(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 11...


Prev Section TOC    Company Info for RSM    Limits Next Section


Company Details for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

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).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for RSM    Bottom Next Section


<< 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 Next >>


End of day Prices (full format),

150 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Jun-25 Thu 21.875 ### 21.875 ### ### ### 0.0
2020-Jun-24 Wed 21.89 21.89 21.89 21.89 67.3 67.3 ###
2020-Jun-23 Tue 21.85 ### 21.85 ### 75.6 75.6 0.0
2020-Jun-22 Mon ### ### 21.885 ### 1,046 11,445 69.5 69.5 0.0
2020-Jun-19 Fri 21.86 21.86 21.86 21.86 64.0 64.0 ###
2020-Jun-18 Thu 21.86 21.86 21.86 21.86 ### ### ###
2020-Jun-17 Wed 21.87 21.87 21.87 21.87 0 1.6
2020-Jun-16 Tue 21.87 21.87 21.87 21.87 47 1,027 ### ### 1.6
2020-Jun-15 Mon 21.86 ### 21.86 ### 226 2,470 ### ### 0.0
2020-Jun-12 Fri 21.86 ### 21.86 ### 61.8 61.8 0.0
2020-Jun-11 Thu ### ### 21.85 21.85 58.4 58.4 ###
2020-Jun-10 Wed 21.855 21.88 21.855 21.88 65.5 65.5 1.6
2020-Jun-09 Tue 21.87 21.87 21.87 21.87 ### ### 1.6
2020-Jun-05 Fri 21.84 21.84 21.84 21.84 326 ### 62.7 62.7 1.6
2020-Jun-04 Thu 21.8 21.8 21.8 21.8 82 1,787 70.4 70.4 1.6
2020-Jun-03 Wed 21.8 21.8 21.8 21.8 249 5,428 ### ### 1.6
2020-Jun-02 Tue 21.86 21.86 21.86 21.86 0 ###
2020-Jun-01 Mon 21.81 21.86 21.81 21.86 ### ### ###
2020-May-29 Fri 21.82 21.86 21.82 21.86 68.6 68.6 ###
2020-May-28 Thu ### 21.82 ### 21.82 1,448 ### 68.7 68.7 1.6
2020-May-27 Wed 21.82 21.82 21.8 21.81 556 12,126 37.2 37.2 1.6
2020-May-26 Tue 21.81 21.82 21.81 21.82 56.1 56.1 1.6
2020-May-25 Mon 21.83 21.83 21.81 21.81 31.8 31.8 1.6
2020-May-22 Fri 21.81 21.81 21.81 21.81 43 ### ### ### 1.6
2020-May-21 Thu 21.85 21.85 21.85 21.85 158 3,452 73.8 73.8 ###
2020-May-20 Wed 21.85 21.85 21.8 21.8 2,428 ### ### ### 1.6
2020-May-19 Tue 21.82 21.82 21.82 21.82 0 1.6
2020-May-18 Mon 21.82 21.82 21.82 21.82 ### ### 1.6
2020-May-15 Fri 21.83 21.83 21.83 21.83 66.6 66.6 ###
2020-May-14 Thu 21.87 21.87 21.87 21.87 78.1 78.1 1.6
2020-May-13 Wed ### ### ### ### 0 0.0
2020-May-12 Tue ### ### ### ### ### ### 0.0
2020-May-11 Mon 21.84 21.84 21.84 21.84 0 1.6
2020-May-08 Fri 21.88 21.88 21.84 21.84 24,974 ### 32.2 32.2 1.6
2020-May-07 Thu 21.82 21.82 21.82 21.82 45 981 67.5 67.5 1.6
2020-May-06 Wed 21.85 21.85 21.85 21.85 68.5 68.5 ###
2020-May-05 Tue 21.82 21.82 21.82 21.82 63.5 63.5 1.6
2020-May-04 Mon 21.82 21.82 21.82 21.82 1,172 25,573 ### ### 1.6
2020-May-01 Fri 21.75 21.88 21.75 21.81 ### ### 1.6
2020-Apr-30 Thu 21.71 21.71 21.71 21.71 54.4 54.4 ###
2020-Apr-29 Wed ### ### ### ### 58.7 58.7 0.0
2020-Apr-28 Tue ### ### ### ### 258 0 ### ### 0.0
2020-Apr-27 Mon ### ### ### ### 2,249 0 60.5 60.5 0.0
2020-Apr-24 Fri ### ### ### ### 65.2 65.2 0.0
2020-Apr-23 Thu ### ### ### ### 72.1 72.1 0.0
