(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 22...


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
2013-Sep-19 Thu 20.46 20.46 20.46 20.46 ### ### ###
2013-Sep-18 Wed ### ### ### ### 0 0.0
2013-Sep-17 Tue ### ### ### ### 0 0.0
2013-Sep-16 Mon ### ### ### ### 0 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu 20.26 20.26 20.26 20.26 0 1.4
2013-Sep-11 Wed 20.26 20.26 20.26 20.26 0 1.4
2013-Sep-10 Tue 20.26 20.26 20.26 20.26 0 1.4
2013-Sep-09 Mon 20.26 20.26 20.26 20.26 0 1.4
2013-Sep-06 Fri 20.26 20.26 20.26 20.26 54 ### 70.6 70.6 1.4
2013-Sep-05 Thu ### ### ### ### 0 0.0
2013-Sep-04 Wed ### ### ### ### 55 0 ### ### 0.0
2013-Sep-03 Tue 20.43 20.44 20.43 20.44 1,223 ### ### ### 1.5
2013-Sep-02 Mon 20.44 20.44 20.44 20.44 ### ### 1.5
2013-Aug-30 Fri 20.43 20.43 20.43 20.43 0 ###
2013-Aug-29 Thu 20.43 20.43 20.43 20.43 0 ###
2013-Aug-28 Wed 20.43 20.43 20.43 20.43 0 ###
2013-Aug-27 Tue 20.43 20.43 20.43 20.43 0 ###
2013-Aug-26 Mon 20.43 20.43 20.43 20.43 74.3 74.3 ###
2013-Aug-23 Fri ### ### ### ### 8,942 0 63.9 63.9 0.0
2013-Aug-22 Thu ### ### ### ### 5,881 0 ### ### 0.0
2013-Aug-21 Wed ### ### ### ### 0 0.0
2013-Aug-20 Tue ### ### ### ### 73.7 73.7 0.0
2013-Aug-19 Mon ### ### ### ### 581 0 70.3 70.3 0.0
2013-Aug-16 Fri 20.46 20.46 20.41 20.41 ### ### 1.5
2013-Aug-15 Thu 20.43 20.43 20.43 20.43 0 ###
2013-Aug-14 Wed 20.43 20.45 20.43 20.43 ### ### ###
2013-Aug-13 Tue 20.52 20.52 20.52 20.52 0 1.5
2013-Aug-12 Mon 20.52 20.52 20.52 20.52 6 123 ### ### 1.5
2013-Aug-09 Fri 20.5 20.5 20.5 20.5 380 ### 70.8 70.8 1.5
2013-Aug-08 Thu ### ### ### ### 0 0.0
2013-Aug-07 Wed ### ### ### ### 0 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon 20.55 ### 20.55 ### 78.2 78.2 0.0
2013-Aug-02 Fri 20.49 20.49 20.49 20.49 0 ###
2013-Aug-01 Thu 20.49 20.49 20.49 20.49 0 ###
2013-Jul-31 Wed 20.49 20.49 20.49 20.49 0 ###
2013-Jul-30 Tue 20.49 20.49 20.49 20.49 0 ###
2013-Jul-29 Mon 20.49 20.49 20.49 20.49 2,441 ### 75.3 75.3 ###
2013-Jul-26 Fri 20.45 20.45 20.45 20.45 0 ###
2013-Jul-25 Thu 20.45 20.45 20.45 20.45 1 20 72.1 72.1 ###
2013-Jul-24 Wed 20.41 20.41 20.41 20.41 0 1.5
2013-Jul-23 Tue 20.41 20.41 20.41 20.41 0 1.5
2013-Jul-22 Mon 20.43 20.43 20.41 20.41 485 ### ### ### 1.5
2013-Jul-19 Fri 20.47 20.47 20.47 20.47 0 1.5
2013-Jul-18 Thu 20.47 20.47 20.47 20.47 73.4 73.4 1.5
2013-Jul-17 Wed ### ### ### ### 0 0.0
2013-Jul-16 Tue ### ### ### ### 0 0.0
2013-Jul-15 Mon ### ### ### ### 0 0.0
2013-Jul-12 Fri ### ### ### ### 0 0.0
