Global X US Infrastructure Development ETF (ASX:PAVE)
Australia
· Delayed Price · Currency is AUD 13.26
-0.18 (-1.34%)
At close: Mar 6, 2026
ASX:PAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.45 | 13.45 | 13.25 | 13.26 | 13.26 | -1.34% | 2,827 |
| Mar 5, 2026 | 13.56 | 13.56 | 13.42 | 13.44 | 13.44 | -0.59% | 4,472 |
| Mar 4, 2026 | 13.51 | 13.54 | 13.50 | 13.52 | 13.52 | -0.29% | 8,679 |
| Mar 3, 2026 | 13.65 | 13.67 | 13.56 | 13.56 | 13.56 | 0.74% | 9,766 |
| Mar 2, 2026 | 13.50 | 13.51 | 13.20 | 13.46 | 13.46 | -0.88% | 33,249 |
| Feb 27, 2026 | 13.74 | 13.81 | 13.56 | 13.58 | 13.58 | -0.07% | 7,263 |
| Feb 26, 2026 | 13.78 | 13.78 | 13.56 | 13.59 | 13.59 | -1.38% | 6,093 |
| Feb 25, 2026 | 13.83 | 13.84 | 13.78 | 13.78 | 13.78 | 0.88% | 855 |
| Feb 24, 2026 | 13.65 | 13.67 | 13.64 | 13.66 | 13.66 | -0.44% | 628 |
| Feb 23, 2026 | 13.87 | 13.87 | 13.70 | 13.72 | 13.72 | -0.80% | 560 |
| Feb 20, 2026 | 13.93 | 13.93 | 13.78 | 13.83 | 13.83 | 1.54% | 4,778 |
| Feb 19, 2026 | 13.66 | 13.67 | 13.59 | 13.62 | 13.62 | - | 13,276 |
| Feb 18, 2026 | 13.58 | 13.62 | 13.57 | 13.62 | 13.62 | -0.15% | 10,736 |
| Feb 17, 2026 | 13.70 | 13.71 | 13.64 | 13.64 | 13.64 | -0.15% | 2,750 |
| Feb 16, 2026 | 13.71 | 13.71 | 13.66 | 13.66 | 13.66 | 0.81% | 4,378 |
| Feb 13, 2026 | 13.80 | 13.80 | 13.53 | 13.55 | 13.55 | -1.60% | 11,683 |
| Feb 12, 2026 | 13.74 | 13.77 | 13.69 | 13.77 | 13.77 | 0.81% | 27,859 |
| Feb 11, 2026 | 13.75 | 13.76 | 13.66 | 13.66 | 13.66 | 0.52% | 3,588 |
| Feb 10, 2026 | 13.59 | 13.61 | 13.59 | 13.59 | 13.59 | -0.66% | 24,944 |
| Feb 9, 2026 | 13.51 | 13.71 | 13.51 | 13.68 | 13.68 | 2.01% | 23,893 |
| Feb 6, 2026 | 13.45 | 13.46 | 13.41 | 13.41 | 13.41 | 0.37% | 11,170 |
| Feb 5, 2026 | 13.35 | 13.38 | 13.35 | 13.36 | 13.36 | 1.83% | 12,896 |
| Feb 4, 2026 | 13.09 | 13.14 | 13.09 | 13.12 | 13.12 | 1.71% | 9,224 |
| Feb 3, 2026 | 13.01 | 13.03 | 12.89 | 12.90 | 12.90 | 1.57% | 27,768 |
| Feb 2, 2026 | 12.64 | 12.82 | 12.64 | 12.70 | 12.70 | -0.51% | 8,864 |
| Jan 30, 2026 | 12.65 | 12.78 | 12.65 | 12.77 | 12.77 | 1.39% | 29,051 |
| Jan 29, 2026 | 12.79 | 12.79 | 12.59 | 12.59 | 12.59 | -2.10% | 24,666 |
| Jan 28, 2026 | 12.82 | 12.86 | 12.82 | 12.86 | 12.86 | -1.23% | 18,873 |
| Jan 27, 2026 | 13.19 | 13.19 | 12.97 | 13.02 | 13.02 | -1.88% | 26,118 |
| Jan 23, 2026 | 13.30 | 13.32 | 13.27 | 13.27 | 13.27 | -0.75% | 8,680 |
| Jan 22, 2026 | 13.40 | 13.40 | 13.36 | 13.37 | 13.37 | 1.13% | 4,084 |
| Jan 21, 2026 | 13.34 | 13.34 | 13.19 | 13.22 | 13.22 | -0.90% | 2,429 |
