(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 12...


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 .. Monday 1st June 2026
Latest price with VOLUME for RSM .. Monday 1st June 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 Next >>


End of day Prices (full format),

226 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-May-09 Mon 20.77 20.84 20.77 20.84 ### ### 1.5
2016-May-06 Fri 20.74 20.82 20.74 20.82 63.2 63.2 1.5
2016-May-05 Thu 20.74 20.74 20.74 20.74 4,181 ### ### ### ###
2016-May-04 Wed ### 20.71 ### 20.71 54 559 76.4 76.4 ###
2016-May-03 Tue ### ### ### ### 2,780 0 ### ### 0.0
2016-May-02 Mon 20.59 20.59 20.575 20.58 32.6 32.6 1.5
2016-Apr-29 Fri 20.55 20.55 20.54 20.54 30.8 30.8 1.5
2016-Apr-28 Thu 20.58 20.58 20.54 20.58 ### ### 1.5
2016-Apr-27 Wed 20.43 20.51 20.43 20.51 2,223 ### 76.6 76.6 ###
2016-Apr-26 Tue 20.44 20.44 ### 20.44 74.5 74.5 1.5
2016-Apr-22 Fri 20.43 20.43 20.43 20.43 0 ###
2016-Apr-21 Thu 20.43 20.43 20.43 20.43 ### ### ###
2016-Apr-20 Wed 20.49 20.49 20.49 20.49 1,888 38,685 ### ### ###
2016-Apr-19 Tue 20.5 20.54 20.5 20.54 73.6 73.6 1.5
2016-Apr-18 Mon 20.56 20.56 20.5 20.5 22,725 466,544 ### ### 1.5
2016-Apr-15 Fri 20.53 20.53 20.42 20.42 2,427 ### 22.6 22.6 1.5
2016-Apr-14 Thu 20.55 20.55 20.55 20.55 ### ### 1.5
2016-Apr-13 Wed 20.59 20.59 20.54 20.57 1,754 36,071 ### ### ###
2016-Apr-12 Tue 20.53 20.59 20.53 20.59 2,925 ### ### ### ###
2016-Apr-11 Mon ### ### 20.56 ### 6,648 68,341 70.6 70.6 0.0
2016-Apr-08 Fri ### ### 20.54 20.54 26.4 26.4 1.5
2016-Apr-07 Thu 20.59 20.59 20.59 20.59 0 ###
2016-Apr-06 Wed 20.59 20.59 20.59 20.59 65.7 65.7 ###
2016-Apr-05 Tue ### ### 20.54 20.58 1,928 ### ### ### 1.5
2016-Apr-04 Mon 20.5 20.5 20.5 20.5 0 1.5
2016-Apr-01 Fri 20.5 20.5 20.5 20.5 75.4 75.4 1.5
2016-Mar-31 Thu 20.56 20.56 20.46 20.46 3,926 80,522 21.6 21.6 ###
2016-Mar-30 Wed 20.83 20.84 20.83 20.84 ### ### 1.5
2016-Mar-29 Tue 20.78 20.78 ### ### ### ### 0.0
2016-Mar-24 Thu 20.74 20.74 20.74 20.74 0 ###
2016-Mar-23 Wed 20.74 20.74 20.74 20.74 8 ### 76.4 76.4 ###
2016-Mar-22 Tue 20.78 20.79 20.73 20.77 15,853 ### ### ### ###
2016-Mar-21 Mon 20.78 20.78 20.78 20.78 1,252 ### 73.7 73.7 1.5
2016-Mar-18 Fri 20.78 20.78 20.78 20.78 9,624 199,986 ### ### 1.5
2016-Mar-17 Thu 20.78 20.78 ### ### 1,886 ### ### ### 0.0
2016-Mar-16 Wed 20.72 20.72 20.72 20.72 5,925 ### 66.9 66.9 1.5
2016-Mar-15 Tue 20.7 20.7 ### ### 0.0
2016-Mar-14 Mon 20.7 20.7 20.58 20.58 ### ### 1.5
2016-Mar-11 Fri 20.75 20.75 ### ### 4,077 ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 5,078 0 73.3 73.3 0.0