2013-Jul-11 Thu ### ### ### ### 378 0 ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 1,423 0 75.2 75.2 0.0
2013-Jul-09 Tue 20.4 20.4 20.4 20.4 0 1.5
2013-Jul-08 Mon 20.4 20.4 20.4 20.4 0 1.5
2013-Jul-05 Fri 20.4 20.4 20.4 20.4 0 1.5
2013-Jul-04 Thu 20.4 20.4 20.4 20.4 64.7 64.7 1.5
2013-Jul-03 Wed ### ### ### ### 0 0.0
2013-Jul-02 Tue ### ### ### ### 6 0 ### ### 0.0
2013-Jul-01 Mon 20.25 20.25 20.25 20.25 340 6,885 ### ### ###
2013-Jun-28 Fri ### ### ### ### 0 0.0
2013-Jun-27 Thu ### ### ### ### 7,857 0 ### ### 0.0
2013-Jun-26 Wed 20.23 20.23 20.23 20.23 ### ### 1.4
2013-Jun-25 Tue 20.2 20.23 20.2 20.23 23 ### ### ### 1.4
2013-Jun-24 Mon 20.57 20.57 20.57 20.57 ### ### ###
2013-Jun-21 Fri 20.72 20.72 20.72 20.72 ### ### 1.5
2013-Jun-20 Thu 20.8 20.8 20.8 20.8 0 1.5
2013-Jun-19 Wed 20.8 20.8 20.8 20.8 0 1.5
2013-Jun-18 Tue 20.8 20.8 20.8 20.8 27 ### ### ### 1.5
2013-Jun-17 Mon 20.74 20.74 20.74 20.74 0 ###
2013-Jun-14 Fri 20.74 20.74 20.74 20.74 0 ###
2013-Jun-13 Thu 20.74 20.74 20.74 20.74 726 15,057 78.8 78.8 ###
2013-Jun-12 Wed ### ### ### ### 0 0.0
2013-Jun-11 Tue ### ### ### ### 1 0 72.5 72.5 0.0
2013-Jun-07 Fri 20.79 20.79 20.79 20.79 72.1 72.1 1.5
2013-Jun-06 Thu ### ### ### ### 0 0.0
2013-Jun-05 Wed ### ### ### ### 0 0.0
2013-Jun-04 Tue ### ### ### ### 0 0.0
2013-Jun-03 Mon ### ### ### ### 0 0.0
2013-May-31 Fri ### ### ### ### 0 0.0
2013-May-30 Thu ### ### ### ### 0 0.0
2013-May-29 Wed ### ### ### ### 248 0 ### ### 0.0
2013-May-28 Tue 20.79 20.79 20.79 20.79 ### ### 1.5
2013-May-27 Mon 20.81 20.81 20.81 20.81 76.5 76.5 ###
2013-May-24 Fri 20.71 20.71 20.71 20.71 ### ### ###
2013-May-23 Thu ### ### ### ### 80 0 ### ### 0.0
2013-May-22 Wed 20.81 20.81 20.81 20.81 251 5,223 ### ### ###
2013-May-21 Tue 20.77 20.77 20.77 20.77 0 ###
2013-May-20 Mon 20.77 20.77 20.77 20.77 0 ###
2013-May-17 Fri 20.77 20.77 20.77 20.77 578 ### 72.6 72.6 ###
2013-May-16 Thu ### ### ### ### 0 0.0
2013-May-15 Wed ### ### ### ### 77.2 77.2 0.0
2013-May-14 Tue 20.73 20.73 20.73 20.73 71.4 71.4 ###
2013-May-13 Mon 20.72 20.72 20.72 20.72 0 1.5
2013-May-10 Fri 20.72 20.72 20.72 20.72 4 82 ### ### 1.5
2013-May-09 Thu 20.81 20.81 20.72 20.72 42,125 874,725 25.3 25.3 1.5
2013-May-08 Wed 20.79 20.81 20.79 20.81 ### ### ###
2013-May-07 Tue ### ### ### ### 0 0.0
2013-May-06 Mon ### ### ### ### 1,150 0 72.6 72.6 0.0
2013-May-03 Fri ### 20.78 ### 20.78 2,420 25,143 ### ### 1.5
2013-May-02 Thu 20.77 20.77 20.77 20.77 1,452 30,158 ### ### ###
2013-May-01 Wed ### ### ### ### 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### ### 69.1 69.1 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 0 0.0
