(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 15...


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
2017-Dec-07 Thu 20.55 20.55 20.55 20.55 0 1.5
2017-Dec-06 Wed 20.55 20.55 20.55 20.55 56 1,150 ### ### 1.5
2017-Dec-05 Tue 20.54 20.56 20.52 20.52 ### ### 1.5
2017-Dec-04 Mon 20.56 20.56 20.56 20.56 0 1.5
2017-Dec-01 Fri 20.56 20.56 20.56 20.56 4,458 91,656 67.7 67.7 1.5
2017-Nov-30 Thu 20.57 20.57 20.57 20.57 0 ###
2017-Nov-29 Wed 20.57 20.57 20.57 20.57 4,420 ### 66.1 66.1 ###
2017-Nov-28 Tue ### ### 20.57 20.57 4,750 48,853 ### ### ###
2017-Nov-27 Mon ### ### ### ### ### ### 0.0
2017-Nov-24 Fri 20.54 20.54 20.54 20.54 0 1.5
2017-Nov-23 Thu 20.54 20.54 20.54 20.54 0 1.5
2017-Nov-22 Wed 20.54 20.54 20.54 20.54 ### ### 1.5
2017-Nov-21 Tue 20.54 20.54 20.54 20.54 8 ### 66.7 66.7 1.5
2017-Nov-20 Mon 20.54 20.54 20.54 20.54 70.7 70.7 1.5
2017-Nov-17 Fri 20.54 20.55 20.52 20.52 3,957 81,256 36.0 36.0 1.5
2017-Nov-16 Thu 20.51 20.56 20.51 20.56 2,449 ### ### ### 1.5
2017-Nov-15 Wed 20.48 20.48 20.48 20.48 0 1.5
2017-Nov-14 Tue 20.48 20.48 20.48 20.48 ### ### 1.5
2017-Nov-13 Mon 20.53 20.53 20.53 20.53 0 ###
2017-Nov-10 Fri 20.53 20.53 20.53 20.53 2,780 57,073 67.8 67.8 ###
2017-Nov-09 Thu 20.55 20.55 20.55 20.55 8,357 ### ### ### 1.5
2017-Nov-08 Wed 20.52 20.52 20.52 20.52 0 1.5
2017-Nov-07 Tue 20.52 20.52 20.52 20.52 0 1.5
2017-Nov-06 Mon 20.52 20.52 20.52 20.52 0 1.5
2017-Nov-03 Fri 20.52 20.52 20.52 20.52 ### ### 1.5
2017-Nov-02 Thu 20.48 20.5 20.48 20.5 1,747 ### ### ### 1.5
2017-Nov-01 Wed 20.47 20.47 20.47 20.47 480 9,825 64.7 64.7 1.5
2017-Oct-31 Tue 20.52 20.52 20.48 20.52 66.0 66.0 1.5
2017-Oct-30 Mon 20.42 20.42 20.42 20.42 0 1.5
2017-Oct-27 Fri 20.42 20.42 20.42 20.42 0 1.5
2017-Oct-26 Thu 20.42 20.42 20.42 20.42 70.0 70.0 1.5
2017-Oct-25 Wed 20.41 20.41 20.4 20.41 ### ### 1.5
2017-Oct-24 Tue ### 20.42 ### 20.42 5,181 ### 69.8 69.8 1.5
2017-Oct-23 Mon ### ### ### ### 981 0 ### ### 0.0
2017-Oct-20 Fri 20.45 20.45 ### ### 3,985 40,746 ### ### 0.0
2017-Oct-19 Thu ### ### ### ### ### ### 0.0
2017-Oct-18 Wed ### ### ### ### 0 0.0
2017-Oct-17 Tue ### ### ### ### 0 0.0
2017-Oct-16 Mon ### ### ### ### ### ### 0.0
2017-Oct-13 Fri ### ### ### ### 0 0.0
2017-Oct-12 Thu ### ### ### ### 0 0.0
2017-Oct-11 Wed ### ### ### ### 1,926 0 ### ### 0.0
2017-Oct-10 Tue ### ### ### ### 0 0.0
2017-Oct-09 Mon ### ### ### ### 620 0 ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 1,087 0 ### ### 0.0
2017-Oct-05 Thu 20.4 20.4 20.4 20.4 65.9 65.9 1.5
2017-Oct-04 Wed 20.29 20.29 20.29 20.29 0 ###
2017-Oct-03 Tue 20.29 20.29 20.29 20.29 0 ###
2017-Oct-02 Mon 20.29 20.29 20.29 20.29 144 2,921 65.2 65.2 ###
