ASX - Delayed Quote
AUD
Global X Semiconductor ETF (SEMI.AX)
29.20
-1.41
(-4.61%)
As of 1:30:38 PM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
28.50
29.39
27.30
29.39
29.39
504,822
Nov 5, 2026
31.99
31.99
30.37
30.61
30.61
300,200
Nov 4, 2026
32.70
33.47
31.50
32.23
32.23
237,872
Nov 3, 2026
32.59
32.59
32.00
32.15
32.15
252,077
Nov 2, 2026
33.00
33.61
32.80
33.55
33.55
321,336
Oct 30, 2026
33.99
34.16
33.28
33.78
33.78
233,311
Oct 29, 2026
35.25
35.50
34.60
34.98
34.98
151,083
Oct 28, 2026
35.00
35.42
34.77
35.35
35.35
196,548
Oct 27, 2026
33.90
35.17
33.77
33.93
33.93
144,699
Oct 26, 2026
33.16
33.39
32.80
33.03
33.03
139,817
Oct 23, 2026
32.50
33.09
32.42
33.00
33.00
315,065
Oct 22, 2026
34.89
35.11
33.76
33.90
33.90
148,825
Oct 21, 2026
34.72
35.22
34.72
34.89
34.89
186,097
Oct 20, 2026
34.96
34.97
34.15
34.15
34.15
152,845
Oct 19, 2026
35.00
35.50
34.40
34.88
34.88
270,566
Oct 16, 2026
35.44
35.74
35.14
35.70
35.70
162,276
Oct 15, 2026
35.82
35.82
35.00
35.35
35.35
367,703
Oct 14, 2026
37.51
37.73
37.30
37.30
37.30
134,544
Oct 13, 2026
38.20
38.49
37.06
37.22
37.22
206,780
Oct 12, 2026
39.01
39.21
38.63
38.96
38.96
129,457
Oct 9, 2026
39.70
39.70
38.88
39.39
39.39
160,609
Oct 8, 2026
40.49
40.54
40.19
40.39
40.39
87,605
Oct 7, 2026
40.70
40.89
40.25
40.40
40.40
102,048
Oct 6, 2026
40.97
40.97
40.54
40.68
40.68
99,252
Oct 5, 2026
40.82
41.23
40.82
40.95
40.95
121,562
Oct 2, 2026
40.33
40.34
40.06
40.18
40.18
105,877
Oct 1, 2026
39.40
40.33
39.38
40.33
40.33
116,557
Sep 30, 2026
39.24
39.45
39.08
39.12
39.12
129,283
Sep 29, 2026
38.50
38.72
38.12
38.40
38.40
138,756
Sep 28, 2026
39.20
39.49
38.49
38.50
38.50
143,871
Sep 25, 2026
38.50
39.20
38.49
39.18
39.18
134,660
Sep 24, 2026
38.65
38.73
38.38
38.49
38.49
113,643
Sep 23, 2026
38.70
38.99
38.70
38.89
38.89
261,495
Sep 22, 2026
38.40
38.69
37.90
38.08
38.08
227,171
Sep 21, 2026
36.69
37.12
36.68
37.10
37.10
131,892
Sep 18, 2026
35.78
36.04
35.64
36.00
36.00
134,297
Sep 17, 2026
35.01
35.25
34.89
34.92
34.92
99,595
Sep 16, 2026
34.39
34.71
34.30
34.67
34.67
92,666
Sep 15, 2026
34.47
34.63
34.20
34.37
34.37
170,584
Sep 14, 2026
35.27
35.27
34.94
34.96
34.96
81,054
Sep 11, 2026
35.51
35.79
35.34
35.79
35.79
126,391
Sep 10, 2026
36.31
36.48
36.08
36.33
36.33
69,951
Sep 9, 2026
36.18
36.61
36.18
36.35
36.35
103,465
Sep 8, 2026
36.14
36.81
36.06
36.07
36.07
139,981
Sep 7, 2026
35.59
36.14
35.56
36.14
36.14
120,935
Sep 4, 2026
34.58
34.86
34.43
34.83
34.83
60,008
Sep 3, 2026
34.55
34.60
34.21
34.55
34.55
74,946
Sep 2, 2026
34.38
34.98
34.21
34.21
34.21
91,194
Sep 1, 2026
35.00
35.20
34.68
35.10
35.10
83,669
Aug 31, 2026
