GLOBAL X MANAGEMENT (AUS) LTD-RUSSELL 2000 ETF (ASX:RSSL)
Australia · Delayed Price · Currency is AUD 10.59
+0.10 (0.95%)
At close: Dec 5, 2025
ASX:RSSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.60 | 10.60 | 10.57 | 10.59 | 10.59 | 0.95% | 3,130 |
| Dec 4, 2025 | 10.51 | 10.51 | 10.47 | 10.49 | 10.49 | 1.16% | 461 |
| Dec 3, 2025 | 10.39 | 10.39 | 10.36 | 10.37 | 10.37 | -0.58% | 3,748 |
| Dec 2, 2025 | 10.42 | 10.43 | 10.42 | 10.43 | 10.43 | -0.29% | 2,005 |
| Dec 1, 2025 | 10.55 | 10.55 | 10.45 | 10.46 | 10.46 | -0.57% | 18,553 |
| Nov 28, 2025 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.38% | 2,540 |
| Nov 26, 2025 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 2.85% | 3,326 |
| Nov 24, 2025 | 10.15 | 10.19 | 10.15 | 10.19 | 10.19 | 2.83% | 652 |
| Nov 21, 2025 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | -1.69% | 1,120 |
| Nov 20, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 1.00% | 11,070 |
| Nov 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.29% | 173 |
| Nov 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | 5,000 |
| Nov 17, 2025 | 9.85 | 10.09 | 9.85 | 10.09 | 10.09 | 0.20% | 500 |
| Nov 14, 2025 | 10.15 | 10.15 | 10.05 | 10.07 | 10.07 | -2.28% | 2,049 |
| Nov 13, 2025 | 10.31 | 10.31 | 10.27 | 10.31 | 10.31 | -0.82% | 5,193 |
| Nov 12, 2025 | 10.37 | 10.40 | 10.37 | 10.39 | 10.39 | - | 77 |
| Nov 11, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.29% | 319 |
| Nov 10, 2025 | 10.33 | 10.37 | 10.33 | 10.36 | 10.36 | 0.29% | 935 |
| Nov 7, 2025 | 10.33 | 10.33 | 10.29 | 10.33 | 10.33 | -0.39% | 6,654 |
| Nov 4, 2025 | 10.42 | 10.42 | 10.37 | 10.37 | 10.37 | -0.86% | 6,219 |
| Nov 3, 2025 | 10.46 | 10.49 | 10.46 | 10.46 | 10.46 | 0.58% | 336 |
| Oct 30, 2025 | 10.41 | 10.48 | 10.40 | 10.40 | 10.40 | -0.86% | 552 |
| Oct 29, 2025 | 10.60 | 10.60 | 10.45 | 10.49 | 10.49 | -1.04% | 11,566 |
| Oct 28, 2025 | 10.74 | 10.74 | 10.60 | 10.60 | 10.60 | -1.30% | 34,456 |
| Oct 27, 2025 | 10.68 | 10.74 | 10.68 | 10.74 | 10.74 | 2.38% | 25,511 |
| Oct 24, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.58% | 1,147 |
| Oct 23, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.32% | 95 |
| Oct 22, 2025 | 10.58 | 10.58 | 10.53 | 10.57 | 10.57 | -0.09% | 1,958 |
| Oct 21, 2025 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 1.24% | 116 |
| Oct 20, 2025 | 10.41 | 10.45 | 10.41 | 10.45 | 10.45 | 0.19% | 516 |
| Oct 17, 2025 | 10.45 | 10.47 | 10.42 | 10.43 | 10.43 | -2.52% | 1,752 |
| Oct 16, 2025 | 10.67 | 10.70 | 10.65 | 10.70 | 10.70 | 1.23% | 5,177 |
| Oct 15, 2025 | 10.57 | 10.61 | 10.57 | 10.57 | 10.57 | 1.63% | 1,027 |
| Oct 14, 2025 | 10.42 | 10.45 | 10.40 | 10.40 | 10.40 | 0.87% | 11,398 |
| Oct 13, 2025 | 10.31 | 10.33 | 10.30 | 10.31 | 10.31 | -0.82% | 2,313 |
| Oct 10, 2025 | 10.41 | 10.42 | 10.38 | 10.40 | 10.40 | 0.14% | 314 |
| Oct 9, 2025 | 10.35 | 10.41 | 10.34 | 10.38 | 10.38 | 0.10% | 4,463 |
| Oct 8, 2025 | 10.31 | 10.37 | 10.30 | 10.37 | 10.37 | 0.48% | 2,109 |
| Oct 7, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | -0.39% | 4,020 |
| Oct 6, 2025 | 10.34 | 10.36 | 10.34 | 10.36 | 10.36 | 0.58% | 161 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.18% | 2,911 |
| Oct 2, 2025 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 0.79% | 6,964 |
| Oct 1, 2025 | 10.27 | 10.27 | 10.10 | 10.10 | 10.10 | -1.66% | 3,329 |
| Sep 29, 2025 | 10.15 | 10.27 | 10.10 | 10.27 | 10.25 | 1.18% | 1,628 |
| Sep 26, 2025 | 10.16 | 10.17 | 10.15 | 10.15 | 10.13 | -0.39% | 3,128 |
| Sep 25, 2025 | 10.22 | 10.22 | 10.19 | 10.19 | 10.17 | -0.49% | 8,259 |
| Sep 24, 2025 | 10.33 | 10.33 | 10.22 | 10.24 | 10.22 | -1.06% | 34,644 |
| Sep 23, 2025 | 10.34 | 10.36 | 10.33 | 10.35 | 10.33 | 0.98% | 9,541 |
| Sep 22, 2025 | 10.28 | 10.28 | 10.25 | 10.25 | 10.23 | -1.06% | 7,758 |
| Sep 19, 2025 | 10.07 | 10.36 | 10.07 | 10.36 | 10.34 | 2.88% | 3,423 |