Global X US Infrastructure Development ETF (ASX:PAVE)
Australia
· Delayed Price · Currency is AUD 12.81
+0.06 (0.47%)
At close: Dec 4, 2025
ASX:PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.84 | 12.84 | 12.81 | 12.81 | 12.81 | 0.47% | 43 |
| Dec 3, 2025 | 12.75 | 12.80 | 12.74 | 12.75 | 12.75 | -0.62% | 7,940 |
| Dec 2, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.31% | 78 |
| Dec 1, 2025 | 12.95 | 12.95 | 12.87 | 12.87 | 12.87 | -1.08% | 1,783 |
| Nov 28, 2025 | 12.97 | 13.01 | 12.91 | 13.01 | 13.01 | 0.85% | 5,523 |
| Nov 27, 2025 | 12.98 | 12.98 | 12.90 | 12.90 | 12.90 | -0.46% | 3,725 |
| Nov 26, 2025 | 12.95 | 12.98 | 12.95 | 12.96 | 12.96 | 2.05% | 2,775 |
| Nov 25, 2025 | 12.70 | 12.71 | 12.70 | 12.70 | 12.70 | 0.55% | 10,803 |
| Nov 24, 2025 | 12.60 | 12.64 | 12.60 | 12.63 | 12.63 | 1.69% | 6,571 |
| Nov 21, 2025 | 12.37 | 12.42 | 12.35 | 12.42 | 12.42 | -1.27% | 14,866 |
| Nov 20, 2025 | 12.55 | 12.59 | 12.55 | 12.58 | 12.58 | 0.88% | 5,300 |
| Nov 19, 2025 | 12.41 | 12.47 | 12.39 | 12.47 | 12.47 | 0.24% | 4,340 |
| Nov 18, 2025 | 12.61 | 12.61 | 12.44 | 12.44 | 12.44 | -1.35% | 1,008 |
| Nov 17, 2025 | 12.71 | 12.71 | 12.57 | 12.61 | 12.61 | 0.16% | 5,937 |
| Nov 14, 2025 | 12.84 | 12.84 | 12.59 | 12.59 | 12.59 | -1.95% | 1,846 |
| Nov 13, 2025 | 12.84 | 12.86 | 12.84 | 12.84 | 12.84 | 0.23% | 506 |
| Nov 12, 2025 | 12.83 | 12.85 | 12.81 | 12.81 | 12.81 | -0.47% | 1,814 |
| Nov 11, 2025 | 12.88 | 12.90 | 12.86 | 12.87 | 12.87 | 0.08% | 1,001 |
| Nov 10, 2025 | 12.91 | 12.91 | 12.80 | 12.86 | 12.86 | -0.08% | 36,160 |
| Nov 7, 2025 | 12.92 | 12.92 | 12.87 | 12.87 | 12.87 | -0.08% | 3,255 |
| Nov 6, 2025 | 12.91 | 12.91 | 12.85 | 12.88 | 12.88 | 0.31% | 13,763 |
| Nov 5, 2025 | 12.88 | 12.89 | 12.83 | 12.84 | 12.84 | -0.16% | 17,412 |
| Nov 4, 2025 | 12.94 | 12.94 | 12.86 | 12.86 | 12.86 | -0.16% | 987 |
| Nov 3, 2025 | 12.94 | 12.95 | 12.88 | 12.88 | 12.88 | 0.86% | 839 |
| Oct 31, 2025 | 12.96 | 12.96 | 12.77 | 12.77 | 12.77 | -1.47% | 1,427 |
| Oct 30, 2025 | 12.98 | 12.99 | 12.96 | 12.96 | 12.96 | 1.25% | 6,572 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.79 | 12.80 | 12.80 | -0.78% | 9,981 |
| Oct 28, 2025 | 12.92 | 12.94 | 12.90 | 12.90 | 12.90 | -0.92% | 4,263 |
| Oct 27, 2025 | 13.04 | 13.05 | 13.02 | 13.02 | 13.02 | 0.93% | 410 |
| Oct 24, 2025 | 12.88 | 12.90 | 12.88 | 12.90 | 12.90 | 1.30% | 5,848 |
| Oct 23, 2025 | 12.96 | 12.96 | 12.69 | 12.74 | 12.74 | -1.74% | 1,334 |
| Oct 22, 2025 | 12.95 | 12.98 | 12.95 | 12.96 | 12.96 | 0.58% | 683 |
