ClearBridge Global Infrastructure Income Fund (Hedged) Active ETF (ASX:CIIH)
Australia · Delayed Price · Currency is AUD 1.475
-0.005 (-0.34%)
Last updated: Aug 31, 2026, 2:59 PM AEST
ASX:CIIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |