(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 21...


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
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### ### ### ### 426 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 0 0.0
2014-Apr-22 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-17 Thu ### ### ### ### 1,747 0 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 0 0.0
2014-Apr-15 Tue ### ### ### ### 640 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 0 0.0
2014-Apr-11 Fri ### ### ### ### 0 0.0
2014-Apr-10 Thu ### ### ### ### 0 0.0
2014-Apr-09 Wed ### ### ### ### 0 0.0
2014-Apr-08 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### 0 0.0
2014-Apr-02 Wed ### ### ### ### 0 0.0
2014-Apr-01 Tue ### ### ### ### 0 0.0
2014-Mar-31 Mon ### ### ### ### 10,550 0 30.6 30.6 0.0
2014-Mar-28 Fri 20.44 20.44 ### ### 9 ### 25.8 25.8 0.0
2014-Mar-27 Thu 20.44 20.44 20.44 20.44 0 1.5
2014-Mar-26 Wed 20.44 20.44 20.44 20.44 784 16,024 72.3 72.3 1.5
2014-Mar-25 Tue ### 20.41 ### 20.41 75.8 75.8 1.5
2014-Mar-24 Mon ### ### ### ### 0 0.0
2014-Mar-21 Fri ### ### ### ### 67.5 67.5 0.0
2014-Mar-20 Thu 20.43 20.43 20.43 20.43 0 ###
2014-Mar-19 Wed 20.43 20.43 20.43 20.43 0 ###
2014-Mar-18 Tue 20.4 20.43 20.4 20.43 74.6 74.6 ###
2014-Mar-17 Mon 20.48 20.48 20.48 20.48 ### ### 1.5
2014-Mar-14 Fri ### ### ### ### 0 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed 20.46 20.46 20.46 20.46 0 ###
2014-Mar-11 Tue 20.46 20.46 20.46 20.46 0 ###
2014-Mar-10 Mon 20.46 20.46 20.46 20.46 0 ###
2014-Mar-07 Fri 20.46 20.46 20.46 20.46 0 ###
2014-Mar-06 Thu 20.46 20.46 20.46 20.46 0 ###
2014-Mar-05 Wed 20.46 20.46 20.46 20.46 0 ###
2014-Mar-04 Tue 20.46 20.46 20.46 20.46 0 ###
2014-Mar-03 Mon 20.46 20.46 20.46 20.46 0 ###
2014-Feb-28 Fri 20.46 20.46 20.46 20.46 ### ### ###
2014-Feb-27 Thu 20.43 20.45 20.43 20.45 ### ### ###
2014-Feb-26 Wed 20.4 20.4 20.4 20.4 1,546 ### 72.8 72.8 1.5
2014-Feb-25 Tue ### ### ### ### 0 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri 20.26 20.26 20.26 20.26 25 ### 70.2 70.2 1.4
2014-Feb-20 Thu 20.27 20.28 20.27 20.28 71.0 71.0 1.4
2014-Feb-19 Wed ### ### ### ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon ### ### ### ### 14,787 0 ### ### 0.0
2014-Feb-14 Fri 20.26 20.26 20.26 20.26 ### ### 1.4
2014-Feb-13 Thu 20.23 20.23 20.23 20.23 0 1.4
2014-Feb-12 Wed 20.23 20.23 20.23 20.23 0 1.4
2014-Feb-11 Tue 20.23 20.23 20.23 20.23 0 1.4
2014-Feb-10 Mon 20.23 20.23 20.23 20.23 72.6 72.6 1.4
2014-Feb-07 Fri ### ### ### ### 63.1 63.1 0.0
2014-Feb-06 Thu ### ### ### ### 0 0.0
2014-Feb-05 Wed ### ### ### ### 1,220 0 77.5 77.5 0.0
2014-Feb-04 Tue 20.43 20.43 20.43 20.43 23 ### 74.3 74.3 ###
2014-Feb-03 Mon 20.4 20.4 20.4 20.4 1,485 ### ### ### 1.5
2014-Jan-31 Fri ### ### ### ### 0 0.0
2014-Jan-30 Thu ### ### ### ### 0 0.0
2014-Jan-29 Wed ### ### ### ### 0 0.0
2014-Jan-28 Tue ### ### ### ### 0 0.0
2014-Jan-24 Fri ### ### ### ### 0 0.0
2014-Jan-23 Thu ### ### ### ### 0 0.0
2014-Jan-22 Wed ### ### ### ### 2,679 0 ### ### 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon 20.28 20.28 20.28 20.28 485 ### ### ### 1.4
2014-Jan-17 Fri 20.24 20.24 20.24 20.24 0 1.4
2014-Jan-16 Thu 20.24 20.24 20.24 20.24 0 1.4
2014-Jan-15 Wed 20.24 20.24 20.24 20.24 ### ### 1.4
2014-Jan-14 Tue 20.24 20.24 20.24 20.24 0 1.4
2014-Jan-13 Mon 20.24 20.24 20.24 20.24 0 1.4
2014-Jan-10 Fri 20.24 20.24 20.24 20.24 0 1.4
2014-Jan-09 Thu 20.24 20.24 20.24 20.24 0 1.4
2014-Jan-08 Wed 20.24 20.24 20.24 20.24 0 1.4
2014-Jan-07 Tue 20.24 20.24 20.24 20.24 72.6 72.6 1.4
2014-Jan-06 Mon 20.23 20.23 20.23 20.23 0 1.4
