Currently Sun 26-May-31 10:40:02 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-23 Tue | 19.59 | ### | 19.58 | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 19.56 | 19.58 | 3,385 | ### | 32.5 | 32.5 | 1.4 |
| 2024-Apr-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 19.57 | ### | 19.57 | 19.59 | 64.1 | 64.1 | ### | ||
| 2024-Apr-17 Wed | 19.55 | 19.58 | 19.55 | 19.58 | ### | ### | 1.4 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 2,089 | 0 | ### | ### | 0.0 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 43.4 | 43.4 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Apr-10 Wed | 19.76 | 19.8 | 19.75 | 19.75 | ### | ### | ### | ||
| 2024-Apr-09 Tue | 19.7 | 19.73 | 19.7 | 19.73 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 19.73 | 19.73 | 19.7 | 19.7 | 1,688 | 33,278 | ### | ### | 1.4 |
| 2024-Apr-05 Fri | 19.76 | 19.77 | 19.74 | 19.76 | ### | ### | ### | ||
| 2024-Apr-04 Thu | 19.73 | 19.75 | 19.7 | 19.73 | 64.6 | 64.6 | ### | ||
| 2024-Apr-03 Wed | 19.78 | 19.78 | 19.72 | 19.72 | 2,489 | 49,157 | ### | ### | 1.4 |
| 2024-Apr-02 Tue | 19.81 | 19.81 | 19.76 | 19.81 | 784 | ### | ### | ### | ### |
| 2024-Mar-28 Thu | 19.82 | 19.82 | 19.8 | 19.81 | ### | ### | ### | ||
| 2024-Mar-27 Wed | 19.77 | 19.81 | 19.77 | 19.8 | 65.0 | 65.0 | 1.4 | ||
| 2024-Mar-26 Tue | 19.74 | 19.77 | 19.74 | 19.77 | 71.5 | 71.5 | 1.4 | ||
| 2024-Mar-25 Mon | 19.79 | 19.79 | 19.76 | 19.76 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 19.73 | 19.73 | 19.72 | 19.73 | 4,928 | ### | 70.7 | 70.7 | ### |
| 2024-Mar-21 Thu | 19.77 | 19.77 | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2024-Mar-20 Wed | 19.73 | 19.73 | ### | 19.72 | 2,052 | 20,242 | 39.7 | 39.7 | 1.4 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | ### | ### | 1,024 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 5,872 | 0 | 67.7 | 67.7 | 0.0 |
| 2024-Mar-14 Thu | ### | 19.7 | ### | 19.7 | 8 | 78 | 71.1 | 71.1 | 1.4 |
| 2024-Mar-13 Wed | 19.7 | 19.73 | ### | ### | 424 | 4,182 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 19.73 | 19.74 | 19.71 | 19.71 | 31.6 | 31.6 | 1.4 | ||
| 2024-Mar-11 Mon | 19.72 | 19.76 | 19.72 | 19.72 | 73.0 | 73.0 | 1.4 | ||
| 2024-Mar-08 Fri | 19.72 | 19.74 | 19.7 | 19.74 | 66.5 | 66.5 | 1.4 | ||
| 2024-Mar-07 Thu | 19.74 | 19.74 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2024-Mar-06 Wed | 19.72 | 19.73 | 19.72 | 19.73 | 343 | ### | ### | ### | ### |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2024-Mar-04 Mon | 19.7 | 19.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 19.7 | 19.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 3,085 | 0 | ### | ### | 0.0 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Feb-26 Mon | 19.54 | ### | 19.54 | ### | 4 | ### | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | 19.57 | 19.57 | 39.0 | 39.0 | 1.4 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 3,779 | 0 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | ### | 19.58 | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | 19.53 | ### | 19.53 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Feb-16 Fri | 19.58 | ### | 19.58 | 19.58 | 65.4 | 65.4 | 1.4 | ||
| 2024-Feb-15 Thu | 19.58 | ### | 19.58 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | 19.51 | 19.53 | 19.49 | 19.53 | 65.4 | 65.4 | ### | ||
| 2024-Feb-13 Tue | ### | ### | 19.57 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 2 | 0 | 73.2 | 73.2 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 578 | 0 | 32.9 | 32.9 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | ### | 622 | 0 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 1,689 | 0 | 68.4 | 68.4 | 0.0 |
| 2024-Feb-05 Mon | 19.8 | 19.8 | 19.8 | 19.8 | 2 | ### | ### | ### | 1.4 |
| 2024-Feb-02 Fri | 19.76 | 19.76 | 19.73 | 19.75 | 29.1 | 29.1 | ### | ||
| 2024-Feb-01 Thu | 19.75 | 19.75 | 19.71 | 19.71 | ### | ### | 1.4 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 2,284 | 0 | 63.2 | 63.2 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | 19.58 | 19.58 | ### | ### | 1.4 | ||
| 2024-Jan-29 Mon | 19.55 | 19.56 | 19.53 | 19.54 | ### | ### | 1.4 | ||
| 2024-Jan-25 Thu | 19.5 | 19.53 | 19.5 | 19.5 | ### | ### | 1.4 | ||
| 2024-Jan-24 Wed | 19.57 | 19.57 | 19.5 | 19.51 | ### | ### | ### | ||
| 2024-Jan-23 Tue | 19.52 | 19.52 | 19.52 | 19.52 | ### | ### | 1.4 | ||
| 2024-Jan-22 Mon | 19.48 | 19.49 | 19.47 | 19.47 | 3,186 | ### | 42.3 | 42.3 | ### |
| 2024-Jan-19 Fri | 19.47 | 19.47 | 19.42 | 19.42 | 557 | ### | 37.6 | 37.6 | 1.4 |
| 2024-Jan-18 Thu | 19.46 | 19.51 | 19.46 | 19.49 | 12,488 | 243,328 | 72.2 | 72.2 | 1.4 |
| 2024-Jan-17 Wed | 19.52 | 19.52 | 19.52 | 19.52 | 128 | ### | ### | ### | 1.4 |
| 2024-Jan-16 Tue | 19.58 | 19.58 | 19.54 | 19.54 | 42.6 | 42.6 | 1.4 | ||
| 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 |
Basic Bottom of Page