Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
Global X Management AUS Ltd (SEMI)
Global X Management AUS Ltd (SEMI) Historical

SEMI Global X Management AUS Ltd

17.79

0.05 (0.28%)

Feb 17 2025 - Closed

Delayed by 20 minutes

SEMI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	17.74	0.06	0.34%	17.76	17.86	17.71	53,069
Feb 13 2025	17.68	0.03	0.17%	17.58	17.75	17.58	42,536
Feb 12 2025	17.65	0.05	0.28%	17.68	17.73	17.59	38,631
Feb 11 2025	17.60	0.15	0.86%	17.62	17.70	17.60	48,502
Feb 10 2025	17.45	-0.21	-1.19%	17.45	17.58	17.35	78,282
Feb 07 2025	17.66	0.01	0.06%	17.66	17.76	17.66	89,660
Feb 06 2025	17.65	0.27	1.55%	17.46	17.65	17.46	55,470
Feb 05 2025	17.38	0.10	0.58%	17.21	17.42	17.21	46,763
Feb 04 2025	17.28	0.32	1.89%	17.23	17.33	17.20	71,227
Feb 03 2025	16.96	-0.65	-3.69%	17.55	17.55	16.88	157,683
Jan 31 2025	17.61	0.17	0.97%	17.57	17.75	17.57	125,104
Jan 30 2025	17.44	0.34	1.99%	17.24	17.45	17.17	114,521
Jan 29 2025	17.10	0.07	0.38%	16.96	17.12	16.88	204,029
Jan 28 2025	17.035	-1.48	-7.97%	17.06	17.11	16.88	453,127
Jan 24 2025	18.51	-0.19	-1.02%	18.68	18.69	18.49	74,949
Jan 23 2025	18.70	0.02	0.11%	18.79	18.83	18.64	121,586
Jan 22 2025	18.68	0.30	1.63%	18.50	18.68	18.50	90,264
Jan 21 2025	18.38	0.03	0.16%	18.42	18.47	18.30	80,410
Jan 20 2025	18.35	0.30	1.66%	18.30	18.49	18.30	84,741
Jan 17 2025	18.05	0.15	0.84%	17.95	18.06	17.93	71,135
Jan 16 2025	17.90	0.33	1.88%	17.88	17.95	17.82	100,118
Jan 15 2025	17.57	-0.05	-0.28%	17.65	17.72	17.56	81,332
Jan 14 2025	17.62	0.00	0.00%	17.59	17.75	17.59	162,297
Jan 13 2025	17.62	-0.34	-1.89%	17.90	17.90	17.57	139,540
Jan 10 2025	17.96	-0.03	-0.17%	18.30	18.30	17.86	57,288
Jan 09 2025	17.99	-0.12	-0.66%	18.02	18.04	17.90	113,773
Jan 08 2025	18.11	-0.21	-1.15%	18.23	18.23	18.10	123,546
Jan 07 2025	18.32	0.53	2.98%	18.28	18.42	18.28	455,992
Jan 06 2025	17.79	0.41	2.36%	17.61	17.83	17.61	103,775
Jan 03 2025	17.38	0.16	0.93%	17.42	17.43	17.26	36,541
Jan 02 2025	17.22	-0.17	-0.98%	17.39	17.41	17.15	43,663
Dec 30 2024	17.39	-0.20	-1.14%	17.50	17.57	17.24	33,831
Dec 30 2024	17.59	-0.21	-1.18%	17.70	17.70	17.59	45,888
Dec 27 2024	17.80	0.25	1.42%	17.75	17.81	17.60	32,989
Dec 23 2024	17.55	0.35	2.03%	17.46	17.64	17.46	56,940
Dec 23 2024	17.20	0.44	2.63%	17.04	17.24	17.04	71,072
Dec 20 2024	16.76	-0.27	-1.59%	16.89	16.90	16.74	199,589
Dec 19 2024	17.03	-0.51	-2.91%	17.01	17.13	16.94	546,998
Dec 18 2024	17.54	-0.03	-0.17%	17.50	17.57	17.34	61,931
Dec 17 2024	17.57	0.31	1.80%	17.50	17.59	17.48	69,812
Dec 16 2024	17.26	0.23	1.35%	17.20	17.33	17.19	65,836
Dec 13 2024	17.03	0.27	1.61%	17.00	17.08	16.82	99,438
Dec 12 2024	16.76	0.24	1.45%	16.78	16.91	16.75	63,655
Dec 11 2024	16.52	-0.25	-1.49%	16.56	16.56	16.46	52,033
Dec 10 2024	16.77	-0.09	-0.53%	16.71	16.77	16.58	72,793
Dec 09 2024	16.86	0.11	0.66%	16.86	16.92	16.84	48,698
Dec 06 2024	16.75	-0.23	-1.35%	16.81	16.83	16.65	48,946
Dec 05 2024	16.98	0.08	0.47%	16.96	17.05	16.95	75,139
Dec 04 2024	16.90	0.18	1.08%	16.75	16.94	16.73	65,844
Dec 03 2024	16.72	0.54	3.34%	16.59	16.76	16.57	69,780
Dec 02 2024	16.18	0.09	0.56%	16.09	16.23	16.09	66,503
Nov 29 2024	16.09	-0.02	-0.12%	16.10	16.10	15.97	80,363
Nov 28 2024	16.11	-0.05	-0.31%	16.02	16.11	15.90	48,842
Nov 27 2024	16.16	-0.22	-1.34%	16.32	16.32	16.16	75,573
Nov 26 2024	16.38	0.02	0.12%	16.40	16.42	16.31	85,955
Nov 25 2024	16.36	0.03	0.18%	16.36	16.36	16.28	86,991
Nov 22 2024	16.33	0.40	2.51%	16.10	16.33	16.07	58,227
Nov 21 2024	15.93	-0.25	-1.55%	16.24	16.24	15.87	93,157
Nov 20 2024	16.18	-0.07	-0.43%	16.21	16.23	16.17	60,535
Nov 19 2024	16.25	0.01	0.06%	16.22	16.25	16.11	59,628

Global X Management AUS

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions