(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 6...


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
2023-Jun-14 Wed ### ### ### ### 4 0 41.2 41.2 0.0
2023-Jun-13 Tue ### ### ### ### 2,651 0 39.4 39.4 0.0
2023-Jun-09 Fri ### ### ### ### 448 0 36.2 36.2 0.0
2023-Jun-08 Thu ### ### ### ### 3,345 0 ### ### 0.0
2023-Jun-07 Wed ### 19.2 ### 19.2 74.7 74.7 ###
2023-Jun-06 Tue 19.25 19.25 19.22 19.22 41.4 41.4 1.4
2023-Jun-05 Mon 19.2 19.23 ### 19.23 6,983 67,141 75.3 75.3 ###
2023-Jun-02 Fri ### ### 19.28 19.28 29.6 29.6 1.4
2023-Jun-01 Thu ### ### ### ### 650 0 35.7 35.7 0.0
2023-May-31 Wed ### ### ### ### 3,370 0 76.0 76.0 0.0
2023-May-30 Tue ### ### 19.29 19.29 3,773 ### 38.0 38.0 1.4
2023-May-29 Mon 19.28 19.28 19.26 19.26 ### ### 1.4
2023-May-26 Fri 19.26 19.26 19.25 19.25 ### ### 1.4
2023-May-25 Thu ### ### 19.27 19.27 ### ### ###
2023-May-24 Wed ### ### ### ### 1,446 0 76.1 76.1 0.0
2023-May-23 Tue ### ### ### ### 2,672 0 ### ### 0.0
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri ### ### ### ### 1,774 0 ### ### 0.0
2023-May-18 Thu 19.44 19.49 19.41 19.41 1,442 28,046 37.9 37.9 ###
2023-May-17 Wed 19.49 19.49 19.45 19.48 3,459 67,346 36.5 36.5 ###
2023-May-16 Tue 19.47 19.49 19.47 19.49 883 ### 75.5 75.5 1.4
2023-May-15 Mon 19.54 19.54 19.49 19.52 42.1 42.1 1.4
2023-May-12 Fri 19.56 19.59 19.54 19.54 27,472 537,489 35.7 35.7 1.4
2023-May-11 Thu 19.5 19.53 19.5 19.53 884 17,251 68.6 68.6 ###
2023-May-10 Wed 19.49 19.49 19.44 19.44 4 77 34.6 34.6 1.4
2023-May-09 Tue 19.48 19.48 19.48 19.48 73.6 73.6 ###
2023-May-08 Mon 19.53 19.53 19.5 19.51 1,187 ### ### ### ###
2023-May-05 Fri ### ### 19.57 19.58 ### ### 1.4
2023-May-04 Thu 19.52 19.52 19.52 19.52 61.9 61.9 1.4
2023-May-03 Wed 19.48 19.48 19.44 19.44 39.0 39.0 1.4
2023-May-02 Tue 19.51 19.53 19.51 19.53 ### ### ###
2023-May-01 Mon 19.52 19.53 19.52 19.53 ### ### ###
2023-Apr-28 Fri 19.46 19.48 19.41 19.48 ### ### ###
2023-Apr-27 Thu 19.53 19.53 19.53 19.53 70.2 70.2 ###
2023-Apr-26 Wed 19.44 19.56 19.44 19.56 6,655 129,772 77.2 77.2 1.4
2023-Apr-24 Mon ### ### ### ### 1,049 0 71.9 71.9 0.0
2023-Apr-21 Fri ### ### ### ### 2 0 69.0 69.0 0.0
2023-Apr-20 Thu ### ### ### ### 3,843 0 ### ### 0.0
2023-Apr-19 Wed ### ### ### ### 3 0 68.6 68.6 0.0
2023-Apr-18 Tue 19.45 19.45 19.41 19.41 1,427 27,726 40.0 40.0 ###
2023-Apr-17 Mon 19.43 19.48 19.42 19.48 73.1 73.1 ###
2023-Apr-14 Fri 19.51 19.51 19.51 19.51 522 10,184 ### ### ###
2023-Apr-13 Thu 19.5 19.52 19.5 19.52 ### ### 1.4
2023-Apr-12 Wed 19.53 19.56 19.51 19.51 40.3 40.3 ###
2023-Apr-11 Tue 19.57 19.59 19.57 19.58 140 2,741 ### ### 1.4
2023-Apr-06 Thu ### ### ### ### 2 0 71.3 71.3 0.0
