(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 9...


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
2021-Aug-30 Mon 20.76 20.77 20.74 20.75 5,922 ### ### ### 1.5
2021-Aug-27 Fri 20.74 20.74 20.74 20.74 2,244 46,540 65.5 65.5 ###
2021-Aug-26 Thu 20.77 20.77 20.72 20.73 ### ### ###
2021-Aug-25 Wed 20.78 20.78 20.78 20.78 1,922 ### 62.3 62.3 1.5
2021-Aug-24 Tue 20.81 20.81 20.79 20.81 3,728 77,542 ### ### ###
2021-Aug-23 Mon 20.83 20.83 20.79 20.83 ### ### 1.5
2021-Aug-20 Fri 20.85 20.85 20.8 20.84 2,553 ### 52.7 52.7 1.5
2021-Aug-19 Thu 20.82 20.83 20.8 20.83 69.2 69.2 1.5
2021-Aug-18 Wed 20.81 20.81 20.8 20.8 ### ### 1.5
2021-Aug-17 Tue 20.79 20.8 20.78 20.8 82.5 82.5 1.5
2021-Aug-16 Mon 20.77 20.78 20.74 20.75 14,754 ### ### ### 1.5
2021-Aug-13 Fri 20.76 20.76 20.72 20.76 8,255 ### ### ### 1.5
2021-Aug-12 Thu 20.77 20.77 20.74 20.74 39.4 39.4 ###
2021-Aug-11 Wed 20.75 20.77 20.72 20.72 40.6 40.6 1.5
2021-Aug-10 Tue 20.75 20.77 20.74 20.74 3,574 74,178 38.5 38.5 ###
2021-Aug-09 Mon 20.76 20.76 20.75 20.75 3,086 64,049 ### ### 1.5
2021-Aug-06 Fri 20.79 20.79 20.75 20.78 37.2 37.2 1.5
2021-Aug-05 Thu 20.81 20.81 20.81 20.81 0 ###
2021-Aug-04 Wed 20.81 20.81 20.77 20.81 62.9 62.9 ###
2021-Aug-03 Tue 20.84 20.84 20.79 20.82 4,772 99,329 40.2 40.2 1.5
2021-Aug-02 Mon 20.82 20.83 20.82 20.83 ### ### 1.5
2021-Jul-30 Fri 20.83 20.83 20.82 20.82 44.1 44.1 1.5
2021-Jul-29 Thu 20.78 20.83 20.78 20.83 63.3 63.3 1.5
2021-Jul-28 Wed 20.76 20.82 20.76 20.77 16,171 ### ### ### ###
2021-Jul-27 Tue 20.75 20.8 20.75 20.79 ### ### 1.5
2021-Jul-26 Mon 20.78 20.79 20.77 20.77 47.7 47.7 ###
2021-Jul-23 Fri 20.79 20.79 20.75 20.77 752 ### ### ### ###
2021-Jul-22 Thu 20.8 20.8 20.75 20.75 4,185 86,943 ### ### 1.5
2021-Jul-21 Wed 20.8 20.8 20.8 20.8 ### ### 1.5
2021-Jul-20 Tue 20.81 20.81 20.81 20.81 1,883 39,185 ### ### ###
2021-Jul-19 Mon 20.78 20.78 20.72 20.76 3,580 74,285 ### ### 1.5
2021-Jul-16 Fri 20.75 20.75 20.71 20.75 61.7 61.7 1.5
2021-Jul-15 Thu 20.7 20.74 ### 20.74 5,186 53,778 70.9 70.9 ###
2021-Jul-14 Wed 20.71 20.72 ### 20.72 3,871 ### 67.4 67.4 1.5
2021-Jul-13 Tue ### 20.73 ### 20.73 ### ### ###
2021-Jul-12 Mon ### 20.7 ### ### 73.7 73.7 0.0
2021-Jul-09 Fri ### ### ### ### 2,383 0 73.4 73.4 0.0
2021-Jul-08 Thu 20.59 ### 20.59 ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 1,822 0 63.5 63.5 0.0
2021-Jul-06 Tue ### ### 20.57 20.57 2,649 27,244 ### ### ###
2021-Jul-05 Mon ### ### ### ### 70.6 70.6 0.0
2021-Jul-02 Fri 20.58 ### 20.58 ### 4,344 ### ### ### 0.0
2021-Jul-01 Thu 20.59 20.59 20.59 20.59 59.2 59.2 ###
2021-Jun-30 Wed 20.58 ### 20.58 ### 61.9 61.9 0.0
2021-Jun-29 Tue ### ### ### ### 1,084 0 ### ### 0.0
