Global X Semiconductor ETF (ASX:SEMI)
Australia · Delayed Price · Currency is AUD 26.53
-0.67 (-2.46%)
At close: Feb 27, 2026
ASX:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.99 | 26.99 | 26.46 | 26.53 | 26.53 | -2.46% | 95,765 |
| Feb 26, 2026 | 27.50 | 27.65 | 27.20 | 27.20 | 27.20 | -0.22% | 71,541 |
| Feb 25, 2026 | 27.04 | 27.38 | 27.04 | 27.26 | 27.26 | 1.15% | 81,775 |
| Feb 24, 2026 | 26.48 | 26.96 | 26.48 | 26.95 | 26.95 | 2.12% | 55,255 |
| Feb 23, 2026 | 26.67 | 26.80 | 26.36 | 26.39 | 26.39 | -0.98% | 57,850 |
| Feb 20, 2026 | 26.50 | 26.65 | 26.30 | 26.65 | 26.65 | 0.49% | 44,698 |
| Feb 19, 2026 | 26.51 | 26.78 | 26.51 | 26.52 | 26.52 | 0.95% | 118,642 |
| Feb 18, 2026 | 26.18 | 26.27 | 26.02 | 26.27 | 26.27 | 1.55% | 40,163 |
| Feb 17, 2026 | 26.12 | 26.21 | 25.87 | 25.87 | 25.87 | -0.65% | 31,908 |
| Feb 16, 2026 | 26.23 | 26.48 | 26.04 | 26.04 | 26.04 | -0.34% | 57,943 |
| Feb 13, 2026 | 26.29 | 26.33 | 26.05 | 26.13 | 26.13 | -1.32% | 46,486 |
| Feb 12, 2026 | 26.30 | 26.53 | 26.25 | 26.48 | 26.48 | 2.44% | 61,763 |
| Feb 11, 2026 | 26.00 | 26.05 | 25.82 | 25.85 | 25.85 | -0.19% | 44,498 |
| Feb 10, 2026 | 25.96 | 26.06 | 25.83 | 25.90 | 25.90 | - | 76,128 |
| Feb 9, 2026 | 25.80 | 26.29 | 25.80 | 25.90 | 25.90 | 5.11% | 69,233 |
| Feb 6, 2026 | 24.66 | 24.96 | 24.49 | 24.64 | 24.64 | -1.44% | 124,608 |
| Feb 5, 2026 | 25.50 | 25.50 | 24.84 | 25.00 | 25.00 | -2.80% | 154,171 |
| Feb 4, 2026 | 26.00 | 26.00 | 25.61 | 25.72 | 25.72 | -3.60% | 83,137 |
| Feb 3, 2026 | 26.56 | 26.89 | 26.53 | 26.68 | 26.68 | 3.73% | 95,385 |
| Feb 2, 2026 | 26.32 | 26.40 | 25.51 | 25.72 | 25.72 | -3.53% | 176,831 |
| Jan 30, 2026 | 26.82 | 26.90 | 26.56 | 26.66 | 26.66 | -0.41% | 76,255 |
| Jan 29, 2026 | 26.90 | 27.08 | 26.72 | 26.77 | 26.77 | 0.64% | 65,590 |
| Jan 28, 2026 | 26.48 | 26.76 | 26.34 | 26.60 | 26.60 | 1.64% | 68,752 |
| 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 |