ASX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	35.26	35.55	35.10	35.42	35.42	0.37%	122,131
Aug 19, 2026	35.75	35.87	35.29	35.29	35.29	-4.10%	142,674
Aug 18, 2026	37.55	37.72	36.80	36.80	36.80	-1.42%	131,120
Aug 17, 2026	37.30	37.51	37.10	37.33	37.33	0.27%	84,559
Aug 14, 2026	37.49	37.50	37.08	37.23	37.23	0.11%	141,441
Aug 13, 2026	36.73	37.26	36.73	37.19	37.19	2.68%	184,820
Aug 12, 2026	36.44	36.44	35.82	36.22	36.22	0.84%	67,279
Aug 11, 2026	35.75	36.07	35.38	35.92	35.92	-0.77%	134,023
Aug 10, 2026	36.20	36.42	36.06	36.20	36.20	1.15%	157,767
Aug 7, 2026	35.80	36.29	35.65	35.79	35.79	0.06%	152,296
Aug 6, 2026	36.27	36.27	35.51	35.77	35.77	-3.06%	225,990
Aug 5, 2026	36.48	36.90	36.26	36.90	36.90	5.55%	198,173
Aug 4, 2026	35.10	35.27	34.32	34.96	34.96	0.32%	150,994
Aug 3, 2026	35.07	35.24	34.60	34.85	34.85	-2.30%	234,056
Jul 31, 2026	35.00	35.83	35.00	35.67	35.67	11.47%	353,347
Jul 30, 2026	31.99	32.69	31.64	32.00	32.00	-1.69%	463,326
Jul 29, 2026	33.73	34.09	32.07	32.55	32.55	-4.55%	922,309