2016-Mar-09 Wed 20.73 20.76 ### 20.76 ### ### 1.5
2016-Mar-08 Tue 20.77 20.77 ### ### 1,543 16,024 41.2 41.2 0.0
2016-Mar-07 Mon 20.77 20.77 20.77 20.77 11,048 ### ### ### ###
2016-Mar-04 Fri 20.81 20.81 20.81 20.81 2,628 54,688 ### ### ###
2016-Mar-03 Thu 20.81 20.83 20.81 20.83 7,182 149,529 63.1 63.1 1.5
2016-Mar-02 Wed 20.84 ### 20.8 20.89 33,558 ### ### ### 1.5
2016-Mar-01 Tue ### ### ### ### 5,159 0 ### ### 0.0
2016-Feb-29 Mon ### ### 20.85 ### ### ### 0.0
2016-Feb-26 Fri 20.83 ### 20.83 ### 3,970 41,347 ### ### 0.0
2016-Feb-25 Thu ### ### ### ### 1,377 0 75.2 75.2 0.0
2016-Feb-24 Wed 20.89 20.89 20.89 20.89 2,725 56,925 76.2 76.2 1.5
2016-Feb-23 Tue 20.86 20.87 20.86 20.87 8,978 187,325 ### ### ###
2016-Feb-22 Mon 20.86 20.86 20.86 20.86 66.9 66.9 1.5
2016-Feb-19 Fri 20.74 20.74 20.74 20.74 820 ### 69.8 69.8 ###
2016-Feb-18 Thu 20.81 20.81 20.81 20.81 76 1,581 62.6 62.6 ###
2016-Feb-17 Wed 20.81 20.82 20.72 20.72 ### ### 1.5
2016-Feb-16 Tue 20.81 20.81 20.81 20.81 6,343 ### 64.1 64.1 ###
2016-Feb-15 Mon 20.84 20.84 20.74 20.82 1,924 ### ### ### 1.5
2016-Feb-12 Fri 20.81 20.89 20.78 20.78 39.0 39.0 1.5
2016-Feb-11 Thu ### ### ### ### 16,823 0 64.4 64.4 0.0
2016-Feb-10 Wed 20.85 20.85 20.79 20.79 7,273 151,423 ### ### 1.5
2016-Feb-09 Tue 20.72 20.72 20.72 20.72 0 1.5
2016-Feb-08 Mon 20.72 20.72 20.72 20.72 42 870 67.6 67.6 1.5
2016-Feb-05 Fri 20.71 20.71 20.71 20.71 0 ###
2016-Feb-04 Thu 20.81 20.81 20.71 20.71 25.1 25.1 ###
2016-Feb-03 Wed 20.8 20.8 20.8 20.8 958 19,926 76.4 76.4 1.5
2016-Feb-02 Tue 20.78 20.78 20.78 20.78 0 1.5
2016-Feb-01 Mon 20.78 20.78 20.78 20.78 2,152 ### 72.5 72.5 1.5
2016-Jan-29 Fri 20.7 20.72 20.7 20.72 68.9 68.9 1.5
2016-Jan-28 Thu 20.73 20.73 20.73 20.73 1,214,172 25,169,785 65.6 65.6 ###
2016-Jan-27 Wed ### ### 20.59 20.59 ### ### ###
2016-Jan-25 Mon 20.59 20.7 20.59 20.7 7,940 163,921 ### ### 1.5
2016-Jan-22 Fri 20.7 20.7 ### ### 25.1 25.1 0.0
2016-Jan-21 Thu 20.73 20.73 ### ### 185 ### 32.3 32.3 0.0
2016-Jan-20 Wed ### ### ### ### 9 0 ### ### 0.0
2016-Jan-19 Tue ### 20.71 ### ### 26.2 26.2 0.0
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri ### 20.7 ### 20.7 3,482 ### 79.7 79.7 1.5
2016-Jan-14 Thu ### ### ### ### 31.4 31.4 0.0
2016-Jan-13 Wed ### ### ### ### 0 0.0
2016-Jan-12 Tue ### ### ### ### 0 0.0
2016-Jan-11 Mon ### ### ### ### ### ### 0.0
2016-Jan-08 Fri 20.55 20.55 20.55 20.55 ### ### 1.5
2016-Jan-07 Thu ### ### ### ### 0 0.0
2016-Jan-06 Wed ### ### ### ### 5,478 0 80.3 80.3 0.0
2016-Jan-05 Tue 20.54 20.54 20.54 20.54 ### ### 1.5
2016-Jan-04 Mon 20.5 20.52 20.5 20.52 68.8 68.8 1.5
