Cb Global Infrastructure Value (Hedged) Active ETF (ASX:CIVH)
Australia · Delayed Price · Currency is AUD 1.115
0.00 (0.00%)
At close: Aug 31, 2026
ASX:CIVH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 79,060 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 47,735 |
| Jul 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 865 |
| Jul 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.33% | 9,596 |
| Jul 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | 19 |
| Jul 1, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.89% | 61,627 |
| Jun 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.16 | - | 23,255 |
| Jun 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.16 | 1.57% | 31,128 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.14 | - | 14,492 |
| Jun 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.14 | 1.20% | 166,110 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12 | - | 39,824 |
| Jun 19, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.12 | -0.79% | 53,655 |
| Jun 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.13 | 0.40% | 39 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.13 | -0.79% | 77,129 |