Ten Cap Alpha Plus Complex ETF (ASX:TCAP)
Australia
· Delayed Price · Currency is AUD 9.96
+0.09 (0.91%)
Last updated: Apr 15, 2026, 12:45 PM AEST
ASX:TCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.91% | 312 |
| Apr 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.80% | 811 |
| Apr 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.97% | 10,000 |
| Apr 2, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 0.42% | 151 |
| Apr 1, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.69% | 19 |
| Mar 30, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -1.17% | 605 |
| Mar 27, 2026 | 9.39 | 9.39 | 9.38 | 9.39 | 9.39 | -0.32% | 411 |
| Mar 26, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.17% | 202 |
| Mar 23, 2026 | 9.16 | 9.22 | 9.16 | 9.22 | 9.22 | -1.39% | 1,272 |
| Mar 20, 2026 | 9.39 | 9.39 | 9.35 | 9.35 | 9.35 | -1.06% | 206 |
| Mar 19, 2026 | 9.53 | 9.53 | 9.45 | 9.45 | 9.45 | -0.94% | 2,281 |
| Mar 17, 2026 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | -0.31% | 121 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | -0.52% | 5,847 |
| Mar 12, 2026 | 9.61 | 9.63 | 9.61 | 9.62 | 9.62 | -1.33% | 3,173 |
| Mar 11, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% | 377 |
| Mar 10, 2026 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 2.21% | 5,165 |
| Mar 9, 2026 | 9.80 | 9.80 | 9.45 | 9.52 | 9.52 | -3.74% | 6,840 |
| Mar 6, 2026 | 9.86 | 9.89 | 9.86 | 9.89 | 9.89 | -1.00% | 2,006 |
| Mar 5, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 0.71% | 4,555 |
| Mar 4, 2026 | 10.01 | 10.01 | 9.92 | 9.92 | 9.92 | -2.84% | 5,786 |
| Feb 26, 2026 | 10.22 | 10.25 | 10.21 | 10.21 | 10.21 | 0.10% | 7,918 |
| Feb 25, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 0.59% | 5,313 |
| Feb 20, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.39% | 297 |
| Feb 19, 2026 | 10.13 | 10.18 | 10.13 | 10.18 | 10.18 | 1.60% | 52 |
| Feb 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 670 |
| Feb 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.70% | 1 |
| Feb 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 75 |
| Feb 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 41 |
| Feb 10, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 0.20% | 2,104 |
| Feb 9, 2026 | 9.90 | 9.93 | 9.90 | 9.93 | 9.93 | 2.16% | 3,043 |
| Feb 6, 2026 | 9.95 | 9.95 | 9.72 | 9.72 | 9.72 | -2.80% | 2,029 |
| Feb 5, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.60% | 2,100 |
| Feb 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% | 4 |
| Feb 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | 129 |
| Feb 2, 2026 | 10.25 | 10.25 | 9.95 | 9.95 | 9.95 | -1.68% | 2,635 |
| Jan 29, 2026 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | -0.98% | 1,227 |
| Jan 28, 2026 | 10.25 | 10.25 | 10.22 | 10.22 | 10.22 | -0.10% | 5,949 |
| Jan 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.79% | 1,950 |
| Jan 21, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 10.05 | -0.99% | 4,100 |
| Jan 20, 2026 | 10.12 | 10.15 | 10.12 | 10.15 | 10.15 | - | 354 |
| Jan 19, 2026 | 10.18 | 10.22 | 10.15 | 10.15 | 10.15 | -0.49% | 2,558 |
| Jan 16, 2026 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 0.59% | 1,860 |
| Jan 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 10 |
| Jan 14, 2026 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.60% | 148 |
| Jan 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% | 80 |
| Jan 9, 2026 | 10.01 | 10.02 | 9.99 | 10.02 | 10.02 | -0.10% | 2,675 |
| Jan 8, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 98 |
| Jan 7, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.30% | 5,450 |
| Jan 6, 2026 | 10.09 | 10.09 | 9.99 | 10.00 | 10.00 | -1.28% | 11,050 |
| Jan 5, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -0.78% | 1,550 |
| Dec 29, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.07 | -0.10% | 2,300 |
| Dec 24, 2025 | 10.29 | 10.29 | 10.22 | 10.22 | 10.08 | -0.78% | 1,051 |
| Dec 23, 2025 | 10.24 | 10.30 | 10.24 | 10.30 | 10.16 | 1.28% | 8,289 |
| Dec 22, 2025 | 10.13 | 10.17 | 10.13 | 10.17 | 10.03 | 0.89% | 70 |
| Dec 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.94 | 0.80% | 990 |
| Dec 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | - | 2,509 |
| Dec 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.86 | -0.50% | 312 |
| Dec 16, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 9.91 | -0.59% | 2,879 |
| Dec 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.97 | 1.00% | 104 |
| Dec 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.87 | 0.10% | 1,700 |
| Dec 10, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 9.86 | -0.50% | 1,151 |
| Dec 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.91 | -0.20% | 197 |
| Dec 8, 2025 | 10.08 | 10.08 | 10.04 | 10.07 | 9.93 | -0.30% | 15,143 |
| Dec 5, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 9.96 | -0.10% | 249 |
| Dec 4, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 9.97 | - | 5,000 |
| Dec 3, 2025 | 10.12 | 10.12 | 10.11 | 10.11 | 9.97 | 0.80% | 33,424 |
| Dec 2, 2025 | 10.14 | 10.15 | 10.01 | 10.03 | 9.89 | -1.08% | 10,176 |
| Dec 1, 2025 | 10.23 | 10.23 | 10.14 | 10.14 | 10.00 | -0.88% | 6,141 |
| Nov 28, 2025 | 10.27 | 10.28 | 10.23 | 10.23 | 10.09 | -0.39% | 14,245 |
| Nov 27, 2025 | 10.33 | 10.33 | 10.27 | 10.27 | 10.13 | 0.49% | 2,720 |
| Nov 26, 2025 | 10.28 | 10.28 | 10.22 | 10.22 | 10.08 | 0.99% | 10,244 |
| Nov 25, 2025 | 10.11 | 10.17 | 10.10 | 10.12 | 9.98 | 0.20% | 38,093 |