(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 16...


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-May-10 Wed 20.55 20.55 20.55 20.55 0 1.5
2017-May-09 Tue 20.54 20.58 20.54 20.55 4,172 85,776 67.3 67.3 1.5
2017-May-08 Mon ### ### ### ### 0 0.0
2017-May-05 Fri ### ### ### ### 0 0.0
2017-May-04 Thu 20.55 ### 20.55 ### 4,046 41,572 ### ### 0.0
2017-May-03 Wed ### ### 20.57 20.57 10,657 ### ### ### ###
2017-May-02 Tue 20.55 ### 20.55 ### ### ### 0.0
2017-May-01 Mon ### ### ### ### ### ### 0.0
2017-Apr-28 Fri 20.57 20.57 20.57 20.57 127 ### ### ### ###
2017-Apr-27 Thu 20.54 20.54 20.54 20.54 0 1.5
2017-Apr-26 Wed ### ### 20.54 20.54 1,886 ### ### ### 1.5
2017-Apr-24 Mon 20.55 20.55 20.55 20.55 74.2 74.2 1.5
2017-Apr-21 Fri 20.56 ### 20.56 20.57 4,223 ### 69.8 69.8 ###
2017-Apr-20 Thu 20.59 20.59 20.58 20.58 889 ### ### ### 1.5
2017-Apr-19 Wed 20.58 20.58 20.58 20.58 0 1.5
2017-Apr-18 Tue 20.58 20.58 20.58 20.58 178 ### ### ### 1.5
2017-Apr-13 Thu 20.59 20.59 20.59 20.59 486 ### 74.0 74.0 ###
2017-Apr-12 Wed 20.57 20.57 20.57 20.57 0 ###
2017-Apr-11 Tue 20.57 20.57 20.57 20.57 2,574 52,947 ### ### ###
2017-Apr-10 Mon 20.53 20.53 20.53 20.53 3,820 78,424 ### ### ###
2017-Apr-07 Fri ### ### ### ### 0 0.0
2017-Apr-06 Thu ### ### ### ### 121 0 ### ### 0.0
2017-Apr-05 Wed 20.53 20.58 20.53 20.58 ### ### 1.5
2017-Apr-04 Tue 20.52 20.54 20.52 20.54 33,348 ### 71.9 71.9 1.5
2017-Apr-03 Mon 20.52 20.52 20.52 20.52 1,551 31,826 ### ### 1.5
2017-Mar-31 Fri 20.52 20.52 20.52 20.52 2,370 ### ### ### 1.5
2017-Mar-30 Thu 20.57 20.57 20.57 20.57 69.2 69.2 ###
2017-Mar-29 Wed ### ### ### ### 0 0.0
2017-Mar-28 Tue ### ### ### ### 1,850 0 65.2 65.2 0.0
2017-Mar-27 Mon 20.56 ### 20.55 20.57 ### ### ###
2017-Mar-24 Fri 20.58 20.58 20.58 20.58 1,550 ### ### ### 1.5
2017-Mar-23 Thu 20.58 20.58 20.58 20.58 66.8 66.8 1.5
2017-Mar-22 Wed 20.55 20.55 20.55 20.55 0 1.5
2017-Mar-21 Tue 20.5 20.55 20.5 20.55 ### ### 1.5
2017-Mar-20 Mon 20.5 20.5 20.48 20.48 34.8 34.8 1.5
2017-Mar-17 Fri 20.51 20.52 20.51 20.52 3,041 62,386 68.1 68.1 1.5
2017-Mar-16 Thu 20.48 20.54 20.48 20.54 3,046 62,473 ### ### 1.5
2017-Mar-15 Wed 20.48 20.48 20.48 20.48 68.7 68.7 1.5
2017-Mar-14 Tue 20.46 20.46 20.46 20.46 ### ### ###
2017-Mar-13 Mon 20.47 20.47 20.45 20.45 38.9 38.9 ###
2017-Mar-10 Fri 20.41 20.46 20.41 20.45 2,454 50,147 ### ### ###
2017-Mar-09 Thu 20.47 20.47 20.47 20.47 180 3,684 69.1 69.1 1.5
2017-Mar-08 Wed 20.49 20.49 20.49 20.49 ### ### ###
2017-Mar-07 Tue 20.52 20.54 20.47 20.54 ### ### 1.5
2017-Mar-06 Mon 20.54 20.54 20.54 20.54 171 ### 71.1 71.1 1.5
2017-Mar-03 Fri 20.52 20.52 20.52 20.52 2,083 42,743 70.1 70.1 1.5
2017-Mar-02 Thu 20.48 20.49 20.48 20.49 66.1 66.1 ###
2017-Mar-01 Wed 20.49 20.53 20.49 20.53 75.4 75.4 ###
