 |
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Mon 26-Jun-01 08:46:19 AM AEST |
| Hello... guest [Login] [Register]
|
|
|
|
|
|
|
|
(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 4...
|
 TOC Company Info for RSM Limits  |
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).
|
| Company Limits (min and Max values) Basic |
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| ###
| 1
| 0.0 |
| MAX
| ###
| ###
| 99.8 |
| |
|
| Limits Full Scrollable Formatted Daily Prices for RSM Bottom |
End of day Prices (full format),
114 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 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 |
| 2024-Aug-19 Mon
| ###
| ###
| ###
| ###
| 2,141
| 0
| ###
| ###
| 0.0 |
| 2024-Aug-16 Fri
| 20.145
| 20.145
| ###
| ###
| 42
| 423
| 32.3
| 32.3
| 0.0 |
| 2024-Aug-15 Thu
| ###
| 20.22
| ###
| ###
| 3,024
| 30,572
| 70.4
| 70.4
| 0.0 |
| 2024-Aug-14 Wed
| ###
| ###
| ###
| ###
| 586
| 0
| 34.0
| 34.0
| 0.0 |
| 2024-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
| 2024-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
|
| Basic Bottom of Page |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-06-01 08:46:19 thru 2026-06-01 08:46:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
