(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 2...


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
2025-Oct-23 Thu ### ### ### ### 44 0 33.7 33.7 0.0
2025-Oct-22 Wed ### ### ### ### 75.5 75.5 0.0
2025-Oct-21 Tue ### ### ### ### 21 0 39.5 39.5 0.0
2025-Oct-20 Mon ### ### ### ### 5,259 0 ### ### 0.0
2025-Oct-17 Fri ### ### ### ### 79.4 79.4 0.0
2025-Oct-16 Thu ### ### ### ### 2,122 0 36.5 36.5 0.0
2025-Oct-15 Wed 21 ### ### ### 146 0 62.1 62.1 0.0
2025-Oct-14 Tue ### ### ### ### 3,683 0 34.5 34.5 0.0
2025-Oct-13 Mon 21 21 ### ### 2,444 ### ### ### 0.0
2025-Oct-10 Fri 20.88 ### 20.85 20.86 5,758 60,027 37.6 37.6 1.5
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### ### 20.88 20.88 ### ### ###
2025-Oct-07 Tue 20.87 20.88 20.84 20.84 387 8,072 ### ### 1.5
2025-Oct-06 Mon ### ### 20.84 20.87 1,187 ### 42.6 42.6 ###
2025-Oct-03 Fri 20.88 20.89 20.88 20.88 58.2 58.2 ###
2025-Oct-02 Thu ### ### 20.87 20.87 4 41 ### ### ###
2025-Oct-01 Wed 20.84 20.85 20.83 20.83 38.0 38.0 1.5
2025-Sep-30 Tue ### ### ### ### 0 0.0
2025-Sep-29 Mon ### ### ### ### 1,223 0 ### ### 0.0
2025-Sep-26 Fri ### ### ### ### 76 0 ### ### 0.0
2025-Sep-25 Thu 21 ### ### ### 4,958 0 ### ### 0.0
2025-Sep-24 Wed ### ### ### 21 ### ### 1.5
2025-Sep-23 Tue ### ### ### ### 34.0 34.0 0.0
2025-Sep-22 Mon ### ### ### ### 1,245 0 ### ### 0.0
2025-Sep-19 Fri ### ### ### ### ### ### 0.0
2025-Sep-18 Thu ### ### ### ### 65.9 65.9 0.0
2025-Sep-17 Wed 21.075 ### ### ### 69.2 69.2 0.0
2025-Sep-16 Tue ### ### ### ### 6,123 0 ### ### 0.0
2025-Sep-15 Mon ### ### ### ### 727 0 35.4 35.4 0.0
2025-Sep-12 Fri ### ### ### ### ### ### 0.0
2025-Sep-11 Thu ### ### ### ### 2,882 0 ### ### 0.0
2025-Sep-10 Wed ### ### ### ### 353 0 70.2 70.2 0.0
2025-Sep-09 Tue ### ### ### ### ### ### 0.0
2025-Sep-08 Mon ### ### ### ### 66.5 66.5 0.0
2025-Sep-05 Fri ### ### ### ### 4,625 0 33.7 33.7 0.0
2025-Sep-04 Thu 21 ### ### ### ### ### 0.0
2025-Sep-03 Wed ### ### 20.88 20.88 ### ### ###
2025-Sep-02 Tue ### ### ### ### ### ### 0.0
2025-Sep-01 Mon ### ### ### ### 39.7 39.7 0.0
2025-Aug-29 Fri ### ### 21 21 2 21 31.7 31.7 1.5
2025-Aug-28 Thu ### ### ### ### 6 0 ### ### 0.0
2025-Aug-27 Wed ### ### ### ### 458 0 ### ### 0.0
2025-Aug-26 Tue ### ### 21 21 39.3 39.3 1.5
2025-Aug-25 Mon ### ### ### ### ### ### 0.0
2025-Aug-22 Fri ### ### ### ### 75 0 ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 586 0 ### ### 0.0
2025-Aug-20 Wed 21 ### 21 ### 6,681 70,150 ### ### 0.0
2025-Aug-19 Tue ### ### ### ### 1,749 0 39.4 39.4 0.0
2025-Aug-18 Mon ### ### ### ### ### ### 0.0
2025-Aug-15 Fri ### ### ### ### 140 0 58.2 58.2 0.0
2025-Aug-14 Thu ### ### ### ### 66.3 66.3 0.0