2017-Feb-28 Tue 20.56 20.56 20.56 20.56 5,377 110,551 ### ### 1.5
2017-Feb-27 Mon 20.57 20.57 20.57 20.57 12,187 250,686 71.5 71.5 ###
2017-Feb-24 Fri 20.49 20.49 20.49 20.49 74.5 74.5 ###
2017-Feb-23 Thu 20.53 20.53 20.46 20.46 ### ### ###
2017-Feb-22 Wed 20.46 20.51 20.46 20.51 4,586 93,944 72.9 72.9 ###
2017-Feb-21 Tue 20.46 20.46 20.46 20.46 3,825 78,259 74.9 74.9 ###
2017-Feb-20 Mon 20.51 20.51 20.51 20.51 0 ###
2017-Feb-17 Fri 20.45 20.51 20.45 20.51 3,174 ### 74.3 74.3 ###
2017-Feb-16 Thu 20.43 20.43 20.43 20.43 625 ### ### ### ###
2017-Feb-15 Wed 20.49 20.49 20.49 20.49 277 5,675 ### ### ###
2017-Feb-14 Tue 20.49 20.49 20.49 20.49 23 471 ### ### ###
2017-Feb-13 Mon 20.53 20.53 20.53 20.53 0 ###
2017-Feb-10 Fri 20.53 20.53 20.53 20.53 ### ### ###
2017-Feb-09 Thu 20.52 20.52 20.52 20.52 0 1.5
2017-Feb-08 Wed 20.52 20.52 20.52 20.52 0 1.5
2017-Feb-07 Tue 20.48 20.52 20.48 20.52 1,948 ### ### ### 1.5
2017-Feb-06 Mon 20.46 20.46 20.46 20.46 1,384 ### ### ### ###
2017-Feb-03 Fri 20.51 20.51 20.51 20.51 1,250 ### 72.4 72.4 ###
2017-Feb-02 Thu 20.54 20.54 20.54 20.54 0 1.5
2017-Feb-01 Wed 20.54 20.54 20.53 20.54 2,747 ### ### ### 1.5
2017-Jan-31 Tue 20.47 20.47 20.47 20.47 ### ### 1.5
2017-Jan-30 Mon 20.45 20.45 20.45 20.45 50 1,022 ### ### ###
2017-Jan-27 Fri 20.51 20.51 20.51 20.51 120 ### ### ### ###
2017-Jan-25 Wed 20.45 20.45 20.45 20.45 0 ###
2017-Jan-24 Tue 20.45 20.45 20.45 20.45 0 ###
2017-Jan-23 Mon 20.45 20.45 20.45 20.45 ### ### ###
2017-Jan-20 Fri 20.4 20.4 20.4 20.4 ### ### 1.5
2017-Jan-19 Thu 20.46 20.46 20.46 20.46 0 ###
2017-Jan-18 Wed 20.46 20.46 20.46 20.46 0 ###
2017-Jan-17 Tue 20.46 20.46 20.46 20.46 0 ###
2017-Jan-16 Mon 20.46 20.46 20.46 20.46 0 ###
2017-Jan-13 Fri 20.46 20.46 20.46 20.46 77.4 77.4 ###
2017-Jan-12 Thu 20.45 20.45 20.45 20.45 29 ### ### ### ###
2017-Jan-11 Wed 20.45 20.45 20.45 20.45 0 ###
2017-Jan-10 Tue 20.45 20.45 20.45 20.45 0 ###
2017-Jan-09 Mon 20.43 20.45 20.43 20.45 674 13,776 69.4 69.4 ###
2017-Jan-06 Fri ### ### ### ### 0 0.0
2017-Jan-05 Thu ### ### ### ### 0 0.0
2017-Jan-04 Wed ### ### ### ### 2,640 0 73.5 73.5 0.0
2017-Jan-03 Tue ### ### ### ### 956 0 ### ### 0.0
2016-Dec-30 Fri 20.47 20.47 20.47 20.47 0 1.5
2016-Dec-29 Thu 20.47 20.47 20.47 20.47 0 1.5
2016-Dec-28 Wed 20.48 20.48 20.47 20.47 50 1,023 23.4 23.4 1.5
2016-Dec-23 Fri 20.48 20.48 20.48 20.48 2,386 ### 74.5 74.5 1.5
2016-Dec-22 Thu 20.52 20.52 20.52 20.52 4,450 ### ### ### 1.5
2016-Dec-21 Wed 20.49 20.49 20.49 20.49 69.4 69.4 ###
2016-Dec-20 Tue 20.48 20.48 20.48 20.48 68.2 68.2 1.5
2016-Dec-19 Mon 20.48 20.48 20.48 20.48 ### ### 1.5
2016-Dec-16 Fri 20.47 20.47 20.47 20.47 950 19,446 72.3 72.3 1.5
2016-Dec-15 Thu ### ### ### ### 0 0.0
2016-Dec-14 Wed ### ### ### ### 67.1 67.1 0.0
2016-Dec-13 Tue 20.5 20.5 20.5 20.5 0 1.5
