(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 32...


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
1999-Oct-26 Tue 0.42 0.425 ### ### 262,183 ### ### ### 0.0
1999-Oct-25 Mon ### ### 0.425 0.425 ### ### ###
1999-Oct-22 Fri 0.425 0.425 0.42 0.425 68.1 68.1 ###
1999-Oct-21 Thu ### ### 0.42 0.42 ### ### ###
1999-Oct-20 Wed 0.42 0.43 0.42 0.42 64.0 64.0 ###
1999-Oct-19 Tue 0.43 0.43 0.42 0.43 ### ### ###
1999-Oct-18 Mon 0.443 0.445 0.43 0.43 174,356 76,280 ### ### ###
1999-Oct-15 Fri 0.45 0.45 0.44 0.445 291,021 ### ### ### ###
1999-Oct-14 Thu 0.46 ### 0.46 ### 367,373 ### ### ### 0.0
1999-Oct-13 Wed 0.45 0.46 0.45 0.453 129,986 59,143 72.2 72.2 0.0
1999-Oct-12 Tue 0.46 0.46 0.45 0.45 240,740 ### 12.8 12.8 0.0
1999-Oct-11 Mon 0.475 0.475 0.455 0.46 ### ### 0.0
1999-Oct-08 Fri 0.49 0.49 0.47 0.475 ### ### ###
1999-Oct-07 Thu 0.51 0.51 0.48 0.48 593,641 293,852 2.8 2.8 0.0
1999-Oct-06 Wed 0.52 0.53 0.51 0.51 924,723 480,855 ### ### ###
1999-Oct-05 Tue 0.52 0.53 0.51 0.51 940,350 488,982 18.9 18.9 ###
1999-Oct-04 Mon 0.5 0.51 0.49 0.49 15.2 15.2 ###
1999-Oct-01 Fri 0.51 0.52 0.48 0.485 756,085 378,042 5.8 5.8 0.0
1999-Sep-30 Thu ### 0.51 0.485 0.51 87.0 87.0 ###
1999-Sep-29 Wed 0.54 0.55 ### 0.5 4.5 4.5 0.0
1999-Sep-28 Tue 0.52 0.54 0.49 0.49 ### ### ###
1999-Sep-27 Mon 0.424 0.48 0.424 0.47 3,233,154 1,461,385 94.4 94.4 ###
1999-Sep-24 Fri 0.43 0.43 ### ### 427,520 ### ### ### 0.0
1999-Sep-23 Thu 0.455 0.455 0.42 0.42 1,058,971 ### ### ### ###
1999-Sep-22 Wed 0.453 0.455 0.43 0.43 ### ### ###
1999-Sep-21 Tue 0.45 0.45 0.42 0.42 3.7 3.7 ###
1999-Sep-20 Mon 0.44 0.45 ### ### 302,175 67,989 29.8 29.8 0.0
1999-Sep-17 Fri 0.445 0.445 0.42 ### ### ### 0.0
1999-Sep-16 Thu 0.46 0.46 0.43 0.43 933,688 ### ### ### ###
1999-Sep-15 Wed 0.46 0.46 0.44 0.44 7.5 7.5 ###
1999-Sep-14 Tue ### 0.49 ### 0.46 1,132,027 277,346 93.7 93.7 0.0
1999-Sep-13 Mon 0.43 0.43 0.425 0.43 74.1 74.1 ###
1999-Sep-10 Fri 0.44 0.45 0.425 0.425 ### ### ###
1999-Sep-09 Thu 0.475 0.475 ### ### ### ### 0.0
1999-Sep-08 Wed 0.451 0.47 0.43 0.448 1,225,241 551,358 ### ### ###
1999-Sep-07 Tue 0.47 0.47 0.455 0.455 959,273 ### 10.8 10.8 0.0
1999-Sep-06 Mon 0.47 0.48 0.47 0.47 ### ### ###
1999-Sep-03 Fri 0.449 0.46 0.449 0.455 1,671,172 759,547 ### ### 0.0
1999-Sep-02 Thu 0.45 0.45 ### ### 8.6 8.6 0.0
1999-Sep-01 Wed 0.48 0.48 0.43 0.43 1,471,576 ### 0.5 0.5 ###
1999-Aug-31 Tue 0.5 0.5 0.48 0.48 889,327 435,770 7.4 7.4 0.0
1999-Aug-30 Mon 0.52 0.52 ### 0.5 5.1 5.1 0.0
1999-Aug-27 Fri 0.56 0.56 ### 0.5 2,304,155 ### ### ### 0.0
1999-Aug-26 Thu 0.58 0.58 0.56 0.56 519,226 295,958 9.1 9.1 ###
1999-Aug-25 Wed 0.59 0.59 0.57 0.57 673,644 ### 8.4 8.4 ###
1999-Aug-24 Tue 0.59 ### 0.58 0.59 ### ### 0.0