| Jan 20, 2026 | 13.52 | 13.52 | 13.34 | 13.34 | 13.34 | -0.89% | 18,245 |
| Jan 19, 2026 | 13.43 | 13.49 | 13.43 | 13.46 | 13.46 | -0.22% | 13,676 |
| Jan 16, 2026 | 13.48 | 13.52 | 13.48 | 13.49 | 13.49 | 1.05% | 4,681 |
| Jan 15, 2026 | 13.31 | 13.35 | 13.30 | 13.35 | 13.35 | 0.07% | 13,059 |
| Jan 14, 2026 | 13.35 | 13.35 | 13.34 | 13.34 | 13.34 | 0.98% | 198 |
| Jan 13, 2026 | 13.19 | 13.21 | 13.18 | 13.21 | 13.21 | 0.69% | 6,835 |
| Jan 12, 2026 | 13.15 | 13.16 | 13.09 | 13.12 | 13.12 | 1.08% | 6,302 |
| Jan 9, 2026 | 12.79 | 12.98 | 12.79 | 12.98 | 12.98 | 1.49% | 3,909 |
| Jan 8, 2026 | 12.81 | 12.82 | 12.79 | 12.79 | 12.79 | -1.77% | 3,847 |
| Jan 7, 2026 | 13.02 | 13.04 | 13.02 | 13.02 | 13.02 | 0.93% | 12,055 |
| Jan 6, 2026 | 12.93 | 12.94 | 12.90 | 12.90 | 12.90 | 0.39% | 5,201 |
| Jan 5, 2026 | 12.84 | 12.85 | 12.84 | 12.85 | 12.85 | 2.07% | 4,869 |
| Jan 2, 2026 | 12.65 | 12.66 | 12.59 | 12.59 | 12.59 | -0.71% | 3,030 |
| Dec 31, 2025 | 12.68 | 12.70 | 12.67 | 12.68 | 12.68 | -0.70% | 7,389 |
| Dec 30, 2025 | 12.82 | 12.82 | 12.77 | 12.77 | 12.75 | -0.47% | 1,504 |
| Dec 29, 2025 | 12.79 | 12.84 | 12.73 | 12.83 | 12.81 | 0.31% | 5,146 |
| Dec 24, 2025 | 12.83 | 12.83 | 12.79 | 12.79 | 12.77 | -0.47% | 778 |
| Dec 23, 2025 | 12.88 | 12.88 | 12.85 | 12.85 | 12.83 | 0.08% | 6,444 |
| Dec 22, 2025 | 12.72 | 12.87 | 12.72 | 12.84 | 12.82 | 0.47% | 5,306 |
| Dec 19, 2025 | 12.77 | 12.79 | 12.75 | 12.78 | 12.76 | 0.55% | 15,621 |
| Dec 18, 2025 | 12.71 | 12.71 | 12.69 | 12.71 | 12.69 | -1.09% | 7,615 |
| Dec 17, 2025 | 12.81 | 12.86 | 12.80 | 12.85 | 12.83 | -0.08% | 27,613 |
| Dec 16, 2025 | 13.00 | 13.00 | 12.86 | 12.86 | 12.84 | -0.69% | 1,778 |
| Dec 15, 2025 | 13.12 | 13.12 | 12.94 | 12.95 | 12.93 | -0.84% | 2,453 |
| Dec 12, 2025 | 13.07 | 13.07 | 13.05 | 13.06 | 13.04 | 1.71% | 18,677 |
| Dec 11, 2025 | 12.88 | 12.88 | 12.82 | 12.84 | 12.82 | 1.50% | 9,296 |
| Dec 10, 2025 | 12.80 | 12.80 | 12.65 | 12.65 | 12.63 | -0.71% | 802 |
| Dec 9, 2025 | 12.76 | 12.77 | 12.73 | 12.74 | 12.72 | -0.16% | 7,349 |
| Dec 8, 2025 | 12.79 | 12.81 | 12.76 | 12.76 | 12.74 | -0.39% | 1,425 |
| Dec 4, 2025 | 12.84 | 12.84 | 12.81 | 12.81 | 12.79 | 0.47% | 43 |
| Dec 3, 2025 | 12.75 | 12.80 | 12.74 | 12.75 | 12.73 | -0.62% | 7,940 |
| Dec 2, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.81 | -0.31% | 78 |
| Dec 1, 2025 | 12.95 | 12.95 | 12.87 | 12.87 | 12.85 | -1.08% | 1,783 |
| Nov 28, 2025 | 12.97 | 13.01 | 12.91 | 13.01 | 12.99 | 0.85% | 5,523 |