| Oct 21, 2025 | 12.89 | 12.90 | 12.87 | 12.89 | 12.89 | 1.38% | 3,319 |
| Oct 20, 2025 | 12.78 | 12.78 | 12.70 | 12.71 | 12.71 | -0.08% | 4,869 |
| Oct 17, 2025 | 12.86 | 12.86 | 12.72 | 12.72 | 12.72 | -1.01% | 2,427 |
| Oct 16, 2025 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | - | 2,717 |
| Oct 15, 2025 | 12.75 | 12.89 | 12.75 | 12.85 | 12.85 | 1.74% | 8,579 |
| Oct 14, 2025 | 12.69 | 12.69 | 12.62 | 12.63 | 12.63 | - | 2,435 |
| Oct 13, 2025 | 12.65 | 12.68 | 12.61 | 12.63 | 12.63 | -0.55% | 4,409 |
| Oct 10, 2025 | 12.72 | 12.73 | 12.67 | 12.70 | 12.70 | -0.55% | 12,889 |
| Oct 9, 2025 | 12.77 | 12.78 | 12.77 | 12.77 | 12.77 | 0.47% | 3,864 |
| Oct 8, 2025 | 12.63 | 12.71 | 12.63 | 12.71 | 12.71 | 0.55% | 4,914 |
| Oct 7, 2025 | 12.65 | 12.65 | 12.62 | 12.64 | 12.64 | -0.39% | 446 |
| Oct 6, 2025 | 12.72 | 12.73 | 12.69 | 12.69 | 12.69 | -0.16% | 1,626 |
| Oct 3, 2025 | 12.72 | 12.72 | 12.70 | 12.71 | 12.71 | 0.91% | 4,777 |
| Oct 2, 2025 | 12.57 | 12.60 | 12.57 | 12.60 | 12.60 | 0.36% | 1,224 |
| Oct 1, 2025 | 12.56 | 12.57 | 12.55 | 12.55 | 12.55 | 0.40% | 5,502 |
| Sep 30, 2025 | 12.52 | 12.58 | 12.50 | 12.50 | 12.50 | -0.40% | 4,165 |
| Sep 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.05% | 355 |
| Sep 26, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% | 161 |
| Sep 25, 2025 | 12.39 | 12.39 | 12.38 | 12.38 | 12.38 | -0.16% | 1,822 |
| Sep 24, 2025 | 12.43 | 12.43 | 12.38 | 12.40 | 12.40 | -0.56% | 10,290 |
| Sep 23, 2025 | 12.44 | 12.47 | 12.44 | 12.47 | 12.47 | 0.65% | 10,159 |
| Sep 22, 2025 | 12.55 | 12.55 | 12.37 | 12.39 | 12.39 | -0.48% | 468 |
| Sep 19, 2025 | 12.45 | 12.50 | 12.43 | 12.45 | 12.45 | 1.80% | 27,476 |
| Sep 18, 2025 | 12.17 | 12.23 | 12.17 | 12.23 | 12.23 | 0.41% | 11,785 |
| Sep 17, 2025 | 12.24 | 12.24 | 12.18 | 12.18 | 12.18 | -0.81% | 2,801 |
| Sep 16, 2025 | 12.25 | 12.29 | 12.25 | 12.28 | 12.28 | 0.41% | 12,541 |
| Sep 15, 2025 | 12.23 | 12.24 | 12.23 | 12.23 | 12.23 | -0.97% | 4,945 |
| Sep 12, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.35 | 0.32% | 5,761 |
| Sep 11, 2025 | 12.28 | 12.31 | 12.28 | 12.31 | 12.31 | 1.40% | 13,973 |
| Sep 10, 2025 | 12.16 | 12.17 | 12.14 | 12.14 | 12.14 | -1.70% | 10,059 |
| Sep 9, 2025 | 12.37 | 12.39 | 12.35 | 12.35 | 12.35 | -0.80% | 508 |
| Sep 8, 2025 | 12.61 | 12.61 | 12.43 | 12.45 | 12.45 | -0.48% | 1,583 |
| Sep 5, 2025 | 12.37 | 12.53 | 12.37 | 12.51 | 12.51 | 1.46% | 1,529 |
| Sep 4, 2025 | 12.32 | 12.34 | 12.31 | 12.33 | 12.33 | 0.08% | 582 |