2021-Jun-28 Mon ### ### ### ### 7,279 0 75.7 75.7 0.0
2021-Jun-25 Fri ### ### ### ### ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 3,655 0 ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 6,687 0 44.9 44.9 0.0
2021-Jun-22 Tue ### 21 ### ### ### ### 0.0
2021-Jun-21 Mon ### ### ### ### 55.2 55.2 0.0
2021-Jun-18 Fri ### ### 21 21 12,688 133,224 ### ### 1.5
2021-Jun-17 Thu ### ### ### ### 2,848 0 78.3 78.3 0.0
2021-Jun-16 Wed ### 21.2 ### 21.2 ### ### 1.5
2021-Jun-15 Tue ### ### ### ### 8,322 0 46.6 46.6 0.0
2021-Jun-11 Fri ### ### ### ### 3,925 0 61.8 61.8 0.0
2021-Jun-10 Thu ### ### ### ### 6,720 0 37.1 37.1 0.0
2021-Jun-09 Wed ### ### ### ### 1,777 0 ### ### 0.0
2021-Jun-08 Tue ### ### ### ### 9,352 0 69.9 69.9 0.0
2021-Jun-07 Mon ### ### ### ### ### ### 0.0
2021-Jun-04 Fri ### ### ### ### 1,847 0 39.8 39.8 0.0
2021-Jun-03 Thu ### ### ### ### ### ### 0.0
2021-Jun-02 Wed ### ### ### 21.085 6,421 0 ### ### ###
2021-Jun-01 Tue ### ### ### ### ### ### 0.0
2021-May-31 Mon ### ### ### ### 69.8 69.8 0.0
2021-May-28 Fri ### ### ### ### 34.5 34.5 0.0
2021-May-27 Thu ### ### ### ### 36.6 36.6 0.0
2021-May-26 Wed ### ### ### ### 38.0 38.0 0.0
2021-May-25 Tue ### ### ### ### 65.0 65.0 0.0
2021-May-24 Mon ### ### ### ### ### ### 0.0
2021-May-21 Fri ### ### ### ### ### ### 0.0
2021-May-20 Thu ### ### ### ### 5,020 0 ### ### 0.0
2021-May-19 Wed ### ### ### ### 5,783 0 ### ### 0.0
2021-May-18 Tue ### ### ### ### 5,986 0 35.8 35.8 0.0
2021-May-17 Mon ### ### ### ### 69.2 69.2 0.0
2021-May-14 Fri ### ### ### ### ### ### 0.0
2021-May-13 Thu ### ### ### ### ### ### 0.0
2021-May-12 Wed ### ### ### ### 46.7 46.7 0.0
2021-May-11 Tue ### ### ### ### 11,123 0 56.9 56.9 0.0
2021-May-10 Mon ### ### ### ### 1,173 0 ### ### 0.0
2021-May-07 Fri ### ### ### ### 1,652 0 65.6 65.6 0.0
2021-May-06 Thu ### ### ### ### 2,225 0 ### ### 0.0
2021-May-05 Wed ### ### ### ### 69.6 69.6 0.0
2021-May-04 Tue ### ### ### ### ### ### 0.0
2021-May-03 Mon ### ### ### ### 76.1 76.1 0.0
2021-Apr-30 Fri ### ### ### ### 11,045 0 ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 4,371 0 63.7 63.7 0.0
2021-Apr-28 Wed ### ### ### ### 42.9 42.9 0.0
2021-Apr-27 Tue ### ### ### ### 3,188 0 ### ### 0.0
2021-Apr-26 Mon ### ### ### ### ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 5,027 0 39.6 39.6 0.0
2021-Apr-22 Thu ### ### ### ### ### ### 0.0
2021-Apr-21 Wed ### ### ### ### ### ### 0.0
2021-Apr-20 Tue ### ### ### ### 8,944 0 ### ### 0.0
2021-Apr-19 Mon ### ### ### ### 47.7 47.7 0.0
2021-Apr-16 Fri ### ### ### 21.045 10,871 0 ### ### ###
2021-Apr-15 Thu ### ### ### ### ### ### 0.0
2021-Apr-14 Wed ### ### ### 21 ### ### 1.5
