ClearBridge Global Infrastructure Income Fund (Hedged) Active ETF (ASX:CIIH)
Australia · Delayed Price · Currency is AUD 1.480
+0.015 (1.02%)
At close: Oct 30, 2026
ASX:CIIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 1.02% | 248,699 |
| Oct 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 177,662 |
| Oct 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 216,419 |
| Oct 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 153,632 |
| Oct 26, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.34% | 173,976 |
| Oct 23, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 185,941 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 159,278 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | 344,414 |
| Oct 20, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 4,318 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 74,880 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 68,463 |
| Oct 15, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | - | 29,795 |
| Oct 14, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 120,647 |
| Oct 13, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | 65,696 |
| Oct 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.71% | 84,212 |
| Oct 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 92,610 |
| Oct 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.06% | 42,096 |
| Oct 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 96,228 |
| Oct 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 52,933 |
| Oct 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.81% | 119,293 |
| Oct 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.72% | 54,963 |
| Sep 30, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.40 | -0.35% | 26,190 |
| Sep 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.70% | 62,726 |
| Sep 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | 0.71% | 42,456 |
| Sep 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -1.05% | 66,833 |
| Sep 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -0.69% | 126,226 |
| Sep 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | - | 74,375 |
| Sep 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | - | 42,361 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.42 | -0.69% | 40,184 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | 10,206 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.42 | 1.05% | 22,414 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -0.35% | 337,243 |
| Sep 15, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.41 | -1.38% | 184,686 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | 10,421 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | 1,554 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | -1.36% | 78,895 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 0.34% | 72,454 |
| Sep 8, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.45 | - | 164,708 |
| Sep 7, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.45 | 0.34% | 34,032 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | - | 74,391 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | -0.34% | 16,934 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.45 | -0.34% | 188,290 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.34% | 936 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -0.34% | 43,915 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.00% | 1,192,445 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 0.67% | 84,878 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 0.34% | 112,277 |
| Aug 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 0.34% | 32,341 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.46 | - | 296,405 |
| Aug 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 0.34% | 120,591 |