| Sep 3, 2025 | 12.43 | 12.43 | 12.31 | 12.32 | 12.32 | -0.88% | 10,236 |
| Sep 2, 2025 | 12.42 | 12.44 | 12.42 | 12.43 | 12.43 | 0.16% | 10,715 |
| Sep 1, 2025 | 12.55 | 12.55 | 12.41 | 12.41 | 12.41 | -1.27% | 8,167 |
| Aug 29, 2025 | 12.57 | 12.58 | 12.57 | 12.57 | 12.57 | -0.48% | 2,989 |
| Aug 28, 2025 | 12.58 | 12.64 | 12.58 | 12.63 | 12.63 | - | 1,829 |
| Aug 27, 2025 | 12.62 | 12.64 | 12.62 | 12.63 | 12.63 | 0.64% | 5,873 |
| Aug 26, 2025 | 12.57 | 12.57 | 12.49 | 12.55 | 12.55 | -0.87% | 4,777 |
| Aug 25, 2025 | 12.65 | 12.68 | 12.65 | 12.66 | 12.66 | 1.52% | 7,743 |
| Aug 22, 2025 | 12.49 | 12.50 | 12.47 | 12.47 | 12.47 | - | 1,242 |
| Aug 21, 2025 | 12.55 | 12.55 | 12.46 | 12.47 | 12.47 | -0.64% | 3,277 |
| Aug 20, 2025 | 12.56 | 12.58 | 12.55 | 12.55 | 12.55 | 1.29% | 6,440 |
| Aug 19, 2025 | 12.44 | 12.44 | 12.39 | 12.39 | 12.39 | 0.32% | 4,045 |
| Aug 18, 2025 | 12.37 | 12.37 | 12.35 | 12.35 | 12.35 | -1.52% | 10,773 |
| Aug 15, 2025 | 12.63 | 12.63 | 12.52 | 12.54 | 12.54 | -0.24% | 1,620 |
| Aug 14, 2025 | 12.55 | 12.57 | 12.52 | 12.57 | 12.57 | 0.64% | 9,391 |
| Aug 13, 2025 | 12.51 | 12.51 | 12.49 | 12.49 | 12.49 | 1.71% | 11,073 |
| Aug 12, 2025 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | - | 4,778 |
| Aug 11, 2025 | 12.31 | 12.31 | 12.28 | 12.28 | 12.28 | 0.16% | 5,108 |
| Aug 8, 2025 | 12.27 | 12.27 | 12.26 | 12.26 | 12.26 | 0.66% | 3,750 |
| Aug 7, 2025 | 12.37 | 12.37 | 12.18 | 12.18 | 12.18 | -1.46% | 7,075 |
| Aug 6, 2025 | 12.37 | 12.37 | 12.30 | 12.36 | 12.36 | 0.41% | 30,844 |
| Aug 5, 2025 | 12.28 | 12.31 | 12.28 | 12.31 | 12.31 | 1.23% | 1,537 |
| Aug 4, 2025 | 12.21 | 12.21 | 12.13 | 12.16 | 12.16 | -2.01% | 20,604 |
| Aug 1, 2025 | 12.41 | 12.45 | 12.41 | 12.41 | 12.41 | - | 6,245 |
| Jul 31, 2025 | 12.41 | 12.45 | 12.41 | 12.41 | 12.41 | -0.56% | 25,372 |
| Jul 30, 2025 | 12.47 | 12.50 | 12.47 | 12.48 | 12.48 | -0.40% | 12,533 |
| Jul 29, 2025 | 12.58 | 12.58 | 12.49 | 12.53 | 12.53 | -0.08% | 3,509 |
| Jul 28, 2025 | 12.56 | 12.56 | 12.54 | 12.54 | 12.54 | 2.20% | 10,197 |
| Jul 25, 2025 | 12.26 | 12.29 | 12.26 | 12.27 | 12.27 | 0.82% | 4,152 |
| Jul 24, 2025 | 12.19 | 12.19 | 12.17 | 12.17 | 12.17 | -0.16% | 3,792 |
| Jul 23, 2025 | 12.18 | 12.21 | 12.18 | 12.19 | 12.19 | 0.58% | 17,886 |
| Jul 22, 2025 | 12.09 | 12.15 | 12.09 | 12.12 | 12.12 | -0.66% | 12,768 |
| Jul 21, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.65% | 10,458 |
| Jul 18, 2025 | 12.26 | 12.28 | 12.23 | 12.28 | 12.28 | 2.25% | 14,696 |