2020-Apr-22 Wed 21.59 ### 21.55 21.55 7,558 ### ### ### ###
2020-Apr-21 Tue ### ### 21.57 21.57 ### ### ###
2020-Apr-20 Mon 21.56 21.58 21.55 21.56 14,723 ### 74.5 74.5 1.5
2020-Apr-17 Fri ### ### 21.58 ### 27,572 ### ### ### 0.0
2020-Apr-16 Thu 21.5 ### 21.49 ### 73.0 73.0 0.0
2020-Apr-15 Wed 21.5 ### 21.5 ### 40,187 ### ### ### 0.0
2020-Apr-14 Tue 21.46 21.5 21.46 21.5 ### ### 1.5
2020-Apr-09 Thu 21.42 21.42 21.42 21.42 53.7 53.7 1.5
2020-Apr-08 Wed ### ### 21.42 21.42 29.0 29.0 1.5
2020-Apr-07 Tue 21.55 21.55 21.55 21.55 76 ### 72.8 72.8 ###
2020-Apr-06 Mon 21.585 ### 21.55 ### 53.7 53.7 0.0
2020-Apr-03 Fri 21.51 21.54 21.51 21.51 77.5 77.5 ###
2020-Apr-02 Thu 21.47 21.5 21.47 21.5 ### ### 1.5
2020-Apr-01 Wed 21.74 21.74 21.74 21.74 74 ### ### ### 1.6
2020-Mar-31 Tue 21.52 21.55 21.43 21.43 ### ### ###
2020-Mar-30 Mon 21.5 21.55 21.5 21.55 17,840 ### 56.5 56.5 ###
2020-Mar-27 Fri 21.56 21.57 20.86 21.48 ### ### 1.5
2020-Mar-26 Thu 21.58 21.59 21.5 21.58 2,180 ### ### ### ###
2020-Mar-25 Wed 21.56 21.57 21.43 21.57 71.0 71.0 ###
2020-Mar-24 Tue 21.2 21.25 21.2 21.25 51.4 51.4 1.5
2020-Mar-23 Mon 21.57 21.57 ### 21.56 ### ### 1.5
2020-Mar-20 Fri 20.7 21.51 20.47 ### ### ### 0.0
2020-Mar-19 Thu 20.27 21.43 20.27 20.45 88.2 88.2 ###
2020-Mar-18 Wed ### ### ### ### 0 0.0
2020-Mar-17 Tue ### ### ### ### ### ### 0.0
2020-Mar-16 Mon ### ### ### ### ### ### 0.0
2020-Mar-13 Fri ### 21.21 20.81 20.81 15,674 ### ### ### ###
2020-Mar-12 Thu 21.55 21.59 ### 21.54 1,189 ### ### ### 1.5
2020-Mar-11 Wed 21.55 21.55 21.55 21.55 82 ### 85.6 85.6 ###
2020-Mar-10 Tue ### ### ### ### 41.1 41.1 0.0
2020-Mar-09 Mon 21.78 21.78 21.74 21.74 ### ### 1.6
2020-Mar-06 Fri 21.75 21.77 21.75 21.77 1,984 43,171 82.3 82.3 1.6
2020-Mar-05 Thu ### 21.73 ### ### 72.8 72.8 0.0
2020-Mar-04 Wed 21.74 21.74 21.74 21.74 ### ### 1.6
2020-Mar-03 Tue 21.72 21.74 ### 21.74 ### ### 1.6
2020-Mar-02 Mon ### ### ### ### 1,427 0 59.4 59.4 0.0
2020-Feb-28 Fri ### ### ### ### 79.4 79.4 0.0
2020-Feb-27 Thu 21.58 ### 21.58 21.59 1,447 ### 72.3 72.3 1.5
2020-Feb-26 Wed 21.58 ### 21.56 21.56 1,388 ### 51.1 51.1 1.5
2020-Feb-25 Tue ### ### ### ### 53 0 ### ### 0.0
2020-Feb-24 Mon 21.57 21.57 21.55 21.55 651 ### ### ### ###
2020-Feb-21 Fri 21.53 21.53 21.53 21.53 0 1.5
2020-Feb-20 Thu 21.48 21.55 21.48 21.53 ### ### 1.5
2020-Feb-19 Wed 21.48 21.48 21.48 21.48 120 2,577 ### ### 1.5
2020-Feb-18 Tue 21.54 21.54 21.54 21.54 74.7 74.7 1.5
2020-Feb-17 Mon 21.45 21.45 21.45 21.45 0 1.5
2020-Feb-14 Fri 21.45 21.45 21.45 21.45 0 1.5
2020-Feb-13 Thu 21.45 21.45 21.45 21.45 72.6 72.6 1.5
2020-Feb-12 Wed 21.45 21.45 21.45 21.45 529 11,347 ### ### 1.5
2020-Feb-11 Tue 21.49 21.49 21.49 21.49 0 ###
2020-Feb-10 Mon 21.5 21.5 21.49 21.49 3,442 73,985 44.3 44.3 ###
2020-Feb-07 Fri 21.5 21.5 21.5 21.5 17,288 ### ### ### 1.5
2020-Feb-06 Thu 21.48 21.48 21.48 21.48 66.1 66.1 1.5
2020-Feb-05 Wed 21.56 21.56 21.56 21.56 66.6 66.6 1.5
