ASX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	35.48	35.48	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
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