(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 3...


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-Mar-21 Fri 20.55 20.55 20.5 20.51 33.2 33.2 ###
2025-Mar-20 Thu 20.58 20.58 20.54 20.54 3,348 ### ### ### 1.5
2025-Mar-19 Wed 20.52 20.52 20.51 20.51 149 3,056 39.0 39.0 ###
2025-Mar-18 Tue 20.52 20.54 20.49 20.54 68.3 68.3 1.5
2025-Mar-17 Mon 20.55 20.55 20.49 20.5 ### ### 1.5
2025-Mar-14 Fri 20.54 20.54 20.49 20.49 9 184 27.1 27.1 ###
2025-Mar-13 Thu 20.51 20.52 20.49 20.49 1,429 ### 38.1 38.1 ###
2025-Mar-12 Wed 20.51 20.51 20.46 20.47 38.2 38.2 1.5
2025-Mar-11 Tue 20.48 20.52 20.48 20.48 27 553 76.6 76.6 1.5
2025-Mar-10 Mon 20.48 20.48 20.41 20.41 33.6 33.6 1.5
2025-Mar-07 Fri 20.44 20.47 20.43 20.43 43.9 43.9 ###
2025-Mar-06 Thu 20.41 20.41 ### ### 459 4,684 ### ### 0.0
2025-Mar-05 Wed 20.47 20.47 20.4 20.41 36.3 36.3 1.5
2025-Mar-04 Tue 20.48 20.51 20.47 20.47 7 143 ### ### 1.5
2025-Mar-03 Mon 20.44 20.48 20.42 20.42 2,721 55,644 35.5 35.5 1.5
2025-Feb-28 Fri 20.45 20.48 20.43 20.44 6 122 ### ### 1.5
2025-Feb-27 Thu 20.43 20.43 ### ### 1,053 10,756 31.8 31.8 0.0
2025-Feb-26 Wed 20.4 20.44 ### ### 3,878 ### ### ### 0.0
2025-Feb-25 Tue ### 20.41 ### 20.41 1,355 13,827 ### ### 1.5
2025-Feb-24 Mon ### ### ### ### 8,845 0 ### ### 0.0
2025-Feb-21 Fri 20.26 ### 20.26 ### 289 2,927 72.4 72.4 0.0
2025-Feb-20 Thu 20.29 ### 20.24 20.24 ### ### 1.4
2025-Feb-19 Wed 20.29 20.29 20.25 20.25 21 425 ### ### ###
2025-Feb-18 Tue ### ### 20.29 20.29 40.8 40.8 ###
2025-Feb-17 Mon ### ### ### ### 17,474 0 32.2 32.2 0.0
2025-Feb-14 Fri ### ### ### ### 573 0 35.5 35.5 0.0
2025-Feb-13 Thu ### ### ### ### ### ### 0.0
2025-Feb-12 Wed ### ### ### ### 321 0 39.7 39.7 0.0
2025-Feb-11 Tue 20.4 20.4 ### ### 35.5 35.5 0.0
2025-Feb-10 Mon ### 20.4 ### ### 31.4 31.4 0.0
2025-Feb-07 Fri 20.43 20.43 ### ### 30.5 30.5 0.0
2025-Feb-06 Thu 20.45 20.46 20.41 20.41 948 19,372 ### ### 1.5
2025-Feb-05 Wed ### 20.41 ### ### ### ### 0.0
2025-Feb-04 Tue ### ### ### ### 177 0 70.8 70.8 0.0
2025-Feb-03 Mon ### 20.44 ### ### ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 31.6 31.6 0.0
2025-Jan-30 Thu ### ### ### ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 1 0 59.2 59.2 0.0
2025-Jan-28 Tue 20.27 20.27 20.26 20.27 ### ### 1.4
2025-Jan-24 Fri 20.275 20.29 ### ### ### ### 0.0
2025-Jan-23 Thu ### ### 20.27 20.27 2 20 41.9 41.9 1.4
2025-Jan-22 Wed ### ### 20.24 20.24 3,272 ### 34.3 34.3 1.4
2025-Jan-21 Tue ### ### ### 20.28 71.2 71.2 1.4
2025-Jan-20 Mon ### 20.25 ### 20.25 ### ### ###
2025-Jan-17 Fri ### 20.26 ### 20.21 2,647 ### ### ### ###
2025-Jan-16 Thu ### ### ### ### 0 0.0
2025-Jan-15 Wed ### ### ### ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 350 0 68.4 68.4 0.0
