Cb Global Infrastructure Value (Hedged) Active ETF (ASX:CIVH)
Australia · Delayed Price · Currency is AUD 1.165
+0.015 (1.30%)
At close: Jul 27, 2026
ASX:CIVH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.14 | 1.20% | 2,087 |
| Jun 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12 | 0.80% | 3,217 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.11 | 0.40% | 48,193 |
| Jun 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.11 | 0.81% | 6,106 |
| Jun 2, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.10 | -1.20% | 32,959 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.11 | -0.40% | 52 |
| May 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.12 | -0.79% | 3,664 |
| May 28, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.13 | -0.79% | 100,002 |
| May 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.14 | - | 63,917 |
| May 26, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.14 | - | 96,280 |
| May 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.14 | 0.79% | 3 |
| May 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.13 | - | 68 |
| May 21, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.13 | 2.02% | 87,618 |
| May 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.11 | 0.41% | 61 |
| May 19, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.10 | - | 27,679 |
| May 18, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.10 | -1.99% | 1,929 |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12 | -0.40% | 16,000 |
| May 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.13 | 0.40% | 5 |
| May 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.12 | 0.40% | 8 |
| May 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.12 | -1.57% | 700 |
| May 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.14 | -0.39% | 40,983 |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.14 | 0.79% | 19,827 |
| May 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.13 | -0.78% | 10,000 |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.14 | -0.78% | 14,000 |