ClearBridge Global Infrastructure Income Fund (Hedged) Active ETF (ASX:CIIH)
Australia
· Delayed Price · Currency is AUD 1.680
-0.018 (-1.03%)
At close: Mar 6, 2026
ASX:CIIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.06% | 5,970 |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.47% | 22,544 |
| Mar 4, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -2.03% | 1,658 |
| Mar 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 8,615 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.29% | 30,012 |
| Feb 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 31,866 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | 19,342 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.89% | 35,300 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | 11,869 |
| Feb 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 85,000 |
| Feb 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.74% | 17,040 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.17% | 14,654 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | 7,675 |
| Feb 5, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 0.62% | 19,456 |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | 25,785 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | 38,961 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 25,054 |
| Jan 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.97% | 64,358 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.96% | 60,098 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 9,245 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 17,590 |
| Jan 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.23% | 4,534 |
| Jan 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.62% | 10,510 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.32% | 7,741 |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.13% | 3,870 |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.19% | 849 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.32% | 104,267 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.32% | 12,903 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.64% | 44,876 |
| Dec 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | - | 3,835 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -0.64% | 45,214 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -0.95% | 42,723 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.32% | 12,658 |
| Dec 4, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.55 | -0.32% | 36,744 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | - | 292,225 |
| Dec 2, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.55 | -0.32% | 235,793 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 0.32% | 325,886 |
| Nov 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.96% | 241,698 |
| Nov 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 0.32% | 35,000 |
| Nov 25, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.53 | 0.32% | 54,155 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -1.27% | 36 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 1.29% | 18,945 |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.65% | 193,000 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.98% | 43,450 |
| Nov 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | 16,238 |
| Nov 5, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.51 | -0.33% | 259,000 |
| Oct 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 0.33% | 8,055 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -0.65% | 648 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -0.65% | 644 |
| Oct 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.32% | 27,343 |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | - | 640 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 0.32% | 3,580 |
| Oct 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | - | 50,000 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 1.99% | 18,017 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.49 | -0.66% | 5,005 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 1.00% | 43,190 |
| Oct 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 0.33% | 8,925 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | - | 17,374 |
| Oct 1, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.48 | 0.33% | 41,624 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -0.33% | 21,290 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 0.67% | 13,500 |
| Sep 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 0.34% | 664 |
| Sep 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.44 | 1.02% | 49,375 |
| Sep 19, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.20% | 81,961 |
| Sep 18, 2025 | 1.43 | 1.43 | 1.43 | 1.47 | 1.43 | - | - |