eg: Prices for BHP
Currently Sun 26-May-31 11:25:13 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 8...
TOC Company Info for RSM Limits 
| 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
|
|
Limits Full Scrollable Formatted Daily Prices for RSM Bottom << 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
<< 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 Next >>
Basic Bottom of Page