Cb Global Infrastructure Value (Hedged) Active ETF (ASX:CIVH)
Australia · Delayed Price · Currency is AUD 1.070
-0.005 (-0.47%)
At close: Sep 22, 2026
ASX:CIVH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 545 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 464 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 37,835 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 24 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 34,644 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | 41,015 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 12,785 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 18,160 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 11,415 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 68,796 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 2,296 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 41,442 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 3,636 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.35% | 54,500 |
| Aug 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 47,012 |
| Aug 28, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 25 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 128,568 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.45% | 170,201 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 75,243 |
| Aug 24, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 319,781 |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 124,155 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 153,597 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 24,224 |
| Aug 18, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -1.33% | 58,536 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 28,694 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 1 |
| Aug 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 73,820 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 78,104 |
| Aug 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | 111,066 |
| Aug 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 23,009 |
| Aug 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 56,723 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 890 |
| Aug 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 52,956 |
| Aug 4, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 7,691 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1,035 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.89% | 3,099 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.75% | 2,086 |
| Jul 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 35,960 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.72% | 932 |
| Jul 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 123,152 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 45,339 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 4,366 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 414 |
| Jul 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 123,396 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3,421 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 26,336 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 227,603 |
| Jul 15, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 1,672 |
| Jul 14, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 48,833 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 17,826 |