ClearBridge Global Infrastructure Income Fund (Hedged) Active ETF (ASX:CIIH)
Australia · Delayed Price · Currency is AUD 1.645
+0.005 (0.30%)
At close: May 29, 2026
ASX:CIIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | 112,680 |
| May 28, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 53,795 |
| May 27, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.30% | 18,725 |
| May 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.30% | 60,071 |
| May 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | 59,641 |
| May 22, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.91% | 35,247 |
| May 21, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.92% | 35,001 |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 18,354 |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.93% | 6,062 |
| May 18, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -1.53% | 103,687 |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | 65,215 |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 99,061 |
| May 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | 50,188 |
| May 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 9,811 |
| May 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 62,296 |
| May 8, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -1.37% | 18,522 |
| May 7, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.45% | 9,484 |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.92% | 506,451 |
| May 5, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -1.51% | 70,488 |
| May 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.79% | 11,706 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | 9,177 |
| Apr 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.31% | 24,181 |
| Apr 28, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.31% | 33,099 |
| Apr 24, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 1.24% | 78,415 |
| Apr 23, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 5,361 |
| Apr 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.92% | 4,577 |
| Apr 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | 63,746 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.31% | 8,364 |
| Apr 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 9,282 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 33,434 |
| Apr 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 18,000 |
| Apr 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 20,597 |
| Apr 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | 21,765 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.91% | 9,026 |
| Apr 8, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 0.30% | 143,296 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.92% | 11,081 |
| Apr 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 2,218 |
| Apr 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57% | 178 |
| Mar 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | - | 3,315 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | 1.82% | 88,037 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | -1.79% | 45,003 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | -0.89% | 1,484 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.61 | 1.20% | 7,045 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | 0.30% | 3,351 |
| Mar 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | -0.30% | 34,135 |
| Mar 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | - | 66,161 |
| Mar 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.59 | 0.60% | 56,000 |
| Mar 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.58 | -1.19% | 718 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | -1.03% | 5,970 |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | 0.44% | 22,544 |