(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 35...


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-Jan-19 Mon 0.7 0.7 ### ### 12.9 12.9 0.0
1998-Jan-16 Fri 0.658 ### 0.658 ### 82,474 ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### 0.7 ### ### 1,534,941 537,229 ### ### 0.0
1998-Jan-13 Tue ### ### ### ### ### ### 0.0
1998-Jan-12 Mon 0.674 ### ### ### ### ### 0.0
1998-Jan-09 Fri 0.7 0.7 ### 0.7 ### ### ###
1998-Jan-08 Thu 0.7 0.7 ### ### 101,329 ### 12.8 12.8 0.0
1998-Jan-07 Wed 0.71 0.71 0.71 0.71 ### ### ###
1998-Jan-06 Tue 0.71 0.71 ### 0.71 ### ### ###
1998-Jan-05 Mon 0.76 0.76 0.73 0.73 5.6 5.6 0.1
1998-Jan-02 Fri 0.77 0.77 0.75 0.77 ### ### 0.1
1997-Dec-31 Wed 0.77 0.77 0.76 0.77 ### ### 0.1
1997-Dec-30 Tue 0.75 0.75 0.7 0.75 ### ### ###
1997-Dec-29 Mon 0.75 0.75 0.73 0.75 69.8 69.8 ###
1997-Dec-24 Wed 0.72 0.74 0.72 0.72 51,243 ### 71.6 71.6 ###
1997-Dec-23 Tue ### 0.73 ### 0.72 169,852 ### 92.4 92.4 ###
1997-Dec-22 Mon ### ### ### ### 37,480 0 ### ### 0.0
1997-Dec-19 Fri 0.57 ### 0.57 ### ### ### 0.0
1997-Dec-18 Thu 0.582 ### 0.57 0.57 404,373 115,246 ### ### ###
1997-Dec-17 Wed 0.54 0.55 0.54 0.55 83.2 83.2 ###
1997-Dec-16 Tue 0.52 0.53 0.52 0.53 59,077 ### ### ### 0.0
1997-Dec-15 Mon 0.54 0.54 0.52 0.52 652,344 345,742 ### ### 0.0
1997-Dec-12 Fri 0.54 0.54 0.53 0.54 37,688 ### 72.1 72.1 0.0
1997-Dec-11 Thu 0.54 0.54 0.53 0.54 175,077 ### 79.9 79.9 0.0
1997-Dec-10 Wed 0.521 0.54 0.52 0.53 90.5 90.5 0.0
1997-Dec-09 Tue 0.56 0.56 0.54 0.54 ### ### 0.0
1997-Dec-08 Mon 0.59 0.59 0.57 0.57 ### ### ###
1997-Dec-05 Fri 0.59 0.59 0.58 0.59 20,746 ### ### ### 0.0
1997-Dec-04 Thu 0.583 0.59 0.57 0.57 ### ### ###
1997-Dec-03 Wed 0.57 0.59 0.55 0.59 89.7 89.7 0.0
1997-Dec-02 Tue 0.57 0.59 0.56 0.57 71.9 71.9 ###
1997-Dec-01 Mon 0.55 0.57 0.54 0.57 74,688 41,451 90.9 90.9 ###
1997-Nov-28 Fri 0.55 0.55 0.54 0.55 69.6 69.6 ###
1997-Nov-27 Thu ### ### 0.58 0.58 112,350 32,581 11.8 11.8 ###
1997-Nov-26 Wed ### ### ### ### 474,628 0 75.0 75.0 0.0
1997-Nov-25 Tue ### ### 0.59 ### ### ### 0.0
1997-Nov-24 Mon 0.643 ### ### ### 17.0 17.0 0.0
1997-Nov-21 Fri ### ### ### ### 79.8 79.8 0.0
1997-Nov-20 Thu ### ### ### ### 285,226 0 ### ### 0.0
1997-Nov-19 Wed ### ### ### ### 11.2 11.2 0.0
1997-Nov-18 Tue ### ### ### ### 346,583 0 79.2 79.2 0.0
1997-Nov-17 Mon ### ### ### ### 153,025 0 17.7 17.7 0.0
1997-Nov-14 Fri ### ### ### ### 180,949 0 ### ### 0.0
1997-Nov-13 Thu 0.681 ### ### ### 442,450 0 ### ### 0.0
1997-Nov-12 Wed 0.7 0.7 0.7 0.7 ### ### ###
1997-Nov-11 Tue 0.7 0.71 ### 0.71 ### ### ###
1997-Nov-10 Mon 0.71 0.72 0.71 0.71 ### ### ###
1997-Nov-07 Fri 0.7 0.74 0.7 0.72 ### ### ###
1997-Nov-06 Thu ### 0.7 ### 0.7 ### ### ###
