Global X Semiconductor ETF (ASX:SEMI)
Australia
· Delayed Price · Currency is AUD 23.68
-1.92 (-7.50%)
At close: Mar 9, 2026
ASX:SEMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 25.00 | 25.00 | 23.76 | 24.03 | - | -6.13% | 57,922 |
| 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 |
| Feb 4, 2026 | 26.00 | 26.00 | 25.61 | 25.72 | 25.72 | -3.60% | 83,137 |
| Feb 3, 2026 | 26.56 | 26.89 | 26.53 | 26.68 | 26.68 | 3.73% | 95,385 |
| Feb 2, 2026 | 26.32 | 26.40 | 25.51 | 25.72 | 25.72 | -3.53% | 176,831 |
| Jan 30, 2026 | 26.82 | 26.90 | 26.56 | 26.66 | 26.66 | -0.41% | 76,255 |
| Jan 29, 2026 | 26.90 | 27.08 | 26.72 | 26.77 | 26.77 | 0.64% | 65,590 |
| Jan 28, 2026 | 26.48 | 26.76 | 26.34 | 26.60 | 26.60 | 1.64% | 68,752 |
| Jan 27, 2026 | 26.14 | 26.20 | 25.80 | 26.17 | 26.17 | 0.04% | 81,787 |
| Jan 23, 2026 | 26.15 | 26.37 | 26.00 | 26.16 | 26.16 | -1.51% | 102,910 |
| Jan 22, 2026 | 26.26 | 26.77 | 26.26 | 26.56 | 26.56 | 2.31% | 66,825 |
| Jan 21, 2026 | 25.65 | 26.00 | 25.64 | 25.96 | 25.96 | 0.62% | 63,163 |
| Jan 20, 2026 | 26.04 | 26.04 | 25.78 | 25.80 | 25.80 | -1.15% | 91,911 |
| Jan 19, 2026 | 26.48 | 26.50 | 26.04 | 26.10 | 26.10 | -0.34% | 101,756 |
| Jan 16, 2026 | 26.00 | 26.20 | 25.86 | 26.19 | 26.19 | 2.55% | 80,756 |
| Jan 15, 2026 | 25.60 | 25.60 | 25.47 | 25.54 | 25.54 | -0.70% | 68,679 |
| Jan 14, 2026 | 25.60 | 25.88 | 25.60 | 25.72 | 25.72 | 1.22% | 80,363 |
| Jan 13, 2026 | 25.50 | 25.57 | 25.32 | 25.41 | 25.41 | 0.63% | 68,904 |
| Jan 12, 2026 | 25.43 | 25.60 | 25.25 | 25.25 | 25.25 | 2.02% | 79,414 |
| Jan 9, 2026 | 24.73 | 24.76 | 24.61 | 24.75 | 24.75 | -1.24% | 74,089 |
| Jan 8, 2026 | 25.01 | 25.13 | 24.92 | 25.06 | 25.06 | 0.12% | 55,302 |
| Jan 7, 2026 | 25.10 | 25.23 | 25.00 | 25.03 | 25.03 | 1.21% | 72,792 |
| Jan 6, 2026 | 24.60 | 24.98 | 24.50 | 24.73 | 24.73 | 0.61% | 80,706 |
| Jan 5, 2026 | 24.00 | 24.58 | 24.00 | 24.58 | 24.58 | 4.95% | 94,475 |
| Jan 2, 2026 | 23.28 | 23.48 | 23.21 | 23.42 | 23.42 | 0.52% | 36,702 |
| Dec 31, 2025 | 23.42 | 23.49 | 23.27 | 23.30 | 23.30 | -0.26% | 20,864 |
| Dec 30, 2025 | 23.34 | 23.48 | 23.31 | 23.36 | 23.32 | 0.09% | 30,638 |
| Dec 29, 2025 | 23.41 | 23.41 | 23.15 | 23.34 | 23.30 | 1.66% | 42,115 |
| Dec 24, 2025 | 23.06 | 23.14 | 22.96 | 22.96 | 22.93 | -0.17% | 22,474 |
| Dec 23, 2025 | 23.10 | 23.25 | 23.00 | 23.00 | 22.97 | -0.30% | 29,386 |
| Dec 22, 2025 | 22.96 | 23.11 | 22.92 | 23.07 | 23.04 | 2.76% | 50,921 |
| Dec 19, 2025 | 22.27 | 22.55 | 22.27 | 22.45 | 22.42 | 1.58% | 45,267 |
| Dec 18, 2025 | 22.05 | 22.15 | 21.98 | 22.10 | 22.07 | -1.89% | 70,728 |
| Dec 17, 2025 | 22.48 | 22.70 | 22.35 | 22.53 | 22.49 | 0.87% | 29,602 |
| Dec 16, 2025 | 22.70 | 22.73 | 22.33 | 22.33 | 22.30 | -2.06% | 60,861 |
| Dec 15, 2025 | 22.87 | 22.87 | 22.60 | 22.80 | 22.77 | -3.23% | 81,011 |
| Dec 12, 2025 | 23.80 | 23.80 | 23.56 | 23.56 | 23.52 | -0.17% | 91,886 |
| Dec 11, 2025 | 24.00 | 24.00 | 23.47 | 23.60 | 23.56 | -0.59% | 77,722 |
| Dec 10, 2025 | 23.76 | 23.76 | 23.62 | 23.74 | 23.70 | -0.08% | 72,835 |