2023-Apr-05 Wed 19.55 19.57 19.52 19.57 1,547 ### 68.5 68.5 1.4
2023-Apr-04 Tue 19.47 19.49 19.47 19.49 80 1,558 ### ### 1.4
2023-Apr-03 Mon 19.44 19.47 19.43 19.46 ### ### ###
2023-Mar-31 Fri 19.44 19.45 19.42 19.42 1,743 33,875 ### ### 1.4
2023-Mar-30 Thu 19.41 19.41 19.41 19.41 ### ### ###
2023-Mar-29 Wed 19.4 19.43 19.4 19.42 ### ### 1.4
2023-Mar-28 Tue 19.43 19.43 19.43 19.43 ### ### 1.4
2023-Mar-27 Mon 19.52 19.53 19.52 19.53 821 ### 73.9 73.9 ###
2023-Mar-24 Fri 19.42 19.49 19.42 19.49 3,474 67,586 66.3 66.3 1.4
2023-Mar-23 Thu ### ### ### ### 0 0.0
2023-Mar-22 Wed ### ### ### ### 39.2 39.2 0.0
2023-Mar-21 Tue 19.5 19.51 19.46 19.46 6,388 124,470 ### ### ###
2023-Mar-20 Mon ### 19.47 ### 19.47 3,284 ### ### ### ###
2023-Mar-17 Fri ### ### ### ### 541 0 ### ### 0.0
2023-Mar-16 Thu 19.44 19.44 19.43 19.43 46.6 46.6 1.4
2023-Mar-15 Wed 19.25 19.27 19.23 19.24 2,126 40,925 ### ### 1.4
2023-Mar-14 Tue 19.4 19.41 ### ### ### ### 0.0
2023-Mar-13 Mon 19.24 19.25 19.23 19.24 ### ### 1.4
2023-Mar-10 Fri ### ### ### ### 77.9 77.9 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 7,024 0 71.9 71.9 0.0
2023-Mar-07 Tue ### ### ### ### 66.9 66.9 0.0
2023-Mar-06 Mon ### ### ### ### 3,125 0 72.0 72.0 0.0
2023-Mar-03 Fri 18.88 ### 18.88 18.89 874 8,250 ### ### ###
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon ### ### ### ### 3 0 78.6 78.6 0.0
2023-Feb-24 Fri ### ### 18.88 18.88 1,070 ### ### ### 1.3
2023-Feb-23 Thu ### ### ### ### 41 0 69.1 69.1 0.0
2023-Feb-22 Wed ### ### 18.89 18.89 149 ### 36.3 36.3 ###
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 359 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 64.0 64.0 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 75.9 75.9 0.0
2023-Feb-13 Mon ### ### ### ### 4,523 0 77.2 77.2 0.0
2023-Feb-10 Fri ### ### ### ### 43.5 43.5 0.0
2023-Feb-09 Thu 19.29 19.29 ### ### 3,745 36,120 ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 647 0 70.0 70.0 0.0
2023-Feb-07 Tue ### ### ### ### 1,075 0 75.3 75.3 0.0
2023-Feb-06 Mon 19.22 19.22 ### ### 47.0 47.0 0.0
2023-Feb-03 Fri 19.27 ### 19.27 ### 683 6,580 65.0 65.0 0.0
2023-Feb-02 Thu ### ### ### ### 69.5 69.5 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 40.3 40.3 0.0
2023-Jan-27 Fri ### ### ### ### 48 0 36.5 36.5 0.0
2023-Jan-25 Wed ### ### ### ### 1,047 0 43.1 43.1 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon 19.25 19.25 19.21 19.21 22 423 35.7 35.7 1.4
2023-Jan-20 Fri 19.23 19.25 19.2 19.22 37.6 37.6 1.4
2023-Jan-19 Thu 19.22 19.23 19.22 19.22 70.1 70.1 1.4
2023-Jan-18 Wed ### ### ### ### 19.9 19.9 0.0
2023-Jan-17 Tue ### ### ### ### 275 0 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### ### ### 0.0
