Skip to main content
logo
Global X Semiconductor ETF (ASX:SEMI)
Australia flag Australia · Delayed Price · Currency is AUD
23.29
-0.01 (-0.04%)
At close: Dec 5, 2025

ASX:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2823.4823.2023.2923.29-0.04%71,705
Dec 4, 202523.4123.4923.2923.3023.30-0.47%62,504
Dec 3, 202523.2523.4123.2523.4123.411.65%40,982
Dec 2, 202523.0023.1422.9523.0323.031.45%54,947
Dec 1, 202523.0123.2522.7022.7022.70-0.44%168,893
Nov 28, 202522.8722.9222.8022.8022.80-0.09%47,101
Nov 27, 202522.5022.9022.5022.8222.822.06%49,731
Nov 26, 202522.5022.8022.3522.3622.360.22%66,705
Nov 25, 202522.3322.8522.2522.3122.313.24%106,959
Nov 24, 202521.6721.8921.6121.6121.610.75%85,039
Nov 21, 202521.5721.6321.4021.4521.45-7.22%301,321
Nov 20, 202522.9523.1722.8623.1223.125.28%132,323
Nov 19, 202522.1022.1021.9021.9621.96-1.61%128,875
Nov 18, 202522.7322.7322.2522.3222.32-2.45%111,969
Nov 17, 202522.7122.9922.6522.8822.881.46%74,011
Nov 14, 202522.8022.8522.5522.5522.55-3.71%106,804
Nov 13, 202523.4023.4923.2923.4223.420.09%63,936
Nov 12, 202523.4823.5023.2023.4023.40-0.34%126,073
Nov 11, 202523.6523.7123.4823.4823.480.51%65,164
Nov 10, 202523.2523.4323.1823.3623.360.60%78,204
Nov 7, 202523.2623.6323.1623.2223.22-1.86%88,359
Nov 6, 202523.6323.8623.6323.6623.662.51%78,097
Nov 5, 202523.4223.4222.8523.0823.08-3.03%201,960
Nov 4, 202524.1524.1623.7823.8023.80-0.83%80,237
Nov 3, 202523.8424.0023.8024.0024.00-0.08%104,267
Oct 31, 202523.8524.0223.7924.0224.020.71%68,583
Oct 30, 202524.0024.1823.8323.8523.850.08%129,538
Oct 29, 202523.5223.8323.5023.8323.832.49%143,862
Oct 28, 202523.5323.5523.2523.2523.250.17%95,470
Oct 27, 202523.0023.3423.0023.2123.212.29%77,926
Oct 24, 202522.5122.7822.5122.6922.692.44%51,138
Oct 23, 202522.3122.3122.0022.1522.15-1.86%67,570
Oct 22, 202522.6022.6022.3822.5722.57-0.62%76,127
Oct 21, 202522.9822.9822.7122.7122.710.40%72,884
Oct 20, 202522.5022.6622.3622.6222.621.21%57,562
Oct 17, 202522.4822.5022.3322.3522.35-0.22%68,805
Oct 16, 202522.2022.4722.1722.4022.403.08%96,690
Oct 15, 202521.6821.7321.5421.7321.730.14%122,710
Oct 14, 202521.7522.0921.6621.7021.701.69%148,439
Oct 13, 202521.0921.4020.9921.3421.34-3.04%1,182,435
Oct 10, 202521.9522.1021.9522.0122.010.14%55,928
Oct 9, 202521.9422.0621.9121.9821.982.04%72,475
Oct 8, 202521.7021.7021.3921.5421.54-1.33%116,295
Oct 7, 202521.6921.8321.6721.8321.832.10%93,276
Oct 6, 202521.3621.3821.2321.3821.380.14%90,731
Oct 3, 202521.1221.3921.1221.3521.351.96%62,350
Oct 2, 202520.5520.9420.5520.9420.943.36%61,228
Oct 1, 202520.2020.3020.2020.2620.260.80%45,910
Sep 30, 202520.3020.3020.0920.1020.10-1.18%37,507
Sep 29, 202520.2320.3520.2120.3420.340.84%42,494