ClearBridge Global Infrastructure Income Fund (Hedged) Active ETF (ASX:CIIH)
Australia · Delayed Price · Currency is AUD 1.440
0.00 (0.00%)
Last updated: Sep 22, 2026, 3:35 PM AEST
ASX:CIIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 42,361 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 40,184 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 10,206 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.05% | 22,414 |
| Sep 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 337,243 |
| Sep 15, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 184,686 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,421 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,554 |
| Sep 10, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -1.36% | 78,895 |
| Sep 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | 72,454 |
| Sep 8, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 164,708 |
| Sep 7, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 34,032 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 74,391 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.34% | 16,934 |
| Sep 2, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -0.34% | 188,290 |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | 936 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 43,915 |
| Aug 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | 1,192,445 |
| Aug 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 84,878 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.34% | 112,277 |
| Aug 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 32,341 |
| Aug 24, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 296,405 |
| Aug 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.34% | 120,591 |
| Aug 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 151,316 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 139,460 |
| Aug 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 54,089 |
| Aug 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | 180,824 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.01% | 245,183 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 200,557 |
| Aug 12, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 108,231 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.34% | 139,252 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 262,537 |
| Aug 7, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.34% | 470,281 |
| Aug 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 215,273 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 242,960 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 529,572 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.99% | 440,329 |
| Jul 31, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.34% | 387,496 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 567,982 |
| Jul 29, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 344,024 |
| 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 |