ASX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	41.00	41.29	40.78	41.29	41.29	0.93%	129,740
May 29, 2026	40.90	40.98	40.55	40.91	40.91	2.27%	152,338
May 28, 2026	40.81	40.82	39.48	40.00	40.00	-1.96%	331,136
May 27, 2026	40.27	41.23	40.20	40.80	40.80	4.53%	239,307
May 26, 2026	39.39	39.39	38.75	39.03	39.03	-0.69%	204,941
May 25, 2026	38.55	39.30	38.55	39.30	39.30	4.05%	216,738
May 22, 2026	37.75	37.88	37.59	37.77	37.77	1.04%	120,990
May 21, 2026	36.75	37.52	36.58	37.38	37.38	4.79%	198,365
May 20, 2026	35.73	35.87	35.26	35.67	35.67	0.93%	786,615
May 19, 2026	36.00	36.00	35.33	35.34	35.34	-2.64%	259,946
May 18, 2026	36.50	36.58	35.90	36.30	36.30	-1.39%	310,311
May 15, 2026	37.86	38.15	36.78	36.81	36.81	-2.13%	204,196
May 14, 2026	37.57	37.97	37.42	37.61	37.61	0.78%	213,937
May 13, 2026	36.51	37.44	36.28	37.32	37.32	0.19%	276,983
May 12, 2026	38.00	38.14	37.11	37.25	37.25	-0.61%	883,795
May 11, 2026	37.10	37.82	37.10	37.48	37.48	5.25%	339,385
May 8, 2026	35.30	35.61	35.16	35.61	35.61	-0.67%	161,886
May 7, 2026	35.76	35.85	35.39	35.85	35.85	2.66%	273,298
May 6, 2026	34.88	35.13	34.66	34.92	34.92	5.18%	209,477
May 5, 2026	32.87	33.24	32.62	33.20	33.20	0.15%	108,145
May 4, 2026	32.64	33.18	32.50	33.15	33.15	2.57%	153,631
May 1, 2026	32.30	32.41	32.11	32.32	32.32	1.57%	130,774
Apr 30, 2026	32.06	32.61	31.73	31.82	31.82	1.05%	251,174
Apr 29, 2026	31.40	31.59	31.10	31.49	31.49	-0.82%	205,540
Apr 28, 2026	32.20	32.24	31.75	31.75	31.75	-1.98%	189,590
Apr 27, 2026	32.00	32.71	32.00	32.39	32.39	2.99%	171,400
Apr 24, 2026	31.20	31.60	31.20	31.45	31.45	2.74%	193,282
Apr 23, 2026	30.68	30.80	30.20	30.61	30.61	1.86%	163,745
Apr 22, 2026	29.87	30.13	29.85	30.05	30.05	0.87%	107,447
Apr 21, 2026	29.50	29.83	29.50	29.79	29.79	1.19%	104,285
Apr 20, 2026	29.50	29.59	29.33	29.44	29.44	1.52%	130,823
Apr 17, 2026	29.24	29.33	28.99	29.00	29.00	-0.65%	113,388
Apr 16, 2026	29.02	29.19	28.91	29.19	29.19	0.90%	245,911
Apr 15, 2026	29.08	29.23	28.85	28.93	28.93	0.87%	205,277
Apr 14, 2026	28.35	28.73	28.35	28.68	28.68	3.02%	106,630
Apr 13, 2026	27.72	27.95	27.64	27.84	27.84	0.40%	140,055
Apr 10, 2026	27.50	27.80	27.50	27.73	27.73	2.70%	525,624
Apr 9, 2026	27.22	27.31	26.95	27.00	27.00	-0.07%	313,502
Apr 8, 2026	26.59	27.02	26.41	27.02	27.02	5.71%	1,005,651
Apr 7, 2026	25.50	25.72	25.42	25.56	25.56	3.40%	77,283
Apr 2, 2026	25.42	25.48	24.72	24.72	24.72	-0.92%	105,450
Apr 1, 2026	24.55	24.95	24.55	24.95	24.95	5.23%	113,298
Mar 31, 2026	23.98	24.00	23.39	23.71	23.71	-3.03%	109,726
Mar 30, 2026	24.57	24.60	24.20	24.45	24.45	-2.28%	111,115
Mar 27, 2026	24.89	25.06	24.83	25.02	25.02	-2.57%	56,958
Mar 26, 2026	25.92	25.98	25.68	25.68	25.68	-0.93%	34,677
Mar 25, 2026	25.71	26.09	25.71	25.92	25.92	3.60%	89,735
Mar 24, 2026	25.10	25.66	25.02	25.02	25.02	1.25%	73,890
Mar 23, 2026	25.27	25.30	24.50	24.71	24.71	-2.22%	96,969
Mar 20, 2026	25.30	25.61	25.27	25.27	25.27	-0.12%	49,760