Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
Russell Australian Semi Government Bond Etf (RSM)
Russell Australian Semi Government Bond Etf (RSM) Historical

RSM Russell Australian Semi Government Bond Etf

19.70

-0.05 (-0.25%)

Jul 23 2024 - Closed

Delayed by 20 minutes

RSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	19.75	0.01	0.05%	19.75	19.75	19.73	1,137
Jul 19 2024	19.74	-0.01	-0.05%	19.75	19.75	19.74	1,049
Jul 18 2024	19.75	0.00	0.00%	19.75	19.77	19.72	1,957
Jul 17 2024	19.75	-0.02	-0.10%	19.79	19.79	19.75	1,042
Jul 16 2024	19.77	0.06	0.30%	19.70	19.77	19.70	204
Jul 15 2024	19.71	0.06	0.31%	19.70	19.71	19.67	460
Jul 12 2024	19.65	0.01	0.05%	19.69	19.69	19.65	636
Jul 11 2024	19.64	-0.02	-0.10%	19.65	19.65	19.64	2
Jul 10 2024	19.66	0.01	0.05%	19.62	19.66	19.61	503
Jul 09 2024	19.65	0.06	0.31%	19.65	19.65	19.61	5,293
Jul 08 2024	19.59	-0.02	-0.10%	19.59	19.63	19.59	4,132
Jul 05 2024	19.61	0.03	0.15%	19.57	19.62	19.57	1,415
Jul 04 2024	19.58	0.01	0.05%	19.60	19.62	19.58	526
Jul 03 2024	19.57	-0.06	-0.31%	19.61	19.61	19.57	2
Jul 02 2024	19.63	-0.03	-0.15%	19.59	19.64	19.59	6,996
Jul 01 2024	19.66	-0.01	-0.05%	19.62	19.67	19.62	6,438
Jun 28 2024	19.67	0.06	0.31%	19.66	19.68	19.66	3,969
Jun 27 2024	19.61	-0.06	-0.31%	19.59	19.61	19.57	2,352
Jun 26 2024	19.67	-0.14	-0.71%	19.65	19.69	19.63	3,530
Jun 25 2024	19.81	0.06	0.30%	19.80	19.81	19.76	2,096
Jun 24 2024	19.75	0.02	0.10%	19.79	19.80	19.75	1,207
Jun 21 2024	19.73	-0.03	-0.15%	19.73	19.76	19.71	2,709
Jun 20 2024	19.76	0.05	0.25%	19.76	19.76	19.73	1,108
Jun 19 2024	19.71	-0.04	-0.18%	19.745	19.76	19.71	1,637
Jun 18 2024	19.745	-0.07	-0.33%	19.77	19.80	19.745	1,280
Jun 17 2024	19.81	0.10	0.51%	19.76	19.81	19.76	976
Jun 14 2024	19.71	-0.01	-0.05%	19.72	19.74	19.71	1,416
Jun 13 2024	19.72	0.12	0.61%	19.68	19.72	19.68	6,248
Jun 12 2024	19.60	-0.01	-0.05%	19.64	19.64	19.60	1,130
Jun 11 2024	19.61	-0.06	-0.31%	19.65	19.65	19.57	2,037
Jun 07 2024	19.67	0.03	0.15%	19.66	19.68	19.64	5,364
Jun 06 2024	19.64	0.02	0.10%	19.67	19.69	19.64	138
Jun 05 2024	19.62	-0.01	-0.05%	19.65	19.68	19.62	14,602
Jun 04 2024	19.63	0.03	0.15%	19.63	19.63	19.63	11,349
Jun 03 2024	19.60	0.03	0.15%	19.60	19.61	19.60	4,580
May 31 2024	19.57	0.03	0.15%	19.57	19.57	19.53	473
May 30 2024	19.54	-0.10	-0.51%	19.49	19.54	19.49	1,108
May 29 2024	19.64	0.00	0.00%	19.56	19.64	19.50	1,774
May 28 2024	19.64	0.00	0.00%	19.63	19.65	19.61	2,557
May 27 2024	19.64	0.04	0.20%	19.62	19.64	19.60	9,410
May 24 2024	19.60	0.00	0.00%	19.59	19.60	19.57	1,492
May 23 2024	19.60	-0.07	-0.36%	18.70	19.63	18.70	8,531
May 22 2024	19.67	0.00	0.00%	19.68	19.68	19.63	8,301
May 21 2024	19.67	-0.02	-0.10%	19.67	19.67	19.64	392
May 20 2024	19.69	-0.01	-0.05%	19.66	19.71	19.66	879
May 17 2024	19.70	-0.01	-0.05%	19.69	19.70	19.67	4,407
May 16 2024	19.71	0.12	0.61%	19.61	19.71	19.61	3,171
May 15 2024	19.59	-0.02	-0.10%	19.60	19.60	19.56	766
May 14 2024	19.61	0.05	0.26%	19.61	19.61	19.60	2,936
May 13 2024	19.56	-0.02	-0.10%	19.59	19.59	19.56	6,313
May 10 2024	19.58	0.02	0.10%	19.57	19.58	19.57	7,949
May 09 2024	19.56	-0.01	-0.05%	19.58	19.58	19.52	3,730
May 08 2024	19.57	-0.01	-0.05%	19.61	19.62	19.57	2,572
May 07 2024	19.58	0.07	0.36%	19.51	19.58	19.47	10,360
May 06 2024	19.51	0.02	0.10%	19.48	19.52	19.47	2,960
May 03 2024	19.49	0.03	0.15%	19.44	19.49	19.44	4,884
May 02 2024	19.46	0.06	0.31%	19.45	19.46	19.45	3
May 01 2024	19.40	-0.08	-0.41%	19.41	19.45	19.40	1,688
Apr 30 2024	19.48	0.09	0.46%	19.47	19.49	19.44	5,083
Apr 29 2024	19.39	0.01	0.05%	19.41	19.42	19.38	3,384
Apr 26 2024	19.38	-0.13	-0.67%	19.40	19.41	19.38	1,460
Apr 24 2024	19.51	-0.09	-0.46%	19.62	19.62	19.47	9,273

Russell Australian Semi ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions