(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 34...


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
1998-Aug-21 Fri 0.75 0.77 0.75 0.75 73.1 73.1 ###
1998-Aug-20 Thu 0.78 0.8 0.76 0.77 ### ### 0.1
1998-Aug-19 Wed 0.77 0.78 0.77 0.78 ### ### 0.1
1998-Aug-18 Tue ### ### 0.75 0.75 ### ### ###
1998-Aug-17 Mon 0.77 0.8 0.77 0.8 61,542 ### ### ### 0.1
1998-Aug-14 Fri 0.73 0.74 0.73 0.73 755,252 ### ### ### 0.1
1998-Aug-13 Thu 0.73 0.73 0.72 0.73 84.0 84.0 0.1
1998-Aug-12 Wed 0.74 0.75 0.73 0.74 97,155 ### ### ### 0.1
1998-Aug-11 Tue 0.75 0.75 0.74 0.74 310,279 231,157 ### ### 0.1
1998-Aug-10 Mon 0.77 0.77 0.75 0.75 12.1 12.1 ###
1998-Aug-07 Fri 0.78 0.79 0.77 0.78 22,644 ### 81.0 81.0 0.1
1998-Aug-06 Thu 0.81 0.82 0.78 0.78 ### ### 0.1
1998-Aug-05 Wed 0.8 0.83 0.79 0.82 90.6 90.6 0.1
1998-Aug-04 Tue 0.82 0.82 0.8 0.8 82,143 ### 12.1 12.1 0.1
1998-Aug-03 Mon 0.83 0.84 0.82 0.84 66,083 54,848 89.5 89.5 ###
1998-Jul-31 Fri 0.84 0.84 0.83 0.83 18.3 18.3 ###
1998-Jul-30 Thu 0.81 0.83 0.81 0.83 145,676 119,454 ### ### ###
1998-Jul-29 Wed 0.8 0.81 0.8 0.81 ### ### 0.1
1998-Jul-28 Tue 0.79 0.8 0.78 0.8 84.9 84.9 0.1
1998-Jul-27 Mon 0.81 0.81 0.79 0.79 17.0 17.0 ###
1998-Jul-24 Fri 0.82 0.82 0.8 0.81 16.5 16.5 0.1
1998-Jul-23 Thu 0.84 0.84 0.81 0.82 153,050 ### 11.5 11.5 0.1
1998-Jul-22 Wed 0.84 0.85 0.84 0.84 328,279 ### ### ### ###
1998-Jul-21 Tue 0.85 0.85 0.84 0.84 15.6 15.6 ###
1998-Jul-20 Mon 0.84 0.85 0.83 0.85 63,350 ### 86.9 86.9 ###
1998-Jul-17 Fri 0.82 0.84 0.82 0.83 ### ### ###
1998-Jul-16 Thu 0.82 0.83 0.82 0.82 ### ### 0.1
1998-Jul-15 Wed 0.82 0.82 0.8 0.82 151,688 ### ### ### 0.1
1998-Jul-14 Tue 0.78 0.8 0.78 0.78 69.0 69.0 0.1
1998-Jul-13 Mon 0.78 0.78 0.77 0.78 153,679 ### 81.8 81.8 0.1
1998-Jul-10 Fri 0.79 0.79 0.77 0.78 32,444 ### ### ### 0.1
1998-Jul-09 Thu 0.8 0.8 0.79 0.79 18.9 18.9 ###
1998-Jul-08 Wed 0.82 0.82 0.8 0.8 ### ### 0.1
1998-Jul-07 Tue 0.8 0.82 0.79 0.82 ### ### 0.1
1998-Jul-06 Mon 0.8 0.8 0.8 0.8 71.2 71.2 0.1
1998-Jul-03 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
1998-Jul-02 Thu 0.81 0.81 0.78 0.78 4.6 4.6 0.1
1998-Jul-01 Wed 0.78 0.81 0.78 0.81 39,825 ### ### ### 0.1
1998-Jun-30 Tue 0.75 0.77 0.72 0.77 ### ### 0.1
1998-Jun-29 Mon 0.77 0.77 0.75 0.75 107,783 ### ### ### ###
1998-Jun-26 Fri 0.77 0.78 0.77 0.78 135,875 ### ### ### 0.1
1998-Jun-25 Thu 0.79 0.79 0.77 0.77 194,645 151,823 ### ### 0.1
1998-Jun-24 Wed 0.82 0.82 0.8 0.8 13.5 13.5 0.1
1998-Jun-23 Tue 0.84 0.84 0.8 0.82 ### ### 0.1
1998-Jun-22 Mon 0.82 0.84 0.82 0.84 90.4 90.4 ###
1998-Jun-19 Fri ### 0.82 0.8 0.82 ### ### 0.1
1998-Jun-18 Thu 0.76 0.79 0.76 0.79 87.1 87.1 ###
1998-Jun-17 Wed 0.7 0.73 0.7 0.73 ### ### 0.1
1998-Jun-16 Tue 0.71 0.71 ### 0.7 111,621 39,625 24.2 24.2 ###
