ASX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	35.25	35.50	34.60	34.98	34.98	-1.05%	151,083
Oct 28, 2026	35.00	35.42	34.77	35.35	35.35	4.19%	196,548
Oct 27, 2026	33.90	35.17	33.77	33.93	33.93	2.72%	144,699
Oct 26, 2026	33.16	33.39	32.80	33.03	33.03	0.09%	139,817
Oct 23, 2026	32.50	33.09	32.42	33.00	33.00	-2.65%	315,065
Oct 22, 2026	34.89	35.11	33.76	33.90	33.90	-2.84%	148,825
Oct 21, 2026	34.72	35.22	34.72	34.89	34.89	2.17%	186,097
Oct 20, 2026	34.96	34.97	34.15	34.15	34.15	-2.09%	152,845
Oct 19, 2026	35.00	35.50	34.40	34.88	34.88	-2.30%	270,566
Oct 16, 2026	35.44	35.74	35.14	35.70	35.70	0.99%	162,276
Oct 15, 2026	35.82	35.82	35.00	35.35	35.35	-5.23%	367,703
Oct 14, 2026	37.51	37.73	37.30	37.30	37.30	0.21%	134,544
Oct 13, 2026	38.20	38.49	37.06	37.22	37.22	-4.47%	206,780
Oct 12, 2026	39.01	39.21	38.63	38.96	38.96	-1.09%	129,457
Oct 9, 2026	39.70	39.70	38.88	39.39	39.39	-2.48%	160,609
Oct 8, 2026	40.49	40.54	40.19	40.39	40.39	-0.02%	87,605
Oct 7, 2026	40.70	40.89	40.25	40.40	40.40	-0.69%	102,048
Oct 6, 2026	40.97	40.97	40.54	40.68	40.68	-0.66%	99,252
Oct 5, 2026	40.82	41.23	40.82	40.95	40.95	1.92%	121,562
Oct 2, 2026	40.33	40.34	40.06	40.18	40.18	-0.37%	105,877
Oct 1, 2026	39.40	40.33	39.38	40.33	40.33	3.09%	116,557
Sep 30, 2026	39.24	39.45	39.08	39.12	39.12	1.87%	129,283
Sep 29, 2026	38.50	38.72	38.12	38.40	38.40	-0.26%	138,756
Sep 28, 2026	39.20	39.49	38.49	38.50	38.50	-1.74%	143,871
Sep 25, 2026	38.50	39.20	38.49	39.18	39.18	1.79%	134,660
Sep 24, 2026	38.65	38.73	38.38	38.49	38.49	-1.03%	113,643
Sep 23, 2026	38.70	38.99	38.70	38.89	38.89	2.13%	261,495
Sep 22, 2026	38.40	38.69	37.90	38.08	38.08	2.64%	227,171
Sep 21, 2026	36.69	37.12	36.68	37.10	37.10	3.06%	131,892
Sep 18, 2026	35.78	36.04	35.64	36.00	36.00	3.09%	134,297
Sep 17, 2026	35.01	35.25	34.89	34.92	34.92	0.72%	99,595
Sep 16, 2026	34.39	34.71	34.30	34.67	34.67	0.87%	92,666
Sep 15, 2026	34.47	34.63	34.20	34.37	34.37	-1.69%	169,749
Sep 14, 2026	35.27	35.27	34.94	34.96	34.96	-2.32%	81,054
Sep 11, 2026	35.51	35.79	35.34	35.79	35.79	-1.49%	126,391
Sep 10, 2026	36.31	36.48	36.08	36.33	36.33	-0.06%	69,951
Sep 9, 2026	36.18	36.61	36.18	36.35	36.35	0.78%	103,465
Sep 8, 2026	36.14	36.81	36.06	36.07	36.07	-0.19%	139,981
Sep 7, 2026	35.59	36.14	35.56	36.14	36.14	3.76%	108,125
Sep 4, 2026	34.58	34.86	34.43	34.83	34.83	0.81%	60,008
Sep 3, 2026	34.55	34.60	34.21	34.55	34.55	0.99%	74,946
Sep 2, 2026	34.38	34.98	34.21	34.21	34.21	-2.54%	91,194
Sep 1, 2026	35.00	35.20	34.68	35.10	35.10	0.86%	83,669
Aug 31, 2026	34.30	34.80	34.15	34.80	34.80	-0.85%	125,434
Aug 28, 2026	35.55	35.65	35.08	35.10	35.10	-0.40%	114,869
Aug 27, 2026	35.57	35.72	35.10	35.24	35.24	1.41%	145,169
Aug 26, 2026	34.99	34.99	34.35	34.75	34.75	0.17%	103,681
Aug 25, 2026	34.25	34.69	33.80	34.69	34.69	0.43%	168,132
Aug 24, 2026	35.48	35.48	34.54	34.54	34.54	-2.68%	185,730
Aug 21, 2026	35.60	35.69	35.21	35.49	35.49	0.20%	85,324