2014-Jan-03 Fri 20.23 20.23 20.23 20.23 870 ### 74.0 74.0 1.4
2014-Jan-02 Thu 20.53 20.53 20.53 20.53 0 ###
2013-Dec-31 Tue 20.53 20.53 20.53 20.53 0 ###
2013-Dec-30 Mon 20.53 20.53 20.53 20.53 0 ###
2013-Dec-27 Fri 20.53 20.53 20.53 20.53 0 ###
2013-Dec-24 Tue 20.53 20.53 20.53 20.53 0 ###
2013-Dec-23 Mon 20.49 20.53 20.49 20.53 67.2 67.2 ###
2013-Dec-20 Fri 20.43 20.51 20.43 20.51 ### ### ###
2013-Dec-19 Thu 20.5 20.5 20.5 20.5 0 1.5
2013-Dec-18 Wed 20.5 20.5 20.5 20.5 57 ### 77.0 77.0 1.5
2013-Dec-17 Tue 20.53 20.53 20.53 20.53 77.4 77.4 ###
2013-Dec-16 Mon 20.4 20.4 20.4 20.4 0 1.5
2013-Dec-13 Fri 20.4 20.4 20.4 20.4 23 ### 61.7 61.7 1.5
2013-Dec-12 Thu 20.48 20.48 20.48 20.48 556 11,386 ### ### 1.5
2013-Dec-11 Wed 20.41 20.41 20.41 20.41 0 1.5
2013-Dec-10 Tue 20.41 20.41 20.41 20.41 76.0 76.0 1.5
2013-Dec-09 Mon 20.28 20.28 20.28 20.28 0 1.4
2013-Dec-06 Fri 20.28 20.28 20.28 20.28 ### ### 1.4
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### 20.4 ### 20.4 4,744 48,388 67.6 67.6 1.5
2013-Dec-03 Tue ### ### ### ### 387 0 75.5 75.5 0.0
2013-Dec-02 Mon 20.4 20.4 20.4 20.4 377 ### 81.7 81.7 1.5
2013-Nov-29 Fri 20.42 20.42 20.42 20.42 0 1.5
2013-Nov-28 Thu 20.42 20.42 20.42 20.42 0 1.5
2013-Nov-27 Wed 20.42 20.42 20.42 20.42 687 14,028 ### ### 1.5
2013-Nov-26 Tue ### ### ### ### 0 0.0
2013-Nov-25 Mon ### ### ### ### 2 0 75.0 75.0 0.0
2013-Nov-22 Fri 20.27 20.27 20.27 20.27 68.2 68.2 1.4
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue ### 20.4 ### ### 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### 0 0.0
2013-Nov-15 Fri ### ### ### ### 0 0.0
2013-Nov-14 Thu ### ### ### ### 0 0.0
2013-Nov-13 Wed ### ### ### ### 0 0.0
2013-Nov-12 Tue 20.24 ### 20.22 ### 1,280 12,940 77.6 77.6 0.0
2013-Nov-11 Mon ### ### ### ### 0 0.0
2013-Nov-08 Fri ### ### ### ### 0 0.0
2013-Nov-07 Thu ### ### ### ### ### ### 0.0
2013-Nov-06 Wed 20.29 20.29 20.29 20.29 488 ### 72.4 72.4 ###
2013-Nov-05 Tue 20.25 20.25 20.25 20.25 68.8 68.8 ###
2013-Nov-04 Mon ### ### ### ### 0 0.0
2013-Nov-01 Fri ### ### ### ### 78.1 78.1 0.0
2013-Oct-31 Thu 20.27 20.27 20.27 20.27 0 1.4
2013-Oct-30 Wed 20.27 20.27 20.27 20.27 0 1.4
2013-Oct-29 Tue 20.27 20.27 20.27 20.27 0 1.4
2013-Oct-28 Mon 20.27 20.27 20.27 20.27 1,451 ### 71.7 71.7 1.4
2013-Oct-25 Fri 20.26 20.26 20.26 20.26 7,248 146,844 ### ### 1.4
2013-Oct-24 Thu 20.26 20.26 20.26 20.26 0 1.4
2013-Oct-23 Wed 20.26 20.26 20.26 20.26 ### ### 1.4
2013-Oct-22 Tue 20.23 20.23 20.23 20.23 0 1.4
2013-Oct-21 Mon 20.23 20.23 20.23 20.23 ### ### 1.4
2013-Oct-18 Fri ### ### ### ### 0 0.0
2013-Oct-17 Thu ### ### ### ### 0 0.0
2013-Oct-16 Wed ### ### ### ### 0 0.0
2013-Oct-15 Tue ### ### ### ### 0 0.0
2013-Oct-14 Mon ### ### ### ### 0 0.0
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu 20.22 20.22 20.22 20.22 70.5 70.5 1.4
2013-Oct-09 Wed 20.2 20.2 20.2 20.2 0 1.4
2013-Oct-08 Tue 20.2 20.2 20.2 20.2 0 1.4
2013-Oct-07 Mon 20.2 20.2 20.2 20.2 ### ### 1.4
2013-Oct-04 Fri ### ### ### ### 2,459 0 ### ### 0.0
2013-Oct-03 Thu ### ### 20.27 ### 2,642 26,776 ### ### 0.0
2013-Oct-02 Wed 20.49 20.49 20.49 20.49 0 ###
2013-Oct-01 Tue 20.49 20.49 20.49 20.49 0 ###
2013-Sep-30 Mon 20.49 20.49 20.49 20.49 0 ###
2013-Sep-27 Fri 20.49 20.49 20.49 20.49 0 ###
2013-Sep-26 Thu 20.49 20.49 20.49 20.49 0 ###
2013-Sep-25 Wed 20.49 20.49 20.49 20.49 1 20 63.8 63.8 ###
2013-Sep-24 Tue 20.46 20.46 20.46 20.46 0 ###
2013-Sep-23 Mon 20.46 20.46 20.46 20.46 0 ###
2013-Sep-20 Fri 20.46 20.46 20.46 20.46 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 22:48:17 thru 2026-05-31 22:48:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000