2015-Dec-31 Thu 20.74 20.74 20.74 20.74 0 ###
2015-Dec-30 Wed 20.7 20.74 20.7 20.74 ### ### ###
2015-Dec-29 Tue ### ### ### ### 0 0.0
2015-Dec-24 Thu 20.7 20.7 ### ### ### ### 0.0
2015-Dec-23 Wed ### 20.71 ### 20.71 74.8 74.8 ###
2015-Dec-22 Tue 20.7 20.72 20.7 20.72 13,080 270,886 73.3 73.3 1.5
2015-Dec-21 Mon 20.7 20.7 20.7 20.7 140 ### ### ### 1.5
2015-Dec-18 Fri ### ### 20.56 20.56 878 9,025 ### ### 1.5
2015-Dec-17 Thu ### ### 20.51 20.51 1,124 11,526 ### ### ###
2015-Dec-16 Wed 20.53 20.53 20.53 20.53 1,455 29,871 63.3 63.3 ###
2015-Dec-15 Tue ### ### ### ### 0 0.0
2015-Dec-14 Mon ### ### ### ### 479 0 ### ### 0.0
2015-Dec-11 Fri 20.53 20.58 20.48 20.48 9,677 ### ### ### 1.5
2015-Dec-10 Thu 20.49 20.49 20.49 20.49 78.1 78.1 ###
2015-Dec-09 Wed 20.53 ### 20.53 ### 1,446 14,843 75.8 75.8 0.0
2015-Dec-08 Tue 20.56 20.56 20.56 20.56 0 1.5
2015-Dec-07 Mon 20.58 20.58 20.47 20.56 ### ### 1.5
2015-Dec-04 Fri 20.59 ### 20.59 20.59 69.2 69.2 ###
2015-Dec-03 Thu ### ### ### ### 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### 2,420 0 ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 20 0 ### ### 0.0
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu 20.54 ### 20.54 ### 1,471 ### 77.1 77.1 0.0
2015-Nov-25 Wed ### ### 20.5 ### 3,852 39,483 ### ### 0.0
2015-Nov-24 Tue 20.48 20.48 20.48 20.48 ### ### 1.5
2015-Nov-23 Mon 20.55 20.55 20.55 20.55 2,489 51,148 68.5 68.5 1.5
2015-Nov-20 Fri 20.49 20.58 20.49 20.58 ### ### 1.5
2015-Nov-19 Thu 20.58 20.58 20.48 20.48 25.9 25.9 1.5
2015-Nov-18 Wed 20.57 20.57 20.57 20.57 1,450 29,826 ### ### ###
2015-Nov-17 Tue 20.57 20.57 20.57 20.57 ### ### ###
2015-Nov-16 Mon 20.57 20.57 20.57 20.57 1,003,857 ### ### ### ###
2015-Nov-13 Fri 20.55 20.55 20.54 20.54 1,223 25,126 ### ### 1.5
2015-Nov-12 Thu 20.59 20.59 20.53 20.53 32.8 32.8 ###
2015-Nov-11 Wed 20.51 20.51 20.51 20.51 0 ###
2015-Nov-10 Tue ### ### 20.51 20.51 744 7,629 ### ### ###
2015-Nov-09 Mon ### ### ### ### 79.0 79.0 0.0
2015-Nov-06 Fri ### ### ### ### 67.3 67.3 0.0
2015-Nov-05 Thu 20.7 20.7 20.7 20.7 155 ### ### ### 1.5
2015-Nov-04 Wed 20.73 20.73 ### ### 1,970 ### ### ### 0.0
2015-Nov-03 Tue 20.75 20.75 20.75 20.75 49 ### ### ### 1.5
2015-Nov-02 Mon 20.77 20.77 20.77 20.77 46 955 79.0 79.0 ###
2015-Oct-30 Fri 20.75 20.75 20.75 20.75 67.5 67.5 1.5
2015-Oct-29 Thu 20.77 20.77 20.77 20.77 77.9 77.9 ###
2015-Oct-28 Wed 20.73 20.77 ### ### 34.0 34.0 0.0
2015-Oct-27 Tue 20.71 20.71 ### 20.71 74.0 74.0 ###
2015-Oct-26 Mon 20.7 20.7 20.7 20.7 823 ### ### ### 1.5
2015-Oct-23 Fri 20.72 20.72 20.72 20.72 65.6 65.6 1.5