34.30
34.80
34.15
34.80
34.80
125,434
Aug 28, 2026
35.55
35.65
35.08
35.10
35.10
114,869
Aug 27, 2026
35.57
35.72
35.10
35.24
35.24
145,169
Aug 26, 2026
34.99
34.99
34.35
34.75
34.75
103,681
Aug 25, 2026
34.25
34.69
33.80
34.69
34.69
168,132
Aug 24, 2026
35.48
35.48
34.54
34.54
34.54
185,730
Aug 21, 2026
35.60
35.69
35.21
35.49
35.49
85,324
Aug 20, 2026
35.26
35.55
35.10
35.42
35.42
122,131
Aug 19, 2026
35.75
35.87
35.29
35.29
35.29
142,674
Aug 18, 2026
37.55
37.72
36.80
36.80
36.80
131,120
Aug 17, 2026
37.30
37.51
37.10
37.33
37.33
84,559
Aug 14, 2026
37.49
37.50
37.08
37.23
37.23
141,441
Aug 13, 2026
36.73
37.26
36.73
37.19
37.19
184,820
Aug 12, 2026
36.44
36.44
35.82
36.22
36.22
67,279
Aug 11, 2026
35.75
36.07
35.38
35.92
35.92
134,023
Aug 10, 2026
36.20
36.42
36.06
36.20
36.20
157,767
Aug 7, 2026
35.80
36.29
35.65
35.79
35.79
152,296
Aug 6, 2026
36.27
36.27
35.51
35.77
35.77
225,990
Aug 5, 2026
36.48
36.90
36.26
36.90
36.90
198,173
Aug 4, 2026
35.10
35.27
34.32
34.96
34.96
150,994
Aug 3, 2026
35.07
35.24
34.60
34.85
34.85
234,056
Jul 31, 2026
35.00
35.83
35.00
35.67
35.67
402,941
Jul 30, 2026
31.99
32.69
31.64
32.00
32.00
463,326
Jul 29, 2026
33.73
34.09
32.07
32.55
32.55
922,309
Jul 28, 2026
35.50
35.50
34.06
34.10
34.10
454,155
Jul 27, 2026
37.36
37.36
36.50
37.06
37.06
382,034
Jul 24, 2026
38.29
38.29
37.15
37.22
37.22
203,575
Jul 23, 2026
38.06
38.63
37.71
37.89
37.89
199,685
Jul 22, 2026
38.33
38.35
37.23
37.23
37.23
282,113
Jul 21, 2026
35.66
37.00
35.54
37.00
37.00
309,364
Jul 20, 2026
35.46
36.30
35.46
35.61
35.61
1,145,746
Jul 17, 2026
37.30
37.30
34.87
35.00
35.00
441,330
Jul 16, 2026
38.08
38.08
37.41
37.91
37.91
232,828
Jul 15, 2026
39.19
39.98
39.06
39.98
39.98
158,455
Jul 14, 2026
37.70
38.46
37.35
38.34
38.34
262,831
Jul 13, 2026
39.84
39.98
38.19
38.28
38.28
193,026
Jul 10, 2026
40.10
40.14
39.55
39.84
39.84
209,120
Jul 9, 2026
38.80
39.29
38.52
39.01
39.01
933,474
Jul 8, 2026
37.86
38.90
37.30
37.94
37.94
317,421
Jul 7, 2026
40.15
40.15
38.35
38.82
38.82
311,527
Jul 6, 2026
41.27
41.44
39.89
40.24
40.24
206,535
Jul 3, 2026
40.75
40.75
39.10
40.48
40.48
507,082
Jul 2, 2026
2.853512
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
41.65
42.57
40.66
41.25
41.25
519,770
Jul 1, 2026
47.50
47.64
46.87
47.10
44.25
228,268
Jun 30, 2026
46.11
46.67
45.52
46.61
43.79
143,758
Jun 29, 2026
44.92
45.03
44.06
45.01
42.28
255,814
Jun 26, 2026
46.46
46.58
44.67
44.98
42.25
314,427
Jun 25, 2026
46.67
46.99
46.19
46.99
44.14
373,908
Jun 24, 2026
44.50
45.40
44.09
44.99
42.26
363,567
Jun 23, 2026
47.70
47.78
45.45
45.45
42.70
430,794
Jun 22, 2026
45.72
46.88
45.50