| Dec 9, 2025 | 23.78 | 23.95 | 23.64 | 23.76 | 23.72 | 1.19% | 86,694 |
| Dec 8, 2025 | 23.30 | 23.48 | 23.28 | 23.48 | 23.44 | 0.82% | 273,114 |
| Dec 5, 2025 | 23.28 | 23.48 | 23.20 | 23.29 | 23.26 | -0.04% | 71,705 |
| Dec 4, 2025 | 23.41 | 23.49 | 23.29 | 23.30 | 23.26 | -0.47% | 62,504 |
| Dec 3, 2025 | 23.25 | 23.41 | 23.25 | 23.41 | 23.37 | 1.65% | 40,982 |
| Dec 2, 2025 | 23.00 | 23.14 | 22.95 | 23.03 | 23.00 | 1.45% | 54,947 |
| Dec 1, 2025 | 23.01 | 23.25 | 22.70 | 22.70 | 22.67 | -0.44% | 168,893 |
| Nov 28, 2025 | 22.87 | 22.92 | 22.80 | 22.80 | 22.77 | -0.09% | 47,101 |
| Nov 27, 2025 | 22.50 | 22.90 | 22.50 | 22.82 | 22.79 | 2.06% | 49,731 |
| Nov 26, 2025 | 22.50 | 22.80 | 22.35 | 22.36 | 22.33 | 0.22% | 66,705 |
| Nov 25, 2025 | 22.33 | 22.85 | 22.25 | 22.31 | 22.28 | 3.24% | 106,959 |
| Nov 24, 2025 | 21.67 | 21.89 | 21.61 | 21.61 | 21.58 | 0.75% | 85,039 |
| Nov 21, 2025 | 21.57 | 21.63 | 21.40 | 21.45 | 21.42 | -7.22% | 301,321 |
| Nov 20, 2025 | 22.95 | 23.17 | 22.86 | 23.12 | 23.09 | 5.28% | 132,323 |
| Nov 19, 2025 | 22.10 | 22.10 | 21.90 | 21.96 | 21.93 | -1.61% | 128,875 |
| Nov 18, 2025 | 22.73 | 22.73 | 22.25 | 22.32 | 22.29 | -2.45% | 111,969 |
| Nov 17, 2025 | 22.71 | 22.99 | 22.65 | 22.88 | 22.85 | 1.46% | 74,011 |
| Nov 14, 2025 | 22.80 | 22.85 | 22.55 | 22.55 | 22.52 | -3.71% | 106,804 |
| Nov 13, 2025 | 23.40 | 23.49 | 23.29 | 23.42 | 23.38 | 0.09% | 63,936 |
| Nov 12, 2025 | 23.48 | 23.50 | 23.20 | 23.40 | 23.36 | -0.34% | 126,073 |
| Nov 11, 2025 | 23.65 | 23.71 | 23.48 | 23.48 | 23.44 | 0.51% | 65,164 |
| Nov 10, 2025 | 23.25 | 23.43 | 23.18 | 23.36 | 23.32 | 0.60% | 78,204 |
| Nov 7, 2025 | 23.26 | 23.63 | 23.16 | 23.22 | 23.19 | -1.86% | 88,359 |
| Nov 6, 2025 | 23.63 | 23.86 | 23.63 | 23.66 | 23.62 | 2.51% | 78,097 |
| Nov 5, 2025 | 23.42 | 23.42 | 22.85 | 23.08 | 23.05 | -3.03% | 201,960 |
| Nov 4, 2025 | 24.15 | 24.16 | 23.78 | 23.80 | 23.76 | -0.83% | 80,237 |
| Nov 3, 2025 | 23.84 | 24.00 | 23.80 | 24.00 | 23.96 | -0.08% | 104,267 |
| Oct 31, 2025 | 23.85 | 24.02 | 23.79 | 24.02 | 23.98 | 0.71% | 68,583 |
| Oct 30, 2025 | 24.00 | 24.18 | 23.83 | 23.85 | 23.81 | 0.08% | 129,538 |
| Oct 29, 2025 | 23.52 | 23.83 | 23.50 | 23.83 | 23.79 | 2.49% | 143,862 |
| Oct 28, 2025 | 23.53 | 23.55 | 23.25 | 23.25 | 23.22 | 0.17% | 95,470 |
| Oct 27, 2025 | 23.00 | 23.34 | 23.00 | 23.21 | 23.18 | 2.29% | 77,926 |
| Oct 24, 2025 | 22.51 | 22.78 | 22.51 | 22.69 | 22.66 | 2.44% | 51,138 |
| Oct 23, 2025 | 22.31 | 22.31 | 22.00 | 22.15 | 22.12 | -1.86% | 67,570 |
| Oct 22, 2025 | 22.60 | 22.60 | 22.38 | 22.57 | 22.54 | -0.62% | 76,127 |
| Oct 21, 2025 | 22.98 | 22.98 | 22.71 | 22.71 | 22.68 | 0.40% | 72,884 |
| Oct 20, 2025 | 22.50 | 22.66 | 22.36 | 22.62 | 22.59 | 1.21% | 57,562 |
| Oct 17, 2025 | 22.48 | 22.50 | 22.33 | 22.35 | 22.32 | -0.22% | 68,805 |
| Oct 16, 2025 | 22.20 | 22.47 | 22.17 | 22.40 | 22.37 | 3.08% | 96,690 |
| Oct 15, 2025 | 21.68 | 21.73 | 21.54 | 21.73 | 21.70 | 0.14% | 122,710 |