Skip to main content
logo
Global X Semiconductor ETF (ASX:SEMI)
Australia flag Australia · Delayed Price · Currency is AUD
17.98
-0.24 (-1.32%)
Aug 22, 2025, 3:59 PM AEST

ASX:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202518.1218.2217.9717.9817.98-1.32%48,731
Aug 21, 202518.1318.2318.1018.2218.220.83%71,150
Aug 20, 202518.2518.2518.0518.0718.07-1.85%123,756
Aug 19, 202518.4018.4918.4018.4118.410.05%33,803
Aug 18, 202518.4418.4618.3318.4018.40-0.97%83,393
Aug 15, 202518.5818.6818.5718.5818.58-0.11%102,240
Aug 14, 202518.6518.6918.5718.6018.60-112,292
Aug 13, 202518.5018.6318.5018.6018.602.48%289,878
Aug 12, 202518.0518.2318.0518.1518.150.55%39,590
Aug 11, 202518.0518.1818.0418.0518.050.84%76,566
Aug 8, 202517.9218.0717.9017.9017.900.28%68,520
Aug 7, 202517.7517.8617.6517.8517.850.68%103,973
Aug 6, 202517.7117.7417.6417.7317.73-2.26%157,634
Aug 5, 202518.0118.1518.0118.1418.142.72%496,700
Aug 4, 202517.6017.7317.6017.6617.66-0.90%59,436
Aug 1, 202518.1518.1517.8217.8217.82-3.10%58,881
Jul 31, 202518.5718.5718.3918.3918.391.16%62,036
Jul 30, 202518.2318.2718.1518.1818.180.44%49,015
Jul 29, 202518.1118.1918.1018.1018.101.17%50,431
Jul 28, 202517.9017.9917.8517.8917.890.17%67,097
Jul 25, 202517.8517.9717.8017.8617.860.11%19,290
Jul 24, 202517.8618.0117.8417.8417.840.28%21,035
Jul 23, 202517.8417.8617.6217.7917.79-2.41%98,315
Jul 22, 202518.2818.3018.1318.2318.230.05%36,269
Jul 21, 202518.3018.3018.2118.2218.22-0.44%26,530
Jul 18, 202518.5618.5618.3018.3018.300.11%57,421
Jul 17, 202518.3218.4018.2018.2818.28-0.81%44,139
Jul 16, 202518.3318.4818.3118.4318.431.21%65,032
Jul 15, 202517.9418.3117.9418.2118.211.51%53,934
Jul 14, 202518.0418.0417.9117.9417.94-42,442
Jul 11, 202518.0218.0917.9117.9417.94-0.33%42,346
Jul 10, 202517.9518.0117.9018.0018.001.07%49,531
Jul 9, 202517.8217.9817.8117.8117.810.91%31,719
Jul 8, 202517.7917.8317.6417.6517.65-0.79%39,723
Jul 7, 202517.7817.8917.7017.7917.790.57%60,853
Jul 4, 202517.7617.8517.6917.6917.69-0.34%60,753
Jul 3, 202517.5017.8317.5017.7517.751.89%45,943
Jul 2, 202517.3917.5417.3717.4217.42-1.30%72,601
Jul 1, 202517.8017.8617.6217.6517.65-1.40%59,664
Jun 30, 202517.9117.9517.6917.9017.90-5.74%150,057
Jun 27, 202519.0119.1518.9218.9917.720.11%75,073
Jun 26, 202518.8019.0118.8018.9717.701.23%99,780
Jun 25, 202518.6318.7918.6318.7417.492.29%98,817
Jun 24, 202518.1018.3518.1018.3217.091.78%50,494
Jun 23, 202517.9418.0417.7618.0016.800.22%68,665
Jun 20, 202517.8517.9717.8517.9616.760.56%88,562
Jun 19, 202517.9617.9617.8417.8616.67-0.39%40,846
Jun 18, 202517.8817.9917.8817.9316.730.34%46,726
Jun 17, 202517.8518.0017.8517.8716.670.96%65,489
Jun 16, 202517.5617.7217.5617.7016.520.57%60,802