Global X Semiconductor ETF (ASX:SEMI)
Australia · Delayed Price · Currency is AUD 29.00
-0.19 (-0.65%)
Apr 17, 2026, 4:10 PM AEST
ASX:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 25.58 | 25.58 | 25.30 | 25.30 | 25.30 | -1.59% | 76,267 |
| Mar 18, 2026 | 25.43 | 25.78 | 25.42 | 25.71 | 25.71 | 1.34% | 51,748 |
| Mar 17, 2026 | 25.34 | 25.48 | 25.24 | 25.37 | 25.37 | 0.28% | 62,600 |
| Mar 16, 2026 | 24.87 | 25.32 | 24.87 | 25.30 | 25.30 | 1.69% | 47,815 |
| Mar 13, 2026 | 25.06 | 25.06 | 24.73 | 24.88 | 24.88 | -1.27% | 72,999 |
| Mar 12, 2026 | 25.41 | 25.44 | 25.09 | 25.20 | 25.20 | -1.18% | 73,248 |
| Mar 11, 2026 | 25.39 | 25.59 | 25.30 | 25.50 | 25.50 | 1.63% | 57,388 |
| Mar 10, 2026 | 25.00 | 25.34 | 24.96 | 25.09 | 25.09 | 5.95% | 81,417 |
| Mar 9, 2026 | 25.00 | 25.00 | 23.55 | 23.68 | 23.68 | -7.50% | 186,454 |
| Mar 6, 2026 | 25.58 | 25.63 | 25.30 | 25.60 | 25.60 | -0.27% | 62,351 |
| Mar 5, 2026 | 25.84 | 25.95 | 25.53 | 25.67 | 25.67 | 3.42% | 127,402 |
| Mar 4, 2026 | 25.20 | 25.28 | 24.75 | 24.82 | 24.82 | -2.97% | 105,389 |
| Mar 3, 2026 | 26.15 | 26.24 | 25.58 | 25.58 | 25.58 | -2.07% | 65,734 |
| Mar 2, 2026 | 26.03 | 26.32 | 25.92 | 26.12 | 26.12 | -1.55% | 155,577 |
| Feb 27, 2026 | 26.99 | 26.99 | 26.46 | 26.53 | 26.53 | -2.46% | 95,765 |
| Feb 26, 2026 | 27.50 | 27.65 | 27.20 | 27.20 | 27.20 | -0.22% | 71,541 |
| Feb 25, 2026 | 27.04 | 27.38 | 27.04 | 27.26 | 27.26 | 1.15% | 81,775 |
| Feb 24, 2026 | 26.48 | 26.96 | 26.48 | 26.95 | 26.95 | 2.12% | 55,255 |
| Feb 23, 2026 | 26.67 | 26.80 | 26.36 | 26.39 | 26.39 | -0.98% | 57,850 |
| Feb 20, 2026 | 26.50 | 26.65 | 26.30 | 26.65 | 26.65 | 0.49% | 44,698 |
| Feb 19, 2026 | 26.51 | 26.78 | 26.51 | 26.52 | 26.52 | 0.95% | 118,642 |
| Feb 18, 2026 | 26.18 | 26.27 | 26.02 | 26.27 | 26.27 | 1.55% | 40,163 |
| Feb 17, 2026 | 26.12 | 26.21 | 25.87 | 25.87 | 25.87 | -0.65% | 31,908 |
| Feb 16, 2026 | 26.23 | 26.48 | 26.04 | 26.04 | 26.04 | -0.34% | 57,943 |
| Feb 13, 2026 | 26.29 | 26.33 | 26.05 | 26.13 | 26.13 | -1.32% | 46,486 |
| Feb 12, 2026 | 26.30 | 26.53 | 26.25 | 26.48 | 26.48 | 2.44% | 61,763 |
| Feb 11, 2026 | 26.00 | 26.05 | 25.82 | 25.85 | 25.85 | -0.19% | 44,498 |
| Feb 10, 2026 | 25.96 | 26.06 | 25.83 | 25.90 | 25.90 | - | 76,128 |
| Feb 9, 2026 | 25.80 | 26.29 | 25.80 | 25.90 | 25.90 | 5.11% | 69,233 |
| Feb 6, 2026 | 24.66 | 24.96 | 24.49 | 24.64 | 24.64 | -1.44% | 124,608 |
| Feb 5, 2026 | 25.50 | 25.50 | 24.84 | 25.00 | 25.00 | -2.80% | 154,171 |