1998-Jun-15 Mon 0.73 0.73 0.71 0.71 64,640 46,540 15.0 15.0 ###
1998-Jun-12 Fri 0.7 0.73 ### 0.73 88.7 88.7 0.1
1998-Jun-11 Thu 0.75 0.75 ### 0.73 103,546 38,829 ### ### 0.1
1998-Jun-10 Wed 0.74 0.75 0.74 0.74 ### ### 0.1
1998-Jun-09 Tue 0.76 0.76 0.75 0.76 70,922 53,546 ### ### 0.1
1998-Jun-05 Fri 0.76 0.76 0.75 0.76 78.1 78.1 0.1
1998-Jun-04 Thu 0.76 0.76 0.75 0.75 19.8 19.8 ###
1998-Jun-03 Wed 0.78 0.78 0.75 0.75 8.0 8.0 ###
1998-Jun-02 Tue 0.77 0.77 0.73 0.76 28.4 28.4 0.1
1998-Jun-01 Mon 0.8 0.8 0.77 0.8 12,382 ### 83.9 83.9 0.1
1998-May-29 Fri 0.8 0.8 0.78 0.8 69.2 69.2 0.1
1998-May-28 Thu 0.82 0.82 0.8 0.8 10.9 10.9 0.1
1998-May-27 Wed 0.82 0.82 0.8 0.81 95,048 76,988 31.2 31.2 0.1
1998-May-26 Tue 0.82 0.84 0.82 0.84 20,858 ### ### ### ###
1998-May-25 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
1998-May-22 Fri 0.82 0.84 0.8 0.8 9.3 9.3 0.1
1998-May-21 Thu ### 0.83 ### 0.82 54,844 ### ### ### 0.1
1998-May-20 Wed 0.82 0.82 0.8 0.8 ### ### 0.1
1998-May-19 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
1998-May-18 Mon 0.83 0.83 0.83 0.83 84.0 84.0 ###
1998-May-15 Fri 0.82 0.85 0.82 0.85 93.0 93.0 ###
1998-May-14 Thu 0.83 0.83 0.82 0.82 24,047 ### 23.3 23.3 0.1
1998-May-13 Wed 0.88 0.88 0.84 0.84 6.9 6.9 ###
1998-May-12 Tue 0.89 0.89 0.88 0.89 70.3 70.3 ###
1998-May-11 Mon 0.87 0.89 0.87 0.89 142,253 125,182 ### ### ###
1998-May-08 Fri 0.85 0.86 0.85 0.86 273,282 233,656 77.7 77.7 ###
1998-May-07 Thu 0.87 0.87 0.86 0.87 41,220 35,655 72.0 72.0 0.1
1998-May-06 Wed 0.88 0.89 0.88 0.88 79,987 70,788 ### ### 0.1
1998-May-05 Tue 0.88 0.88 0.86 0.86 20,371 17,722 15.7 15.7 ###
1998-May-04 Mon 0.855 0.87 0.85 0.87 ### ### 0.1
1998-May-01 Fri ### ### 0.85 0.85 ### ### ###
1998-Apr-30 Thu 0.87 ### 0.86 ### 92.0 92.0 0.0
1998-Apr-29 Wed 0.84 0.85 0.83 0.84 81.2 81.2 ###
1998-Apr-28 Tue 0.85 0.87 0.83 0.83 301,124 255,955 13.3 13.3 ###
1998-Apr-27 Mon ### ### 0.88 0.88 204,670 90,054 2.6 2.6 0.1
1998-Apr-24 Fri 0.979 ### ### ### 5.6 5.6 0.0
1998-Apr-23 Thu 0.982 ### ### ### 697,081 0 ### ### 0.0
1998-Apr-22 Wed 0.955 ### ### ### 83.9 83.9 0.0
1998-Apr-21 Tue ### ### ### ### 256,880 0 ### ### 0.0
1998-Apr-20 Mon ### ### ### ### 50,244 0 21.4 21.4 0.0
1998-Apr-17 Fri ### ### ### ### ### ### 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 696,177 0 91.4 91.4 0.0
1998-Apr-14 Tue ### ### ### ### 366,550 0 ### ### 0.0
1998-Apr-09 Thu ### ### 0.89 0.89 170,986 76,088 ### ### ###
1998-Apr-08 Wed ### ### ### ### 512,076 0 ### ### 0.0
1998-Apr-07 Tue 0.949 ### 0.946 ### ### ### 0.0
1998-Apr-06 Mon 0.89 ### 0.874 ### 423,475 185,058 ### ### 0.0
1998-Apr-03 Fri 0.84 0.87 0.83 0.87 ### ### 0.1
1998-Apr-02 Thu 0.83 0.84 0.83 0.84 348,323 290,849 ### ### ###
1998-Apr-01 Wed 0.83 0.84 0.83 0.83 253,026 211,276 ### ### ###
1998-Mar-31 Tue 0.82 0.84 0.82 0.83 78.8 78.8 ###
1998-Mar-30 Mon 0.779 0.82 0.779 0.82 96.8 96.8 0.1
1998-Mar-27 Fri ### 0.77 0.76 0.77 188,526 144,222 76.1 76.1 0.1
1998-Mar-26 Thu 0.75 0.76 0.75 0.75 74.2 74.2 ###
1998-Mar-25 Wed 0.77 0.77 0.76 0.76 163,452 125,040 18.8 18.8 0.1
1998-Mar-24 Tue 0.754 0.79 0.75 0.77 87.1 87.1 0.1
1998-Mar-23 Mon 0.75 0.75 0.74 0.74 184,788 ### 20.4 20.4 0.1
1998-Mar-20 Fri 0.73 0.75 0.73 0.75 ### ### ###
1998-Mar-19 Thu 0.75 0.75 0.74 0.74 ### ### 0.1
1998-Mar-18 Wed 0.75 0.75 0.75 0.75 135,326 ### 73.8 73.8 ###
1998-Mar-17 Tue 0.75 0.75 0.74 0.75 76,455 56,958 ### ### ###
1998-Mar-16 Mon 0.75 0.77 0.75 0.77 30,048 ### 90.6 90.6 0.1
1998-Mar-13 Fri 0.76 0.76 0.75 0.75 15.3 15.3 ###
1998-Mar-12 Thu 0.779 0.78 0.77 0.77 20.6 20.6 0.1
1998-Mar-11 Wed 0.78 0.78 0.77 0.78 ### ### 0.1
1998-Mar-10 Tue 0.77 0.79 0.76 0.78 140,974 109,254 84.8 84.8 0.1
1998-Mar-09 Mon 0.78 0.78 0.77 0.78 ### ### 0.1
1998-Mar-06 Fri 0.76 0.78 0.76 0.78 ### ### 0.1
1998-Mar-05 Thu 0.79 0.79 0.77 0.77 15,074 11,757 ### ### 0.1
1998-Mar-04 Wed 0.8 0.81 0.79 0.81 ### ### 0.1
1998-Mar-03 Tue 0.82 0.82 0.8 0.81 52,924 ### ### ### 0.1
1998-Mar-02 Mon 0.8 0.82 0.8 0.82 85,780 69,481 ### ### 0.1
1998-Feb-27 Fri 0.78 0.8 0.77 0.8 88.0 88.0 0.1
1998-Feb-26 Thu 0.75 0.76 0.75 0.76 81.6 81.6 0.1
1998-Feb-25 Wed ### 0.74 0.71 0.74 90.9 90.9 0.1
1998-Feb-24 Tue 0.749 0.75 0.72 0.72 7.1 7.1 ###
1998-Feb-23 Mon 0.741 0.75 0.73 0.75 ### ### ###
1998-Feb-20 Fri 0.77 0.78 0.76 0.76 15.9 15.9 0.1
1998-Feb-19 Thu 0.8 0.8 0.77 0.78 ### ### 0.1
1998-Feb-18 Wed 0.822 0.822 0.78 0.79 137,645 110,253 ### ### ###
1998-Feb-17 Tue 0.844 0.844 0.82 0.82 ### ### 0.1
1998-Feb-16 Mon 0.86 0.87 0.84 0.85 25.5 25.5 ###
1998-Feb-13 Fri 0.86 0.86 0.83 0.85 ### ### ###
1998-Feb-12 Thu ### 0.87 ### 0.86 ### ### ###
1998-Feb-11 Wed ### 0.81 0.79 0.81 ### ### 0.1
1998-Feb-10 Tue ### ### ### ### 243,180 0 94.6 94.6 0.0
1998-Feb-09 Mon 0.79 0.79 0.76 0.76 205,922 159,589 ### ### 0.1
1998-Feb-06 Fri 0.77 0.79 0.77 0.79 98,279 76,657 87.1 87.1 ###
1998-Feb-05 Thu 0.79 0.79 0.77 0.79 ### ### ###
1998-Feb-04 Wed 0.79 0.8 0.77 0.77 350,285 274,973 ### ### 0.1
1998-Feb-03 Tue ### 0.83 ### 0.82 ### ### 0.1
1998-Feb-02 Mon 0.77 0.8 0.76 0.79 136,886 106,771 90.2 90.2 ###
1998-Jan-30 Fri 0.782 0.79 0.75 0.78 24.7 24.7 0.1
1998-Jan-29 Thu ### 0.81 0.75 0.79 ### ### ###
1998-Jan-28 Wed 0.72 0.75 0.72 0.74 ### ### 0.1
1998-Jan-27 Tue ### 0.7 ### ### 280,658 ### 91.6 91.6 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### 99,821 0 8.5 8.5 0.0
1998-Jan-21 Wed 0.675 0.675 ### ### ### ### 0.0
1998-Jan-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 2026-05-31 23:36:06 thru 2026-05-31 23:36:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000