ASX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	35.50	35.50	34.06	34.10	34.10	-7.99%	454,155
Jul 27, 2026	37.36	37.36	36.50	37.06	37.06	-0.43%	382,034
Jul 24, 2026	38.29	38.29	37.15	37.22	37.22	-1.77%	203,575
Jul 23, 2026	38.06	38.63	37.71	37.89	37.89	1.77%	199,685
Jul 22, 2026	38.33	38.35	37.23	37.23	37.23	0.62%	282,113
Jul 21, 2026	35.66	37.00	35.54	37.00	37.00	3.90%	309,364
Jul 20, 2026	35.46	36.30	35.46	35.61	35.61	1.74%	1,145,746
Jul 17, 2026	37.30	37.30	34.87	35.00	35.00	-7.68%	441,330
Jul 16, 2026	38.08	38.08	37.41	37.91	37.91	-5.18%	232,828
Jul 15, 2026	39.19	39.98	39.06	39.98	39.98	4.28%	158,455
Jul 14, 2026	37.70	38.46	37.35	38.34	38.34	0.16%	262,831
Jul 13, 2026	39.84	39.98	38.19	38.28	38.28	-3.92%	193,026
Jul 10, 2026	40.10	40.14	39.55	39.84	39.84	2.13%	209,120
Jul 9, 2026	38.80	39.29	38.52	39.01	39.01	2.82%	933,474
Jul 8, 2026	37.86	38.90	37.30	37.94	37.94	-2.27%	317,421
Jul 7, 2026	40.15	40.15	38.35	38.82	38.82	-3.53%	311,527
Jul 6, 2026	41.27	41.44	39.89	40.24	40.24	-0.59%	206,535
Jul 3, 2026	40.75	40.75	39.10	40.48	40.48	-1.87%	507,082
Jul 2, 2026	41.65	42.57	40.66	41.25	41.25	-6.77%	519,770
Jul 1, 2026	47.50	47.64	46.87	47.10	44.25	1.05%	228,268
Jun 30, 2026	46.11	46.67	45.52	46.61	43.79	3.55%	143,758
Jun 29, 2026	44.92	45.03	44.06	45.01	42.28	0.07%	255,814
Jun 26, 2026	46.46	46.58	44.67	44.98	42.25	-4.28%	314,427
Jun 25, 2026	46.67	46.99	46.19	46.99	44.14	4.45%	373,908
Jun 24, 2026	44.50	45.40	44.09	44.99	42.26	-1.01%	363,567
Jun 23, 2026	47.70	47.78	45.45	45.45	42.70	-3.05%	430,794
Jun 22, 2026	45.72	46.88	45.50	46.88	44.04	1.85%	203,695
Jun 19, 2026	46.90	46.90	45.76	46.03	43.24	2.22%	615,920
Jun 18, 2026	44.20	45.11	44.19	45.03	42.30	2.55%	182,173
Jun 17, 2026	42.91	43.91	42.39	43.91	41.25	-1.59%	237,505
Jun 16, 2026	44.95	44.95	44.21	44.62	41.92	1.09%	219,780
Jun 15, 2026	43.52	44.35	43.50	44.14	41.47	5.12%	504,573
Jun 12, 2026	41.52	42.61	41.52	41.99	39.45	5.69%	251,950
Jun 11, 2026	38.67	39.86	38.52	39.73	37.32	-0.10%	360,379
Jun 10, 2026	40.50	40.74	39.48	39.77	37.36	-4.40%	404,727
Jun 9, 2026	41.00	41.60	40.00	41.60	39.08	1.00%	308,659
Jun 5, 2026	41.84	41.88	40.80	41.19	38.69	-3.45%	356,560
Jun 4, 2026	42.59	42.84	42.25	42.66	40.08	-1.18%	262,324
Jun 3, 2026	42.90	43.60	42.72	43.17	40.55	3.65%	290,831
Jun 2, 2026	41.80	42.00	40.89	41.65	39.13	0.87%	919,471
Jun 1, 2026	41.00	41.29	40.78	41.29	38.79	0.93%	129,740
May 29, 2026	40.90	40.98	40.55	40.91	38.43	2.28%	152,338
May 28, 2026	40.81	40.82	39.48	40.00	37.58	-1.96%	331,136
May 27, 2026	40.27	41.23	40.20	40.80	38.33	4.53%	239,307
May 26, 2026	39.39	39.39	38.75	39.03	36.67	-0.69%	204,941
May 25, 2026	38.55	39.30	38.55	39.30	36.92	4.05%	216,738
May 22, 2026	37.75	37.88	37.59	37.77	35.48	1.04%	120,990
May 21, 2026	36.75	37.52	36.58	37.38	35.12	4.79%	198,365
May 20, 2026	35.73	35.87	35.26	35.67	33.51	0.93%	786,615
May 19, 2026	36.00	36.00	35.33	35.34	33.20	-2.64%	259,946