Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 26-Jun-01 08:34:17 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 114...

     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 .. Friday 29th May 2026
Latest price with VOLUME for RSM .. Friday 29th May 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


End of day Prices (full format),

352 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-May-06 Tue ### ### 0.8 0.86 ### ### ###
1997-May-05 Mon ### ### ### ### 25.5 25.5 0.0
1997-May-02 Fri ### ### ### ### 532,088 0 ### ### 0.0
1997-May-01 Thu ### ### ### ### 63,122 0 ### ### 0.0
1997-Apr-30 Wed ### ### ### ### 170,758 0 26.1 26.1 0.0
1997-Apr-29 Tue ### ### ### ### 76,244 0 ### ### 0.0
1997-Apr-28 Mon ### ### ### ### ### ### 0.0
1997-Apr-24 Thu ### 1 ### 1 86.7 86.7 ###
1997-Apr-23 Wed ### ### ### ### 85,476 0 70.6 70.6 0.0
1997-Apr-22 Tue ### ### ### ### 70.1 70.1 0.0
1997-Apr-21 Mon ### ### ### ### 80,452 0 82.6 82.6 0.0
1997-Apr-18 Fri ### ### ### ### 93,746 0 ### ### 0.0
1997-Apr-17 Thu ### ### ### ### 150,524 0 ### ### 0.0
1997-Apr-16 Wed ### ### ### ### ### ### 0.0
1997-Apr-15 Tue ### ### ### ### 92.2 92.2 0.0
1997-Apr-14 Mon ### ### ### ### ### ### 0.0
1997-Apr-11 Fri 1 1 ### ### 302,948 151,474 ### ### 0.0
1997-Apr-10 Thu ### 1 ### 1 ### ### ###
1997-Apr-09 Wed ### ### ### ### ### ### 0.0
1997-Apr-08 Tue ### ### 1 1 338,142 169,071 3.5 3.5 ###
1997-Apr-07 Mon ### ### 1 ### 92.8 92.8 0.0
1997-Apr-04 Fri ### ### ### ### 1.2 1.2 0.0
1997-Apr-03 Thu ### ### ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 16.0 16.0 0.0
1997-Apr-01 Tue ### ### ### ### 27.7 27.7 0.0
1997-Mar-27 Thu ### ### ### ### ### ### 0.0
1997-Mar-26 Wed ### ### ### ### 21.6 21.6 0.0
1997-Mar-25 Tue ### ### ### ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### 5.2 5.2 0.0
1997-Mar-21 Fri ### ### ### ### 22.1 22.1 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 72,625 0 23.3 23.3 0.0
1997-Mar-17 Mon ### ### ### ### 124,158 0 87.6 87.6 0.0
1997-Mar-14 Fri ### ### ### ### 10.2 10.2 0.0
1997-Mar-13 Thu ### 1.21 ### ### 471,774 285,423 ### ### 0.0
1997-Mar-12 Wed 1.149 ### 1.149 ### 270,521 ### 73.6 73.6 0.0
1997-Mar-11 Tue ### ### ### ### 81.2 81.2 0.0
1997-Mar-10 Mon ### ### ### ### ### ### 0.0
1997-Mar-07 Fri ### ### ### ### 544,882 0 77.0 77.0 0.0
1997-Mar-06 Thu ### ### ### ### ### ### 0.0
1997-Mar-05 Wed ### ### ### ### ### ### 0.0
1997-Mar-04 Tue ### 1.21 ### 1.2 152,580 ### 24.3 24.3 0.1
1997-Mar-03 Mon 1.21 1.21 1.2 1.2 538,029 648,324 ### ### 0.1
1997-Feb-28 Fri 1.2 1.2 ### ### 899,846 ### 15.5 15.5 0.0
1997-Feb-27 Thu 1.2 1.2 ### ### 16.1 16.1 0.0
1997-Feb-26 Wed 1.21 1.23 ### ### ### ### 0.0