2016-Dec-12 Mon 20.5 20.5 20.5 20.5 2,380 ### 75.6 75.6 1.5
2016-Dec-09 Fri 20.55 20.55 20.55 20.55 ### ### 1.5
2016-Dec-08 Thu ### ### 20.55 20.55 2,322 23,858 30.2 30.2 1.5
2016-Dec-07 Wed 20.53 20.53 20.53 20.53 3,348 ### 64.6 64.6 ###
2016-Dec-06 Tue 20.49 20.51 20.49 20.51 ### ### ###
2016-Dec-05 Mon 20.49 20.49 20.49 20.49 8 ### ### ### ###
2016-Dec-02 Fri 20.53 20.53 20.53 20.53 ### ### ###
2016-Dec-01 Thu 20.56 20.56 20.49 20.49 ### ### ###
2016-Nov-30 Wed 20.53 20.53 20.52 20.52 2,945 60,446 35.0 35.0 1.5
2016-Nov-29 Tue 20.52 20.52 20.52 20.52 1,175 ### 74.9 74.9 1.5
2016-Nov-28 Mon 20.54 20.54 20.54 20.54 0 1.5
2016-Nov-25 Fri 20.54 20.54 20.51 20.54 3,181 ### 68.1 68.1 1.5
2016-Nov-24 Thu 20.57 20.57 20.56 20.56 2,477 ### 39.9 39.9 1.5
2016-Nov-23 Wed 20.59 ### 20.53 ### 62.7 62.7 0.0
2016-Nov-22 Tue 20.55 20.55 20.55 20.55 0 1.5
2016-Nov-21 Mon ### ### 20.55 20.55 ### ### 1.5
2016-Nov-18 Fri ### ### ### ### 0 0.0
2016-Nov-17 Thu ### ### ### ### 1,980 0 66.9 66.9 0.0
2016-Nov-16 Wed 20.56 20.57 20.56 20.57 248 ### 72.7 72.7 ###
2016-Nov-15 Tue ### ### ### ### 0 0.0
2016-Nov-14 Mon ### ### ### ### 0 0.0
2016-Nov-11 Fri ### ### ### ### 175 0 ### ### 0.0
2016-Nov-10 Thu ### ### ### ### 26 0 ### ### 0.0
2016-Nov-09 Wed 20.72 20.72 20.72 20.72 8 ### ### ### 1.5
2016-Nov-08 Tue ### ### ### ### 0 0.0
2016-Nov-07 Mon ### ### ### ### 182 0 62.2 62.2 0.0
2016-Nov-04 Fri ### 20.74 ### 20.74 2,356 ### ### ### ###
2016-Nov-03 Thu 20.75 20.75 20.75 20.75 874 ### 67.3 67.3 1.5
2016-Nov-02 Wed 20.7 20.7 20.7 20.7 0 1.5
2016-Nov-01 Tue 20.7 20.7 20.7 20.7 949 19,644 72.3 72.3 1.5
2016-Oct-31 Mon 20.71 20.75 20.71 20.75 67.1 67.1 1.5
2016-Oct-28 Fri 20.7 20.7 ### 20.7 2,889 ### 72.2 72.2 1.5
2016-Oct-27 Thu 20.71 20.71 ### ### 42.7 42.7 0.0
2016-Oct-26 Wed ### ### ### ### 387 0 80.5 80.5 0.0
2016-Oct-25 Tue ### ### ### ### 3,474 0 ### ### 0.0
2016-Oct-24 Mon 20.72 20.72 20.72 20.72 550 ### ### ### 1.5
2016-Oct-21 Fri 20.72 20.72 ### ### 33.2 33.2 0.0
2016-Oct-20 Thu 20.7 20.7 ### ### 1,985 20,544 27.3 27.3 0.0
2016-Oct-19 Wed ### ### ### ### 2,682 0 66.5 66.5 0.0
2016-Oct-18 Tue ### ### ### ### 72.1 72.1 0.0
2016-Oct-17 Mon ### ### ### ### 580 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 72.1 72.1 0.0
2016-Oct-13 Thu ### 20.71 ### 20.71 2,173 ### 72.7 72.7 ###
2016-Oct-12 Wed ### ### ### ### 70.3 70.3 0.0
2016-Oct-11 Tue ### 20.72 ### 20.72 56 580 73.1 73.1 1.5
2016-Oct-10 Mon ### 20.75 ### ### ### ### 0.0
2016-Oct-07 Fri 20.7 20.75 20.7 20.75 76.3 76.3 1.5
2016-Oct-06 Thu 20.7 20.75 20.7 20.75 ### ### 1.5
2016-Oct-05 Wed 20.8 20.8 20.8 20.8 0 1.5
2016-Oct-04 Tue 20.8 20.8 20.8 20.8 0 1.5


<< 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 20:31:26 thru 2026-05-31 20:31:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000