2015-Oct-22 Thu ### 20.7 ### 20.7 ### ### 1.5
2015-Oct-21 Wed ### ### 20.59 20.59 ### ### ###
2015-Oct-20 Tue 20.72 20.73 20.72 20.73 550 ### 74.1 74.1 ###
2015-Oct-19 Mon 20.72 20.72 20.72 20.72 ### ### 1.5
2015-Oct-16 Fri ### 20.72 ### 20.72 627 ### 73.5 73.5 1.5
2015-Oct-15 Thu ### 20.71 ### ### ### ### 0.0
2015-Oct-14 Wed 20.7 20.7 20.7 20.7 67.4 67.4 1.5
2015-Oct-13 Tue ### ### ### ### 379 0 37.3 37.3 0.0
2015-Oct-12 Mon ### ### ### ### 5,373 0 ### ### 0.0
2015-Oct-09 Fri ### ### 20.57 20.57 9,851 ### 23.7 23.7 ###
2015-Oct-08 Thu ### ### ### ### 5,249 0 72.4 72.4 0.0
2015-Oct-07 Wed ### ### ### ### 242 0 ### ### 0.0
2015-Oct-06 Tue 20.72 20.72 ### 20.71 39.0 39.0 ###
2015-Oct-05 Mon ### 20.74 ### 20.74 1,122 ### 65.9 65.9 ###
2015-Oct-02 Fri ### ### ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed ### 21.75 ### ### 3,871 ### 14.0 14.0 0.0
2015-Sep-29 Tue 20.88 20.88 20.8 20.8 41.3 41.3 1.5
2015-Sep-28 Mon 20.72 20.72 20.72 20.72 0 1.5
2015-Sep-25 Fri 20.72 20.73 20.72 20.72 970 ### 72.8 72.8 1.5
2015-Sep-24 Thu 20.74 20.74 20.74 20.74 6 124 61.7 61.7 ###
2015-Sep-23 Wed 20.82 20.84 20.74 20.74 949 19,729 33.3 33.3 ###
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 20.7 20.71 20.7 20.71 ### ### ###
2015-Sep-18 Fri 20.77 20.77 ### ### ### ### 0.0
2015-Sep-17 Thu 20.74 20.74 20.72 20.72 2,270 47,057 35.3 35.3 1.5
2015-Sep-16 Wed 20.78 20.78 ### 20.78 64.6 64.6 1.5
2015-Sep-15 Tue 20.78 20.78 20.7 20.71 1,349 27,978 ### ### ###
2015-Sep-14 Mon 20.71 20.8 20.71 20.71 4,174 ### ### ### ###
2015-Sep-11 Fri 20.71 20.8 20.71 20.8 3,647 ### ### ### 1.5
2015-Sep-10 Thu 20.81 20.81 20.8 20.81 74.1 74.1 ###
2015-Sep-09 Wed 20.82 20.82 20.71 20.71 12,625 262,158 ### ### ###
2015-Sep-08 Tue 20.86 20.86 20.86 20.86 2,640 55,070 62.2 62.2 1.5
2015-Sep-07 Mon 20.87 20.87 20.77 20.77 728 15,156 31.4 31.4 ###
2015-Sep-04 Fri 20.88 20.88 20.88 20.88 ### ### ###
2015-Sep-03 Thu 20.85 20.85 20.85 20.85 81.1 81.1 ###
2015-Sep-02 Wed 20.87 20.89 20.87 20.87 ### ### ###
2015-Sep-01 Tue 20.85 ### 20.85 20.85 853 ### ### ### ###
2015-Aug-31 Mon 20.85 20.85 20.85 20.85 0 ###
2015-Aug-28 Fri 20.84 20.85 20.84 20.85 3,044 63,452 ### ### ###
2015-Aug-27 Thu 20.85 20.86 20.76 20.86 20,282 ### ### ### 1.5
2015-Aug-26 Wed ### ### 20.82 20.84 ### ### 1.5
2015-Aug-25 Tue 20.88 ### 20.8 20.8 5,629 58,541 ### ### 1.5
2015-Aug-24 Mon 20.8 20.8 20.8 20.8 240 ### ### ### 1.5
2015-Aug-21 Fri 20.79 20.85 20.74 20.85 72.6 72.6 ###
2015-Aug-20 Thu 20.8 20.8 20.8 20.8 0 1.5
2015-Aug-19 Wed 20.75 20.8 20.75 20.8 ### ### 1.5
2015-Aug-18 Tue 20.74 20.74 20.74 20.74 77.6 77.6 ###
