Colchester Global Government Bond Complex ETF (ASX:CISB)
Australia · Delayed Price · Currency is AUD 20.10
+0.05 (0.27%)
At close: Oct 30, 2026
ASX:CISB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.27% | - |
| Oct 29, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.30% | - |
| Oct 28, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.25% | - |
| Oct 27, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.02% | - |
| Oct 26, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Oct 23, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.43% | - |
| Oct 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.10% | - |
| Oct 21, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.05% | - |
| Oct 20, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.20% | - |
| Oct 19, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.05% | - |
| Oct 16, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% | - |
| Oct 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.45% | - |
| Oct 14, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.13% | - |
| Oct 13, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.10% | - |
| Oct 12, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.03% | - |
| Oct 9, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.25% | - |
| Oct 8, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.20% | - |
| Oct 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.03% | - |
| Oct 6, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.18% | - |
| Oct 5, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - | - |
| Oct 2, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.35% | - |
| Oct 1, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.12% | - |
| Sep 30, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.74 | 0.03% | - |
| Sep 29, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.74 | 0.05% | - |
| Sep 28, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.73 | -0.23% | - |
| Sep 25, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.77 | 0.10% | - |
| Sep 24, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.75 | -0.60% | - |
| Sep 23, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.87 | 0.20% | - |
| Sep 22, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.83 | 0.05% | - |
| Sep 21, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.82 | -0.10% | - |
| Sep 18, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.84 | 0.15% | - |
| Sep 17, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.81 | 0.05% | - |
| Sep 16, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.80 | 0.08% | - |
| Sep 15, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.79 | -0.28% | - |
| Sep 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.84 | 0.03% | - |
| Sep 11, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.84 | -0.42% | - |
| Sep 10, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.92 | -0.07% | - |
| Sep 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | 0.07% | - |
| Sep 8, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.92 | -0.17% | - |
| Sep 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.96 | -1.18% | - |
| Sep 4, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.20 | 1.40% | - |
| Sep 3, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.92 | 0.22% | - |
| Sep 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.87 | -0.12% | - |
| Sep 1, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.90 | -0.20% | - |
| Aug 31, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.94 | -0.10% | - |
| Aug 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.96 | -0.05% | - |
| Aug 27, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | -0.22% | - |
| Aug 26, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.01 | 0.17% | - |
| Aug 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.98 | -0.02% | - |
| Aug 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.98 | 0.17% | - |