46.88
44.04
203,695
Jun 19, 2026
46.90
46.90
45.76
46.03
43.24
615,920
Jun 18, 2026
44.20
45.11
44.19
45.03
42.30
182,173
Jun 17, 2026
42.91
43.91
42.39
43.91
41.25
237,505
Jun 16, 2026
44.95
44.95
44.21
44.62
41.92
219,780
Jun 15, 2026
43.52
44.35
43.50
44.14
41.47
504,573
Jun 12, 2026
41.52
42.61
41.52
41.99
39.45
251,950
Jun 11, 2026
38.67
39.86
38.52
39.73
37.32
360,379
Jun 10, 2026
40.50
40.74
39.48
39.77
37.36
404,727
Jun 9, 2026
41.00
41.60
40.00
41.60
39.08
308,659
Jun 5, 2026
41.84
41.88
40.80
41.19
38.69
356,560
Jun 4, 2026
42.59
42.84
42.25
42.66
40.08
262,324
Jun 3, 2026
42.90
43.60
42.72
43.17
40.55
290,831
Jun 2, 2026
41.80
42.00
40.89
41.65
39.13
919,471
Jun 1, 2026
41.00
41.29
40.78
41.29
38.79
129,740
May 29, 2026
40.90
40.98
40.55
40.91
38.43
152,338
May 28, 2026
40.81
40.82
39.48
40.00
37.58
331,136
May 27, 2026
40.27
41.23
40.20
40.80
38.33
239,307
May 26, 2026
39.39
39.39
38.75
39.03
36.67
204,941
May 25, 2026
38.55
39.30
38.55
39.30
36.92
216,738
May 22, 2026
37.75
37.88
37.59
37.77
35.48
120,990
May 21, 2026
36.75
37.52
36.58
37.38
35.12
198,365
May 20, 2026
35.73
35.87
35.26
35.67
33.51
786,615
May 19, 2026
36.00
36.00
35.33
35.34
33.20
259,946
May 18, 2026
36.50
36.58
35.90
36.30
34.10
310,311
May 15, 2026
37.86
38.15
36.78
36.81
34.58
204,196
May 14, 2026
37.57
37.97
37.42
37.61
35.33
213,937
May 13, 2026
36.51
37.44
36.28
37.32
35.06
276,983
May 12, 2026
38.00
38.14
37.11
37.25
34.99
883,795
May 11, 2026
37.10
37.82
37.10
37.48
35.21
339,385
May 8, 2026
35.30
35.61
35.16
35.61
33.45
161,886
May 7, 2026
35.76
35.85
35.39
35.85
33.68
273,298
May 6, 2026
34.88
35.13
34.66
34.92
32.80
209,477
May 5, 2026
32.87
33.24
32.62
33.20
31.19
108,145
May 4, 2026
32.64
33.18
32.50
33.15
31.14
153,631
May 1, 2026
32.30
32.41
32.11
32.32
30.36
130,774
Apr 30, 2026
32.06
32.61
31.73
31.82
29.89
251,174
Apr 29, 2026
31.40
31.59
31.10
31.49
29.58
205,540
Apr 28, 2026
32.20
32.24
31.75
31.75
29.83
189,590
Apr 27, 2026
32.00
32.71
32.00
32.39
30.43
171,400
Apr 24, 2026
31.20
31.60
31.20
31.45
29.54
193,282
Apr 23, 2026
30.68
30.80
30.20
30.61
28.76
163,745
Apr 22, 2026
29.87
30.13
29.85
30.05
28.23
107,447
Apr 21, 2026
29.50
29.83
29.50
29.79
27.99
104,285
Apr 20, 2026
29.50
29.59
29.33
29.44
27.66
130,823
Apr 17, 2026
29.24
29.33
28.99
29.00
27.24
113,388
Apr 16, 2026
29.02
29.19
28.91
29.19
27.42
245,911
Apr 15, 2026
29.08
29.23
28.85
28.93
27.18
205,277
Apr 14, 2026
28.35
28.73
28.35
28.68
26.94
106,630
Apr 13, 2026
27.72
27.95
27.64
27.84
26.15
140,055
Apr 10, 2026
27.50
27.80
27.50
27.73
26.05
525,624
Apr 9, 2026
27.22
27.31
26.95
27.00
25.36
313,502
Apr 8, 2026
26.59