2017-Sep-29 Fri ### ### ### ### ### ### 0.0
2017-Sep-28 Thu 20.46 20.46 20.44 20.44 31.1 31.1 1.5
2017-Sep-27 Wed 20.41 20.41 20.41 20.41 9,773 ### ### ### 1.5
2017-Sep-26 Tue 20.44 20.44 20.42 20.42 ### ### 1.5
2017-Sep-25 Mon 20.4 20.45 20.4 20.44 75.2 75.2 1.5
2017-Sep-22 Fri 20.41 20.41 20.41 20.41 0 1.5
2017-Sep-21 Thu 20.41 20.41 20.41 20.41 0 1.5
2017-Sep-20 Wed 20.41 20.41 20.41 20.41 ### ### 1.5
2017-Sep-19 Tue ### 20.42 ### 20.42 9,674 98,771 ### ### 1.5
2017-Sep-18 Mon 20.41 20.45 20.41 20.45 70.3 70.3 ###
2017-Sep-15 Fri 20.45 20.48 20.43 20.43 36.1 36.1 ###
2017-Sep-14 Thu 20.57 20.57 20.57 20.57 0 ###
2017-Sep-13 Wed 20.57 20.57 20.57 20.57 0 ###
2017-Sep-12 Tue 20.57 20.57 20.57 20.57 69.9 69.9 ###
2017-Sep-11 Mon 20.54 20.56 20.54 20.56 3,358 ### ### ### 1.5
2017-Sep-08 Fri 20.51 20.51 20.51 20.51 1,524 31,257 70.4 70.4 ###
2017-Sep-07 Thu 20.52 20.52 20.52 20.52 0 1.5
2017-Sep-06 Wed 20.5 20.55 20.5 20.52 66.4 66.4 1.5
2017-Sep-05 Tue 20.44 20.44 20.44 20.44 0 1.5
2017-Sep-04 Mon 20.44 20.44 20.44 20.44 0 1.5
2017-Sep-01 Fri 20.44 20.44 20.44 20.44 0 1.5
2017-Aug-31 Thu 20.44 20.44 20.44 20.44 63.5 63.5 1.5
2017-Aug-30 Wed 20.46 20.46 20.46 20.46 0 ###
2017-Aug-29 Tue 20.46 20.46 20.46 20.46 0 ###
2017-Aug-28 Mon 20.46 20.46 20.46 20.46 0 ###
2017-Aug-25 Fri 20.46 20.46 20.46 20.46 0 ###
2017-Aug-24 Thu 20.46 20.53 20.46 20.46 66.4 66.4 ###
2017-Aug-23 Wed 20.5 20.5 20.5 20.5 4,880 100,040 ### ### 1.5
2017-Aug-22 Tue 20.52 20.52 20.52 20.52 0 1.5
2017-Aug-21 Mon 20.52 20.52 20.52 20.52 7,424 152,340 ### ### 1.5
2017-Aug-18 Fri 20.48 20.48 20.48 20.48 950 19,456 ### ### 1.5
2017-Aug-17 Thu 20.46 20.46 20.46 20.46 0 ###
2017-Aug-16 Wed 20.52 20.52 20.46 20.46 2,379 48,745 29.4 29.4 ###
2017-Aug-15 Tue 20.49 20.49 20.49 20.49 0 ###
2017-Aug-14 Mon 20.49 20.49 20.49 20.49 0 ###
2017-Aug-11 Fri 20.47 20.49 20.47 20.49 740 15,155 72.4 72.4 ###
2017-Aug-10 Thu 20.5 20.5 20.5 20.5 75.6 75.6 1.5
2017-Aug-09 Wed 20.53 20.53 20.53 20.53 0 ###
2017-Aug-08 Tue 20.53 20.53 20.53 20.53 0 ###
2017-Aug-07 Mon 20.53 20.53 20.53 20.53 69.6 69.6 ###
2017-Aug-04 Fri 20.5 20.5 20.5 20.5 0 1.5
2017-Aug-03 Thu 20.5 20.5 20.5 20.5 0 1.5
2017-Aug-02 Wed 20.5 20.5 20.5 20.5 0 1.5
2017-Aug-01 Tue 20.5 20.5 20.5 20.5 0 1.5
2017-Jul-31 Mon 20.5 20.5 20.5 20.5 1,450 29,725 ### ### 1.5
2017-Jul-28 Fri 20.44 20.44 20.44 20.44 77.1 77.1 1.5
2017-Jul-27 Thu 20.5 20.5 20.5 20.5 ### ### 1.5
2017-Jul-26 Wed 20.45 20.45 20.45 20.45 1,222 24,989 ### ### ###
2017-Jul-25 Tue 20.47 20.47 20.47 20.47 67.7 67.7 1.5
2017-Jul-24 Mon 20.48 20.48 20.48 20.48 72.7 72.7 1.5
2017-Jul-21 Fri 20.4 20.4 20.4 20.4 66.2 66.2 1.5