| Nov 27, 2025 | 12.98 | 12.98 | 12.90 | 12.90 | 12.88 | -0.46% | 3,725 |
| Nov 26, 2025 | 12.95 | 12.98 | 12.95 | 12.96 | 12.94 | 2.05% | 2,775 |
| Nov 25, 2025 | 12.70 | 12.71 | 12.70 | 12.70 | 12.68 | 0.55% | 10,803 |
| Nov 24, 2025 | 12.60 | 12.64 | 12.60 | 12.63 | 12.61 | 1.69% | 6,571 |
| Nov 21, 2025 | 12.37 | 12.42 | 12.35 | 12.42 | 12.40 | -1.27% | 14,866 |
| Nov 20, 2025 | 12.55 | 12.59 | 12.55 | 12.58 | 12.56 | 0.88% | 5,300 |
| Nov 19, 2025 | 12.41 | 12.47 | 12.39 | 12.47 | 12.45 | 0.24% | 4,340 |
| Nov 18, 2025 | 12.61 | 12.61 | 12.44 | 12.44 | 12.42 | -1.35% | 1,008 |
| Nov 17, 2025 | 12.71 | 12.71 | 12.57 | 12.61 | 12.59 | 0.16% | 5,937 |
| Nov 14, 2025 | 12.84 | 12.84 | 12.59 | 12.59 | 12.57 | -1.95% | 1,846 |
| Nov 13, 2025 | 12.84 | 12.86 | 12.84 | 12.84 | 12.82 | 0.23% | 506 |
| Nov 12, 2025 | 12.83 | 12.85 | 12.81 | 12.81 | 12.79 | -0.47% | 1,814 |
| Nov 11, 2025 | 12.88 | 12.90 | 12.86 | 12.87 | 12.85 | 0.08% | 1,001 |
| Nov 10, 2025 | 12.91 | 12.91 | 12.80 | 12.86 | 12.84 | -0.08% | 36,160 |
| Nov 7, 2025 | 12.92 | 12.92 | 12.87 | 12.87 | 12.85 | -0.08% | 3,255 |
| Nov 6, 2025 | 12.91 | 12.91 | 12.85 | 12.88 | 12.86 | 0.31% | 13,763 |
| Nov 5, 2025 | 12.88 | 12.89 | 12.83 | 12.84 | 12.82 | -0.16% | 17,412 |
| Nov 4, 2025 | 12.94 | 12.94 | 12.86 | 12.86 | 12.84 | -0.16% | 987 |
| Nov 3, 2025 | 12.94 | 12.95 | 12.88 | 12.88 | 12.86 | 0.86% | 839 |
| Oct 31, 2025 | 12.96 | 12.96 | 12.77 | 12.77 | 12.75 | -1.47% | 1,427 |
| Oct 30, 2025 | 12.98 | 12.99 | 12.96 | 12.96 | 12.94 | 1.25% | 6,572 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.79 | 12.80 | 12.78 | -0.78% | 9,981 |
| Oct 28, 2025 | 12.92 | 12.94 | 12.90 | 12.90 | 12.88 | -0.92% | 4,263 |
| Oct 27, 2025 | 13.04 | 13.05 | 13.02 | 13.02 | 13.00 | 0.93% | 410 |
| Oct 24, 2025 | 12.88 | 12.90 | 12.88 | 12.90 | 12.88 | 1.30% | 5,848 |
| Oct 23, 2025 | 12.96 | 12.96 | 12.69 | 12.74 | 12.71 | -1.74% | 1,334 |
| Oct 22, 2025 | 12.95 | 12.98 | 12.95 | 12.96 | 12.94 | 0.58% | 683 |
| Oct 21, 2025 | 12.89 | 12.90 | 12.87 | 12.89 | 12.86 | 1.38% | 3,319 |
| Oct 20, 2025 | 12.78 | 12.78 | 12.70 | 12.71 | 12.69 | -0.08% | 4,869 |
| Oct 17, 2025 | 12.86 | 12.86 | 12.72 | 12.72 | 12.70 | -1.01% | 2,427 |
| Oct 16, 2025 | 12.82 | 12.85 | 12.82 | 12.85 | 12.83 | - | 2,717 |
| Oct 15, 2025 | 12.75 | 12.89 | 12.75 | 12.85 | 12.83 | 1.74% | 8,579 |
| Oct 14, 2025 | 12.69 | 12.69 | 12.62 | 12.63 | 12.61 | - | 2,435 |
| Oct 13, 2025 | 12.65 | 12.68 | 12.61 | 12.63 | 12.61 | -0.55% | 4,409 |