1997-Feb-25 Tue 1.23 1.25 ### ### 4.7 4.7 0.0
1997-Feb-24 Mon ### 1.2 ### 1.2 ### ### 0.1
1997-Feb-21 Fri ### ### ### ### ### ### 0.0
1997-Feb-20 Thu ### ### ### ### 357,986 0 ### ### 0.0
1997-Feb-19 Wed ### ### ### ### 84.8 84.8 0.0
1997-Feb-18 Tue ### ### ### ### ### ### 0.0
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-14 Fri ### ### ### ### 13.7 13.7 0.0
1997-Feb-13 Thu 1.143 ### ### ### 1,425,426 0 ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 11.9 11.9 0.0
1997-Feb-11 Tue ### ### ### ### 537,687 0 22.0 22.0 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 1,277,178 0 ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 214,325 0 ### ### 0.0
1997-Feb-05 Wed ### ### ### ### 53,627 0 ### ### 0.0
1997-Feb-04 Tue ### ### ### ### 699,253 0 ### ### 0.0
1997-Feb-03 Mon 1.146 ### ### ### ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 20.9 20.9 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### ### ### 0.0
1997-Jan-28 Tue ### ### ### ### 162,455 0 80.3 80.3 0.0
1997-Jan-24 Fri 1.127 ### ### ### 380,941 0 29.5 29.5 0.0
1997-Jan-23 Thu ### ### ### ### 1,928,071 0 ### ### 0.0
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### 76.8 76.8 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu 1.123 1.123 ### ### ### ### 0.0
1997-Jan-15 Wed 1.144 ### ### ### 141,446 0 ### ### 0.0
1997-Jan-14 Tue ### ### ### ### ### ### 0.0
1997-Jan-13 Mon ### 1.2 ### ### 326,646 195,987 ### ### 0.0
1997-Jan-10 Fri 1.045 ### 1.041 ### 154,243 80,283 ### ### 0.0
1997-Jan-09 Thu ### ### ### ### 756,582 0 6.1 6.1 0.0
1997-Jan-08 Wed ### ### ### ### 2.8 2.8 0.0
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1997-Jan-06 Mon ### 1.2 ### 1.2 32,676 ### ### ### 0.1
1997-Jan-03 Fri 1.22 1.22 ### ### 8.8 8.8 0.0
1997-Jan-02 Thu 1.24 1.24 1.22 1.22 ### ### 0.1
1996-Dec-31 Tue ### 1.24 1.22 1.23 183,487 225,689 21.4 21.4 0.1
1996-Dec-30 Mon 1.23 1.24 1.23 1.23 67.8 67.8 0.1
1996-Dec-27 Fri 1.2 1.21 1.2 1.21 16,385 19,743 73.8 73.8 ###
1996-Dec-24 Tue 1.2 1.2 ### 1.2 64,646 38,787 67.6 67.6 0.1
1996-Dec-23 Mon 1.23 1.23 1.21 1.21 50,728 61,888 16.6 16.6 ###
1996-Dec-20 Fri 1.23 1.24 1.22 1.24 70.8 70.8 0.1
1996-Dec-19 Thu 1.23 1.23 1.22 1.23 150,370 ### ### ### 0.1
1996-Dec-18 Wed 1.23 1.24 1.23 1.24 122,452 151,228 ### ### 0.1
1996-Dec-17 Tue 1.21 1.22 1.21 1.22 178,554 216,943 ### ### 0.1
1996-Dec-16 Mon 1.21 1.23 1.21 1.22 293,477 358,041 ### ### 0.1
1996-Dec-13 Fri 1.21 1.24 1.2 1.24 90.4 90.4 0.1
1996-Dec-12 Thu 1.24 1.24 1.22 1.22 59,541 ### ### ### 0.1
1996-Dec-11 Wed 1.24 1.24 1.23 1.23 104,442 128,985 ### ### 0.1
1996-Dec-10 Tue 1.24 1.24 1.2 1.24 66.6 66.6 0.1
1996-Dec-09 Mon 1.26 1.26 1.23 1.23 ### ### 0.1