2025-Jan-13 Mon ### ### ### ### 15,589 0 ### ### 0.0
2025-Jan-10 Fri 20.25 20.25 ### ### 6 ### ### ### 0.0
2025-Jan-09 Thu 20.22 20.23 ### 20.21 37.0 37.0 ###
2025-Jan-08 Wed 20.2 20.25 20.2 20.2 751 15,188 ### ### 1.4
2025-Jan-07 Tue ### 20.23 ### 20.23 2 20 70.8 70.8 1.4
2025-Jan-06 Mon 20.28 20.28 20.21 20.25 ### ### ###
2025-Jan-03 Fri 20.22 20.22 20.22 20.22 0 1.4
2025-Jan-02 Thu 20.41 20.41 20.22 20.22 ### ### 1.4
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon 20.21 20.24 20.2 20.2 32.9 32.9 1.4
2024-Dec-27 Fri ### ### 20.25 20.25 ### ### ###
2024-Dec-24 Tue 20.25 20.27 20.25 20.27 ### ### 1.4
2024-Dec-23 Mon ### 20.24 ### 20.23 58.9 58.9 1.4
2024-Dec-20 Fri ### ### ### ### 879 0 37.6 37.6 0.0
2024-Dec-19 Thu 20.28 20.28 20.27 20.27 2 40 ### ### 1.4
2024-Dec-18 Wed 20.26 20.29 20.26 20.28 65.8 65.8 1.4
2024-Dec-17 Tue 20.24 20.29 20.23 20.23 32.2 32.2 1.4
2024-Dec-16 Mon 20.2 20.24 20.2 20.24 3 ### ### ### 1.4
2024-Dec-13 Fri ### 20.23 ### ### 6,043 61,124 ### ### 0.0
2024-Dec-12 Thu 20.24 20.24 ### ### ### ### 0.0
2024-Dec-11 Wed ### ### 20.27 20.27 37.0 37.0 1.4
2024-Dec-10 Tue 20.26 20.26 20.26 20.26 3 ### 72.3 72.3 1.4
2024-Dec-09 Mon 20.25 20.27 20.23 20.23 ### ### 1.4
2024-Dec-06 Fri ### 20.22 ### 20.22 2,028 ### 70.0 70.0 1.4
2024-Dec-05 Thu 20.23 20.25 ### ### 35.2 35.2 0.0
2024-Dec-04 Wed ### ### ### ### 67.9 67.9 0.0
2024-Dec-03 Tue ### ### ### ### 31.9 31.9 0.0
2024-Dec-02 Mon ### ### ### ### 5 0 ### ### 0.0
2024-Nov-29 Fri ### ### ### ### 66.4 66.4 0.0
2024-Nov-28 Thu ### ### ### ### 1,123 0 ### ### 0.0
2024-Nov-27 Wed ### ### ### ### 6 0 ### ### 0.0
2024-Nov-26 Tue ### ### ### ### 1,377 0 ### ### 0.0
2024-Nov-25 Mon ### ### ### ### 42.2 42.2 0.0
2024-Nov-22 Fri ### 20 ### 20 69.5 69.5 1.4
2024-Nov-21 Thu ### ### ### ### 940 0 ### ### 0.0
2024-Nov-20 Wed 20 20 ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### ### ### ### 0.0
2024-Nov-18 Mon 19.88 ### 19.88 ### ### ### 0.0
2024-Nov-15 Fri 19.86 ### 19.86 19.88 69.0 69.0 1.4
2024-Nov-14 Thu 19.87 19.87 19.82 19.82 40.2 40.2 1.4
2024-Nov-13 Wed 19.83 19.87 19.82 19.82 6,822 135,382 39.1 39.1 1.4
2024-Nov-12 Tue ### ### 19.89 19.89 4 ### ### ### ###
2024-Nov-11 Mon ### ### 19.89 19.89 1,826 18,159 ### ### ###
2024-Nov-08 Fri ### ### ### ### 474 0 66.5 66.5 0.0
2024-Nov-07 Thu 19.87 ### 19.87 19.87 ### ### ###
2024-Nov-06 Wed ### ### 19.87 19.87 242 ### ### ### ###
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 571 0 74.6 74.6 0.0
2024-Nov-01 Fri ### ### 19.89 19.89 7 ### ### ### ###
2024-Oct-31 Thu ### ### ### ### 6 0 ### ### 0.0
2024-Oct-30 Wed ### ### ### ### ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 1,183 0 ### ### 0.0