2015-Aug-17 Mon 20.72 20.73 20.72 20.73 4,348 ### 76.4 76.4 ###
2015-Aug-14 Fri 20.73 20.73 ### ### 5,671 58,779 ### ### 0.0
2015-Aug-13 Thu 20.76 20.76 ### ### 28.4 28.4 0.0
2015-Aug-12 Wed ### 20.78 ### 20.78 ### ### 1.5
2015-Aug-11 Tue 20.7 20.7 ### ### 2,443 25,285 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 7,980 0 ### ### 0.0
2015-Aug-07 Fri 20.72 20.72 20.72 20.72 79.1 79.1 1.5
2015-Aug-06 Thu 20.72 20.72 20.72 20.72 ### ### 1.5
2015-Aug-05 Wed 20.72 20.72 20.72 20.72 2,640 ### 71.7 71.7 1.5
2015-Aug-04 Tue 20.7 20.7 20.7 20.7 20 ### ### ### 1.5
2015-Aug-03 Mon ### 20.77 ### ### ### ### 0.0
2015-Jul-31 Fri ### 20.77 ### 20.77 2,987 ### ### ### ###
2015-Jul-30 Thu 20.7 20.7 ### ### ### ### 0.0
2015-Jul-29 Wed 20.74 20.74 20.7 20.7 2,250 46,620 32.9 32.9 1.5
2015-Jul-28 Tue 20.79 20.79 20.79 20.79 1,650 ### ### ### 1.5
2015-Jul-27 Mon 20.74 20.74 20.74 20.74 0 ###
2015-Jul-24 Fri 20.74 20.74 20.74 20.74 485 10,058 ### ### ###
2015-Jul-23 Thu 20.7 20.71 ### 20.7 7,583 78,521 72.1 72.1 1.5
2015-Jul-22 Wed ### ### ### ### 5,446 0 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### 3,273 0 ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 5,054 0 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu 20.56 ### 20.56 ### ### ### 0.0
2015-Jul-15 Wed 20.58 20.59 20.52 20.52 ### ### 1.5
2015-Jul-14 Tue ### ### ### ### 29 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 7 0 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### 2,370 0 33.9 33.9 0.0
2015-Jul-09 Thu ### 20.73 ### 20.71 ### ### ###
2015-Jul-08 Wed ### ### ### ### 1,180 0 82.1 82.1 0.0
2015-Jul-07 Tue 20.56 20.56 20.56 20.56 65.4 65.4 1.5
2015-Jul-06 Mon 20.56 20.56 20.54 20.54 1,175 24,146 36.8 36.8 1.5
2015-Jul-03 Fri 20.55 20.55 20.55 20.55 76.1 76.1 1.5
2015-Jul-02 Thu 20.55 20.55 20.54 20.54 ### ### 1.5
2015-Jul-01 Wed 20.54 20.54 20.54 20.54 485 ### ### ### 1.5
2015-Jun-30 Tue 20.55 20.55 20.55 20.55 150 3,082 60.7 60.7 1.5
2015-Jun-29 Mon ### ### ### ### 20 0 83.4 83.4 0.0
2015-Jun-26 Fri 20.5 20.54 20.43 20.43 4,745 ### ### ### ###
2015-Jun-25 Thu 20.58 20.58 20.58 20.58 49 ### ### ### 1.5
2015-Jun-24 Wed 20.56 ### 20.56 ### ### ### 0.0
2015-Jun-23 Tue 20.54 ### 20.54 ### 6,485 ### 75.7 75.7 0.0
2015-Jun-22 Mon 20.75 20.75 20.73 20.74 ### ### ###
2015-Jun-19 Fri 20.76 20.76 20.76 20.76 ### ### 1.5
2015-Jun-18 Thu 20.74 20.74 20.74 20.74 79.6 79.6 ###


<< 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 Next >>

Server processing from 2026-06-02 05:46:56 thru 2026-06-02 05:46:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000