(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 24...


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
2012-Jul-12 Thu 20.5 20.56 20.5 20.56 36,877 757,084 79.6 79.6 1.5
2012-Jul-11 Wed 20.47 20.47 20.47 20.47 0 1.5
2012-Jul-10 Tue 20.47 20.47 20.47 20.47 ### ### 1.5
2012-Jul-09 Mon 20.4 20.41 20.4 20.41 10,180 207,722 ### ### 1.5
2012-Jul-06 Fri ### ### ### ### 0 0.0
2012-Jul-05 Thu 20.4 20.4 ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 60.5 60.5 0.0
2012-Jul-03 Tue 20.4 20.4 20.4 20.4 0 1.5
2012-Jul-02 Mon 20.4 20.4 20.4 20.4 0 1.5
2012-Jun-29 Fri 20.4 20.4 20.4 20.4 0 1.5
2012-Jun-28 Thu 20.4 20.4 20.4 20.4 ### ### 1.5
2012-Jun-27 Wed 20.46 20.46 20.46 20.46 ### ### ###
2012-Jun-26 Tue 20.48 20.48 20.48 20.48 250 5,120 ### ### 1.5
2012-Jun-25 Mon 20.8 20.8 20.8 20.8 0 1.5
2012-Jun-22 Fri 20.8 20.8 20.8 20.8 0 1.5
2012-Jun-21 Thu 20.8 20.8 20.8 20.8 0 1.5
2012-Jun-20 Wed 20.79 20.8 20.79 20.8 950 19,755 ### ### 1.5
2012-Jun-19 Tue 20.77 20.77 20.77 20.77 0 ###
2012-Jun-18 Mon 20.77 20.77 20.77 20.77 0 ###
2012-Jun-15 Fri 20.75 20.77 20.75 20.77 72.6 72.6 ###
2012-Jun-14 Thu 20.75 20.75 20.75 20.75 44 ### 76.4 76.4 1.5
2012-Jun-13 Wed 20.73 20.73 20.73 20.73 ### ### ###
2012-Jun-12 Tue 20.75 20.75 20.75 20.75 0 1.5
2012-Jun-08 Fri 20.72 20.76 20.72 20.75 80.8 80.8 1.5
2012-Jun-07 Thu 20.75 20.75 20.75 20.75 0 1.5
2012-Jun-06 Wed 20.75 20.75 20.73 20.75 70.2 70.2 1.5
2012-Jun-05 Tue 21 21 21 21 0 1.5
2012-Jun-04 Mon ### ### 21 21 42.2 42.2 1.5
2012-Jun-01 Fri 20.79 20.79 20.79 20.79 0 1.5
2012-May-31 Thu 20.79 20.79 20.79 20.79 0 1.5
2012-May-30 Wed 20.79 20.79 20.79 20.79 0 1.5
2012-May-29 Tue 20.79 20.79 20.79 20.79 60.7 60.7 1.5
2012-May-28 Mon 20.79 20.79 20.79 20.79 0 1.5
2012-May-25 Fri 20.79 20.79 20.79 20.79 0 1.5
2012-May-24 Thu 20.79 20.79 20.79 20.79 0 1.5
2012-May-23 Wed 20.79 20.79 20.79 20.79 ### ### 1.5
2012-May-22 Tue 20.79 20.79 20.79 20.79 0 1.5
2012-May-21 Mon 20.79 20.79 20.79 20.79 ### ### 1.5
2012-May-18 Fri 20.77 20.77 20.77 20.77 670 ### 81.0 81.0 ###
2012-May-17 Thu 20.7 20.74 20.7 20.74 ### ### ###
2012-May-16 Wed 20.7 20.7 20.7 20.7 87.1 87.1 1.5
2012-May-15 Tue ### ### ### ### 0 0.0
2012-May-14 Mon ### ### ### ### 0 0.0
2012-May-11 Fri ### ### ### ### 70.9 70.9 0.0
2012-May-10 Thu ### ### ### ### 67.1 67.1 0.0
2012-May-09 Wed 20.55 20.55 20.55 20.55 0 1.5
2012-May-08 Tue 20.55 20.55 20.55 20.55 0 1.5
2012-May-07 Mon 20.55 20.55 20.55 20.55 0 1.5
2012-May-04 Fri 20.55 20.55 20.55 20.55 78.3 78.3 1.5
2012-May-03 Thu 20.42 20.42 20.42 20.42 0 1.5
2012-May-02 Wed 20.42 20.42 20.42 20.42 0 1.5
2012-May-01 Tue 20.42 20.42 20.42 20.42 18,047 ### 68.1 68.1 1.5
2012-Apr-30 Mon ### 20.41 ### 20.4 ### ### 1.5
2012-Apr-27 Fri ### ### ### ### 0 0.0
2012-Apr-26 Thu 20.42 20.42 ### ### 2,746 ### 35.4 35.4 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon 20.23 20.23 20.23 20.23 0 1.4
2012-Apr-20 Fri 20.23 20.23 20.23 20.23 0 1.4
2012-Apr-19 Thu 20.23 20.23 20.23 20.23 0 1.4
2012-Apr-18 Wed 20.23 20.23 20.23 20.23 0 1.4
2012-Apr-17 Tue 20.23 20.23 20.23 20.23 76.1 76.1 1.4
2012-Apr-16 Mon 20.23 20.23 20.23 20.23 ### ### 1.4
2012-Apr-13 Fri 20.2 20.2 20.2 20.2 0 1.4
2012-Apr-12 Thu 20.2 20.2 20.2 20.2 1,243 ### 67.6 67.6 1.4
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 0 0.0
2012-Apr-05 Thu ### ### ### ### 0 0.0
2012-Apr-04 Wed ### ### ### ### 0 0.0
2012-Apr-03 Tue ### ### ### ### 72.1 72.1 0.0
2012-Apr-02 Mon ### ### ### ### 0 0.0
2012-Mar-30 Fri ### ### ### ### 75 0 66.9 66.9 0.0
2012-Mar-29 Thu ### ### ### ### 0 0.0
2012-Mar-28 Wed ### ### ### ### 0 0.0
2012-Mar-27 Tue ### ### ### ### 0 0.0
2012-Mar-26 Mon ### ### ### ### 0 0.0
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu 19.88 19.88 19.88 19.88 0 1.4
2012-Mar-21 Wed 19.88 19.88 19.88 19.88 0 1.4
2012-Mar-20 Tue 19.88 19.88 19.88 19.88 251 4,989 ### ### 1.4
2012-Mar-19 Mon ### ### ### ### 0 0.0
2012-Mar-16 Fri ### ### ### ### 0 0.0
2012-Mar-15 Thu ### ### ### ### 0 0.0
2012-Mar-14 Wed ### ### ### ### 0 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 0 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed ### ### ### ### 0 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### ### ### 0 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### 0 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 0 0.0
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri ### ### ### ### 0 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 0 0.0
2005-May-09 Mon ### ### ### ### 0 0.0
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue ### ### ### ### 0 0.0
2005-May-02 Mon ### ### ### ### 0 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### ### ### ### 0 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 0 0.0
2005-Apr-21 Thu ### ### ### ### 0 0.0
2005-Apr-20 Wed ### ### ### ### 0 0.0
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon ### ### ### ### 0 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 0 0.0
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed ### ### ### ### 0 0.0
2005-Mar-15 Tue ### ### ### ### 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 2026-06-01 01:15:25 thru 2026-06-01 01:15:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000