Skip to main content
logo
Global X Semiconductor ETF (ASX:SEMI)
Australia flag Australia · Delayed Price · Currency is AUD
25.02
-0.66 (-2.57%)
At close: Mar 27, 2026

ASX:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.8925.0624.8325.0225.02-2.57%56,958
Mar 26, 202625.9225.9825.6825.6825.68-0.93%34,677
Mar 25, 202625.7126.0925.7125.9225.923.60%89,735
Mar 24, 202625.1025.6625.0225.0225.021.25%73,890
Mar 23, 202625.2725.3024.5024.7124.71-2.22%96,969
Mar 20, 202625.3025.6125.2725.2725.27-0.12%49,760
Mar 19, 202625.5825.5825.3025.3025.30-1.59%76,267
Mar 18, 202625.4325.7825.4225.7125.711.34%51,748
Mar 17, 202625.3425.4825.2425.3725.370.28%62,600
Mar 16, 202624.8725.3224.8725.3025.301.69%47,815
Mar 13, 202625.0625.0624.7324.8824.88-1.27%72,999
Mar 12, 202625.4125.4425.0925.2025.20-1.18%73,248
Mar 11, 202625.3925.5925.3025.5025.501.63%57,388
Mar 10, 202625.0025.3424.9625.0925.095.95%81,417
Mar 9, 202625.0025.0023.5523.6823.68-7.50%186,454
Mar 6, 202625.5825.6325.3025.6025.60-0.27%62,351
Mar 5, 202625.8425.9525.5325.6725.673.42%127,402
Mar 4, 202625.2025.2824.7524.8224.82-2.97%105,389
Mar 3, 202626.1526.2425.5825.5825.58-2.07%65,734
Mar 2, 202626.0326.3225.9226.1226.12-1.55%155,577
Feb 27, 202626.9926.9926.4626.5326.53-2.46%95,765
Feb 26, 202627.5027.6527.2027.2027.20-0.22%71,541
Feb 25, 202627.0427.3827.0427.2627.261.15%81,775
Feb 24, 202626.4826.9626.4826.9526.952.12%55,255
Feb 23, 202626.6726.8026.3626.3926.39-0.98%57,850
Feb 20, 202626.5026.6526.3026.6526.650.49%44,698
Feb 19, 202626.5126.7826.5126.5226.520.95%118,642
Feb 18, 202626.1826.2726.0226.2726.271.55%40,163
Feb 17, 202626.1226.2125.8725.8725.87-0.65%31,908
Feb 16, 202626.2326.4826.0426.0426.04-0.34%57,943
Feb 13, 202626.2926.3326.0526.1326.13-1.32%46,486
Feb 12, 202626.3026.5326.2526.4826.482.44%61,763
Feb 11, 202626.0026.0525.8225.8525.85-0.19%44,498
Feb 10, 202625.9626.0625.8325.9025.90-76,128
Feb 9, 202625.8026.2925.8025.9025.905.11%69,233
Feb 6, 202624.6624.9624.4924.6424.64-1.44%124,608
Feb 5, 202625.5025.5024.8425.0025.00-2.80%154,171
Feb 4, 202626.0026.0025.6125.7225.72-3.60%83,137
Feb 3, 202626.5626.8926.5326.6826.683.73%95,385
Feb 2, 202626.3226.4025.5125.7225.72-3.53%176,831
Jan 30, 202626.8226.9026.5626.6626.66-0.41%76,255
Jan 29, 202626.9027.0826.7226.7726.770.64%65,590
Jan 28, 202626.4826.7626.3426.6026.601.64%68,752
Jan 27, 202626.1426.2025.8026.1726.170.04%81,787
Jan 23, 202626.1526.3726.0026.1626.16-1.51%102,910
Jan 22, 202626.2626.7726.2626.5626.562.31%66,825
Jan 21, 202625.6526.0025.6425.9625.960.62%63,163
Jan 20, 202626.0426.0425.7825.8025.80-1.15%91,911
Jan 19, 202626.4826.5026.0426.1026.10-0.34%101,756
Jan 16, 202626.0026.2025.8626.1926.192.55%80,756