Currently Tue 26-Jun-02 03:39:52 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 123...
TOC Company Info for RSM Limits 
| 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 .. Friday 29th May 2026
RSM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RSM Bottom << 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 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
<< 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 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 Next >>
Basic Bottom of Page