Skip to main content
Global X Semiconductor ETF (ASX:SEMI)
Australia flag Australia · Delayed Price · Currency is AUD
23.29
-0.01 (-0.04%)
At close: Dec 5, 2025

ASX:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2823.4823.2023.2923.29-0.04%71,705
Dec 4, 202523.4123.4923.2923.3023.30-0.47%62,504
Dec 3, 202523.2523.4123.2523.4123.411.65%40,982
Dec 2, 202523.0023.1422.9523.0323.031.45%54,947
Dec 1, 202523.0123.2522.7022.7022.70-0.44%168,893
Nov 28, 202522.8722.9222.8022.8022.80-0.09%47,101
Nov 27, 202522.5022.9022.5022.8222.822.06%49,731
Nov 26, 202522.5022.8022.3522.3622.360.22%66,705
Nov 25, 202522.3322.8522.2522.3122.313.24%106,959
Nov 24, 202521.6721.8921.6121.6121.610.75%85,039
Nov 21, 202521.5721.6321.4021.4521.45-7.22%301,321
Nov 20, 202522.9523.1722.8623.1223.125.28%132,323
Nov 19, 202522.1022.1021.9021.9621.96-1.61%128,875
Nov 18, 202522.7322.7322.2522.3222.32-2.45%111,969
Nov 17, 202522.7122.9922.6522.8822.881.46%74,011
Nov 14, 202522.8022.8522.5522.5522.55-3.71%106,804
Nov 13, 202523.4023.4923.2923.4223.420.09%63,936
Nov 12, 202523.4823.5023.2023.4023.40-0.34%126,073
Nov 11, 202523.6523.7123.4823.4823.480.51%65,164
Nov 10, 202523.2523.4323.1823.3623.360.60%78,204
Nov 7, 202523.2623.6323.1623.2223.22-1.86%88,359
Nov 6, 202523.6323.8623.6323.6623.662.51%78,097
Nov 5, 202523.4223.4222.8523.0823.08-3.03%201,960
Nov 4, 202524.1524.1623.7823.8023.80-0.83%80,237
Nov 3, 202523.8424.0023.8024.0024.00-0.08%104,267
Oct 31, 202523.8524.0223.7924.0224.020.71%68,583
Oct 30, 202524.0024.1823.8323.8523.850.08%129,538
Oct 29, 202523.5223.8323.5023.8323.832.49%143,862
Oct 28, 202523.5323.5523.2523.2523.250.17%95,470
Oct 27, 202523.0023.3423.0023.2123.212.29%77,926
Oct 24, 202522.5122.7822.5122.6922.692.44%51,138
Oct 23, 202522.3122.3122.0022.1522.15-1.86%67,570
Oct 22, 202522.6022.6022.3822.5722.57-0.62%76,127
Oct 21, 202522.9822.9822.7122.7122.710.40%72,884
Oct 20, 202522.5022.6622.3622.6222.621.21%57,562
Oct 17, 202522.4822.5022.3322.3522.35-0.22%68,805
Oct 16, 202522.2022.4722.1722.4022.403.08%96,690
Oct 15, 202521.6821.7321.5421.7321.730.14%122,710
Oct 14, 202521.7522.0921.6621.7021.701.69%148,439
Oct 13, 202521.0921.4020.9921.3421.34-3.04%1,182,435
Oct 10, 202521.9522.1021.9522.0122.010.14%55,928
Oct 9, 202521.9422.0621.9121.9821.982.04%72,475
Oct 8, 202521.7021.7021.3921.5421.54-1.33%116,295
Oct 7, 202521.6921.8321.6721.8321.832.10%93,276
Oct 6, 202521.3621.3821.2321.3821.380.14%90,731
Oct 3, 202521.1221.3921.1221.3521.351.96%62,350
Oct 2, 202520.5520.9420.5520.9420.943.36%61,228
Oct 1, 202520.2020.3020.2020.2620.260.80%45,910
