Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Jun-02 04:08:47 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 13...

     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 .. 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


<< 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 Next >>


End of day Prices (full format),

160 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Sep-12 Wed ### ### ### ### 0 0.0
2018-Sep-11 Tue ### ### ### ### 2,542 0 ### ### 0.0
2018-Sep-10 Mon ### ### ### ### 6,677 0 ### ### 0.0
2018-Sep-07 Fri ### ### ### ### 146 0 ### ### 0.0
2018-Sep-06 Thu ### ### ### ### 79.7 79.7 0.0
2018-Sep-05 Wed ### ### ### ### 0 0.0
2018-Sep-04 Tue ### ### ### ### 0 0.0
2018-Sep-03 Mon ### ### ### ### 0 0.0
2018-Aug-31 Fri ### ### ### ### 0 0.0
2018-Aug-30 Thu ### ### ### ### 0 0.0
2018-Aug-29 Wed ### ### ### ### 0 0.0
2018-Aug-28 Tue ### ### ### ### 0 0.0
2018-Aug-27 Mon ### ### ### ### 67.8 67.8 0.0
2018-Aug-24 Fri ### ### ### ### 0 0.0
2018-Aug-23 Thu ### ### ### ### 355 0 ### ### 0.0
2018-Aug-22 Wed 20.59 20.59 20.59 20.59 0 ###
2018-Aug-21 Tue ### ### 20.59 20.59 35.8 35.8 ###
2018-Aug-20 Mon ### ### ### ### 0 0.0
2018-Aug-17 Fri ### ### ### ### ### ### 0.0
2018-Aug-16 Thu ### ### 20.57 20.57 2,141 22,020 ### ### ###
2018-Aug-15 Wed 20.59 ### 20.57 ### 19,170 ### ### ### 0.0
2018-Aug-14 Tue ### ### ### ### 68.3 68.3 0.0
2018-Aug-13 Mon 20.57 20.57 20.56 20.56 44.7 44.7 1.5
2018-Aug-10 Fri 20.55 20.59 20.55 20.55 ### ### 1.5
2018-Aug-09 Thu 20.55 20.55 20.55 20.55 0 1.5
2018-Aug-08 Wed 20.55 20.55 20.55 20.55 ### ### 1.5
2018-Aug-07 Tue 20.5 20.5 20.5 20.5 0 1.5
2018-Aug-06 Mon 20.5 20.5 20.5 20.5 0 1.5
2018-Aug-03 Fri 20.5 20.5 20.5 20.5 0 1.5
2018-Aug-02 Thu 20.5 20.5 20.5 20.5 ### ### 1.5
2018-Aug-01 Wed 20.46 20.46 20.46 20.46 0 ###
2018-Jul-31 Tue 20.46 20.46 20.46 20.46 0 ###
2018-Jul-30 Mon 20.46 20.46 20.46 20.46 0 ###
2018-Jul-27 Fri 20.46 20.46 20.46 20.46 0 ###
2018-Jul-26 Thu 20.46 20.46 20.46 20.46 0 ###
2018-Jul-25 Wed 20.5 20.5 20.46 20.46 870 ### 35.5 35.5 ###
2018-Jul-24 Tue 20.47 20.5 20.47 20.5 72.6 72.6 1.5
2018-Jul-23 Mon 20.51 20.51 20.51 20.51 487 9,988 75.7 75.7 ###
2018-Jul-20 Fri 20.51 20.52 20.47 20.47 11,945 ### ### ### 1.5
2018-Jul-19 Thu 20.475 20.49 20.475 20.49 342 ### 71.4 71.4 ###
2018-Jul-18 Wed 20.47 20.48 20.47 20.47 2,079 ### 68.7 68.7 1.5
2018-Jul-17 Tue 20.5 20.5 20.5 20.5 220 ### 78.9 78.9 1.5
2018-Jul-16 Mon 20.53 20.53 20.53 20.53 1,044 ### ### ### ###
2018-Jul-13 Fri 20.53 20.53 20.53 20.53 1,358 27,879 ### ### ###
2018-Jul-12 Thu 20.51 20.53 20.51 20.53 68.3 68.3 ###
2018-Jul-11 Wed 20.52 20.52 20.48 20.48 ### ### 1.5
2018-Jul-10 Tue 20.49 20.49 20.46 20.46 70 ### ### ### ###
2018-Jul-09 Mon 20.48 20.48 20.48 20.48 85 1,740 74.1 74.1 1.5
2018-Jul-06 Fri 20.48 20.48 20.47 20.47 32.0 32.0 1.5
2018-Jul-05 Thu 20.55 20.55 20.55 20.55 227 ### ### ### 1.5
2018-Jul-04 Wed 20.54 20.54 20.49 20.49 ### ### ###