1997-Nov-05 Wed 0.7 0.7 ### 0.7 71.7 71.7 ###
1997-Nov-04 Tue 0.742 0.744 0.7 0.7 328,350 ### ### ### ###
1997-Nov-03 Mon 0.72 0.73 0.7 0.72 216,425 154,743 ### ### ###
1997-Oct-31 Fri 0.724 0.78 0.71 0.78 ### ### 0.1
1997-Oct-30 Thu 0.78 0.78 0.71 0.72 8.4 8.4 ###
1997-Oct-29 Wed ### 0.78 ### 0.77 2,343,947 ### 85.8 85.8 0.1
1997-Oct-28 Tue 0.554 ### 0.5 0.55 286,147 ### 40.9 40.9 ###
1997-Oct-27 Mon ### 0.745 ### ### ### ### 0.0
1997-Oct-24 Fri 0.83 0.85 0.8 0.85 ### ### ###
1997-Oct-23 Thu ### ### 0.88 0.89 180,154 ### ### ### ###
1997-Oct-22 Wed ### ### ### ### 574,984 0 ### ### 0.0
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-20 Mon ### ### ### ### ### ### 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 388,973 0 ### ### 0.0
1997-Oct-15 Wed 0.878 ### 0.878 ### ### ### 0.0
1997-Oct-14 Tue 0.87 0.88 0.86 0.87 ### ### 0.1
1997-Oct-13 Mon 0.88 0.88 0.86 0.86 116,785 ### 14.8 14.8 ###
1997-Oct-10 Fri ### 0.89 0.83 0.88 209,483 180,155 ### ### 0.1
1997-Oct-09 Thu 0.886 0.89 0.87 0.88 31.6 31.6 0.1
1997-Oct-08 Wed 0.83 ### 0.83 0.86 1,497,340 ### ### ### ###
1997-Oct-07 Tue ### 0.84 ### 0.82 91.2 91.2 0.1
1997-Oct-06 Mon 0.74 0.77 0.74 0.77 457,148 345,146 ### ### 0.1
1997-Oct-03 Fri 0.76 0.76 0.72 0.727 207,882 ### ### ### ###
1997-Oct-02 Thu 0.75 0.77 0.75 0.76 84.8 84.8 0.1
1997-Oct-01 Wed 0.75 0.75 0.74 0.75 872,676 650,143 ### ### ###
1997-Sep-30 Tue 0.743 0.743 0.72 0.72 509,725 ### 8.9 8.9 ###
1997-Sep-29 Mon 0.77 0.77 0.74 0.74 ### ### 0.1
1997-Sep-26 Fri 0.76 0.77 0.74 0.77 27,221 20,551 82.0 82.0 0.1
1997-Sep-25 Thu 0.75 0.76 0.74 0.76 ### ### 0.1
1997-Sep-24 Wed 0.756 0.76 0.75 0.75 ### ### ###
1997-Sep-23 Tue 0.76 0.8 0.75 0.76 75.9 75.9 0.1
1997-Sep-22 Mon 0.77 0.77 0.76 0.76 ### ### 0.1
1997-Sep-19 Fri 0.76 0.77 0.76 0.77 78.6 78.6 0.1
1997-Sep-18 Thu 0.77 0.78 0.76 0.76 ### ### 0.1
1997-Sep-17 Wed 0.77 0.79 0.77 0.79 ### ### ###
1997-Sep-16 Tue 0.77 0.79 0.76 0.79 32,541 ### 93.1 93.1 ###
1997-Sep-15 Mon 0.78 0.78 0.76 0.77 36,857 28,379 18.3 18.3 0.1
1997-Sep-12 Fri 0.75 0.78 0.75 0.78 19,043 ### ### ### 0.1
1997-Sep-11 Thu 0.75 0.75 0.74 0.75 ### ### ###
1997-Sep-10 Wed 0.73 0.74 0.72 0.73 70.4 70.4 0.1
1997-Sep-09 Tue 0.73 0.74 0.73 0.73 167,421 123,054 ### ### 0.1
1997-Sep-08 Mon 0.74 0.74 0.73 0.73 59,650 43,842 ### ### 0.1
1997-Sep-05 Fri 0.74 0.74 0.72 0.74 55,288 ### 66.3 66.3 0.1
1997-Sep-04 Thu 0.74 0.74 0.72 0.72 ### ### ###
1997-Sep-03 Wed 0.73 0.74 0.72 0.73 ### ### 0.1
1997-Sep-02 Tue 0.75 0.75 0.72 0.72 ### ### ###
1997-Sep-01 Mon ### ### 0.74 0.76 59,572 22,041 ### ### 0.1
1997-Aug-29 Fri 0.81 0.81 0.78 0.78 57,449 45,671 ### ### 0.1