2020-Feb-04 Tue ### ### ### ### 0 0.0
2020-Feb-03 Mon 21.58 ### 21.58 ### 1,457 15,721 76.3 76.3 0.0
2020-Jan-31 Fri 21.54 21.54 21.54 21.54 ### ### 1.5
2020-Jan-30 Thu 21.54 21.54 21.54 21.54 0 1.5
2020-Jan-29 Wed 21.56 21.56 21.54 21.54 26 ### ### ### 1.5
2020-Jan-28 Tue 21.55 21.55 21.545 21.545 ### ### 1.5
2020-Jan-24 Fri 21.43 21.47 21.43 21.47 73.6 73.6 ###
2020-Jan-23 Thu 21.47 21.47 21.42 21.42 ### ### 1.5
2020-Jan-22 Wed 21.49 21.49 21.49 21.49 72 1,547 62.3 62.3 ###
2020-Jan-21 Tue 21.43 21.43 ### ### 473 ### ### ### 0.0
2020-Jan-20 Mon 21.45 21.45 21.4 21.4 848 ### ### ### 1.5
2020-Jan-17 Fri 21.41 21.43 21.4 21.43 2,328 49,854 69.3 69.3 ###
2020-Jan-16 Thu 21.4 21.43 ### ### ### ### 0.0
2020-Jan-15 Wed 21.4 21.4 21.4 21.4 64.4 64.4 1.5
2020-Jan-14 Tue ### ### ### ### 4,659 0 64.6 64.6 0.0
2020-Jan-13 Mon ### 21.41 ### ### 4,771 51,073 ### ### 0.0
2020-Jan-10 Fri ### 21.4 ### 21.4 67.7 67.7 1.5
2020-Jan-09 Thu ### 21.41 ### ### 3,779 40,454 ### ### 0.0
2020-Jan-08 Wed ### ### ### ### ### ### 0.0
2020-Jan-07 Tue 21.41 21.41 ### ### 28.0 28.0 0.0
2020-Jan-06 Mon 21.41 21.41 21.41 21.41 459 9,827 ### ### ###
2020-Jan-03 Fri ### ### ### ### 280 0 66.9 66.9 0.0
2020-Jan-02 Thu 21.29 21.29 21.29 21.29 0 ###
2019-Dec-30 Mon 21.29 21.29 21.29 21.29 0 ###
2019-Dec-27 Fri 21.29 21.29 21.29 21.29 0 ###
2019-Dec-24 Tue 21.29 21.29 21.29 21.29 6 127 65.0 65.0 ###
2019-Dec-23 Mon ### ### ### ### 41 0 ### ### 0.0
2019-Dec-20 Fri 21.325 21.325 21.325 21.325 5 ### ### ### ###
2019-Dec-19 Thu ### 21.41 ### ### 71.7 71.7 0.0
2019-Dec-18 Wed 21.46 21.46 21.46 21.46 153 3,283 ### ### 1.5
2019-Dec-16 Mon ### 21.46 ### 21.46 9,353 100,357 ### ### 1.5
2019-Dec-13 Fri 21.43 21.43 21.43 21.43 0 ###
2019-Dec-12 Thu 21.43 21.43 21.43 21.43 0 ###
2019-Dec-11 Wed 21.43 21.43 21.43 21.43 68.8 68.8 ###
2019-Dec-10 Tue 21.45 21.45 21.45 21.45 75.1 75.1 1.5
2019-Dec-09 Mon 21.49 21.49 21.48 21.48 524 11,258 41.0 41.0 1.5
2019-Dec-06 Fri 21.52 21.52 21.52 21.52 0 1.5
2019-Dec-05 Thu 21.51 21.52 21.51 21.52 62.2 62.2 1.5
2019-Dec-04 Wed 21.49 21.49 21.46 21.46 ### ### 1.5
2019-Dec-03 Tue 21.47 21.47 21.47 21.47 2,950 ### 79.7 79.7 ###
2019-Dec-02 Mon 21.52 21.52 21.47 21.47 38.0 38.0 ###
2019-Nov-29 Fri 21.54 21.54 21.53 21.53 ### ### 1.5
2019-Nov-28 Thu 21.55 21.55 21.55 21.55 69.1 69.1 ###
2019-Nov-27 Wed 21.49 21.49 21.49 21.49 459 ### ### ### ###
2019-Nov-26 Tue 21.42 21.42 21.42 21.42 842 ### 68.0 68.0 1.5
2019-Nov-25 Mon ### ### 21.41 21.41 ### ### ###
2019-Nov-22 Fri 21.46 21.46 21.46 21.46 72 1,545 ### ### 1.5
2019-Nov-21 Thu 21.48 21.48 21.48 21.48 72.8 72.8 1.5
2019-Nov-20 Wed 21.48 21.48 21.48 21.48 72.1 72.1 1.5
2019-Nov-19 Tue ### ### ### ### 0 0.0
2019-Nov-18 Mon ### ### ### ### 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 Next >>

Server processing from 2026-06-01 00:25:02 thru 2026-06-01 00:25:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000