27.02
26.41
27.02
25.38
1,005,651
Apr 7, 2026
25.50
25.72
25.42
25.56
24.01
77,283
Apr 2, 2026
25.42
25.48
24.72
24.72
23.22
105,450
Apr 1, 2026
24.55
24.95
24.55
24.95
23.44
113,298
Mar 31, 2026
23.98
24.00
23.39
23.71
22.27
109,726
Mar 30, 2026
24.57
24.60
24.20
24.45
22.97
111,115
Mar 27, 2026
24.89
25.06
24.83
25.02
23.50
56,958
Mar 26, 2026
25.92
25.98
25.68
25.68
24.12
34,677
Mar 25, 2026
25.71
26.09
25.71
25.92
24.35
89,735
Mar 24, 2026
25.10
25.66
25.02
25.02
23.50
73,890
Mar 23, 2026
25.27
25.30
24.50
24.71
23.21
96,969
Mar 20, 2026
25.30
25.61
25.27
25.27
23.74
49,760
Mar 19, 2026
25.58
25.58
25.30
25.30
23.77
76,267
Mar 18, 2026
25.43
25.78
25.42
25.71
24.15
51,748
Mar 17, 2026
25.34
25.48
25.24
25.37
23.83
62,600
Mar 16, 2026
24.87
25.32
24.87
25.30
23.77
47,815
Mar 13, 2026
25.06
25.06
24.73
24.88
23.37
72,999
Mar 12, 2026
25.41
25.44
25.09
25.20
23.67
73,248
Mar 11, 2026
25.39
25.59
25.30
25.50
23.96
57,388
Mar 10, 2026
25.00
25.34
24.96
25.09
23.57
81,417
Mar 9, 2026
25.00
25.00
23.55
23.68
22.25
186,454
Mar 6, 2026
25.58
25.63
25.30
25.60
24.05
62,351
Mar 5, 2026
25.84
25.95
25.53
25.67
24.11
127,402
Mar 4, 2026
25.20
25.28
24.75
24.82
23.32
105,389
Mar 3, 2026
26.15
26.24
25.58
25.58
24.03
65,734
Mar 2, 2026
26.03
26.32
25.92
26.12
24.54
155,577
Feb 27, 2026
26.99
26.99
26.46
26.53
24.92
95,765
Feb 26, 2026
27.50
27.65
27.20
27.20
25.55
71,541
Feb 25, 2026
27.04
27.38
27.04
27.26
25.61
81,775
Feb 24, 2026
26.48
26.96
26.48
26.95
25.32
55,255
Feb 23, 2026
26.67
26.80
26.36
26.39
24.79
57,850
Feb 20, 2026
26.50
26.65
26.30
26.65
25.04
44,698
Feb 19, 2026
26.51
26.78
26.51
26.52
24.91
118,642
Feb 18, 2026
26.18
26.27
26.02
26.27
24.68
40,163
Feb 17, 2026
26.12
26.21
25.87
25.87
24.30
31,908
Feb 16, 2026
26.23
26.48
26.04
26.04
24.46
57,943
Feb 13, 2026
26.29
26.33
26.05
26.13
24.55
46,486
Feb 12, 2026
26.30
26.53
26.25
26.48
24.88
61,763
Feb 11, 2026
26.00
26.05
25.82
25.85
24.28
44,498
Feb 10, 2026
25.96
26.06
25.83
25.90
24.33
76,128
Feb 9, 2026
25.80
26.29
25.80
25.90
24.33
69,233
Feb 6, 2026
24.66
24.96
24.49
24.64
23.15
124,608
Feb 5, 2026
25.50
25.50
24.84
25.00
23.49
154,171
Feb 4, 2026
26.00
26.00
25.61
25.72
24.16
83,137
Feb 3, 2026
26.56
26.89
26.53
26.68
25.06
95,385
Feb 2, 2026
26.32
26.40
25.51
25.72
24.16
176,831
Jan 30, 2026
26.82
26.90
26.56
26.66
25.04
76,255
Jan 29, 2026
26.90
27.08
26.72
26.77
25.15
65,590
Jan 28, 2026
26.48
26.76
26.34
26.60
24.99
68,752
Jan 27, 2026
26.14
26.20
25.80
26.17
24.58
81,845
Jan 23, 2026
26.15
26.37
26.00
26.16
24.58
102,910
Jan 22, 2026
26.26
26.77
26.26
26.56
24.95
66,825
Jan 21, 2026
25.65
26.00
25.64
25.96