2013-Apr-24 Wed ### ### ### ### 19,420 0 65.4 65.4 0.0
2013-Apr-23 Tue ### ### ### ### 74.2 74.2 0.0
2013-Apr-22 Mon 20.58 20.58 20.58 20.58 0 1.5
2013-Apr-19 Fri 20.58 20.58 20.58 20.58 44 ### ### ### 1.5
2013-Apr-18 Thu 20.51 20.51 20.51 20.51 0 ###
2013-Apr-17 Wed ### ### 20.51 20.51 2,172 22,273 30.2 30.2 ###
2013-Apr-16 Tue 20.53 20.53 20.53 20.53 0 ###
2013-Apr-15 Mon 20.53 20.53 20.53 20.53 0 ###
2013-Apr-12 Fri 20.53 20.53 20.53 20.53 0 ###
2013-Apr-11 Thu 20.51 20.53 20.51 20.53 ### ### ###
2013-Apr-10 Wed 20.45 20.45 20.45 20.45 67.7 67.7 ###
2013-Apr-09 Tue 20.5 20.5 20.5 20.5 975 19,987 65.6 65.6 1.5
2013-Apr-08 Mon ### ### ### ### 0 0.0
2013-Apr-05 Fri ### ### ### ### 0 0.0
2013-Apr-04 Thu ### ### ### ### 0 0.0
2013-Apr-03 Wed ### ### ### ### 84 0 80.3 80.3 0.0
2013-Apr-02 Tue 20.46 20.46 20.46 20.46 0 ###
2013-Mar-28 Thu 20.46 20.46 20.46 20.46 71.8 71.8 ###
2013-Mar-27 Wed 20.56 20.56 20.56 20.56 0 1.5
2013-Mar-26 Tue 20.54 20.56 20.54 20.56 72.1 72.1 1.5
2013-Mar-25 Mon 20.49 20.49 20.48 20.48 ### ### 1.5
2013-Mar-22 Fri 20.52 20.52 20.52 20.52 0 1.5
2013-Mar-21 Thu 20.49 20.52 20.49 20.52 8,746 ### 75.5 75.5 1.5
2013-Mar-20 Wed 20.45 20.45 20.45 20.45 0 ###
2013-Mar-19 Tue 20.45 20.45 20.45 20.45 0 ###
2013-Mar-18 Mon 20.45 20.45 20.45 20.45 0 ###
2013-Mar-15 Fri 20.45 20.45 20.45 20.45 244 4,989 ### ### ###
2013-Mar-14 Thu 20.55 20.55 20.55 20.55 0 1.5
2013-Mar-13 Wed 20.49 20.55 20.49 20.55 1,423 ### 76.3 76.3 1.5
2013-Mar-12 Tue 20.55 20.55 20.55 20.55 0 1.5
2013-Mar-11 Mon 20.55 20.55 20.55 20.55 0 1.5
2013-Mar-08 Fri 20.55 20.55 20.55 20.55 1,825 ### ### ### 1.5
2013-Mar-07 Thu 20.54 20.54 20.54 20.54 74.3 74.3 1.5
2013-Mar-06 Wed ### ### ### ### ### ### 0.0
2013-Mar-05 Tue ### ### ### ### 74.0 74.0 0.0
2013-Mar-04 Mon ### 20.73 ### 20.73 2,646 27,425 83.1 83.1 ###
2013-Mar-01 Fri ### ### ### ### 0 0.0
2013-Feb-28 Thu ### ### ### ### 0 0.0
2013-Feb-27 Wed ### ### ### ### 0 0.0
2013-Feb-26 Tue 20.57 ### 20.57 ### 1,286 13,226 74.3 74.3 0.0
2013-Feb-25 Mon 20.54 20.54 20.54 20.54 0 1.5
2013-Feb-22 Fri 20.54 20.54 20.54 20.54 0 1.5
2013-Feb-21 Thu 20.54 20.54 20.54 20.54 0 1.5
2013-Feb-20 Wed 20.54 20.54 20.54 20.54 ### ### 1.5
2013-Feb-19 Tue 20.5 20.57 20.5 20.57 421 8,645 73.9 73.9 ###
2013-Feb-18 Mon 20.58 20.58 20.5 20.5 ### ### 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 22:48:05 thru 2026-05-31 22:48:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000