Feb 11, 20268.908.938.898.928.840.34%11,363
Feb 10, 20268.908.908.898.898.81-0.22%251
Feb 9, 20268.908.918.908.918.830.22%1,407
Feb 6, 20268.908.918.898.898.81-9,145
Feb 5, 20268.928.928.898.898.81-0.34%2,792
Feb 4, 20268.928.928.908.928.84-848
Feb 3, 20268.908.928.908.928.84-33,396
Feb 2, 20268.898.928.898.928.840.11%50,232
Jan 30, 20268.948.948.918.918.79-11,671
Jan 29, 20268.918.938.918.918.79-0.11%277
Jan 28, 20268.928.938.908.928.80-0.11%15,986
Jan 27, 20268.928.938.928.938.810.22%23,414
Jan 23, 20268.918.918.888.918.790.22%3,085
Jan 22, 20268.908.908.878.898.77-0.11%7,418
Jan 21, 20268.918.918.908.908.78-0.22%11,176
Jan 20, 20268.928.928.928.928.80-0.11%33,784
Jan 19, 20268.918.938.918.938.810.11%18,198
Jan 16, 20268.918.928.898.928.800.34%13,684
Jan 15, 20268.918.918.898.898.770.11%2,160
Jan 13, 20268.928.928.888.888.76-0.11%17,847
Jan 12, 20268.908.908.898.898.77-5,886
Jan 9, 20268.898.898.868.898.770.45%17,960
Jan 8, 20268.868.888.858.858.73-0.45%46
Jan 7, 20268.918.928.898.898.73-0.22%6,274
Jan 6, 20268.898.918.898.918.75-6,477
Jan 5, 20268.898.918.898.918.75-3,764
Jan 2, 20268.918.918.918.918.750.11%563
Dec 31, 20258.918.918.908.908.740.11%4,944
Dec 30, 20258.898.898.898.898.73-0.11%33,702
Dec 29, 20258.908.908.908.908.740.45%4,653
Dec 24, 20258.868.898.868.868.70-0.23%4,496
Dec 23, 20258.888.898.878.888.72-0.11%36,367
Dec 22, 20258.868.898.868.898.730.45%3,332
Dec 19, 20258.878.888.858.858.69-7,592
Dec 18, 20258.888.898.858.858.69-0.34%87,171
Dec 17, 20258.858.888.858.888.720.11%6,634
Dec 16, 20258.878.878.848.878.710.23%2,790
Dec 15, 20258.858.858.858.858.69-10,610
Dec 12, 20258.858.858.858.858.690.23%4,253
Dec 11, 20258.838.868.838.838.67-0.11%6,180
Dec 10, 20258.848.878.848.848.68-0.23%5,280
Dec 8, 20258.838.868.838.868.700.34%5,334
Dec 5, 20258.868.868.838.838.67-0.11%38
Dec 4, 20258.858.858.838.848.68-0.11%2,780
Dec 3, 20258.848.858.828.858.69-15,732
Dec 2, 20258.858.878.848.858.690.23%16,617
Dec 1, 20258.838.838.838.838.67-0.67%2,301