(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 5...


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
2024-Jan-15 Mon 19.56 ### 19.56 19.58 71.5 71.5 1.4
2024-Jan-12 Fri 19.57 ### 19.57 19.59 44 ### 66.5 66.5 ###
2024-Jan-11 Thu 19.59 19.59 19.5 19.51 4,047 ### 31.2 31.2 ###
2024-Jan-10 Wed 19.55 19.55 19.52 19.54 5,742 ### ### ### 1.4
2024-Jan-09 Tue 19.54 19.54 19.53 19.53 36.3 36.3 ###
2024-Jan-08 Mon 19.46 19.49 19.46 19.49 1,574 30,653 ### ### 1.4
2024-Jan-05 Fri 19.57 19.57 19.51 19.51 ### ### ###
2024-Jan-04 Thu ### ### 19.58 19.58 ### ### 1.4
2024-Jan-03 Wed ### ### 19.57 19.57 1,841 ### 43.3 43.3 1.4
2024-Jan-02 Tue ### ### ### ### 144 0 31.6 31.6 0.0
2023-Dec-29 Fri ### ### ### ### 31.8 31.8 0.0
2023-Dec-28 Thu ### ### ### ### ### ### 0.0
2023-Dec-27 Wed 19.56 ### 19.56 ### 1,642 16,058 ### ### 0.0
2023-Dec-22 Fri 19.59 19.59 19.56 19.56 8,389 ### ### ### 1.4
2023-Dec-21 Thu 19.58 19.59 19.56 19.58 69.3 69.3 1.4
2023-Dec-20 Wed 19.55 19.55 19.54 19.54 5,442 ### ### ### 1.4
2023-Dec-19 Tue 19.5 19.51 19.5 19.51 61.7 61.7 ###
2023-Dec-18 Mon 19.46 19.53 19.46 19.53 70.8 70.8 ###
2023-Dec-15 Fri 19.49 19.49 19.46 19.46 ### ### ###
2023-Dec-14 Thu 19.51 19.52 19.5 19.5 ### ### 1.4
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### ### ### ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 7,384 0 ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 63.1 63.1 0.0
2023-Dec-07 Thu 19.4 19.41 ### ### 36.6 36.6 0.0
2023-Dec-06 Wed ### ### ### ### 2,548 0 58.7 58.7 0.0
2023-Dec-05 Tue 19.28 19.28 19.2 19.23 6,821 ### ### ### ###
2023-Dec-04 Mon 19.21 19.24 19.2 19.23 69.7 69.7 ###
2023-Dec-01 Fri 19.21 19.21 ### ### 32.4 32.4 0.0
2023-Nov-30 Thu 19.27 19.27 19.21 19.21 9,942 191,284 30.3 30.3 1.4
2023-Nov-29 Wed ### 19.24 ### 19.23 69.4 69.4 ###
2023-Nov-28 Tue ### ### ### ### 64.7 64.7 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 1,373 0 42.2 42.2 0.0
2023-Nov-21 Tue ### ### ### ### 3,970 0 68.0 68.0 0.0
2023-Nov-20 Mon ### ### ### ### 75.5 75.5 0.0
2023-Nov-17 Fri ### ### ### ### ### ### 0.0
2023-Nov-16 Thu ### ### ### ### 2,248 0 73.5 73.5 0.0
2023-Nov-15 Wed ### ### ### ### 35.4 35.4 0.0
2023-Nov-14 Tue ### ### ### ### ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 1 0 77.6 77.6 0.0
2023-Nov-10 Fri ### ### ### ### ### ### 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### ### 32.6 32.6 0.0
2023-Nov-07 Tue ### ### ### ### 1,087 0 31.8 31.8 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### 18.88 ### 30.2 30.2 0.0
2023-Nov-02 Thu 18.89 ### 18.89 ### 62.7 62.7 0.0
2023-Nov-01 Wed 18.76 18.76 18.75 18.76 281 5,270 ### ### ###
2023-Oct-31 Tue 18.8 18.8 18.76 18.8 69.7 69.7 1.3
2023-Oct-30 Mon 18.85 18.85 18.82 18.82 39.0 39.0 1.3
2023-Oct-27 Fri 18.85 18.88 18.85 18.87 1,324 24,977 ### ### 1.3
2023-Oct-26 Thu ### ### 18.85 18.85 35.1 35.1 ###
2023-Oct-25 Wed ### ### 18.89 ### 2,645 24,982 ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 2,570 0 ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 73.8 73.8 0.0
2023-Oct-20 Fri ### ### ### ### 70.4 70.4 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 847 0 71.8 71.8 0.0
2023-Oct-17 Tue ### ### ### ### 348 0 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 1,184 0 ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 10,229 0 ### ### 0.0
2023-Oct-12 Thu 19.2 19.2 ### ### 371 ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### 1,448 0 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 448 0 63.3 63.3 0.0
2023-Oct-09 Mon ### ### ### ### 1,152 0 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 7 0 37.6 37.6 0.0
2023-Oct-05 Thu ### ### ### ### 2,721 0 67.1 67.1 0.0
2023-Oct-04 Wed ### ### ### ### 2,351 0 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### ### ### ### 31.7 31.7 0.0
2023-Sep-28 Thu ### ### ### ### 35.3 35.3 0.0
2023-Sep-27 Wed ### ### ### ### ### ### 0.0