2021-Apr-13 Tue ### ### ### ### 23,183 0 ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 6,682 0 77.2 77.2 0.0
2021-Apr-09 Fri ### ### ### ### 60.0 60.0 0.0
2021-Apr-08 Thu ### ### ### ### 35.8 35.8 0.0
2021-Apr-07 Wed ### ### ### ### 38.1 38.1 0.0
2021-Apr-06 Tue ### ### ### ### 351 0 ### ### 0.0
2021-Apr-01 Thu ### 21 ### 21 ### ### 1.5
2021-Mar-31 Wed ### ### ### ### 4,457 0 ### ### 0.0
2021-Mar-30 Tue ### ### 21 21 58.7 58.7 1.5
2021-Mar-29 Mon ### ### ### ### 0 0.0
2021-Mar-26 Fri ### ### 21.055 ### 60.5 60.5 0.0
2021-Mar-25 Thu ### ### ### ### ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 2,284 0 42.8 42.8 0.0
2021-Mar-23 Tue 21 ### ### 21 71.8 71.8 1.5
2021-Mar-22 Mon 21 21 ### ### 380 ### ### ### 0.0
2021-Mar-19 Fri ### ### ### ### 65.2 65.2 0.0
2021-Mar-18 Thu ### ### ### ### 4,085 0 ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 0 0.0
2021-Mar-16 Tue ### ### ### ### 3,179 0 33.0 33.0 0.0
2021-Mar-15 Mon ### ### ### ### ### ### 0.0
2021-Mar-12 Fri ### ### ### 21 ### ### 1.5
2021-Mar-11 Thu ### ### ### ### 68.8 68.8 0.0
2021-Mar-10 Wed ### ### ### ### 1,373 0 68.1 68.1 0.0
2021-Mar-09 Tue ### ### ### ### ### ### 0.0
2021-Mar-08 Mon ### ### ### ### 843 0 70.8 70.8 0.0
2021-Mar-05 Fri ### ### ### ### ### ### 0.0
2021-Mar-04 Thu ### ### ### ### 2,149 0 ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 0 0.0
2021-Mar-02 Tue ### ### ### ### ### ### 0.0
2021-Mar-01 Mon ### ### ### ### 65.6 65.6 0.0
2021-Feb-26 Fri 21 ### ### ### 9,721 0 ### ### 0.0
2021-Feb-25 Thu ### ### ### ### 822 0 43.9 43.9 0.0
2021-Feb-24 Wed ### ### ### ### 23,926 0 ### ### 0.0
2021-Feb-23 Tue ### ### ### ### ### ### 0.0
2021-Feb-22 Mon ### ### ### ### 785 0 ### ### 0.0
2021-Feb-19 Fri ### 21.145 ### 21.145 47 ### ### ### ###
2021-Feb-18 Thu ### ### ### ### ### ### 0.0
2021-Feb-17 Wed ### ### ### ### ### ### 0.0
2021-Feb-16 Tue 21.2 21.2 ### ### 2,320 ### ### ### 0.0
2021-Feb-15 Mon ### 21.2 ### ### ### ### 0.0
2021-Feb-12 Fri 21.2 21.2 ### ### 1,154 ### ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 73.4 73.4 0.0
2021-Feb-10 Wed 21.2 21.21 ### ### 40.7 40.7 0.0
2021-Feb-09 Tue 21.2 21.2 21.2 21.2 24 ### 71.5 71.5 1.5
2021-Feb-08 Mon 21.21 21.21 21.2 21.2 ### ### 1.5
2021-Feb-05 Fri ### ### ### ### 884 0 ### ### 0.0
2021-Feb-04 Thu 21.2 21.2 ### 21.2 6,149 65,179 ### ### 1.5
2021-Feb-03 Wed ### ### ### ### 1,142 0 63.2 63.2 0.0
2021-Feb-02 Tue ### ### ### ### ### ### 0.0
2021-Feb-01 Mon ### 21.2 ### 21.2 ### ### 1.5
2021-Jan-29 Fri 21.2 21.2 ### ### 1,154 ### 60.0 60.0 0.0
2021-Jan-28 Thu 21.2 21.2 ### ### 57.6 57.6 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 2026-05-31 23:34:13 thru 2026-05-31 23:34:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000