2018-Jul-03 Tue 20.55 20.55 20.55 20.55 68.7 68.7 1.5
2018-Jul-02 Mon 20.49 20.53 20.49 20.52 ### ### 1.5
2018-Jun-29 Fri 20.52 20.52 20.46 20.46 30.2 30.2 ###
2018-Jun-28 Thu 20.59 20.59 20.54 20.54 ### ### 1.5
2018-Jun-27 Wed 20.51 20.51 20.51 20.51 0 ###
2018-Jun-26 Tue 20.51 20.51 20.51 20.51 0 ###
2018-Jun-25 Mon 20.51 20.51 20.51 20.51 73.3 73.3 ###
2018-Jun-22 Fri 20.5 20.5 20.5 20.5 223 4,571 ### ### 1.5
2018-Jun-21 Thu 20.5 20.5 20.5 20.5 0 1.5
2018-Jun-20 Wed 20.5 20.5 20.5 20.5 67.4 67.4 1.5
2018-Jun-19 Tue 20.5 20.54 20.5 20.51 77.4 77.4 ###
2018-Jun-18 Mon 20.48 20.48 20.48 20.48 73.6 73.6 1.5
2018-Jun-15 Fri 20.5 20.5 20.46 20.46 10,476 214,548 ### ### ###
2018-Jun-14 Thu 20.44 20.44 20.44 20.44 ### ### 1.5
2018-Jun-13 Wed 20.41 20.41 20.41 20.41 244 4,980 76.5 76.5 1.5
2018-Jun-12 Tue 20.4 20.45 20.4 20.45 75.0 75.0 ###
2018-Jun-08 Fri ### 20.4 ### 20.4 1,640 16,728 73.4 73.4 1.5
2018-Jun-07 Thu ### ### ### ### ### ### 0.0
2018-Jun-06 Wed 20.43 20.43 20.43 20.43 0 ###
2018-Jun-05 Tue 20.43 20.43 20.43 20.43 248 ### ### ### ###
2018-Jun-04 Mon 20.45 20.45 20.45 20.45 0 ###
2018-Jun-01 Fri 20.45 20.45 20.45 20.45 974 ### ### ### ###
2018-May-31 Thu 20.48 20.51 20.48 20.51 4,370 ### ### ### ###
2018-May-30 Wed 20.52 20.52 20.46 20.46 786 ### ### ### ###
2018-May-29 Tue 20.47 20.47 20.47 20.47 1,975 40,428 70.7 70.7 1.5
2018-May-28 Mon 20.42 20.43 20.4 20.4 529 ### ### ### 1.5
2018-May-25 Fri 20.45 20.45 20.45 20.45 63.6 63.6 ###
2018-May-24 Thu 20.44 20.44 20.44 20.44 0 1.5
2018-May-23 Wed 20.44 20.44 20.44 20.44 25,774 526,820 ### ### 1.5
2018-May-22 Tue 20.4 20.4 20.4 20.4 189 3,855 77.4 77.4 1.5
2018-May-21 Mon ### ### ### ### 70.1 70.1 0.0
2018-May-18 Fri ### 20.41 ### 20.41 3,428 34,982 ### ### 1.5
2018-May-17 Thu ### 20.41 ### 20.41 ### ### 1.5
2018-May-16 Wed 20.41 20.41 20.41 20.41 185 3,775 ### ### 1.5
2018-May-15 Tue 20.44 20.44 20.44 20.44 1,146 23,424 74.7 74.7 1.5
2018-May-14 Mon 20.42 20.42 20.42 20.42 1,385 28,281 67.9 67.9 1.5
2018-May-11 Fri 20.42 20.42 20.41 20.41 35.8 35.8 1.5
2018-May-10 Thu 20.46 20.46 20.42 20.42 3,881 79,327 36.3 36.3 1.5
2018-May-09 Wed 20.45 20.45 20.45 20.45 1,220 24,949 ### ### ###
2018-May-08 Tue ### ### ### ### 0 0.0
2018-May-07 Mon ### ### ### ### 5 0 72.4 72.4 0.0
2018-May-04 Fri 20.4 20.42 20.4 20.42 1,350 27,553 77.0 77.0 1.5
2018-May-03 Thu 20.41 20.42 20.4 20.42 68.7 68.7 1.5
2018-May-02 Wed 20.41 20.41 ### ### 31.6 31.6 0.0
2018-May-01 Tue ### 20.41 ### ### 1,951 ### ### ### 0.0
2018-Apr-30 Mon ### ### ### ### 0 0.0
2018-Apr-27 Fri ### ### ### ### ### ### 0.0
2018-Apr-26 Thu ### ### ### ### ### ### 0.0
2018-Apr-24 Tue ### ### ### ### 28 0 68.8 68.8 0.0
2018-Apr-23 Mon ### ### ### ### ### ### 0.0
2018-Apr-20 Fri ### ### ### ### 750 0 72.1 72.1 0.0
2018-Apr-19 Thu ### ### ### ### 37.3 37.3 0.0
2018-Apr-18 Wed ### ### ### ### 1,958 0 68.4 68.4 0.0
2018-Apr-17 Tue 20.29 20.29 20.29 20.29 70.4 70.4 ###
