(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 28...
TOC Company Info for RSM Limits 
| 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 .. Monday 1st June 2026
Latest price with VOLUME for RSM .. Friday 29th May 2026
RSM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RSM Bottom << 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Feb-21 Mon | 19.73 | 19.73 | 19.72 | 19.72 | 626 | 12,347 | ### | ### | 1.4 |
| 2022-Feb-18 Fri | 19.74 | 19.74 | 19.71 | 19.73 | 1,358 | 26,786 | ### | ### | ### |
| 2022-Feb-17 Thu | 19.7 | 19.7 | ### | ### | 45.6 | 45.6 | 0.0 | ||
| 2022-Feb-16 Wed | ### | ### | ### | ### | 6,356 | 0 | 36.4 | 36.4 | 0.0 |
| 2022-Feb-15 Tue | 19.7 | 19.7 | ### | 19.7 | 75.3 | 75.3 | 1.4 | ||
| 2022-Feb-14 Mon | 19.76 | 19.76 | 19.7 | 19.7 | 3,588 | ### | 47.7 | 47.7 | 1.4 |
| 2022-Feb-11 Fri | 19.72 | 19.73 | 19.72 | 19.73 | ### | ### | ### | ||
| 2022-Feb-10 Thu | 19.77 | 19.8 | 19.76 | 19.76 | ### | ### | ### | ||
| 2022-Feb-09 Wed | 19.75 | 19.78 | 19.75 | 19.76 | 189 | ### | 58.8 | 58.8 | ### |
| 2022-Feb-08 Tue | 19.8 | 19.83 | 19.8 | 19.83 | 2,923 | ### | ### | ### | ### |
| 2022-Feb-07 Mon | 19.84 | 19.84 | 19.82 | 19.83 | 572 | 11,342 | 39.4 | 39.4 | ### |
| 2022-Feb-04 Fri | ### | ### | ### | ### | 445 | 0 | ### | ### | 0.0 |
| 2022-Feb-03 Thu | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2022-Feb-02 Wed | ### | ### | 19.88 | ### | 1,823 | 18,120 | ### | ### | 0.0 |
| 2022-Feb-01 Tue | 19.88 | ### | 19.88 | ### | 58.4 | 58.4 | 0.0 | ||
| 2022-Jan-31 Mon | 19.85 | ### | 19.85 | ### | 12,827 | ### | 63.1 | 63.1 | 0.0 |
| 2022-Jan-28 Fri | 19.86 | 19.86 | 19.82 | 19.84 | 27.7 | 27.7 | 1.4 | ||
| 2022-Jan-27 Thu | 19.85 | 19.85 | 19.81 | 19.84 | ### | ### | 1.4 | ||
| 2022-Jan-25 Tue | ### | ### | 19.87 | 19.87 | 5,549 | 55,129 | 71.5 | 71.5 | ### |
| 2022-Jan-24 Mon | ### | ### | ### | ### | 526 | 0 | ### | ### | 0.0 |
| 2022-Jan-21 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Jan-20 Thu | ### | ### | ### | ### | 60.9 | 60.9 | 0.0 | ||
| 2022-Jan-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-18 Tue | 20 | ### | ### | ### | 755 | 0 | 66.0 | 66.0 | 0.0 |
| 2022-Jan-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | ### | ### | ### | ### | 1,884 | 0 | ### | ### | 0.0 |
| 2022-Jan-13 Thu | ### | ### | ### | ### | 870 | 0 | 65.7 | 65.7 | 0.0 |
| 2022-Jan-12 Wed | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | ### | ### | 888 | 0 | 41.8 | 41.8 | 0.0 |
| 2022-Jan-10 Mon | ### | ### | ### | ### | 3,580 | 0 | ### | ### | 0.0 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 1,787 | 0 | 33.9 | 33.9 | 0.0 |
| 2022-Jan-06 Thu | ### | ### | ### | ### | 27,044 | 0 | ### | ### | 0.0 |
| 2022-Jan-05 Wed | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2022-Jan-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-31 Fri | ### | ### | ### | ### | 1,177 | 0 | ### | ### | 0.0 |
| 2021-Dec-30 Thu | ### | 20.23 | ### | 20.23 | 29 | ### | 67.4 | 67.4 | 1.4 |
| 2021-Dec-29 Wed | 20.23 | 20.23 | 20.21 | 20.21 | 8,641 | 174,721 | ### | ### | ### |
| 2021-Dec-24 Fri | 20.2 | 20.2 | ### | ### | 4,979 | 50,287 | ### | ### | 0.0 |
| 2021-Dec-23 Thu | 20.21 | 20.21 | ### | 20.21 | 4,846 | ### | 63.1 | 63.1 | ### |
| 2021-Dec-22 Wed | ### | 20.21 | ### | 20.2 | 18,322 | 185,143 | ### | ### | 1.4 |
<< 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 Next >>
Server processing from 2026-06-02 01:25:57 thru 2026-06-02 01:25:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000