CB Global Infrastructure Value Active ETF (ASX:CUIV)
Australia · Delayed Price · Currency is AUD 1.275
-0.010 (-0.78%)
Last updated: Sep 1, 2026, 10:22 AM AEST
ASX:CUIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 31,204 |
| Aug 28, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.15% | 46,407 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | 9,654 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,856 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 360 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.77% | 2,347 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,548 |
| Aug 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 13,751 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 18,867 |
| Aug 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 13,170 |
| Aug 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 755 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.38% | 7,567 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 77,472 |
| Aug 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 137 |
| Aug 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 93 |
| Aug 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 16,254 |
| Aug 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | 13,817 |
| Aug 3, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | 2,694 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 33,401 |
| Jul 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 6,143 |
| Jul 28, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.82% | 35,100 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 12,763 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.37% | 3,116 |
| Jul 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 55,724 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 7,462 |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 54,218 |
| Jul 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 83,200 |
| Jul 17, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 81,019 |
| Jul 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 8,183 |
| Jul 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 13,007 |
| Jul 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | 300 |
| Jul 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,222 |
| Jul 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 14,706 |
| Jul 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 3,000 |
| Jul 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.12% | 17,000 |
| Jul 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.82% | 24,534 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -0.81% | 11,980 |
| Jun 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.38 | - | 15,832 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.38 | 2.74% | 39,238 |
| Jun 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.34 | 0.69% | 45,160 |
| Jun 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.34 | 1.05% | 13,434 |
| Jun 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.32 | - | 30,237 |
| Jun 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.32 | -0.35% | 10,429 |
| Jun 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.33 | -0.35% | 19,051 |
| Jun 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.33 | - | 1,827 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.33 | - | 752 |
| Jun 12, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.33 | 0.70% | 34,334 |
| Jun 11, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.32 | 1.95% | 127,533 |
| Jun 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.30 | 0.54% | 7,893 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.29 | -0.36% | 212 |