(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 10...
TOC Company Info for RSM Limits 
| Listing Code | RSM |
| Listing Name | RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF |
| GICS Sector | GICS Sector Code Not Applicable |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 29th May 2026
Latest price with VOLUME for RSM .. Friday 29th May 2026
RSM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RSM Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | 19.71 | ### | ### | 879 | ### | 66.0 | 66.0 | 0.0 |
| 2024-May-17 Fri | ### | 19.7 | ### | 19.7 | ### | ### | 1.4 | ||
| 2024-May-16 Thu | ### | 19.71 | ### | 19.71 | 3,171 | 31,250 | ### | ### | 1.4 |
| 2024-May-15 Wed | ### | ### | 19.56 | 19.59 | 41.1 | 41.1 | ### | ||
| 2024-May-14 Tue | ### | ### | 19.57 | 19.57 | ### | ### | 1.4 | ||
| 2024-May-13 Mon | 19.59 | 19.59 | 19.56 | 19.56 | 39.7 | 39.7 | 1.4 | ||
| 2024-May-10 Fri | 19.57 | 19.58 | 19.57 | 19.58 | 7,949 | ### | 64.0 | 64.0 | 1.4 |
| 2024-May-09 Thu | 19.58 | 19.58 | 19.52 | 19.56 | 42.0 | 42.0 | 1.4 | ||
| 2024-May-08 Wed | ### | ### | 19.57 | 19.57 | 2,572 | ### | ### | ### | 1.4 |
| 2024-May-07 Tue | 19.51 | 19.58 | 19.47 | 19.58 | ### | ### | 1.4 | ||
| 2024-May-06 Mon | 19.48 | 19.52 | 19.47 | 19.51 | 71.4 | 71.4 | ### | ||
| 2024-May-03 Fri | 19.44 | 19.49 | 19.44 | 19.49 | 4,884 | ### | 68.9 | 68.9 | 1.4 |
| 2024-May-02 Thu | 19.45 | 19.46 | 19.45 | 19.46 | 3 | 58 | 68.1 | 68.1 | ### |
| 2024-May-01 Wed | 19.41 | 19.45 | 19.4 | 19.4 | 1,688 | 32,789 | 42.6 | 42.6 | 1.4 |
| 2024-Apr-30 Tue | 19.47 | 19.49 | 19.44 | 19.48 | 5,083 | 98,940 | 64.8 | 64.8 | ### |
| 2024-Apr-29 Mon | 19.41 | 19.42 | ### | ### | 3,384 | 32,858 | 32.8 | 32.8 | 0.0 |
| 2024-Apr-26 Fri | 19.4 | 19.41 | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2024-Apr-24 Wed | ### | ### | 19.47 | 19.51 | 9,273 | 90,272 | 34.5 | 34.5 | ### |
| 2024-Apr-23 Tue | 19.59 | ### | 19.58 | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 19.56 | 19.58 | 3,385 | ### | 32.5 | 32.5 | 1.4 |
| 2024-Apr-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 19.57 | ### | 19.57 | 19.59 | 64.1 | 64.1 | ### | ||
| 2024-Apr-17 Wed | 19.55 | 19.58 | 19.55 | 19.58 | ### | ### | 1.4 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 2,089 | 0 | ### | ### | 0.0 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 43.4 | 43.4 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Apr-10 Wed | 19.76 | 19.8 | 19.75 | 19.75 | ### | ### | ### | ||
| 2024-Apr-09 Tue | 19.7 | 19.73 | 19.7 | 19.73 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 19.73 | 19.73 | 19.7 | 19.7 | 1,688 | 33,278 | ### | ### | 1.4 |
| 2024-Apr-05 Fri | 19.76 | 19.77 | 19.74 | 19.76 | ### | ### | ### | ||
| 2024-Apr-04 Thu | 19.73 | 19.75 | 19.7 | 19.73 | 64.6 | 64.6 | ### | ||
| 2024-Apr-03 Wed | 19.78 | 19.78 | 19.72 | 19.72 | 2,489 | 49,157 | ### | ### | 1.4 |
| 2024-Apr-02 Tue | 19.81 | 19.81 | 19.76 | 19.81 | 784 | ### | ### | ### | ### |
| 2024-Mar-28 Thu | 19.82 | 19.82 | 19.8 | 19.81 | ### | ### | ### | ||
| 2024-Mar-27 Wed | 19.77 | 19.81 | 19.77 | 19.8 | 65.0 | 65.0 | 1.4 | ||
| 2024-Mar-26 Tue | 19.74 | 19.77 | 19.74 | 19.77 | 71.5 | 71.5 | 1.4 | ||
| 2024-Mar-25 Mon | 19.79 | 19.79 | 19.76 | 19.76 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 19.73 | 19.73 | 19.72 | 19.73 | 4,928 | ### | 70.7 | 70.7 | ### |
| 2024-Mar-21 Thu | 19.77 | 19.77 | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2024-Mar-20 Wed | 19.73 | 19.73 | ### | 19.72 | 2,052 | 20,242 | 39.7 | 39.7 | 1.4 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | 1,024 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 5,872 | 0 | 67.7 | 67.7 | 0.0 |
| 2024-Mar-14 Thu | ### | 19.7 | ### | 19.7 | 8 | 78 | 71.1 | 71.1 | 1.4 |
| 2024-Mar-13 Wed | 19.7 | 19.73 | ### | ### | 424 | 4,182 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 19.73 | 19.74 | 19.71 | 19.71 | 31.6 | 31.6 | 1.4 | ||
| 2024-Mar-11 Mon | 19.72 | 19.76 | 19.72 | 19.72 | 73.0 | 73.0 | 1.4 | ||
| 2024-Mar-08 Fri | 19.72 | 19.74 | 19.7 | 19.74 | 66.5 | 66.5 | 1.4 | ||
| 2024-Mar-07 Thu | 19.74 | 19.74 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2024-Mar-06 Wed | 19.72 | 19.73 | 19.72 | 19.73 | 343 | ### | ### | ### | ### |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2024-Mar-04 Mon | 19.7 | 19.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 19.7 | 19.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 3,085 | 0 | ### | ### | 0.0 |
<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
Server processing from 2026-06-01 02:35:43 thru 2026-06-01 02:35:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000