Cb Global Infrastructure Value (Hedged) Active ETF (ASX:CIVH)
Australia · Delayed Price · Currency is AUD 1.245
-0.005 (-0.40%)
At close: Jun 1, 2026
ASX:CIVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 52 |
| May 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 3,664 |
| May 28, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 100,002 |
| May 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 63,917 |
| May 26, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 96,280 |
| May 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 3 |
| May 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 68 |
| May 21, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 2.02% | 87,618 |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 61 |
| May 19, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 27,679 |
| May 18, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.99% | 1,929 |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | 16,000 |
| May 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 5 |
| May 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 8 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 700 |
| May 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 40,983 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 19,827 |
| May 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 10,000 |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 14,000 |
| May 1, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 2.80% | 42,890 |
| Apr 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 152,957 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 1,279 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 44,967 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 116,314 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,579 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 52,170 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.16% | 7,225 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | - | 2,642 |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 440 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,013 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | 388 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,342 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 3,753 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 11,904 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 48,246 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -0.39% | 39,216 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 1.59% | 7,813 |
| Mar 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 1.20% | 39,639 |
| Mar 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | -2.35% | 16,032 |
| Mar 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | 35,503 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 0.39% | 466 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -0.39% | 14,469 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | 23,382 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 0.39% | 1,876 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -2.68% | 3,536 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -0.76% | 26,054 |
| Mar 5, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.27 | 0.77% | 1,768 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -2.25% | 8,001 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | -0.37% | 483 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 0.75% | 600 |