2025-Aug-13 Wed ### ### ### ### 376 0 ### ### 0.0
2025-Aug-12 Tue ### ### ### ### 143 0 63.6 63.6 0.0
2025-Aug-11 Mon ### ### ### ### ### ### 0.0
2025-Aug-08 Fri ### ### ### ### 33.7 33.7 0.0
2025-Aug-07 Thu ### ### ### ### 29.8 29.8 0.0
2025-Aug-06 Wed ### ### ### 21 ### ### 1.5
2025-Aug-05 Tue ### ### 21 21 33.3 33.3 1.5
2025-Aug-04 Mon ### ### ### ### ### ### 0.0
2025-Aug-01 Fri ### ### ### ### 12,080 0 70.8 70.8 0.0
2025-Jul-31 Thu ### ### ### ### 39.2 39.2 0.0
2025-Jul-30 Wed ### ### ### ### ### ### 0.0
2025-Jul-29 Tue ### ### ### ### 882 0 68.4 68.4 0.0
2025-Jul-28 Mon 20.88 ### 20.88 ### 4,885 ### ### ### 0.0
2025-Jul-25 Fri 20.87 ### 20.86 20.87 68.7 68.7 ###
2025-Jul-24 Thu ### ### 20.88 ### ### ### 0.0
2025-Jul-23 Wed ### ### ### ### 31.2 31.2 0.0
2025-Jul-22 Tue ### ### ### ### 4 0 65.8 65.8 0.0
2025-Jul-21 Mon ### ### ### ### 140 0 ### ### 0.0
2025-Jul-18 Fri ### ### ### ### 3,089 0 25.9 25.9 0.0
2025-Jul-17 Thu 20.88 ### 20.88 20.88 40 ### ### ### ###
2025-Jul-16 Wed 20.84 20.85 20.82 20.82 34.4 34.4 1.5
2025-Jul-15 Tue 20.87 20.87 20.79 20.83 ### ### 1.5
2025-Jul-14 Mon 20.88 20.88 20.87 20.87 ### ### ###
2025-Jul-11 Fri 20.86 20.89 20.85 20.85 774 16,153 38.3 38.3 ###
2025-Jul-10 Thu ### ### 20.86 20.86 186 ### 33.8 33.8 1.5
2025-Jul-09 Wed 20.88 20.88 20.81 20.85 38.8 38.8 ###
2025-Jul-08 Tue ### ### 20.84 20.84 ### ### 1.5
2025-Jul-07 Mon 21 21 ### 21 ### ### 1.5
2025-Jul-04 Fri ### ### ### ### 69.3 69.3 0.0
2025-Jul-03 Thu ### ### ### ### 30.6 30.6 0.0
2025-Jul-02 Wed ### ### ### ### 64.9 64.9 0.0
2025-Jul-01 Tue ### ### ### 21 31.5 31.5 1.5
2025-Jun-30 Mon ### ### ### ### ### ### 0.0
2025-Jun-27 Fri ### ### ### ### 2 0 33.7 33.7 0.0
2025-Jun-26 Thu ### 21.2 ### ### 182 1,929 ### ### 0.0
2025-Jun-25 Wed 21.25 21.25 ### ### 1,950 ### ### ### 0.0
2025-Jun-24 Tue ### ### ### ### 69.1 69.1 0.0
2025-Jun-23 Mon ### ### ### ### 48.5 48.5 0.0
2025-Jun-20 Fri ### ### ### ### 36.2 36.2 0.0
2025-Jun-19 Thu 21 ### 21 ### 384 ### 79.1 79.1 0.0
2025-Jun-18 Wed ### ### 21 21 ### ### 1.5
2025-Jun-17 Tue ### ### ### ### 56 0 ### ### 0.0
2025-Jun-16 Mon ### ### ### ### 40.8 40.8 0.0
2025-Jun-13 Fri ### ### ### ### 45.5 45.5 0.0
2025-Jun-12 Thu ### ### ### ### 71.9 71.9 0.0
2025-Jun-11 Wed ### ### ### ### 645 0 39.6 39.6 0.0
2025-Jun-10 Tue ### 21 ### 21 ### ### 1.5
2025-Jun-06 Fri ### ### ### ### 483 0 ### ### 0.0
2025-Jun-05 Thu ### ### 21 21 ### ### 1.5
2025-Jun-04 Wed ### ### ### ### ### ### 0.0
2025-Jun-03 Tue 21 21 ### ### 36.7 36.7 0.0
2025-Jun-02 Mon ### ### ### ### 972 0 74.4 74.4 0.0
2025-May-30 Fri ### ### ### ### 11,676 0 28.2 28.2 0.0
2025-May-29 Thu ### ### ### ### 76 0 ### ### 0.0
