Skip to main content
Global X Semiconductor ETF (ASX:SEMI)
Australia flag Australia · Delayed Price · Currency is AUD
31.53
-0.23 (-0.71%)
Apr 29, 2026, 3:59 PM AEST

ASX:SEMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.2032.2031.1631.40--1.10%33,765
Apr 28, 202632.2032.2431.7531.7531.75-1.98%189,590
Apr 27, 202632.0032.7132.0032.3932.392.99%171,400
Apr 24, 202631.2031.6031.2031.4531.452.74%193,282
Apr 23, 202630.6830.8030.2030.6130.611.86%163,745
Apr 22, 202629.8730.1329.8530.0530.050.87%107,447
Apr 21, 202629.5029.8329.5029.7929.791.19%104,285
Apr 20, 202629.5029.5929.3329.4429.441.52%130,823
Apr 17, 202629.2429.3328.9929.0029.00-0.65%113,388
Apr 16, 202629.0229.1928.9129.1929.190.90%245,911
Apr 15, 202629.0829.2328.8528.9328.930.87%205,277
Apr 14, 202628.3528.7328.3528.6828.683.02%106,630
Apr 13, 202627.7227.9527.6427.8427.840.40%140,055
Apr 10, 202627.5027.8027.5027.7327.732.70%525,624
Apr 9, 202627.2227.3126.9527.0027.00-0.07%313,502
Apr 8, 202626.5927.0226.4127.0227.025.71%1,005,651
Apr 7, 202625.5025.7225.4225.5625.563.40%77,283
Apr 2, 202625.4225.4824.7224.7224.72-0.92%105,450
Apr 1, 202624.5524.9524.5524.9524.955.23%113,298
Mar 31, 202623.9824.0023.3923.7123.71-3.03%109,726
Mar 30, 202624.5724.6024.2024.4524.45-2.28%111,115
Mar 27, 202624.8925.0624.8325.0225.02-2.57%56,958
Mar 26, 202625.9225.9825.6825.6825.68-0.93%34,677
Mar 25, 202625.7126.0925.7125.9225.923.60%89,735
Mar 24, 202625.1025.6625.0225.0225.021.25%73,890
Mar 23, 202625.2725.3024.5024.7124.71-2.22%96,969
Mar 20, 202625.3025.6125.2725.2725.27-0.12%49,760
Mar 19, 202625.5825.5825.3025.3025.30-1.59%76,267
Mar 18, 202625.4325.7825.4225.7125.711.34%51,748
Mar 17, 202625.3425.4825.2425.3725.370.28%62,600
Mar 16, 202624.8725.3224.8725.3025.301.69%47,815
Mar 13, 202625.0625.0624.7324.8824.88-1.27%72,999
Mar 12, 202625.4125.4425.0925.2025.20-1.18%73,248
Mar 11, 202625.3925.5925.3025.5025.501.63%57,388
Mar 10, 202625.0025.3424.9625.0925.095.95%81,417
Mar 9, 202625.0025.0023.5523.6823.68-7.50%186,454
Mar 6, 202625.5825.6325.3025.6025.60-0.27%62,351
Mar 5, 202625.8425.9525.5325.6725.673.42%127,402
Mar 4, 202625.2025.2824.7524.8224.82-2.97%105,389
Mar 3, 202626.1526.2425.5825.5825.58-2.07%65,734
Mar 2, 202626.0326.3225.9226.1226.12-1.55%155,577
Feb 27, 202626.9926.9926.4626.5326.53-2.46%95,765
Feb 26, 202627.5027.6527.2027.2027.20-0.22%71,541
Feb 25, 202627.0427.3827.0427.2627.261.15%81,775
Feb 24, 202626.4826.9626.4826.9526.952.12%55,255
Feb 23, 202626.6726.8026.3626.3926.39-0.98%57,850
Feb 20, 202626.5026.6526.3026.6526.650.49%44,698
Feb 19, 202626.5126.7826.5126.5226.520.95%118,642
