CB Global Infrastructure Value Active ETF (ASX:CUIV)
Australia · Delayed Price · Currency is AUD 1.350
-0.025 (-1.82%)
At close: Jul 28, 2026
ASX:CUIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.29 | -2.43% | 23,629 |
| May 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.33 | -0.69% | 50,357 |
| May 26, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.34 | 0.35% | 17,665 |
| May 25, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.33 | 0.35% | 19,387 |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.33 | 2.13% | 55,700 |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.30 | 0.71% | 17,730 |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.29 | -1.41% | 2,143 |
| May 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.31 | - | 17,610 |
| May 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.31 | -0.35% | 14,035 |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.31 | - | 2,105 |
| May 8, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.31 | -1.38% | 1,319 |
| May 7, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.33 | 0.17% | 22,133 |
| May 6, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.33 | -0.52% | 3,000 |
| May 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.34 | -0.34% | 2,808 |
| May 4, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.34 | -0.68% | 91,064 |
| May 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.35 | 2.45% | 1,000 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.32 | -1.38% | 2,000 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.34 | 0.35% | 786 |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.33 | -0.69% | 10,310 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.34 | 1.39% | 101 |