2024-Oct-28 Mon ### ### ### 20 ### ### 1.4
2024-Oct-25 Fri ### ### ### ### 6,379 0 ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 4,550 0 ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 381 0 34.4 34.4 0.0
2024-Oct-22 Tue ### ### 20 20 39.3 39.3 1.4
2024-Oct-21 Mon ### ### ### ### ### ### 0.0
2024-Oct-18 Fri ### ### ### ### 41.8 41.8 0.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### ### ### 72.3 72.3 0.0
2024-Oct-15 Tue ### ### ### ### 66.9 66.9 0.0
2024-Oct-14 Mon ### ### ### ### ### ### 0.0
2024-Oct-11 Fri ### ### ### ### 3,872 0 29.6 29.6 0.0
2024-Oct-10 Thu ### ### ### ### 3,573 0 ### ### 0.0
2024-Oct-09 Wed ### ### ### ### 3,786 0 38.9 38.9 0.0
2024-Oct-08 Tue ### ### ### ### 553 0 72.4 72.4 0.0
2024-Oct-07 Mon ### ### ### ### ### ### 0.0
2024-Oct-04 Fri 20.225 20.25 ### ### 570 5,771 ### ### 0.0
2024-Oct-03 Thu 20.29 20.29 20.23 20.24 888 ### ### ### 1.4
2024-Oct-02 Wed ### ### ### ### 786 0 68.0 68.0 0.0
2024-Oct-01 Tue 20.29 20.29 20.26 20.29 ### ### ###
2024-Sep-30 Mon ### ### 20.27 20.27 6 ### 33.0 33.0 1.4
2024-Sep-27 Fri ### ### 20.26 20.26 ### ### 1.4
2024-Sep-26 Thu ### ### 20.28 20.28 5,082 ### ### ### 1.4
2024-Sep-25 Wed ### ### ### ### ### ### 0.0
2024-Sep-24 Tue ### ### 20.23 20.23 1,928 ### 28.7 28.7 1.4
2024-Sep-23 Mon ### ### 20.24 20.24 6,180 62,541 ### ### 1.4
2024-Sep-20 Fri ### ### ### ### 279 0 70.0 70.0 0.0
2024-Sep-19 Thu ### ### 20.27 ### ### ### 0.0
2024-Sep-18 Wed 20.42 20.43 ### ### 11,985 122,426 ### ### 0.0
2024-Sep-17 Tue 20.41 20.43 ### ### 4,857 ### ### ### 0.0
2024-Sep-16 Mon ### 20.42 ### ### 1,478 ### 40.7 40.7 0.0
2024-Sep-13 Fri ### ### ### ### 1,473 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 1,181 0 70.0 70.0 0.0
2024-Sep-10 Tue ### ### ### ### ### ### 0.0
2024-Sep-09 Mon ### 20.28 20.24 20.24 3,841 ### ### ### 1.4
2024-Sep-06 Fri 20.23 20.27 20.23 20.27 1,250 ### ### ### 1.4
2024-Sep-05 Thu 20.28 20.28 20.22 20.22 ### ### 1.4
2024-Sep-04 Wed 20.23 20.23 20.23 20.23 ### ### 1.4
2024-Sep-03 Tue ### 20.22 ### ### 69.1 69.1 0.0
2024-Sep-02 Mon 20.23 20.24 ### ### 228 ### ### ### 0.0
2024-Aug-30 Fri 20.22 20.24 ### ### 2,022 ### 25.6 25.6 0.0
2024-Aug-29 Thu 20.21 20.23 ### 20.23 68.9 68.9 1.4
2024-Aug-28 Wed 20.22 20.23 20.22 20.23 ### ### 1.4
2024-Aug-27 Tue 20.245 20.26 20.2 20.24 ### ### 1.4
2024-Aug-26 Mon 20.26 20.26 20.22 20.24 ### ### 1.4
2024-Aug-23 Fri 20.21 20.22 ### 20.21 455 ### 65.9 65.9 ###
2024-Aug-22 Thu 20.23 20.24 ### 20.21 3,351 ### ### ### ###
2024-Aug-21 Wed ### 20.22 ### 20.22 5,773 ### 62.1 62.1 1.4
2024-Aug-20 Tue ### ### ### ### ### ### 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 01:12:32 thru 2026-06-01 01:12:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000