Cb Global Infrastructure Value (Hedged) Active ETF (ASX:CIVH)
Australia
· Delayed Price · Currency is AUD 1.260
+0.005 (0.40%)
At close: Apr 23, 2026
ASX:CIVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 1,279 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 44,967 |
| Apr 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 116,314 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,579 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 52,170 |
| Apr 16, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.16% | 7,225 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | - | 2,642 |
| Apr 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 440 |
| Apr 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,013 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.17% | 388 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 1,342 |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 3,753 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 11,904 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.96% | 48,246 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -0.39% | 39,216 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 1.59% | 7,813 |
| Mar 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 1.20% | 39,639 |
| Mar 23, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.21 | -2.35% | 16,032 |
| Mar 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | 35,503 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 0.39% | 466 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -0.39% | 14,469 |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | - | 23,382 |
| Mar 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 0.39% | 1,876 |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -2.68% | 3,536 |
| Mar 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -0.76% | 26,054 |
| Mar 5, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.27 | 0.77% | 1,768 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -2.25% | 8,001 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | -0.37% | 483 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 0.75% | 600 |
| Feb 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.29 | 1.53% | 5,159 |
| Feb 23, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.27 | - | 12,150 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.38% | 383 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | -1.14% | 25,500 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.28 | 0.76% | 835 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 3.15% | 14,914 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | - | 3,154 |
| Feb 9, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.23 | 1.20% | 25,597 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | 8 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 1.62% | 1,619 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 0.82% | 32,653 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | 1.24% | 12,396 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 0.83% | 33,058 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -0.41% | 9 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -0.41% | 22,787 |
| Jan 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.17 | 0.83% | 79,921 |
| Jan 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | 0.42% | 20 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | 9 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -1.65% | 10,015 |
| Dec 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | -0.41% | 91 |
| Dec 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | - | 9 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | 0.41% | 91 |
| Dec 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | 0.41% | 41,347 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.14 | -0.41% | 20 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | - | 35 |
| Dec 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | 1.25% | 45 |
| Dec 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.13 | -1.64% | 4,200 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | -0.81% | 95,189 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.16 | -0.81% | 48,400 |
| Nov 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.17 | 2.06% | 122,107 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | - | 28,806 |
| Nov 21, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.15 | -0.82% | 224,691 |
| Nov 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.16 | 1.24% | 41,878 |
| Nov 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.14 | 0.83% | 45,454 |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.13 | -2.44% | 10,000 |