2023-Jan-13 Fri ### ### ### ### 32.0 32.0 0.0
2023-Jan-12 Thu ### ### ### ### 10,847 0 68.6 68.6 0.0
2023-Jan-11 Wed 18.86 ### 18.86 ### 61.6 61.6 0.0
2023-Jan-10 Tue ### ### ### ### 2 0 ### ### 0.0
2023-Jan-09 Mon 18.87 18.89 18.87 18.89 65.9 65.9 ###
2023-Jan-06 Fri 18.8 18.8 18.79 18.79 5 ### ### ### 1.3
2023-Jan-05 Thu 18.83 18.83 18.83 18.83 ### ### 1.3
2023-Jan-04 Wed 18.79 18.8 18.79 18.8 22 ### 61.4 61.4 1.3
2023-Jan-03 Tue ### 18.76 ### 18.71 80.6 80.6 ###
2022-Dec-30 Fri 18.73 18.73 18.73 18.73 1,952 ### ### ### 1.3
2022-Dec-29 Thu ### 18.71 ### ### 73.1 73.1 0.0
2022-Dec-28 Wed 18.71 18.71 18.71 18.71 26 486 76.5 76.5 ###
2022-Dec-23 Fri 18.85 18.85 18.85 18.85 1,051 ### ### ### ###
2022-Dec-22 Thu ### ### ### ### 1,874 0 34.9 34.9 0.0
2022-Dec-21 Wed ### ### ### ### 62.2 62.2 0.0
2022-Dec-20 Tue ### ### 18.86 18.86 50.9 50.9 1.3
2022-Dec-19 Mon ### ### ### ### 1,125 0 38.2 38.2 0.0
2022-Dec-16 Fri ### ### ### ### 451 0 63.7 63.7 0.0
2022-Dec-15 Thu ### ### ### ### 580 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 2,025 0 36.9 36.9 0.0
2022-Dec-13 Tue ### ### ### ### 548 0 41.3 41.3 0.0
2022-Dec-12 Mon ### ### ### ### 552 0 ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 36.0 36.0 0.0
2022-Dec-08 Thu ### ### ### ### 1,284 0 43.8 43.8 0.0
2022-Dec-07 Wed ### ### ### ### 684 0 74.0 74.0 0.0
2022-Dec-06 Tue ### ### ### ### 14,543 0 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 476 0 73.8 73.8 0.0
2022-Dec-02 Fri ### ### ### ### 12,755 0 ### ### 0.0
2022-Dec-01 Thu ### ### ### ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 61.5 61.5 0.0
2022-Nov-29 Tue ### ### ### ### 23 0 37.9 37.9 0.0
2022-Nov-28 Mon 18.87 ### 18.87 ### 782 7,378 77.0 77.0 0.0
2022-Nov-25 Fri ### ### ### ### 3 0 ### ### 0.0
2022-Nov-24 Thu ### ### 18.87 ### 71.8 71.8 0.0
2022-Nov-23 Wed ### ### 18.88 ### 39.2 39.2 0.0
2022-Nov-22 Tue ### ### ### ### 71.5 71.5 0.0
2022-Nov-21 Mon ### ### ### ### 78.3 78.3 0.0
2022-Nov-18 Fri 18.88 ### 18.87 ### ### ### 0.0
2022-Nov-17 Thu ### ### ### ### ### ### 0.0
2022-Nov-16 Wed 18.85 18.89 18.84 18.89 ### ### ###
2022-Nov-15 Tue 18.82 18.82 18.82 18.82 1 ### ### ### 1.3
2022-Nov-14 Mon 18.88 18.88 18.88 18.88 0 1.3
2022-Nov-11 Fri ### ### 18.86 18.88 33.6 33.6 1.3
2022-Nov-10 Thu ### ### ### ### 0 0.0
2022-Nov-09 Wed ### ### ### ### 548 0 ### ### 0.0
2022-Nov-08 Tue ### ### 18.59 18.59 821 ### ### ### 1.3
2022-Nov-07 Mon 18.7 18.73 18.7 18.73 29 542 ### ### 1.3


<< 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 00:31:03 thru 2026-06-01 00:31:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000