1997-Aug-28 Thu 0.85 0.85 0.82 0.82 147,674 ### 5.8 5.8 0.1
1997-Aug-27 Wed 0.82 0.87 0.82 0.85 94.7 94.7 ###
1997-Aug-26 Tue 0.81 0.81 0.8 0.8 ### ### 0.1
1997-Aug-25 Mon 0.75 0.81 0.75 0.8 ### ### 0.1
1997-Aug-22 Fri 0.75 0.75 0.73 0.75 30,888 22,857 76.0 76.0 ###
1997-Aug-21 Thu 0.74 0.75 0.73 0.73 ### ### 0.1
1997-Aug-20 Wed 0.729 0.73 0.72 0.73 ### ### 0.1
1997-Aug-19 Tue 0.72 0.72 0.71 0.72 ### ### ###
1997-Aug-18 Mon ### 0.71 ### 0.71 71,420 25,354 92.0 92.0 ###
1997-Aug-15 Fri ### 0.72 ### 0.72 84,056 ### ### ### ###
1997-Aug-14 Thu ### ### ### ### 255,022 0 91.9 91.9 0.0
1997-Aug-13 Wed 0.642 ### ### ### ### ### 0.0
1997-Aug-12 Tue ### ### ### ### 214,158 0 96.4 96.4 0.0
1997-Aug-11 Mon ### ### ### ### 61,859 0 ### ### 0.0
1997-Aug-08 Fri ### ### 0.58 0.58 ### ### ###
1997-Aug-07 Thu 0.59 ### 0.59 ### 157,155 ### ### ### 0.0
1997-Aug-06 Wed ### ### ### ### 10.4 10.4 0.0
1997-Aug-05 Tue ### ### ### ### 78,075 0 18.0 18.0 0.0
1997-Aug-04 Mon ### ### ### ### 76.0 76.0 0.0
1997-Aug-01 Fri ### ### ### ### 100,929 0 82.4 82.4 0.0
1997-Jul-31 Thu 0.643 0.643 ### ### 249,571 ### 13.6 13.6 0.0
1997-Jul-30 Wed 0.647 ### ### ### ### ### 0.0
1997-Jul-29 Tue ### ### ### ### 563,121 0 ### ### 0.0
1997-Jul-28 Mon ### ### ### ### 92.6 92.6 0.0
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue ### ### 0.57 ### ### ### 0.0
1997-Jul-21 Mon 0.675 ### ### ### ### ### 0.0
1997-Jul-18 Fri 0.688 0.72 ### ### ### ### 0.0
1997-Jul-17 Thu ### 0.7 ### ### 170,150 59,552 ### ### 0.0
1997-Jul-16 Wed ### 0.7 ### ### ### ### 0.0
1997-Jul-15 Tue 0.71 0.71 ### 0.7 ### ### ###
1997-Jul-14 Mon 0.75 0.77 0.71 0.71 3.8 3.8 ###
1997-Jul-11 Fri 0.76 0.8 0.75 0.75 16.9 16.9 ###
1997-Jul-10 Thu 0.74 0.76 0.74 0.74 310,440 ### ### ### 0.1
1997-Jul-09 Wed ### 0.74 ### 0.74 ### ### 0.1
1997-Jul-08 Tue 0.724 0.724 ### 0.71 36.4 36.4 ###
1997-Jul-07 Mon ### ### 0.75 0.76 ### ### 0.1
1997-Jul-04 Fri 0.851 0.851 0.81 0.85 ### ### ###
1997-Jul-03 Thu 0.87 0.88 0.86 0.87 72.4 72.4 0.1
1997-Jul-02 Wed 0.87 ### 0.87 ### 121,157 ### ### ### 0.0
1997-Jul-01 Tue 0.89 0.89 0.87 0.88 ### ### 0.1
1997-Jun-30 Mon 0.87 0.89 0.86 0.89 238,620 ### 81.2 81.2 ###
1997-Jun-27 Fri 0.87 0.89 0.87 0.88 196,824 ### ### ### 0.1
1997-Jun-26 Thu 0.87 0.89 0.86 0.87 ### ### 0.1
1997-Jun-25 Wed 0.88 0.88 0.87 0.87 92,743 81,150 ### ### 0.1
1997-Jun-24 Tue 0.87 0.89 0.85 0.87 70,474 ### 68.6 68.6 0.1
1997-Jun-23 Mon 0.87 0.88 0.86 0.87 75.7 75.7 0.1
1997-Jun-20 Fri 0.87 0.88 0.86 0.87 140,875 ### 67.0 67.0 0.1
1997-Jun-19 Thu 0.88 0.88 0.85 0.87 21.5 21.5 0.1


<< 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 14:01:33 thru 2026-06-01 14:01:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000