1999-Aug-23 Mon 0.58 0.59 0.57 0.58 ### ### ###
1999-Aug-20 Fri 0.59 0.59 0.58 0.58 180,484 105,583 14.4 14.4 ###
1999-Aug-19 Thu 0.59 0.59 0.58 0.59 164,585 96,282 71.7 71.7 0.0
1999-Aug-18 Wed ### ### 0.58 0.58 554,459 ### 9.4 9.4 ###
1999-Aug-17 Tue ### ### 0.57 0.57 304,674 ### ### ### ###
1999-Aug-16 Mon ### ### 0.58 0.59 9.5 9.5 0.0
1999-Aug-13 Fri 0.54 ### 0.54 ### 98.4 98.4 0.0
1999-Aug-12 Thu ### ### 0.53 0.54 ### ### 0.0
1999-Aug-11 Wed ### ### ### ### 1,107,780 0 ### ### 0.0
1999-Aug-10 Tue ### ### 0.59 ### ### ### 0.0
1999-Aug-09 Mon ### ### 0.587 0.587 ### ### ###
1999-Aug-06 Fri ### ### 0.59 ### 627,840 ### 5.0 5.0 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 466,378 0 ### ### 0.0
1999-Aug-02 Mon ### ### ### ### 166,521 0 23.7 23.7 0.0
1999-Jul-30 Fri ### ### ### ### 21.3 21.3 0.0
1999-Jul-29 Thu ### ### ### ### 373,386 0 11.1 11.1 0.0
1999-Jul-28 Wed ### ### ### ### 10.7 10.7 0.0
1999-Jul-27 Tue ### ### ### ### 38,146 0 30.7 30.7 0.0
1999-Jul-26 Mon 0.7 0.7 ### ### 120,954 ### 22.4 22.4 0.0
1999-Jul-23 Fri 0.7 0.7 ### 0.7 233,443 ### ### ### ###
1999-Jul-22 Thu 0.72 0.72 0.7 0.7 179,043 127,120 ### ### ###
1999-Jul-21 Wed ### ### ### 0.7 94,427 0 32.7 32.7 ###
1999-Jul-20 Tue 0.7 0.71 0.676 0.676 13.5 13.5 0.0
1999-Jul-19 Mon 0.7 0.7 0.7 0.7 65.9 65.9 ###
1999-Jul-16 Fri ### 0.7 ### 0.7 128,976 45,141 83.3 83.3 ###
1999-Jul-15 Thu ### ### ### ### 324,187 0 ### ### 0.0
1999-Jul-14 Wed ### ### ### ### 249,272 0 ### ### 0.0
1999-Jul-13 Tue ### ### ### ### 61,282 0 ### ### 0.0
1999-Jul-12 Mon 0.7 0.7 ### ### 196,627 ### 26.1 26.1 0.0
1999-Jul-09 Fri 0.7 0.7 0.7 0.7 73.2 73.2 ###
1999-Jul-08 Thu 0.75 0.75 ### ### ### ### 0.0
1999-Jul-07 Wed 0.7 0.74 0.7 0.74 ### ### 0.1
1999-Jul-06 Tue 0.74 0.74 0.73 0.74 148,125 108,871 ### ### 0.1
1999-Jul-05 Mon 0.726 0.76 0.726 0.73 449,583 334,040 ### ### 0.1
1999-Jul-02 Fri ### 0.71 ### ### 1,890,143 ### 77.8 77.8 0.0
1999-Jul-01 Thu ### ### ### ### 749,857 0 ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 806,478 0 9.3 9.3 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon 0.7 0.7 ### ### 562,329 ### ### ### 0.0
1999-Jun-25 Fri 0.73 0.73 0.7 0.7 131,889 ### 8.8 8.8 ###
1999-Jun-24 Thu 0.73 0.73 0.72 0.72 128,856 93,420 26.4 26.4 ###
1999-Jun-23 Wed 0.75 0.75 0.73 0.73 15.0 15.0 0.1
1999-Jun-22 Tue 0.77 0.77 0.75 0.77 243,672 ### ### ### 0.1
1999-Jun-21 Mon 0.78 0.79 0.76 0.77 24.4 24.4 0.1
1999-Jun-18 Fri 0.78 0.78 0.76 0.78 654,050 ### ### ### 0.1
1999-Jun-17 Thu 0.78 0.79 0.76 0.76 14.7 14.7 0.1
1999-Jun-16 Wed 0.76 0.79 0.76 0.78 ### ### 0.1
1999-Jun-15 Tue 0.82 0.82 0.76 0.76 ### ### 0.1
1999-Jun-11 Fri 0.81 0.83 0.81 0.83 64,587 ### 85.9 85.9 ###
1999-Jun-10 Thu 0.79 0.8 0.79 0.8 ### ### 0.1
1999-Jun-09 Wed 0.82 0.82 0.78 0.8 ### ### 0.1