Feb 18, 202626.1826.2726.0226.2726.271.55%40,163
Feb 17, 202626.1226.2125.8725.8725.87-0.65%31,908
Feb 16, 202626.2326.4826.0426.0426.04-0.34%57,943
Feb 13, 202626.2926.3326.0526.1326.13-1.32%46,486
Feb 12, 202626.3026.5326.2526.4826.482.44%61,763
Feb 11, 202626.0026.0525.8225.8525.85-0.19%44,498
Feb 10, 202625.9626.0625.8325.9025.90-76,128
Feb 9, 202625.8026.2925.8025.9025.905.11%69,233
Feb 6, 202624.6624.9624.4924.6424.64-1.44%124,608
Feb 5, 202625.5025.5024.8425.0025.00-2.80%154,171
Feb 4, 202626.0026.0025.6125.7225.72-3.60%83,137
Feb 3, 202626.5626.8926.5326.6826.683.73%95,385
Feb 2, 202626.3226.4025.5125.7225.72-3.53%176,831
Jan 30, 202626.8226.9026.5626.6626.66-0.41%76,255
Jan 29, 202626.9027.0826.7226.7726.770.64%65,590
Jan 28, 202626.4826.7626.3426.6026.601.64%68,752
Jan 27, 202626.1426.2025.8026.1726.170.04%81,787
Jan 23, 202626.1526.3726.0026.1626.16-1.51%102,910
Jan 22, 202626.2626.7726.2626.5626.562.31%66,825
Jan 21, 202625.6526.0025.6425.9625.960.62%63,163
Jan 20, 202626.0426.0425.7825.8025.80-1.15%91,911
Jan 19, 202626.4826.5026.0426.1026.10-0.34%101,756
Jan 16, 202626.0026.2025.8626.1926.192.55%80,756
Jan 15, 202625.6025.6025.4725.5425.54-0.70%68,679
Jan 14, 202625.6025.8825.6025.7225.721.22%80,363
Jan 13, 202625.5025.5725.3225.4125.410.63%68,904
Jan 12, 202625.4325.6025.2525.2525.252.02%79,414
Jan 9, 202624.7324.7624.6124.7524.75-1.24%74,089
Jan 8, 202625.0125.1324.9225.0625.060.12%55,302
Jan 7, 202625.1025.2325.0025.0325.031.21%72,792
Jan 6, 202624.6024.9824.5024.7324.730.61%80,706
Jan 5, 202624.0024.5824.0024.5824.584.95%94,475
Jan 2, 202623.2823.4823.2123.4223.420.52%36,702
Dec 31, 202523.4223.4923.2723.3023.30-0.26%20,864
Dec 30, 202523.3423.4823.3123.3623.320.09%30,638
Dec 29, 202523.4123.4123.1523.3423.301.66%42,115
Dec 24, 202523.0623.1422.9622.9622.93-0.17%22,474
Dec 23, 202523.1023.2523.0023.0022.97-0.30%29,386
Dec 22, 202522.9623.1122.9223.0723.042.76%50,921
Dec 19, 202522.2722.5522.2722.4522.421.58%45,267
Dec 18, 202522.0522.1521.9822.1022.07-1.89%70,728
Dec 17, 202522.4822.7022.3522.5322.490.87%29,602
Dec 16, 202522.7022.7322.3322.3322.30-2.06%60,861
Dec 15, 202522.8722.8722.6022.8022.77-3.23%81,011
Dec 12, 202523.8023.8023.5623.5623.52-0.17%91,886
Dec 11, 202524.0024.0023.4723.6023.56-0.59%77,722
Dec 10, 202523.7623.7623.6223.7423.70-0.08%72,835
Dec 9, 202523.7823.9523.6423.7623.721.19%86,694
Dec 8, 202523.3023.4823.2823.4823.440.82%273,114
Dec 5, 202523.2823.4823.2023.2923.26-0.04%71,705
Dec 4, 202523.4123.4923.2923.3023.26-0.47%62,504
Dec 3, 202523.2523.4123.2523.4123.371.65%40,982