24.39
63,163
Jan 20, 2026
26.04
26.04
25.78
25.80
24.24
91,911
Jan 19, 2026
26.48
26.50
26.04
26.10
24.52
101,756
Jan 16, 2026
26.00
26.20
25.86
26.19
24.60
80,756
Jan 15, 2026
25.60
25.60
25.47
25.54
23.99
68,679
Jan 14, 2026
25.60
25.88
25.60
25.72
24.16
80,363
Jan 13, 2026
25.50
25.57
25.32
25.41
23.87
68,904
Jan 12, 2026
25.43
25.60
25.25
25.25
23.72
79,414
Jan 9, 2026
24.73
24.76
24.61
24.75
23.25
74,089
Jan 8, 2026
25.01
25.13
24.92
25.06
23.54
55,302
Jan 7, 2026
25.10
25.23
25.00
25.03
23.51
72,792
Jan 6, 2026
24.60
24.98
24.50
24.73
23.23
80,706
Jan 5, 2026
24.00
24.58
24.00
24.58
23.09
94,475
Jan 2, 2026
23.28
23.48
23.21
23.42
22.00
36,702
Dec 31, 2025
0.035096
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
23.42
23.49
23.27
23.30
21.89
20,864
Dec 30, 2025
23.34
23.48
23.31
23.36
21.91
30,638
Dec 29, 2025
23.41
23.41
23.15
23.34
21.89
42,115
Dec 24, 2025
23.06
23.14
22.96
22.96
21.54
22,474
Dec 23, 2025
23.10
23.25
23.00
23.00
21.57
29,386
Dec 22, 2025
22.96
23.11
22.92
23.07
21.64
50,921
Dec 19, 2025
22.27
22.55
22.27
22.45
21.06
45,267
Dec 18, 2025
22.05
22.15
21.98
22.10
20.73
70,728
Dec 17, 2025
22.48
22.70
22.35
22.52
21.13
29,602
Dec 16, 2025
22.70
22.73
22.33
22.33
20.95
60,861
Dec 15, 2025
22.87
22.87
22.60
22.80
21.39
81,011
Dec 12, 2025
23.80
23.80
23.56
23.56
22.10
91,886
Dec 11, 2025
24.00
24.00
23.47
23.60
22.14
77,722
Dec 10, 2025
23.76
23.76
23.62
23.74
22.27
72,835
Dec 9, 2025
23.78
23.95
23.64
23.76
22.29
86,694
Dec 8, 2025
23.30
23.48
23.28
23.48
22.02
273,114
Dec 5, 2025
23.28
23.48
23.20
23.29
21.85
71,705
Dec 4, 2025
23.41
23.49
23.29
23.30
21.86
62,504
Dec 3, 2025
23.25
23.41
23.25
23.41
21.96
40,982
Dec 2, 2025
23.00
23.14
22.95
23.03
21.60
54,947
Dec 1, 2025
23.01
23.25
22.70
22.70
21.29
168,893
Nov 28, 2025
22.87
22.92
22.80
22.80
21.39
47,101
Nov 27, 2025
22.50
22.90
22.50
22.82
21.41
49,731
Nov 26, 2025
22.50
22.80
22.35
22.36
20.97
66,705
Nov 25, 2025
22.33
22.85
22.25
22.31
20.93
106,959
Nov 24, 2025
21.67
21.89
21.61
21.61
20.27
85,039
Nov 21, 2025
21.57
21.63
21.40
21.45
20.12
301,321
Nov 20, 2025
22.95
23.17
22.86
23.12
21.69
132,323
Nov 19, 2025
22.10
22.10
21.90
21.96
20.60
128,875
Nov 18, 2025
22.73
22.73
22.25
22.32
20.94
111,969
Nov 17, 2025
22.71
22.99
22.65
22.88
21.46
74,011
Nov 14, 2025
22.80
22.85
22.55
22.55
21.15
106,804
Nov 13, 2025
23.40
23.49
23.29
23.42
21.97
63,936
Nov 12, 2025
23.48
23.50
23.20
23.40
21.95
126,073
Nov 11, 2025
23.65
23.71
23.48
23.48
22.02
65,164
Nov 10, 2025
23.25
23.43
23.18
23.36
21.91
78,204
Nov 7, 2025
23.26
23.63
23.16
23.22
21.78
88,359
Nov 6, 2025
23.63
23.86
23.63
23.66
22.19
78,097
