LSE, SMH3 End of Day and Historical Share Prices []

03 Sep 2025

LAST: 4.550	CHANGE: 0.06	OPEN: 4.568	HIGH: 4.678	ASK: 5.197	VOLUME: 897
LAST: 4.550	CHG(%): 1.43	PREV: 4.486	LOW: 4.550	BID: 5.189

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	4.568	4.678	4.550	4.550	897
02 Sep 25	4.673	5.040	4.486	4.486	888
01 Sep 25	4.909	4.909	4.717	4.819	100
29 Aug 25	5.115	5.125	4.808	4.808	540
28 Aug 25	5.100	5.240	5.100	5.220	296
27 Aug 25	5.178	5.178	5.037	5.146	100
26 Aug 25	5.000	5.125	4.968	5.125	5.8K
25 Aug 25	4.393	5.123	4.393	5.098	2.7K
22 Aug 25	4.393	5.122	4.393	5.103	4.4K
21 Aug 25	4.818	4.836	4.746	4.746	306

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.550