CB Global Infrastructure Value Active ETF (ASX:CUIV)
Australia · Delayed Price · Currency is AUD 1.405
-0.035 (-2.43%)
At close: Jun 1, 2026
ASX:CUIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.43% | 23,629 |
| May 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 50,357 |
| May 26, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.35% | 17,665 |
| May 25, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 0.35% | 19,387 |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 55,700 |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 17,730 |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 2,143 |
| May 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 17,610 |
| May 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 14,035 |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,105 |
| May 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 1,319 |
| May 7, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.17% | 22,133 |
| May 6, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.52% | 3,000 |
| May 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 2,808 |
| May 4, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 91,064 |
| May 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.45% | 1,000 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 2,000 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 786 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | 10,310 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 101 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | 13,977 |
| Apr 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | 39,460 |
| Apr 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.37% | 2,840 |
| Apr 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3,036 |
| Apr 17, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.69% | 86,585 |
| Apr 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 31,896 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 24,885 |
| Apr 14, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.99% | 41,843 |
| Apr 13, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 2.03% | 83,048 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 5,878 |
| Apr 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.14% | 60,332 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -0.67% | 73,551 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 2.41% | 1,000 |
| Mar 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -1.36% | 13,245 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -0.68% | 2,759 |
| Mar 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 0.68% | 6,734 |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -0.68% | 23,294 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 0.68% | 42,490 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 0.68% | 405 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | -1.35% | 3,400 |
| Mar 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -1.66% | 1,938 |
| Mar 5, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.46 | -0.33% | 5,012 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -1.63% | 4,815 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 2.33% | 3,676 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | -1.32% | 35,963 |
| Feb 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 1.67% | 21,386 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 0.34% | 9,050 |
| Feb 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 1.71% | 16,949 |
| Feb 6, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.43 | 0.69% | 4,810 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 1.04% | 11,822 |