2025-May-28 Wed ### ### ### ### 36.2 36.2 0.0
2025-May-27 Tue ### ### ### ### 3,443 0 69.2 69.2 0.0
2025-May-26 Mon ### ### ### ### 1,546 0 69.4 69.4 0.0
2025-May-23 Fri ### ### 20.84 20.85 9 ### 31.6 31.6 ###
2025-May-22 Thu 20.87 20.88 20.85 20.87 ### ### ###
2025-May-21 Wed 20.88 20.89 20.85 20.85 ### ### ###
2025-May-20 Tue 20.75 20.81 20.75 20.78 275 ### 66.5 66.5 1.5
2025-May-19 Mon 20.77 20.78 20.72 20.72 784 ### ### ### 1.5
2025-May-16 Fri 20.8 20.8 20.78 20.79 1,059 ### ### ### 1.5
2025-May-15 Thu ### 20.7 ### ### 76.0 76.0 0.0
2025-May-14 Wed 20.73 20.77 20.71 20.77 3,188 ### ### ### ###
2025-May-13 Tue 20.75 20.78 20.73 20.73 4,085 84,784 ### ### ###
2025-May-12 Mon 20.81 20.85 20.81 20.81 70.3 70.3 ###
2025-May-09 Fri 20.89 20.89 20.89 20.89 64.1 64.1 1.5
2025-May-08 Thu ### ### 20.89 20.89 29 ### ### ### 1.5
2025-May-07 Wed 20.88 ### 20.88 ### 121 ### ### ### 0.0
2025-May-06 Tue 20.89 20.89 20.84 20.84 31.3 31.3 1.5
2025-May-05 Mon ### ### 20.87 20.87 ### ### ###
2025-May-02 Fri ### ### ### ### 4,628 0 ### ### 0.0
2025-May-01 Thu ### ### ### ### 5,457 0 ### ### 0.0
2025-Apr-30 Wed ### ### ### ### ### ### 0.0
2025-Apr-29 Tue ### ### ### ### 52 0 ### ### 0.0
2025-Apr-28 Mon ### ### ### ### ### ### 0.0
2025-Apr-24 Thu 20.84 20.89 20.84 20.86 59.4 59.4 1.5
2025-Apr-23 Wed 20.88 20.88 20.83 20.83 124 2,586 ### ### 1.5
2025-Apr-22 Tue 20.87 ### 20.87 20.88 ### ### ###
2025-Apr-17 Thu 20.81 20.84 20.78 20.83 59.8 59.8 1.5
2025-Apr-16 Wed 20.75 20.79 20.75 20.75 68.0 68.0 1.5
2025-Apr-15 Tue 20.79 20.81 20.76 20.76 2,349 48,823 37.4 37.4 1.5
2025-Apr-14 Mon 20.74 20.75 ### ### 780 ### 31.5 31.5 0.0
2025-Apr-11 Fri ### 20.89 20.86 20.89 26 542 57.6 57.6 1.5
2025-Apr-10 Thu 20.8 20.8 20.75 20.75 986 20,484 40.4 40.4 1.5
2025-Apr-09 Wed 20.88 ### 20.88 ### 6,228 65,020 77.6 77.6 0.0
2025-Apr-08 Tue 20.81 20.82 20.81 20.82 48.1 48.1 1.5
2025-Apr-07 Mon ### ### 20.89 20.89 47.8 47.8 1.5
2025-Apr-04 Fri 20.75 20.75 20.75 20.75 0 1.5
2025-Apr-03 Thu 20.78 20.78 20.74 20.75 40.5 40.5 1.5
2025-Apr-02 Wed ### ### ### ### 25 0 ### ### 0.0
2025-Apr-01 Tue ### ### ### ### 243 0 42.1 42.1 0.0
2025-Mar-31 Mon 20.59 ### 20.59 ### 76.7 76.7 0.0
2025-Mar-28 Fri 20.51 20.56 20.51 20.52 63.4 63.4 1.5
2025-Mar-27 Thu 20.54 20.54 20.51 20.51 34.7 34.7 ###
2025-Mar-26 Wed 20.54 20.55 20.52 20.55 ### ### 1.5
2025-Mar-25 Tue 20.53 20.53 20.53 20.53 8 ### ### ### ###
2025-Mar-24 Mon 20.52 20.57 20.52 20.57 88 ### 72.6 72.6 ###


<< 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 26 27 28 29 30 31 32 33 34 35 36 37 Next >>

Server processing from 2026-05-31 20:36:14 thru 2026-05-31 20:36:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000