1999-Jun-08 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
1999-Jun-07 Mon 0.82 0.82 0.82 0.82 48,521 39,787 74.8 74.8 0.1
1999-Jun-04 Fri 0.8 0.82 0.8 0.82 36,458 ### ### ### 0.1
1999-Jun-03 Thu 0.82 0.82 0.8 0.8 127,242 ### 12.5 12.5 0.1
1999-Jun-02 Wed 0.85 0.85 0.82 0.83 ### ### ###
1999-Jun-01 Tue 0.87 0.87 0.83 0.85 13.9 13.9 ###
1999-May-31 Mon 0.88 0.88 0.87 0.88 74.2 74.2 0.1
1999-May-28 Fri 0.82 0.83 0.82 0.83 6,427 ### ### ### ###
1999-May-27 Thu 0.8 0.81 0.8 0.81 ### ### 0.1
1999-May-26 Wed ### 0.83 ### 0.83 ### ### ###
1999-May-25 Tue 0.8 0.81 0.8 0.8 72.3 72.3 0.1
1999-May-24 Mon 0.84 0.84 0.8 0.8 ### ### 0.1
1999-May-21 Fri 0.86 0.86 0.83 0.83 9.1 9.1 ###
1999-May-20 Thu 0.86 0.86 0.84 0.84 139,278 118,386 ### ### ###
1999-May-19 Wed ### ### 0.87 0.87 151,629 65,958 9.7 9.7 0.1
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### 0.89 ### ### ### 0.0
1999-May-14 Fri ### ### 0.89 0.89 1,379,526 613,889 11.5 11.5 ###
1999-May-13 Thu ### ### 0.89 ### ### ### 0.0
1999-May-12 Wed ### ### ### ### 74.3 74.3 0.0
1999-May-11 Tue ### ### 0.89 0.89 289,150 128,671 ### ### ###
1999-May-10 Mon 0.954 ### ### ### 12.3 12.3 0.0
1999-May-07 Fri 1.058 ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 1,183,976 0 ### ### 0.0
1999-May-05 Wed ### ### ### ### 65,650 0 31.1 31.1 0.0
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### ### ### 0.0
1999-Apr-29 Thu 0.89 ### 0.89 ### 78.9 78.9 0.0
1999-Apr-28 Wed ### ### 0.89 0.89 ### ### ###
1999-Apr-27 Tue ### ### 0.89 0.89 24.7 24.7 ###
1999-Apr-26 Mon ### ### ### ### 82.1 82.1 0.0
1999-Apr-23 Fri ### ### 0.89 ### 121,349 ### 73.9 73.9 0.0
1999-Apr-22 Thu 0.877 ### 0.877 0.89 459,577 201,524 ### ### ###
1999-Apr-21 Wed 0.88 0.89 0.88 0.88 76.9 76.9 0.1
1999-Apr-20 Tue ### 0.89 ### 0.888 ### ### ###
1999-Apr-19 Mon ### ### 0.87 0.87 10.6 10.6 0.1
1999-Apr-16 Fri 0.87 ### 0.86 ### 84.0 84.0 0.0
1999-Apr-15 Thu ### ### 0.85 0.86 173,254 ### 8.5 8.5 ###
1999-Apr-14 Wed ### ### 0.88 0.88 6.8 6.8 0.1
1999-Apr-13 Tue ### ### 0.89 ### 69.6 69.6 0.0
1999-Apr-12 Mon ### ### ### ### 94,846 0 82.7 82.7 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu ### ### 0.89 0.89 ### ### ###
1999-Apr-07 Wed ### ### 0.88 0.88 90,578 39,854 ### ### 0.1
1999-Apr-06 Tue ### ### 0.89 ### 213,456 94,987 ### ### 0.0
1999-Apr-01 Thu ### ### 0.89 ### 87,677 ### 71.9 71.9 0.0
1999-Mar-31 Wed ### ### 0.89 0.89 25.0 25.0 ###
1999-Mar-30 Tue 0.88 ### 0.88 ### 88.2 88.2 0.0
1999-Mar-29 Mon 0.889 0.89 0.86 0.86 420,527 ### 8.9 8.9 ###
1999-Mar-26 Fri 0.88 0.89 0.85 0.85 59,785 ### 8.7 8.7 ###


<< 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 22:47:43 thru 2026-05-31 22:47:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000