S&P TSX Capped Composite...

US Dollar vs CAD

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

19.67

0.03 (0.15%)

Jun 07 2024 - Closed

Delayed by 20 minutes

RSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 23 2024	19.60	0.02	0.10%	19.59	19.60	19.58	4,415
Apr 22 2024	19.58	-0.06	-0.31%	19.61	19.61	19.56	3,385
Apr 19 2024	19.64	0.06	0.31%	19.61	19.67	19.61	10,215
Apr 18 2024	19.58	0.00	0.00%	19.57	19.61	19.57	2,192
Apr 17 2024	19.58	-0.05	-0.25%	19.55	19.58	19.55	4,608
Apr 16 2024	19.63	-0.01	-0.05%	19.63	19.63	19.63	2,089
Apr 15 2024	19.64	0.02	0.10%	19.67	19.69	19.64	3,110
Apr 12 2024	19.62	-0.02	-0.10%	19.65	19.65	19.62	112
Apr 11 2024	19.64	-0.14	-0.71%	19.66	19.67	19.63	12,534
Apr 10 2024	19.78	0.05	0.25%	19.76	19.80	19.75	3,806
Apr 09 2024	19.73	-0.01	-0.05%	19.70	19.73	19.70	1,568
Apr 08 2024	19.74	0.00	0.00%	19.74	19.74	19.74	0
Apr 05 2024	19.74	0.01	0.05%	19.76	19.77	19.74	6,795
Apr 04 2024	19.73	0.01	0.05%	19.73	19.75	19.70	2,665
Apr 03 2024	19.72	-0.09	-0.45%	19.78	19.78	19.72	2,489
Apr 02 2024	19.81	0.00	0.00%	19.81	19.81	19.76	784
Mar 28 2024	19.81	0.01	0.05%	19.82	19.82	19.80	1,595
Mar 27 2024	19.80	0.03	0.15%	19.77	19.81	19.77	10,010
Mar 26 2024	19.77	0.01	0.05%	19.74	19.77	19.74	235
Mar 25 2024	19.76	0.03	0.15%	19.79	19.79	19.76	3,100
Mar 22 2024	19.73	0.04	0.20%	19.73	19.73	19.72	4,928
Mar 21 2024	19.69	-0.03	-0.15%	19.77	19.77	19.69	33
Mar 20 2024	19.72	0.04	0.20%	19.73	19.73	19.68	2,052
Mar 19 2024	19.68	0.06	0.31%	19.64	19.68	19.64	1,215
Mar 18 2024	19.62	-0.01	-0.05%	19.61	19.62	19.61	1,024
Mar 15 2024	19.63	-0.07	-0.36%	19.60	19.63	19.60	5,872
Mar 14 2024	19.70	0.02	0.10%	19.65	19.70	19.65	8
Mar 13 2024	19.68	-0.03	-0.15%	19.70	19.73	19.68	424
Mar 12 2024	19.71	-0.01	-0.05%	19.73	19.74	19.71	4,261
Mar 11 2024	19.72	-0.02	-0.10%	19.72	19.76	19.72	3,894

Russell Australian Semi ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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