2023-Sep-26 Tue ### ### ### ### 1,246 0 76.1 76.1 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 3 0 60.6 60.6 0.0
2023-Sep-21 Thu ### ### ### ### 74.7 74.7 0.0
2023-Sep-20 Wed ### ### ### ### 278 0 ### ### 0.0
2023-Sep-19 Tue 19.22 19.22 19.22 19.22 150 2,883 73.0 73.0 1.4
2023-Sep-18 Mon 19.21 19.21 19.21 19.21 ### ### 1.4
2023-Sep-15 Fri 19.27 19.27 19.27 19.27 222 4,277 ### ### ###
2023-Sep-14 Thu 19.25 19.26 19.23 19.24 ### ### 1.4
2023-Sep-13 Wed 19.21 19.24 19.21 19.24 2,029 ### ### ### 1.4
2023-Sep-12 Tue ### 19.24 ### 19.24 ### ### 1.4
2023-Sep-11 Mon 19.22 19.23 19.21 19.23 72.3 72.3 ###
2023-Sep-08 Fri 19.24 19.27 19.23 19.25 355 ### 68.7 68.7 1.4
2023-Sep-07 Thu 19.22 19.22 ### ### ### ### 0.0
2023-Sep-06 Wed 19.2 19.25 19.2 19.25 9,350 179,753 74.2 74.2 1.4
2023-Sep-05 Tue 19.2 19.24 ### 19.24 9,483 91,226 71.1 71.1 1.4
2023-Sep-04 Mon 19.26 19.26 19.24 19.24 1,174 ### 38.4 38.4 1.4
2023-Sep-01 Fri 19.26 19.26 19.26 19.26 ### ### 1.4
2023-Aug-31 Thu 19.23 19.26 19.23 19.23 67.1 67.1 ###
2023-Aug-30 Wed 19.24 19.24 19.24 19.24 ### ### 1.4
2023-Aug-29 Tue ### ### ### ### 68.4 68.4 0.0
2023-Aug-28 Mon ### ### ### ### 852 0 ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 5,072 0 68.8 68.8 0.0
2023-Aug-24 Thu 19.2 19.2 ### ### 683 6,556 ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 685 0 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 8 0 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 65.8 65.8 0.0
2023-Aug-17 Thu ### ### ### ### 1,073 0 37.8 37.8 0.0
2023-Aug-16 Wed ### ### ### ### 1,680 0 ### ### 0.0
2023-Aug-15 Tue ### ### ### ### 68.2 68.2 0.0
2023-Aug-14 Mon ### ### ### ### 1,981 0 73.7 73.7 0.0
2023-Aug-11 Fri 19.22 19.22 ### ### 22 ### ### ### 0.0
2023-Aug-10 Thu 19.24 19.25 19.21 19.24 ### ### 1.4
2023-Aug-09 Wed 19.26 19.26 19.24 19.24 ### ### 1.4
2023-Aug-08 Tue 19.22 19.23 19.21 19.23 ### ### ###
2023-Aug-07 Mon 19.2 19.22 ### ### 787 ### 39.6 39.6 0.0
2023-Aug-04 Fri ### ### ### ### 31.8 31.8 0.0
2023-Aug-03 Thu ### 19.22 ### ### 344 ### ### ### 0.0
2023-Aug-02 Wed ### 19.21 ### 19.21 274 ### 75.7 75.7 1.4
2023-Aug-01 Tue ### ### ### ### 68.1 68.1 0.0
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 3,427 0 ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 20 0 ### ### 0.0
2023-Jul-26 Wed ### ### ### ### 148 0 34.7 34.7 0.0
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### 23 0 42.3 42.3 0.0
2023-Jul-21 Fri ### ### ### ### 36.7 36.7 0.0
2023-Jul-20 Thu ### ### ### ### 70 0 40.3 40.3 0.0
2023-Jul-19 Wed ### ### ### ### 4 0 34.6 34.6 0.0
2023-Jul-18 Tue ### ### ### ### ### ### 0.0
2023-Jul-17 Mon ### ### ### ### 54 0 ### ### 0.0
2023-Jul-14 Fri ### ### ### ### ### ### 0.0
2023-Jul-13 Thu ### ### ### ### 687 0 62.1 62.1 0.0
2023-Jul-12 Wed 18.88 ### 18.87 ### 74.6 74.6 0.0
2023-Jul-11 Tue 18.85 18.86 18.85 18.86 ### ### 1.3
2023-Jul-10 Mon 18.78 18.78 18.76 18.76 850 15,954 46.5 46.5 ###
2023-Jul-07 Fri 18.78 18.78 18.74 18.76 ### ### ###
2023-Jul-06 Thu ### ### ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 1,459 0 70.4 70.4 0.0
2023-Jul-04 Tue ### ### ### ### ### ### 0.0
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### ### ### ### 28.6 28.6 0.0
2023-Jun-29 Thu ### ### ### ### 3,756 0 29.6 29.6 0.0
2023-Jun-28 Wed ### ### ### ### ### ### 0.0
2023-Jun-27 Tue ### ### ### ### 39.8 39.8 0.0
2023-Jun-26 Mon ### ### ### ### 2,948 0 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 1,686 0 ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 1,051 0 ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 37.8 37.8 0.0
2023-Jun-20 Tue ### ### ### ### ### ### 0.0
2023-Jun-19 Mon ### ### ### ### 41.3 41.3 0.0
2023-Jun-16 Fri ### ### ### ### 30.6 30.6 0.0
2023-Jun-15 Thu ### ### ### ### 522 0 39.6 39.6 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 01:14:07 thru 2026-06-01 01:14:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000