ClearBridge Global Infrastructure Income Fund (Hedged) Active ETF (ASX:CIIH)
Australia · Delayed Price · Currency is AUD 1.540
+0.005 (0.33%)
At close: Jul 27, 2026
ASX:CIIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 317,957 |
| Jul 27, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 881,602 |
| Jul 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 172,234 |
| Jul 23, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 326,720 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 198,348 |
| Jul 21, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.66% | 327,500 |
| Jul 20, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 26,013 |
| Jul 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.16% | 306,062 |
| Jul 16, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.81% | 6,394 |
| Jul 15, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 105,405 |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 63 |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 78,224 |
| Jul 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2,296 |
| Jul 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 164,677 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 64,356 |
| Jul 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 156,771 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.67% | 1,503,194 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 187,412 |
| Jul 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.50% | 282,741 |
| Jun 30, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.54 | -0.15% | 16,790 |
| Jun 29, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.54 | -0.15% | 17,416 |
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.54 | 0.90% | 48,789 |
| Jun 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.53 | 0.60% | 66 |
| Jun 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.52 | 0.61% | 13,865 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.51 | 0.30% | 46,426 |
| Jun 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.51 | 0.61% | 20,410 |
| Jun 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.50 | -0.61% | 24,542 |
| Jun 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.51 | -0.30% | 29,495 |
| Jun 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.51 | -0.30% | 146,637 |
| Jun 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.52 | 0.61% | 51,799 |
| Jun 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.51 | 0.61% | 63,426 |
| Jun 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.50 | - | 129,730 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.50 | 0.31% | 6,496 |
| Jun 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.49 | -0.61% | 305 |
| Jun 5, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.50 | 0.93% | 79,472 |
| Jun 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.49 | -0.31% | 952 |
| Jun 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.49 | 0.93% | 2,327 |
| Jun 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.48 | -2.13% | 15 |
| May 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.51 | 0.30% | 112,680 |
| May 28, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.51 | -0.61% | 53,795 |
| May 27, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.52 | -0.30% | 18,725 |
| May 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.52 | -0.30% | 60,071 |
| May 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.52 | 0.30% | 59,641 |
| May 22, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.52 | 0.91% | 35,247 |
| May 21, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.51 | 0.92% | 35,001 |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.49 | - | 18,354 |
| May 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.49 | 0.93% | 6,062 |
| May 18, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.48 | -1.53% | 103,687 |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.50 | 0.31% | 65,215 |
| May 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.50 | -0.31% | 99,061 |