CB Global Infrastructure Value Active ETF (ASX:CUIV)
Australia
· Delayed Price · Currency is AUD 1.505
-0.005 (-0.33%)
At close: Mar 5, 2026
ASX:CUIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 5,012 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.63% | 4,815 |
| Mar 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.33% | 3,676 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 35,963 |
| Feb 18, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.67% | 21,386 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | 9,050 |
| Feb 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.71% | 16,949 |
| Feb 6, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.69% | 4,810 |
| Feb 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | 11,822 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.89% | 31,866 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.55% | 42,037 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.35% | 62,915 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 50,000 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.19% | 2,967 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.14% | 2,342 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.21% | 20,932 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.51% | 2,403 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 41,282 |
| Jan 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 16,864 |
| Jan 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 67,410 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | 80,000 |
| Jan 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 20,833 |
| Dec 23, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.44 | -0.34% | 112,902 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | - | 6,734 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 0.34% | 27,000 |
| Dec 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -1.00% | 25,000 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 1.70% | 28,280 |
| Dec 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | - | 5,000 |
| Dec 9, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -1.01% | 58,581 |
| Dec 8, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | -0.67% | 40,352 |
| Dec 5, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.45 | - | 30,737 |
| Dec 4, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.45 | - | 28,142 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.66% | 39,000 |
| Dec 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.46 | -1.31% | 6,644 |
| Dec 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | 0.33% | 10,000 |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 0.66% | 1,297 |
| Nov 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 0.67% | 56,203 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 0.33% | 10,000 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.99% | 10,000 |
| Nov 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 0.33% | 15,000 |
| Nov 17, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.46 | -0.33% | 32,128 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.47 | - | 20,000 |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | 23,426 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | 1.34% | 17,507 |
| Nov 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 1.02% | 4,373 |
| Nov 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -0.67% | 3,428 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 0.68% | 33,625 |
| Oct 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -2.32% | 13,514 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -0.66% | 5,284 |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 0.33% | 7,920 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | 19,274 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.47 | 1.00% | 70,210 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 0.33% | 74,736 |
| Oct 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.45 | 0.67% | 15,065 |
| Oct 13, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | 1.02% | 14,870 |
| Oct 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | 0.68% | 40,726 |
| Oct 6, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 0.34% | 10,253 |
| Oct 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 0.34% | 88,302 |
| Oct 1, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.41 | -1.02% | 46,065 |
| Sep 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | 0.69% | 1,732 |
| Sep 25, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.40 | -0.34% | 35,364 |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | 0.69% | 10,228 |
| Sep 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | 1.05% | 27,555 |
| Sep 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 0.35% | 59,168 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -0.69% | 20,978 |
| Sep 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 1.05% | 27,777 |
| Sep 12, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.37 | 0.49% | 7,017 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -0.14% | 48,973 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.36 | -1.05% | 148,440 |
| Sep 8, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.38 | 0.35% | 6,241 |