2018-Apr-16 Mon 20.4 20.4 20.4 20.4 0 1.5
2018-Apr-13 Fri 20.4 20.4 20.4 20.4 0 1.5
2018-Apr-12 Thu 20.4 20.4 20.4 20.4 0 1.5
2018-Apr-11 Wed 20.4 20.4 20.4 20.4 ### ### 1.5
2018-Apr-10 Tue 20.41 20.41 20.41 20.41 65.0 65.0 1.5
2018-Apr-09 Mon ### ### ### ### 0 0.0
2018-Apr-06 Fri ### ### ### ### ### ### 0.0
2018-Apr-05 Thu ### ### ### ### 2,447 0 ### ### 0.0
2018-Apr-04 Wed ### ### ### ### 1,744 0 ### ### 0.0
2018-Apr-03 Tue ### ### ### ### 2,026 0 ### ### 0.0
2018-Mar-29 Thu 20.42 20.42 20.42 20.42 ### ### 1.5
2018-Mar-28 Wed 20.46 20.5 20.46 20.5 ### ### 1.5
2018-Mar-27 Tue 20.48 20.48 20.48 20.48 0 1.5
2018-Mar-26 Mon 20.48 20.48 20.48 20.48 1,427 29,224 67.0 67.0 1.5
2018-Mar-23 Fri 20.49 20.49 20.43 20.43 977 19,989 38.2 38.2 ###
2018-Mar-22 Thu 20.42 20.42 20.42 20.42 243 ### 69.0 69.0 1.5
2018-Mar-21 Wed 20.52 20.52 20.52 20.52 0 1.5
2018-Mar-20 Tue 20.52 20.52 20.52 20.52 0 1.5
2018-Mar-19 Mon 20.52 20.52 20.52 20.52 0 1.5
2018-Mar-16 Fri 20.52 20.52 20.52 20.52 150 3,078 65.3 65.3 1.5
2018-Mar-15 Thu 20.45 20.45 20.45 20.45 0 ###
2018-Mar-14 Wed 20.45 20.45 20.45 20.45 0 ###
2018-Mar-13 Tue 20.45 20.45 20.45 20.45 0 ###
2018-Mar-12 Mon 20.45 20.45 20.45 20.45 241 4,928 72.1 72.1 ###
2018-Mar-09 Fri 20.48 20.48 20.48 20.48 146 ### 65.0 65.0 1.5
2018-Mar-08 Thu 20.52 20.52 20.52 20.52 0 1.5
2018-Mar-07 Wed 20.52 20.52 20.52 20.52 0 1.5
2018-Mar-06 Tue 20.52 20.52 20.52 20.52 0 1.5
2018-Mar-05 Mon 20.52 20.52 20.52 20.52 75 ### 74.3 74.3 1.5
2018-Mar-02 Fri 20.44 20.46 20.44 20.46 2,577 ### 71.8 71.8 ###
2018-Mar-01 Thu 20.43 20.43 20.43 20.43 74.0 74.0 ###
2018-Feb-28 Wed 20.44 20.44 20.44 20.44 0 1.5
2018-Feb-27 Tue 20.44 20.44 20.44 20.44 0 1.5
2018-Feb-26 Mon 20.44 20.44 20.44 20.44 1,850 ### ### ### 1.5
2018-Feb-23 Fri 20.43 20.43 20.43 20.43 0 ###
2018-Feb-22 Thu 20.43 20.43 20.43 20.43 68.7 68.7 ###
2018-Feb-21 Wed ### ### ### ### 970 0 ### ### 0.0
2018-Feb-20 Tue ### ### ### ### ### ### 0.0
2018-Feb-19 Mon 20.41 20.41 20.41 20.41 0 1.5
2018-Feb-16 Fri 20.41 20.41 20.41 20.41 0 1.5
2018-Feb-15 Thu ### 20.41 ### 20.41 ### ### 1.5
2018-Feb-14 Wed ### ### ### ### 0 0.0
2018-Feb-13 Tue ### ### ### ### 0 0.0
2018-Feb-12 Mon ### ### ### ### 0 0.0
2018-Feb-09 Fri ### ### ### ### 4,850 0 ### ### 0.0
2018-Feb-08 Thu 20.41 20.41 20.41 20.41 ### ### 1.5
2018-Feb-07 Wed ### 20.41 ### 20.41 60.5 60.5 1.5
2018-Feb-06 Tue 20.42 20.42 20.41 20.41 65,040 ### 59.5 59.5 1.5
2018-Feb-05 Mon 20.43 20.43 20.43 20.43 0 ###
2018-Feb-02 Fri ### 20.43 ### 20.43 1,329 13,575 ### ### ###
2018-Feb-01 Thu 20.4 20.4 20.4 20.4 2,040 ### ### ### 1.5
2018-Jan-31 Wed ### ### ### ### 9,249 0 64.8 64.8 0.0
2018-Jan-30 Tue ### ### ### ### 77.9 77.9 0.0
2018-Jan-29 Mon ### ### ### ### 25 0 69.5 69.5 0.0
2018-Jan-25 Thu ### ### ### ### 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 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 04:08:47 thru 2026-06-02 04:08:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000