Global X Semiconductor ETF (ASX:SEMI)
Australia · Delayed Price · Currency is AUD 26.17
+0.01 (0.04%)
At close: Jan 27, 2026
ASX:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 26.14 | 26.20 | 25.80 | 26.17 | 26.17 | 0.04% | 81,787 |
| Jan 23, 2026 | 26.15 | 26.37 | 26.00 | 26.16 | 26.16 | -1.51% | 102,910 |
| Jan 22, 2026 | 26.26 | 26.77 | 26.26 | 26.56 | 26.56 | 2.31% | 66,825 |
| Jan 21, 2026 | 25.65 | 26.00 | 25.64 | 25.96 | 25.96 | 0.62% | 63,163 |
| Jan 20, 2026 | 26.04 | 26.04 | 25.78 | 25.80 | 25.80 | -1.15% | 91,911 |
| Jan 19, 2026 | 26.48 | 26.50 | 26.04 | 26.10 | 26.10 | -0.34% | 101,756 |
| Jan 16, 2026 | 26.00 | 26.20 | 25.86 | 26.19 | 26.19 | 2.55% | 80,756 |
| Jan 15, 2026 | 25.60 | 25.60 | 25.47 | 25.54 | 25.54 | -0.70% | 68,679 |
| Jan 14, 2026 | 25.60 | 25.88 | 25.60 | 25.72 | 25.72 | 1.22% | 80,363 |
| Jan 13, 2026 | 25.50 | 25.57 | 25.32 | 25.41 | 25.41 | 0.63% | 68,904 |
| Jan 12, 2026 | 25.43 | 25.60 | 25.25 | 25.25 | 25.25 | 2.02% | 79,414 |
| Jan 9, 2026 | 24.73 | 24.76 | 24.61 | 24.75 | 24.75 | -1.24% | 74,089 |
| Jan 8, 2026 | 25.01 | 25.13 | 24.92 | 25.06 | 25.06 | 0.12% | 55,302 |
| Jan 7, 2026 | 25.10 | 25.23 | 25.00 | 25.03 | 25.03 | 1.21% | 72,792 |
| Jan 6, 2026 | 24.60 | 24.98 | 24.50 | 24.73 | 24.73 | 0.61% | 80,706 |
| Jan 5, 2026 | 24.00 | 24.58 | 24.00 | 24.58 | 24.58 | 4.95% | 94,475 |
| Jan 2, 2026 | 23.28 | 23.48 | 23.21 | 23.42 | 23.42 | 0.52% | 36,702 |
| Dec 31, 2025 | 23.42 | 23.49 | 23.27 | 23.30 | 23.30 | -0.26% | 20,864 |
| Dec 30, 2025 | 23.34 | 23.48 | 23.31 | 23.36 | 23.32 | 0.09% | 30,638 |
| Dec 29, 2025 | 23.41 | 23.41 | 23.15 | 23.34 | 23.30 | 1.66% | 42,115 |
| Dec 24, 2025 | 23.06 | 23.14 | 22.96 | 22.96 | 22.93 | -0.17% | 22,474 |
| Dec 23, 2025 | 23.10 | 23.25 | 23.00 | 23.00 | 22.97 | -0.30% | 29,386 |
| Dec 22, 2025 | 22.96 | 23.11 | 22.92 | 23.07 | 23.04 | 2.76% | 50,921 |
| Dec 19, 2025 | 22.27 | 22.55 | 22.27 | 22.45 | 22.42 | 1.58% | 45,267 |
| Dec 18, 2025 | 22.05 | 22.15 | 21.98 | 22.10 | 22.07 | -1.89% | 70,728 |
| Dec 17, 2025 | 22.48 | 22.70 | 22.35 | 22.53 | 22.49 | 0.87% | 29,602 |
| Dec 16, 2025 | 22.70 | 22.73 | 22.33 | 22.33 | 22.30 | -2.06% | 60,861 |
| Dec 15, 2025 | 22.87 | 22.87 | 22.60 | 22.80 | 22.77 | -3.23% | 81,011 |
| Dec 12, 2025 | 23.80 | 23.80 | 23.56 | 23.56 | 23.52 | -0.17% | 91,886 |
| Dec 11, 2025 | 24.00 | 24.00 | 23.47 | 23.60 | 23.56 | -0.59% | 77,722 |
| Dec 10, 2025 | 23.76 | 23.76 | 23.62 | 23.74 | 23.70 | -0.08% | 72,835 |
| Dec 9, 2025 | 23.78 | 23.95 | 23.64 | 23.76 | 23.72 | 1.19% | 86,694 |
| Dec 8, 2025 | 23.30 | 23.48 | 23.28 | 23.48 | 23.44 | 0.82% | 273,114 |
| Dec 5, 2025 | 23.28 | 23.48 | 23.20 | 23.29 | 23.26 | -0.04% | 71,705 |
| Dec 4, 2025 | 23.41 | 23.49 | 23.29 | 23.30 | 23.26 | -0.47% | 62,504 |
| Dec 3, 2025 | 23.25 | 23.41 | 23.25 | 23.41 | 23.37 | 1.65% | 40,982 |
| Dec 2, 2025 | 23.00 | 23.14 | 22.95 | 23.03 | 23.00 | 1.45% | 54,947 |
| Dec 1, 2025 | 23.01 | 23.25 | 22.70 | 22.70 | 22.67 | -0.44% | 168,893 |
| Nov 28, 2025 | 22.87 | 22.92 | 22.80 | 22.80 | 22.77 | -0.09% | 47,101 |
| Nov 27, 2025 | 22.50 | 22.90 | 22.50 | 22.82 | 22.79 | 2.06% | 49,731 |
| Nov 26, 2025 | 22.50 | 22.80 | 22.35 | 22.36 | 22.33 | 0.22% | 66,705 |
| Nov 25, 2025 | 22.33 | 22.85 | 22.25 | 22.31 | 22.28 | 3.24% | 106,959 |
| Nov 24, 2025 | 21.67 | 21.89 | 21.61 | 21.61 | 21.58 | 0.75% | 85,039 |
| Nov 21, 2025 | 21.57 | 21.63 | 21.40 | 21.45 | 21.42 | -7.22% | 301,321 |
| Nov 20, 2025 | 22.95 | 23.17 | 22.86 | 23.12 | 23.09 | 5.28% | 132,323 |
| Nov 19, 2025 | 22.10 | 22.10 | 21.90 | 21.96 | 21.93 | -1.61% | 128,875 |
| Nov 18, 2025 | 22.73 | 22.73 | 22.25 | 22.32 | 22.29 | -2.45% | 111,969 |
| Nov 17, 2025 | 22.71 | 22.99 | 22.65 | 22.88 | 22.85 | 1.46% | 74,011 |
| Nov 14, 2025 | 22.80 | 22.85 | 22.55 | 22.55 | 22.52 | -3.71% | 106,804 |
| Nov 13, 2025 | 23.40 | 23.49 | 23.29 | 23.42 | 23.38 | 0.09% | 63,936 |