1996-Dec-06 Fri ### ### 1.28 1.28 147,123 94,158 ### ### ###
1996-Dec-05 Thu ### ### ### ### 120,847 0 ### ### 0.0
1996-Dec-04 Wed ### ### ### ### 68.9 68.9 0.0
1996-Dec-03 Tue ### ### 1.29 ### 358,841 231,452 72.8 72.8 0.0
1996-Dec-02 Mon ### ### ### ### 75,650 0 23.5 23.5 0.0
1996-Nov-29 Fri ### ### ### ### 179,086 0 63.0 63.0 0.0
1996-Nov-28 Thu ### ### ### ### 498,423 0 ### ### 0.0
1996-Nov-27 Wed ### ### ### ### 134,952 0 ### ### 0.0
1996-Nov-26 Tue 1.342 ### ### ### ### ### 0.0
1996-Nov-25 Mon ### ### ### ### 72.0 72.0 0.0
1996-Nov-22 Fri ### ### ### ### 392,354 0 14.9 14.9 0.0
1996-Nov-21 Thu ### ### ### ### 28,340 0 85.8 85.8 0.0
1996-Nov-20 Wed ### ### ### ### 72.0 72.0 0.0
1996-Nov-19 Tue ### ### ### ### 78.6 78.6 0.0
1996-Nov-18 Mon ### ### ### ### ### ### 0.0
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu 1.251 ### 1.25 ### 95.8 95.8 0.0
1996-Nov-13 Wed 1.28 1.28 1.26 1.26 15.4 15.4 ###
1996-Nov-12 Tue 1.28 ### 1.28 1.28 1,165,525 ### 75.1 75.1 ###
1996-Nov-11 Mon 1.29 1.29 1.28 1.28 39,150 ### ### ### ###
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-06 Wed 1.26 ### 1.26 ### 94.5 94.5 0.0
1996-Nov-05 Tue 1.24 1.25 1.24 1.25 80.6 80.6 ###
1996-Nov-04 Mon 1.24 1.25 1.23 1.24 106,344 ### 63.9 63.9 0.1
1996-Nov-01 Fri 1.21 1.25 1.2 1.24 62,925 77,083 ### ### 0.1
1996-Oct-31 Thu ### ### 1.25 1.25 119,946 ### 3.4 3.4 ###
1996-Oct-30 Wed 1.28 ### 1.28 1.29 73.5 73.5 0.1
1996-Oct-29 Tue 1.28 ### 1.28 1.28 145,359 93,029 ### ### ###
1996-Oct-28 Mon ### ### 1.28 1.28 559,028 357,777 ### ### ###
1996-Oct-25 Fri ### ### ### ### 36,085 0 ### ### 0.0
1996-Oct-24 Thu 1.28 ### 1.28 ### 88.0 88.0 0.0
1996-Oct-23 Wed 1.28 1.29 1.27 1.28 68.9 68.9 ###
1996-Oct-22 Tue ### ### 1.28 1.28 23.8 23.8 ###
1996-Oct-21 Mon ### ### 1.27 1.27 12.5 12.5 ###
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### ### ### ### 16.0 16.0 0.0
1996-Oct-16 Wed ### ### 1.28 ### ### ### 0.0
1996-Oct-15 Tue 1.27 ### 1.26 ### ### ### 0.0
1996-Oct-14 Mon 1.27 1.27 1.26 1.27 ### ### ###
1996-Oct-11 Fri ### 1.27 1.26 1.26 22.0 22.0 ###
1996-Oct-10 Thu 1.27 1.27 1.27 1.27 ### ### ###
1996-Oct-09 Wed ### ### 1.27 1.27 ### ### ###
1996-Oct-08 Tue 1.28 ### 1.28 ### ### ### 0.0
1996-Oct-07 Mon 1.28 1.29 1.27 1.27 18.8 18.8 ###
1996-Oct-04 Fri 1.25 1.26 1.25 1.26 75.5 75.5 ###
1996-Oct-03 Thu 1.25 1.25 1.24 1.25 ### ### ###
1996-Oct-02 Wed 1.23 1.23 1.21 1.21 ### ### ###
1996-Oct-01 Tue 1.22 1.23 1.22 1.22 70.9 70.9 0.1
1996-Sep-30 Mon 1.256 1.28 1.25 1.26 ### ### ###
1996-Sep-27 Fri 1.25 1.28 1.25 1.25 ### ### ###
1996-Sep-26 Thu 1.29 1.29 1.26 1.28 ### ### ###
1996-Sep-25 Wed 1.29 ### 1.29 1.29 ### ### 0.1
