Australia markets closed

Global X Semiconductor ETF (SEMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
15.85-0.35 (-2.16%)
At close: 03:59PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202415.9215.9315.8415.8515.8579,878
30 Apr 202416.1716.2716.1016.2016.2075,199
29 Apr 202416.2116.2116.1116.1616.16106,807
26 Apr 202415.9616.0715.8215.8215.8276,314
24 Apr 202415.7115.8515.7115.8415.84102,734
23 Apr 202415.4215.4215.3015.4015.40110,273
22 Apr 202415.3315.3815.2015.3715.37173,747
19 Apr 202416.0016.0015.5315.6815.68363,268
18 Apr 202416.2516.3416.1516.3316.3371,550
17 Apr 202416.8116.9316.5516.5516.55183,215
16 Apr 202416.6216.6516.4916.5916.5980,695
15 Apr 202416.8316.8316.7216.7516.75143,945
12 Apr 202417.0017.1217.0017.1217.12105,888
11 Apr 202416.6916.8016.6616.8016.8098,170
10 Apr 202416.7016.7216.6616.7216.7258,986
09 Apr 202416.6016.6916.5616.6916.6986,713
08 Apr 202416.6416.7016.5516.6416.6443,851
05 Apr 202416.5216.5216.3716.4416.4498,748
04 Apr 202416.9317.1016.9317.0017.0050,886
03 Apr 202417.0117.0216.9116.9316.9359,188
02 Apr 202417.3517.3517.1317.2517.2589,421
28 Mar 202417.0317.0316.9216.9716.97114,035
27 Mar 202416.9717.3616.9417.0917.09138,502
26 Mar 202417.0817.0916.9817.0417.04132,355
25 Mar 202417.0817.1817.0517.0717.07162,787
22 Mar 202416.9917.0416.9317.0317.03103,947
21 Mar 202416.5916.8016.5916.8016.80100,883
20 Mar 202416.4416.4416.3316.3416.3447,062
19 Mar 202416.3416.4216.2616.4016.4098,920
18 Mar 202416.4216.5316.3616.5316.5329,465
15 Mar 202416.5116.5116.4116.4116.41109,350
14 Mar 202416.6816.7016.5816.6716.67132,010
13 Mar 202417.0017.0016.8816.9316.9397,176
12 Mar 202416.7216.7216.6116.6916.6982,064
11 Mar 202416.8216.8516.6716.6716.67228,935
08 Mar 202417.4117.5417.3617.4617.46179,495
07 Mar 202417.1917.1916.9616.9816.9887,165
06 Mar 202417.0017.0016.8416.9416.9491,697
05 Mar 202417.1417.1817.0317.0917.0977,737
04 Mar 202416.8117.0016.8116.9316.93111,943
01 Mar 202416.2116.3716.2116.3516.3565,303
29 Feb 202415.9715.9815.8715.9615.9686,183
28 Feb 202416.0216.0415.9216.0416.0451,586
27 Feb 202415.9216.0415.9215.9815.9847,533
26 Feb 202415.8815.8815.7615.8015.8069,804
23 Feb 202416.0216.0515.9616.0116.01103,584
22 Feb 202415.4215.6915.4215.6915.6967,001
21 Feb 202415.2315.2815.0615.1115.1152,887
20 Feb 202415.5515.5515.4215.4215.4251,894
19 Feb 202415.5215.6015.4915.5415.54175,257
16 Feb 202415.8015.8415.7315.7515.75107,356
15 Feb 202415.5915.7615.5915.7115.7146,878
14 Feb 202415.4515.5015.4015.4115.41109,102
13 Feb 202415.4915.5915.4615.5115.5153,232
12 Feb 202415.6315.6515.5415.6015.6083,396
09 Feb 202415.4215.4815.3115.3815.3874,439
08 Feb 202415.0015.1815.0015.1515.1528,314
07 Feb 202414.8714.8714.8014.8114.8159,133
06 Feb 202414.8915.1114.8915.0715.0757,286
05 Feb 202414.6514.7914.6514.7514.7553,239
02 Feb 202414.6014.6014.4414.4514.4557,302
01 Feb 202414.2314.4814.2314.4814.4830,247
31 Jan 202414.4514.4514.3014.3014.3091,205
30 Jan 202414.7014.7014.6414.6814.6899,128
29 Jan 202414.6014.6014.4914.5714.5781,300
25 Jan 202414.8814.9614.8814.9414.9439,153
24 Jan 202414.5014.5814.4914.5814.5841,948
23 Jan 202414.5614.5614.4414.4414.4455,248
22 Jan 202414.4714.5414.4614.5314.53112,808
19 Jan 202413.9714.0513.9314.0514.0590,486
18 Jan 202413.5513.5713.4913.5013.5040,800
17 Jan 202413.5013.6113.4913.5613.5629,278
16 Jan 202413.3013.3313.2313.2713.2764,544
15 Jan 202413.2513.2513.2013.2313.237,081
12 Jan 202413.3013.3013.1813.2613.2634,461
11 Jan 202413.2013.2813.1613.2813.2889,168
10 Jan 202413.2413.2613.1413.1613.1623,068
09 Jan 202413.0813.1613.0813.1113.1129,233
08 Jan 202412.7412.8412.7412.8312.8337,854
05 Jan 202412.7012.7712.7012.7112.7115,918
04 Jan 202412.8312.8312.7212.7712.7713,331
03 Jan 202413.0613.0612.8912.9212.9221,273
02 Jan 202413.4013.4213.2813.2813.2819,992
29 Dec 202313.3613.3713.3013.3013.3013,010
29 Dec 20230.035861 Dividend
28 Dec 202313.3713.4413.3713.4213.388,346
27 Dec 202313.3513.3713.3113.3413.307,780
22 Dec 202313.2113.2113.1013.1513.1130,766
21 Dec 202313.0413.0812.9613.0813.0523,824
20 Dec 202313.2513.3113.2413.2613.2223,722
19 Dec 202313.2913.3113.2213.2513.2123,467
18 Dec 202313.3013.3413.2813.3413.3040,834
15 Dec 202313.1913.2813.1913.2613.2217,385
14 Dec 202313.1113.1913.0313.1013.0682,906
13 Dec 202313.0013.1113.0013.0813.0536,700
12 Dec 202312.8512.9312.8512.8712.8421,084
11 Dec 202312.5112.5712.5012.5512.5263,373
08 Dec 202312.3612.3912.3512.3812.359,659
07 Dec 202312.3012.3012.2112.2612.239,740
06 Dec 202312.3012.3512.2812.3012.2717,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...