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 484 0 73.1 73.1 0.0
2017-Jul-18 Tue 20.4 20.4 20.4 20.4 223 4,549 ### ### 1.5
2017-Jul-17 Mon 20.44 20.44 20.44 20.44 0 1.5
2017-Jul-14 Fri 20.44 20.44 20.44 20.44 68.6 68.6 1.5
2017-Jul-13 Thu 20.42 20.42 20.42 20.42 0 1.5
2017-Jul-12 Wed 20.42 20.42 20.42 20.42 1,224 ### ### ### 1.5
2017-Jul-11 Tue 20.41 20.41 20.41 20.41 75 ### ### ### 1.5
2017-Jul-10 Mon 20.42 20.42 20.42 20.42 0 1.5
2017-Jul-07 Fri 20.42 20.42 20.42 20.42 73.8 73.8 1.5
2017-Jul-06 Thu 20.46 20.46 20.42 20.42 32.0 32.0 1.5
2017-Jul-05 Wed 20.46 20.46 20.46 20.46 1,522 31,140 ### ### ###
2017-Jul-04 Tue 20.44 20.44 ### ### 2,948 30,128 ### ### 0.0
2017-Jul-03 Mon ### ### ### ### 7,581 0 ### ### 0.0
2017-Jun-30 Fri 20.4 20.45 20.4 20.45 5,021 102,553 72.8 72.8 ###
2017-Jun-29 Thu ### ### ### ### 0 0.0
2017-Jun-28 Wed ### ### ### ### 0 0.0
2017-Jun-27 Tue 20.73 20.73 ### ### 18,749 ### ### ### 0.0
2017-Jun-26 Mon 20.72 20.72 ### 20.7 4,250 ### ### ### 1.5
2017-Jun-23 Fri ### ### ### ### 0 0.0
2017-Jun-22 Thu ### ### ### ### 12,324 0 29.6 29.6 0.0
2017-Jun-21 Wed 20.71 20.71 20.71 20.71 0 ###
2017-Jun-20 Tue 20.71 20.71 20.71 20.71 0 ###
2017-Jun-19 Mon 20.7 20.71 20.7 20.71 ### ### ###
2017-Jun-16 Fri 20.72 20.72 20.72 20.72 0 1.5
2017-Jun-15 Thu 20.72 20.72 20.72 20.72 224 4,641 ### ### 1.5
2017-Jun-14 Wed ### ### ### ### 0 0.0
2017-Jun-13 Tue ### ### ### ### 245 0 66.3 66.3 0.0
2017-Jun-09 Fri 20.72 20.72 20.7 20.7 1,944 ### 28.7 28.7 1.5
2017-Jun-08 Thu 20.7 20.7 20.7 20.7 69.1 69.1 1.5
2017-Jun-07 Wed 20.78 20.78 ### 20.75 33.6 33.6 1.5
2017-Jun-06 Tue 20.72 20.72 20.72 20.72 0 1.5
2017-Jun-05 Mon 20.72 20.72 20.72 20.72 ### ### 1.5
2017-Jun-02 Fri 20.72 20.78 20.72 20.78 ### ### 1.5
2017-Jun-01 Thu 20.8 20.8 20.8 20.8 68.4 68.4 1.5
2017-May-31 Wed 20.77 20.77 20.77 20.77 0 ###
2017-May-30 Tue 20.74 20.77 20.74 20.77 75.8 75.8 ###
2017-May-29 Mon 20.71 20.75 20.71 20.75 9,429 ### ### ### 1.5
2017-May-26 Fri ### ### ### ### 0 0.0
2017-May-25 Thu ### ### ### ### 0 0.0
2017-May-24 Wed ### ### ### ### 69.0 69.0 0.0
2017-May-23 Tue 20.71 20.71 20.71 20.71 0 ###
2017-May-22 Mon ### 20.71 ### 20.71 726 ### ### ### ###
2017-May-19 Fri ### ### ### ### 423 0 ### ### 0.0
2017-May-18 Thu 20.71 20.71 ### ### 789 8,170 ### ### 0.0
2017-May-17 Wed ### ### ### ### ### ### 0.0
2017-May-16 Tue ### ### ### ### 13,574 0 76.5 76.5 0.0
2017-May-15 Mon ### ### ### ### ### ### 0.0
2017-May-12 Fri 20.58 ### 20.58 ### 5,528 56,883 75.3 75.3 0.0
2017-May-11 Thu ### ### ### ### 3,572 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 2026-05-31 23:34:44 thru 2026-05-31 23:34:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000