Cb Global Infrastructure Value (Hedged) Active ETF (ASX:CIVH)
Australia · Delayed Price · Currency is AUD 1.100
+0.015 (1.38%)
At close: Oct 29, 2026
ASX:CIVH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | 100,016 |
| Oct 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 101 |
| Oct 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 3,900 |
| Oct 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | 62,389 |
| Oct 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.88% | 712 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.29% | 10,542 |
| Oct 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 5,946 |
| Oct 16, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 267,615 |
| Oct 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 93,457 |
| Oct 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 534 |
| Oct 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.95% | 12,515 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.48% | 10 |
| Oct 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 10,970 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 47,393 |
| Oct 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 21,089 |
| Oct 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 35,000 |
| Oct 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.86% | 26 |
| Sep 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 0.47% | 1,888 |
| Sep 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.47% | 49,985 |
| Sep 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 0.47% | 7,547 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -1.40% | 312 |
| Sep 24, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | -0.46% | 55,899 |
| Sep 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.93% | 80,751 |
| Sep 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -0.47% | 545 |
| Sep 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -0.92% | 464 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 1.40% | 37,835 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 24 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -1.83% | 34,644 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 0.46% | 41,015 |
| Sep 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -0.91% | 12,785 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.08 | -0.45% | 18,160 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 0.46% | 11,415 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 0.46% | 68,796 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.07 | - | 2,296 |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -0.46% | 41,442 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.45% | 3,636 |
| Sep 1, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | -1.35% | 54,500 |
| Aug 31, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | 47,012 |
| Aug 28, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.10 | -0.45% | 25 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 0.45% | 128,568 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.10 | -0.45% | 170,201 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.10 | 0.45% | 75,243 |
| Aug 24, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.10 | 0.45% | 319,781 |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | - | 124,155 |
| Aug 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -0.89% | 153,597 |
| Aug 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 0.45% | 24,224 |
| Aug 18, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.10 | -1.33% | 58,536 |
| Aug 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | - | 28,694 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 0.89% | 1 |
| Aug 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | 73,820 |