Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Jun-02 04:59:15 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 10...

     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 .. Monday 1st June 2026
Latest price with VOLUME for RSM .. Monday 1st June 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>


End of day Prices (full format),

88 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Apr-14 Fri 19.51 19.51 19.51 19.51 522 10,184 ### ### ###
2023-Apr-13 Thu 19.5 19.52 19.5 19.52 ### ### 1.4
2023-Apr-12 Wed 19.53 19.56 19.51 19.51 40.3 40.3 ###
2023-Apr-11 Tue 19.57 19.59 19.57 19.58 140 2,741 ### ### 1.4
2023-Apr-06 Thu ### ### ### ### 2 0 71.3 71.3 0.0
2023-Apr-05 Wed 19.55 19.57 19.52 19.57 1,547 ### 68.5 68.5 1.4
2023-Apr-04 Tue 19.47 19.49 19.47 19.49 80 1,558 ### ### 1.4
2023-Apr-03 Mon 19.44 19.47 19.43 19.46 ### ### ###
2023-Mar-31 Fri 19.44 19.45 19.42 19.42 1,743 33,875 ### ### 1.4
2023-Mar-30 Thu 19.41 19.41 19.41 19.41 ### ### ###
2023-Mar-29 Wed 19.4 19.43 19.4 19.42 ### ### 1.4
2023-Mar-28 Tue 19.43 19.43 19.43 19.43 ### ### 1.4
2023-Mar-27 Mon 19.52 19.53 19.52 19.53 821 ### 73.9 73.9 ###
2023-Mar-24 Fri 19.42 19.49 19.42 19.49 3,474 67,586 66.3 66.3 1.4
2023-Mar-23 Thu ### ### ### ### 0 0.0
2023-Mar-22 Wed ### ### ### ### 39.2 39.2 0.0
2023-Mar-21 Tue 19.5 19.51 19.46 19.46 6,388 124,470 ### ### ###
2023-Mar-20 Mon ### 19.47 ### 19.47 3,284 ### ### ### ###
2023-Mar-17 Fri ### ### ### ### 541 0 ### ### 0.0
2023-Mar-16 Thu 19.44 19.44 19.43 19.43 46.6 46.6 1.4
2023-Mar-15 Wed 19.25 19.27 19.23 19.24 2,126 40,925 ### ### 1.4
2023-Mar-14 Tue 19.4 19.41 ### ### ### ### 0.0
2023-Mar-13 Mon 19.24 19.25 19.23 19.24 ### ### 1.4
2023-Mar-10 Fri ### ### ### ### 77.9 77.9 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed ### ### ### ### 7,024 0 71.9 71.9 0.0
2023-Mar-07 Tue ### ### ### ### 66.9 66.9 0.0
2023-Mar-06 Mon ### ### ### ### 3,125 0 72.0 72.0 0.0
2023-Mar-03 Fri 18.88 ### 18.88 18.89 874 8,250 ### ### ###
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### ### ### 0.0
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon ### ### ### ### 3 0 78.6 78.6 0.0
2023-Feb-24 Fri ### ### 18.88 18.88 1,070 ### ### ### 1.3
2023-Feb-23 Thu ### ### ### ### 41 0 69.1 69.1 0.0
2023-Feb-22 Wed ### ### 18.89 18.89 149 ### 36.3 36.3 ###
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 359 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 64.0 64.0 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 75.9 75.9 0.0
2023-Feb-13 Mon ### ### ### ### 4,523 0 77.2 77.2 0.0
2023-Feb-10 Fri ### ### ### ### 43.5 43.5 0.0
2023-Feb-09 Thu 19.29 19.29 ### ### 3,745 36,120 ### ### 0.0
2023-Feb-08 Wed ### ### ### ### 647 0 70.0 70.0 0.0
2023-Feb-07 Tue ### ### ### ### 1,075 0 75.3 75.3 0.0
2023-Feb-06 Mon 19.22 19.22 ### ### 47.0 47.0 0.0
2023-Feb-03 Fri 19.27 ### 19.27 ### 683 6,580 65.0 65.0 0.0
2023-Feb-02 Thu ### ### ### ### 69.5 69.5 0.0
2023-Feb-01 Wed ### ### ### ### ### ### 0.0
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 40.3 40.3 0.0
2023-Jan-27 Fri ### ### ### ### 48 0 36.5 36.5 0.0
2023-Jan-25 Wed ### ### ### ### 1,047 0 43.1 43.1 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon 19.25 19.25 19.21 19.21 22 423 35.7 35.7 1.4
2023-Jan-20 Fri 19.23 19.25 19.2 19.22 37.6 37.6 1.4
2023-Jan-19 Thu 19.22 19.23 19.22 19.22 70.1 70.1 1.4
2023-Jan-18 Wed ### ### ### ### 19.9 19.9 0.0
2023-Jan-17 Tue ### ### ### ### 275 0 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### ### ### 0.0
2023-Jan-13 Fri ### ### ### ### 32.0 32.0 0.0
2023-Jan-12 Thu ### ### ### ### 10,847 0 68.6 68.6 0.0
2023-Jan-11 Wed 18.86 ### 18.86 ### 61.6 61.6 0.0
2023-Jan-10 Tue ### ### ### ### 2 0 ### ### 0.0
2023-Jan-09 Mon 18.87 18.89 18.87 18.89 65.9 65.9 ###
2023-Jan-06 Fri 18.8 18.8 18.79 18.79 5 ### ### ### 1.3
2023-Jan-05 Thu 18.83 18.83 18.83 18.83 ### ### 1.3
2023-Jan-04 Wed 18.79 18.8 18.79 18.8 22 ### 61.4 61.4 1.3
2023-Jan-03 Tue ### 18.76 ### 18.71 80.6 80.6 ###
2022-Dec-30 Fri 18.73 18.73 18.73 18.73 1,952 ### ### ### 1.3
2022-Dec-29 Thu ### 18.71 ### ### 73.1 73.1 0.0
2022-Dec-28 Wed 18.71 18.71 18.71 18.71 26 486 76.5 76.5 ###
2022-Dec-23 Fri 18.85 18.85 18.85 18.85 1,051 ### ### ### ###
2022-Dec-22 Thu ### ### ### ### 1,874 0 34.9 34.9 0.0
2022-Dec-21 Wed ### ### ### ### 62.2 62.2 0.0
2022-Dec-20 Tue ### ### 18.86 18.86 50.9 50.9 1.3
2022-Dec-19 Mon ### ### ### ### 1,125 0 38.2 38.2 0.0
2022-Dec-16 Fri ### ### ### ### 451 0 63.7 63.7 0.0
2022-Dec-15 Thu ### ### ### ### 580 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 2,025 0 36.9 36.9 0.0
2022-Dec-13 Tue ### ### ### ### 548 0 41.3 41.3 0.0
2022-Dec-12 Mon ### ### ### ### 552 0 ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 36.0 36.0 0.0
2022-Dec-08 Thu ### ### ### ### 1,284 0 43.8 43.8 0.0
2022-Dec-07 Wed ### ### ### ### 684 0 74.0 74.0 0.0
2022-Dec-06 Tue ### ### ### ### 14,543 0 ### ### 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 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-06-02 04:59:15 thru 2026-06-02 04:59:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000