CB Global Infrastructure Value Active ETF (ASX:CUIV)
Australia · Delayed Price · Currency is AUD 1.265
-0.015 (-1.17%)
At close: Oct 27, 2026
ASX:CUIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 42,710 |
| Oct 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 15,000 |
| Oct 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 11,765 |
| Oct 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 77,387 |
| Oct 21, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.40% | 107,368 |
| Oct 20, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.17% | 170,300 |
| Oct 19, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 20,488 |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 22,307 |
| Oct 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | 7,876 |
| Oct 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 23,715 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.80% | 79,830 |
| Oct 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 59,973 |
| Oct 7, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.02% | 46,286 |
| Oct 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 265 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 56,680 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | 44,183 |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 1,570 |
| Sep 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | - | 117,419 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -0.40% | 23,264 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 0.40% | 84,500 |
| Sep 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.23 | -0.40% | 142,709 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -1.58% | 112,415 |
| Sep 14, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.26 | 0.40% | 552 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 4,340 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -0.79% | 100,000 |
| Sep 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 0.40% | 97,168 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | - | 100,000 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | - | 103,000 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.26 | -0.78% | 15,883 |
| Sep 2, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | - | 9,810 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | -0.78% | 1,677 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | -0.77% | 31,204 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.29 | -1.15% | 46,407 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.30 | 0.38% | 9,654 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | 0.77% | 3,856 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 360 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -0.77% | 2,347 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | - | 1,548 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -0.76% | 13,751 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -0.75% | 18,867 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | - | 13,170 |
| Aug 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | - | 755 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 0.38% | 7,567 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | -0.38% | 77,472 |
| Aug 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | - | 137 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -0.75% | 93 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -0.74% | 16,254 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 1.13% | 13,817 |
| Aug 3, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.32 | -1.48% | 2,694 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -0.74% | 33,401 |