1996-Sep-24 Tue 1.21 1.27 1.21 1.26 96.4 96.4 ###
1996-Sep-23 Mon 1.23 1.23 1.2 1.21 ### ### ###
1996-Sep-20 Fri 1.23 1.23 1.21 1.22 ### ### 0.1
1996-Sep-19 Thu 1.24 1.24 1.23 1.23 19.6 19.6 0.1
1996-Sep-18 Wed 1.2 1.25 1.2 1.23 ### ### 0.1
1996-Sep-17 Tue ### ### 1.25 1.25 5.3 5.3 ###
1996-Sep-16 Mon ### ### 1.25 1.26 ### ### ###
1996-Sep-13 Fri ### ### 1.28 ### 94.4 94.4 0.0
1996-Sep-12 Thu 1.29 ### 1.26 ### ### ### 0.0
1996-Sep-11 Wed ### ### 1.28 ### ### ### 0.0
1996-Sep-10 Tue ### ### 1.24 ### 28.9 28.9 0.0
1996-Sep-09 Mon ### ### ### ### ### ### 0.0
1996-Sep-06 Fri ### ### ### ### ### ### 0.0
1996-Sep-05 Thu ### ### ### ### 17.8 17.8 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu 1.4 1.4 ### 1.4 71.5 71.5 ###
1996-Aug-28 Wed ### 1.42 ### 1.4 92.8 92.8 ###
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon 1.354 1.354 ### ### 27.0 27.0 0.0
1996-Aug-23 Fri ### ### ### ### 70.1 70.1 0.0
1996-Aug-22 Thu ### ### ### ### 93.8 93.8 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon ### ### ### ### 71.8 71.8 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### ### ### 0.0
1996-Aug-14 Wed ### ### ### ### 14.1 14.1 0.0
1996-Aug-13 Tue ### ### ### ### 75.3 75.3 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### ### ### 0.0
1996-Aug-07 Wed ### ### ### ### 21.7 21.7 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon 1.27 ### 1.27 ### ### ### 0.0
1996-Aug-02 Fri 1.25 1.27 1.25 1.27 80.4 80.4 ###
1996-Aug-01 Thu ### 1.26 ### 1.25 ### ### ###
1996-Jul-31 Wed 1.23 1.23 1.2 1.2 7.1 7.1 0.1
1996-Jul-30 Tue 1.23 1.25 1.23 1.23 77.2 77.2 0.1
1996-Jul-29 Mon 1.26 1.26 1.25 1.25 29.8 29.8 ###
1996-Jul-26 Fri ### ### 1.27 1.27 ### ### ###
1996-Jul-25 Thu ### ### ### ### 27.9 27.9 0.0
1996-Jul-24 Wed ### ### ### ### 31.4 31.4 0.0
1996-Jul-23 Tue ### ### ### ### ### ### 0.0
1996-Jul-22 Mon ### ### ### ### ### ### 0.0
1996-Jul-19 Fri ### ### ### ### 64.4 64.4 0.0
1996-Jul-18 Thu 1.26 1.26 1.25 1.25 ### ### ###
1996-Jul-17 Wed 1.26 ### 1.25 1.26 ### ### ###
1996-Jul-16 Tue ### ### 1.25 1.25 10.4 10.4 ###
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri ### ### ### ### 87.6 87.6 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### 11.3 11.3 0.0
1996-Jul-09 Tue 1.26 ### 1.26 ### ### ### 0.0
1996-Jul-08 Mon ### ### 1.27 1.28 ### ### ###
1996-Jul-05 Fri ### ### ### ### 79.9 79.9 0.0
1996-Jul-04 Thu ### ### 1.28 ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue 1.4 1.4 ### ### ### ### 0.0
1996-Jul-01 Mon ### 1.4 ### 1.4 90.7 90.7 ###

     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 2026-06-01 08:34:17 thru 2026-06-01 08:34:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000