ASX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	18.82	18.98	18.82	18.86	18.86	0.16%	67,569
Sep 12, 2025	18.80	18.89	18.76	18.83	18.83	0.37%	60,411
Sep 11, 2025	18.72	18.84	18.72	18.76	18.76	1.41%	87,271
Sep 10, 2025	18.40	18.57	18.40	18.50	18.50	1.37%	70,251
Sep 9, 2025	18.21	18.32	18.21	18.25	18.25	0.55%	36,526
Sep 8, 2025	18.20	18.28	18.13	18.15	18.15	0.50%	54,393
Sep 5, 2025	17.95	18.09	17.95	18.06	18.06	2.03%	93,299
Sep 4, 2025	17.60	17.80	17.60	17.70	17.70	0.28%	39,651
Sep 3, 2025	17.67	17.70	17.64	17.65	17.65	-0.95%	88,938
Sep 2, 2025	17.85	17.93	17.81	17.82	17.82	-0.17%	52,145
Sep 1, 2025	18.05	18.08	17.82	17.85	17.85	-2.46%	100,143
Aug 29, 2025	18.35	18.45	18.30	18.30	18.30	-	34,692
Aug 28, 2025	18.29	18.34	18.20	18.30	18.30	-0.49%	43,634
Aug 27, 2025	18.40	18.45	18.36	18.39	18.39	0.77%	40,166
Aug 26, 2025	18.29	18.30	18.13	18.25	18.25	0.16%	49,814
Aug 25, 2025	18.26	18.50	18.22	18.22	18.22	1.33%	70,101
Aug 22, 2025	18.12	18.22	17.97	17.98	17.98	-1.32%	48,731
Aug 21, 2025	18.13	18.23	18.10	18.22	18.22	0.83%	71,150
Aug 20, 2025	18.25	18.25	18.05	18.07	18.07	-1.85%	123,756
Aug 19, 2025	18.40	18.49	18.40	18.41	18.41	0.05%	33,803
Aug 18, 2025	18.44	18.46	18.33	18.40	18.40	-0.97%	83,393
Aug 15, 2025	18.58	18.68	18.57	18.58	18.58	-0.11%	102,240
Aug 14, 2025	18.65	18.69	18.57	18.60	18.60	-	112,292
Aug 13, 2025	18.50	18.63	18.50	18.60	18.60	2.48%	289,878
Aug 12, 2025	18.05	18.23	18.05	18.15	18.15	0.55%	39,590
Aug 11, 2025	18.05	18.18	18.04	18.05	18.05	0.84%	76,566
Aug 8, 2025	17.92	18.07	17.90	17.90	17.90	0.28%	68,520
Aug 7, 2025	17.75	17.86	17.65	17.85	17.85	0.68%	103,973
Aug 6, 2025	17.71	17.74	17.64	17.73	17.73	-2.26%	157,634
Aug 5, 2025	18.01	18.15	18.01	18.14	18.14	2.72%	496,700
Aug 4, 2025	17.60	17.73	17.60	17.66	17.66	-0.90%	59,436
Aug 1, 2025	18.15	18.15	17.82	17.82	17.82	-3.10%	58,881
Jul 31, 2025	18.57	18.57	18.39	18.39	18.39	1.16%	62,036
Jul 30, 2025	18.23	18.27	18.15	18.18	18.18	0.44%	49,015
Jul 29, 2025	18.11	18.19	18.10	18.10	18.10	1.17%	50,431
Jul 28, 2025	17.90	17.99	17.85	17.89	17.89	0.17%	67,097
Jul 25, 2025	17.85	17.97	17.80	17.86	17.86	0.11%	19,290
Jul 24, 2025	17.86	18.01	17.84	17.84	17.84	0.28%	21,035
Jul 23, 2025	17.84	17.86	17.62	17.79	17.79	-2.41%	98,315
Jul 22, 2025	18.28	18.30	18.13	18.23	18.23	0.05%	36,269
Jul 21, 2025	18.30	18.30	18.21	18.22	18.22	-0.44%	26,530
Jul 18, 2025	18.56	18.56	18.30	18.30	18.30	0.11%	57,421
Jul 17, 2025	18.32	18.40	18.20	18.28	18.28	-0.81%	44,139
Jul 16, 2025	18.33	18.48	18.31	18.43	18.43	1.21%	65,032
Jul 15, 2025	17.94	18.31	17.94	18.21	18.21	1.51%	53,934
Jul 14, 2025	18.04	18.04	17.91	17.94	17.94	-	42,442
Jul 11, 2025	18.02	18.09	17.91	17.94	17.94	-0.33%	42,346
Jul 10, 2025	17.95	18.01	17.90	18.00	18.00	1.07%	49,531
Jul 9, 2025	17.82	17.98	17.81	17.81	17.81	0.91%	31,719
Jul 8, 2025	17.79	17.83	17.64	17.65	17.65	-0.79%	39,723