Sep 30, 202520.3020.3020.0920.1020.10-1.18%37,507
Sep 29, 202520.2320.3520.2120.3420.340.84%42,494
Sep 26, 202520.3620.3620.1420.1720.170.05%40,174
Sep 25, 202520.2120.2820.1620.1620.16-0.15%29,742
Sep 24, 202520.3020.3120.1020.1920.19-0.30%44,360
Sep 23, 202520.0820.2820.0820.2520.251.71%74,820
Sep 22, 202519.9219.9619.8219.9119.91-66,963
Sep 19, 202519.8920.0319.8419.9119.912.68%130,646
Sep 18, 202519.2519.5019.2519.3919.391.20%42,433
Sep 17, 202519.2119.2219.1519.1619.16-0.57%62,399
Sep 16, 202519.0719.3119.0719.2719.272.17%207,266
Sep 15, 202518.8218.9818.8218.8618.860.16%67,569
Sep 12, 202518.8018.8918.7618.8318.830.37%60,411
Sep 11, 202518.7218.8418.7218.7618.761.41%87,271
Sep 10, 202518.4018.5718.4018.5018.501.37%70,251
Sep 9, 202518.2118.3218.2118.2518.250.55%36,526
Sep 8, 202518.2018.2818.1318.1518.150.50%54,393
Sep 5, 202517.9518.0917.9518.0618.062.03%93,299
Sep 4, 202517.6017.8017.6017.7017.700.28%39,651
Sep 3, 202517.6717.7017.6417.6517.65-0.95%88,938
Sep 2, 202517.8517.9317.8117.8217.82-0.17%52,145
Sep 1, 202518.0518.0817.8217.8517.85-2.46%100,143
Aug 29, 202518.3518.4518.3018.3018.30-34,692
Aug 28, 202518.2918.3418.2018.3018.30-0.49%43,634
Aug 27, 202518.4018.4518.3618.3918.390.77%40,166
Aug 26, 202518.2918.3018.1318.2518.250.16%49,814
Aug 25, 202518.2618.5018.2218.2218.221.33%70,101
Aug 22, 202518.1218.2217.9717.9817.98-1.32%48,731
Aug 21, 202518.1318.2318.1018.2218.220.83%71,150
Aug 20, 202518.2518.2518.0518.0718.07-1.85%123,756
Aug 19, 202518.4018.4918.4018.4118.410.05%33,803
Aug 18, 202518.4418.4618.3318.4018.40-0.97%83,393
Aug 15, 202518.5818.6818.5718.5818.58-0.11%102,240
Aug 14, 202518.6518.6918.5718.6018.60-112,292
Aug 13, 202518.5018.6318.5018.6018.602.48%289,878
Aug 12, 202518.0518.2318.0518.1518.150.55%39,590
Aug 11, 202518.0518.1818.0418.0518.050.84%76,566
Aug 8, 202517.9218.0717.9017.9017.900.28%68,520
Aug 7, 202517.7517.8617.6517.8517.850.68%103,973
Aug 6, 202517.7117.7417.6417.7317.73-2.26%157,634
Aug 5, 202518.0118.1518.0118.1418.142.72%496,700
Aug 4, 202517.6017.7317.6017.6617.66-0.90%59,436
Aug 1, 202518.1518.1517.8217.8217.82-3.10%58,881
Jul 31, 202518.5718.5718.3918.3918.391.16%62,036
Jul 30, 202518.2318.2718.1518.1818.180.44%49,015
Jul 29, 202518.1118.1918.1018.1018.101.17%50,431
Jul 28, 202517.9017.9917.8517.8917.890.17%67,097
Jul 25, 202517.8517.9717.8017.8617.860.11%19,290
Jul 24, 202517.8618.0117.8417.8417.840.28%21,035
Jul 23, 202517.8417.8617.6217.7917.79-2.41%98,315
Jul 22, 202518.2818.3018.1318.2318.230.05%36,269
Jul 21, 202518.3018.3018.2118.2218.22-0.44%26,530