ASX:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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