Vaneck Global Semiconductor ETF (ASX:SMHG)
Australia · Delayed Price · Currency is AUD 20.20
+0.32 (1.61%)
Last updated: Sep 1, 2026, 1:17 PM AEST
ASX:SMHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 20.39 | 20.59 | 19.68 | 19.88 | 19.88 | -2.50% | 2,765 |
| Aug 28, 2026 | 20.45 | 20.46 | 20.39 | 20.39 | 20.39 | -0.29% | 240 |
| Aug 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.69% | 964 |
| Aug 26, 2026 | 20.15 | 20.17 | 19.85 | 20.11 | 20.11 | 1.31% | 1,160 |
| Aug 25, 2026 | 19.85 | 19.85 | 19.60 | 19.85 | 19.85 | -0.65% | 821 |
| Aug 24, 2026 | 20.65 | 20.65 | 19.98 | 19.98 | 19.98 | -3.20% | 3,570 |
| Aug 21, 2026 | 20.46 | 20.64 | 20.46 | 20.64 | 20.64 | 0.73% | 8,104 |
| Aug 20, 2026 | 20.45 | 20.50 | 20.40 | 20.49 | 20.49 | 0.05% | 2,933 |
| Aug 19, 2026 | 21.25 | 21.25 | 20.41 | 20.48 | 20.48 | -4.25% | 2,366 |
| Aug 18, 2026 | 21.78 | 21.80 | 21.25 | 21.39 | 21.39 | -1.34% | 18,399 |
| Aug 17, 2026 | 21.75 | 21.86 | 21.57 | 21.68 | 21.68 | 0.28% | 1,614 |
| Aug 14, 2026 | 21.65 | 21.71 | 21.59 | 21.62 | 21.62 | 0.09% | 5,425 |
| Aug 13, 2026 | 21.42 | 21.63 | 21.42 | 21.60 | 21.60 | 3.00% | 2,017 |
| Aug 12, 2026 | 21.00 | 21.03 | 20.85 | 20.97 | 20.97 | 0.87% | 1,681 |
| Aug 11, 2026 | 20.91 | 20.91 | 20.58 | 20.79 | 20.79 | -1.66% | 4,502 |
| Aug 10, 2026 | 20.87 | 21.21 | 20.87 | 21.14 | 21.14 | 1.49% | 18,480 |
| Aug 7, 2026 | 20.90 | 20.90 | 20.70 | 20.83 | 20.83 | 1.02% | 8,679 |