Cb Global Infrastructure Value (Hedged) Active ETF (ASX:CIVH)
Australia · Delayed Price · Currency is AUD 1.165
0.00 (0.00%)
At close: Jul 31, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 232,504 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 10,300 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 17,517 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 62,040 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | 34,040 |
| Jul 21, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.87% | 120,441 |
| Jul 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 64,075 |
| Jul 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 4,442 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 21,740 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 18,154 |
| Jul 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 41,906 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.43% | 225,227 |
| Jun 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -1.28% | 20,541 |
| Jun 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 0.86% | 76,044 |
| May 30, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 24,748 |
| May 22, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 2.19% | 39,764 |
| May 15, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.13 | - | 86,488 |
| May 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | 0.44% | 60,691 |
| May 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -0.87% | 73,983 |
| May 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 0.88% | 35,939 |
| May 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | 46,894 |
| May 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | 5,028 |
| Apr 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | 1.34% | 100,000 |
| Apr 28, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.11 | - | 202,289 |
| Apr 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 0.45% | 17,890 |
| Apr 23, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.10 | 0.45% | 31,206 |
| Apr 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | 0.91% | 22,520 |
| Apr 16, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.27% | 204,335 |
| Apr 15, 2025 | 1.09 | 1.09 | 1.09 | 1.10 | 1.09 | 0.91% | - |