Australia markets open in 6 hours 2 minutes

VanEck Bentham Global Capital Securities Active ETF (Managed Fund) (GCAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.59-0.01 (-0.12%)
At close: 03:23PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.578.598.578.598.59902
01 May 20248.608.608.578.608.606,265
01 May 20240.04 Dividend
30 Apr 20248.628.638.628.638.596,910
29 Apr 20248.598.598.588.598.55608
26 Apr 20248.598.598.568.588.5446,230
24 Apr 20248.578.588.548.578.5310,819
23 Apr 20248.588.588.588.588.54700
22 Apr 20248.598.598.568.578.5315,834
19 Apr 20248.618.658.588.588.548,696
18 Apr 20248.588.618.588.618.5710,163
17 Apr 20248.638.648.608.628.582,138
16 Apr 20248.668.678.668.678.63158
15 Apr 20248.678.678.668.668.62280
12 Apr 20248.668.668.658.658.612,445
11 Apr 20248.678.678.668.668.62359
10 Apr 20248.668.668.668.668.62592
09 Apr 20248.658.668.628.628.587,829
08 Apr 20248.688.688.688.688.643
05 Apr 20248.668.668.668.668.62-
04 Apr 20248.668.668.668.668.62120
03 Apr 20248.668.688.658.688.6418,065
02 Apr 20248.728.728.728.728.681
02 Apr 20240.045 Dividend
28 Mar 20248.738.738.708.718.6211,961
27 Mar 20248.738.738.718.738.645,314
26 Mar 20248.758.758.758.758.66-
25 Mar 20248.768.788.728.758.6621,377
22 Mar 20248.728.748.688.738.646,136
21 Mar 20248.718.718.688.688.601,644
20 Mar 20248.728.738.708.738.642,074
19 Mar 20248.708.738.698.728.6316,748
18 Mar 20248.738.738.698.698.614
15 Mar 20248.718.718.708.708.61793
14 Mar 20248.668.698.658.698.618,269
13 Mar 20248.678.718.678.718.629,957
12 Mar 20248.708.738.708.728.63613
11 Mar 20248.648.648.648.648.56-
08 Mar 20248.648.648.638.648.563,256
07 Mar 20248.648.648.628.628.548,135
06 Mar 20248.638.688.638.678.599,240
05 Mar 20248.648.648.648.648.562,319
04 Mar 20248.628.668.598.638.5511,970
01 Mar 20248.638.658.628.658.575,308
01 Mar 20240.045 Dividend
29 Feb 20248.708.708.688.708.5717,292
28 Feb 20248.688.688.688.688.551,803
27 Feb 20248.708.708.708.708.573,003
26 Feb 20248.658.688.658.688.553,792
23 Feb 20248.658.658.658.658.521,615
22 Feb 20248.688.688.668.678.54141
21 Feb 20248.628.628.628.628.4955
20 Feb 20248.628.628.628.628.497,000
19 Feb 20248.628.638.628.638.50897
16 Feb 20248.638.648.638.648.5119,782
15 Feb 20248.618.628.618.618.483,991
14 Feb 20248.668.668.658.658.522,600
13 Feb 20248.648.648.648.648.512,500
12 Feb 20248.668.668.668.668.53532
09 Feb 20248.658.658.658.658.5229
08 Feb 20248.658.668.658.668.537,767
07 Feb 20248.658.658.658.658.52817
06 Feb 20248.688.688.678.678.542
05 Feb 20248.718.718.688.688.557,252
02 Feb 20248.708.708.688.688.553,417
01 Feb 20248.708.718.708.718.586,747
01 Feb 20240.045 Dividend
31 Jan 20248.718.748.698.718.5436,734
30 Jan 20248.678.698.648.658.4853,265
29 Jan 20248.708.708.668.678.5060,221
25 Jan 20248.648.668.618.668.496,616
24 Jan 20248.688.698.618.638.46191,545
23 Jan 20248.688.688.668.668.49223
22 Jan 20248.648.648.638.648.474,193
19 Jan 20248.668.668.668.668.49-
18 Jan 20248.668.668.668.668.4944
17 Jan 20248.718.718.718.718.54-
16 Jan 20248.688.718.678.718.5415,014
15 Jan 20248.658.658.658.658.48-
12 Jan 20248.678.678.658.658.48888
11 Jan 20248.638.638.618.618.444,696
10 Jan 20248.718.718.718.718.54-
09 Jan 20248.718.718.718.718.54-
09 Jan 20240.05 Dividend
08 Jan 20248.708.718.688.718.494,165
05 Jan 20248.708.728.708.728.5049,516
04 Jan 20248.738.738.738.738.511,849
03 Jan 20248.708.708.708.708.48-
02 Jan 20248.718.718.708.708.487,849
29 Dec 20238.738.738.708.738.512,740
28 Dec 20238.718.738.708.738.512,410
27 Dec 20238.718.738.708.738.511,073
22 Dec 20238.708.738.708.738.515,214
21 Dec 20238.698.698.688.688.464,248
20 Dec 20238.628.648.618.648.426,105
19 Dec 20238.688.688.648.648.424,678
18 Dec 20238.608.648.608.648.424,702
15 Dec 20238.588.588.588.588.363,873
14 Dec 20238.558.588.558.578.355,943
13 Dec 20238.538.558.538.538.317,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...