Australia markets closed

Russell Investments Australian Semi-Government Bond ETF (RSM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
19.63+0.04 (+0.20%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202419.6119.6719.6119.6319.6310,215
18 Apr 202419.5719.6119.5719.5919.592,192
17 Apr 202419.5519.5819.5519.5819.584,608
16 Apr 202419.6319.6319.6319.6319.632,089
15 Apr 202419.6719.6919.6419.6419.643,110
12 Apr 202419.6519.6519.6219.6219.62112
11 Apr 202419.6619.6719.6319.6419.6412,534
10 Apr 202419.7619.8019.7519.7519.753,806
09 Apr 202419.7019.7319.7019.7319.731,568
08 Apr 202419.7319.7319.7019.7019.701,688
05 Apr 202419.7619.7719.7419.7619.766,795
04 Apr 202419.7319.7519.7019.7319.732,665
03 Apr 202419.7819.7819.7219.7219.722,489
02 Apr 202419.8119.8119.7619.8119.81784
28 Mar 202419.8219.8219.8019.8119.811,595
27 Mar 202419.7719.8119.7719.8019.8010,010
26 Mar 202419.7419.7719.7419.7719.77235
25 Mar 202419.7919.7919.7619.7619.763,100
22 Mar 202419.7319.7319.7219.7319.734,928
21 Mar 202419.7719.7719.6919.6919.6933
20 Mar 202419.7319.7319.6819.7219.722,052
19 Mar 202419.6419.6819.6419.6819.681,215
18 Mar 202419.6119.6219.6119.6219.621,024
15 Mar 202419.6019.6319.6019.6319.635,872
14 Mar 202419.6519.7019.6519.7019.708
13 Mar 202419.7019.7319.6819.6819.68424
12 Mar 202419.7319.7419.7119.7119.714,261
11 Mar 202419.7219.7619.7219.7219.723,894
08 Mar 202419.7219.7419.7019.7419.742,364
07 Mar 202419.7419.7419.6919.6919.691,662
06 Mar 202419.7219.7319.7219.7319.73343
05 Mar 202419.6719.6719.6319.6419.648,393
04 Mar 202419.7019.7019.6619.6619.667,704
01 Mar 202419.6719.6719.6619.6619.66836
29 Feb 202419.7019.7019.6619.6719.672,465
28 Feb 202419.6719.6719.6219.6519.653,085
27 Feb 202419.6619.6619.6619.6619.66-
26 Feb 202419.5419.6619.5419.6619.664
23 Feb 202419.6219.6219.5719.5719.57231
22 Feb 202419.6119.6319.6019.6019.60169
21 Feb 202419.6319.6419.6019.6119.613,779
20 Feb 202419.6119.6119.5819.6019.601,436
19 Feb 202419.5319.6119.5319.6119.61908
16 Feb 202419.5819.6119.5819.5819.582,716
15 Feb 202419.5819.6319.5819.6119.618,832
14 Feb 202419.5119.5319.4919.5319.531,669
13 Feb 202419.6019.6019.5719.6019.603,298
12 Feb 202419.6219.6219.6219.6219.622
09 Feb 202419.6119.6519.6119.6319.635,101
08 Feb 202419.6919.6919.6419.6519.65578
07 Feb 202419.6219.6819.6219.6819.68622
06 Feb 202419.6219.6519.6219.6519.651,689
05 Feb 202419.8019.8019.8019.8019.802
02 Feb 202419.7619.7619.7319.7519.7510,960
01 Feb 202419.7519.7519.7119.7119.71313
31 Jan 202419.6519.6919.6519.6919.692,284
30 Jan 202419.6119.6119.5819.5819.582,300
29 Jan 202419.5519.5619.5319.5419.542,915
25 Jan 202419.5019.5319.5019.5019.501,206
24 Jan 202419.5719.5719.5019.5119.513,110
23 Jan 202419.5219.5219.5219.5219.522,000
22 Jan 202419.4819.4919.4719.4719.473,186
19 Jan 202419.4719.4719.4219.4219.42557
18 Jan 202419.4619.5119.4619.4919.4912,488
17 Jan 202419.5219.5219.5219.5219.52128
16 Jan 202419.5819.5819.5419.5419.54614
15 Jan 202419.5619.5619.5619.5619.561
12 Jan 202419.5719.6019.5719.5919.5944
11 Jan 202419.5919.5919.5019.5119.514,047
10 Jan 202419.5519.5519.5219.5419.545,742
09 Jan 202419.5419.5419.5319.5319.53501
08 Jan 202419.4619.4919.4619.4919.491,574
05 Jan 202419.5719.5719.5119.5119.511,415
04 Jan 202419.6019.6119.5819.5819.581,763
03 Jan 202419.6019.6019.5719.5719.571,841
02 Jan 202419.6619.6619.6019.6019.60144
29 Dec 202319.6619.6619.6319.6319.63395
28 Dec 202319.6619.6719.6319.6719.671,065
27 Dec 202319.5619.6519.5619.6519.651,642
22 Dec 202319.5919.5919.5619.5619.568,389
21 Dec 202319.5819.5919.5619.5819.5813,392
20 Dec 202319.5519.5519.5419.5419.545,442
19 Dec 202319.5019.5119.5019.5119.517,606
18 Dec 202319.4619.5319.4619.5319.538,239
15 Dec 202319.4919.4919.4619.4619.469,034
14 Dec 202319.5119.5219.5019.5019.509,832
13 Dec 202319.3719.3719.3619.3619.363,002
12 Dec 202319.3519.3719.3519.3719.379,292
11 Dec 202319.3419.3519.3319.3319.337,384
08 Dec 202319.3519.3619.3519.3619.362,508
07 Dec 202319.4019.4119.3619.3619.3610,000
06 Dec 202319.3319.3619.3119.3619.362,548
05 Dec 202319.2819.2819.2019.2319.236,821
04 Dec 202319.2119.2419.2019.2319.239,730
01 Dec 202319.2119.2119.1619.1619.16937
30 Nov 202319.2719.2719.2119.2119.219,942
29 Nov 202319.1819.2419.1819.2319.2316,165
28 Nov 202319.1319.1619.1119.1419.142,590
27 Nov 202319.0619.0919.0619.0619.06512
24 Nov 202319.1019.1119.0719.1119.113,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...