 |
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 Sun 26-May-31 10:02:24 PM AEST |
| Hello... guest [Login] [Register]
|
|
|
|
|
|
|
|
(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 17...
|
 TOC Company Info for RSM Limits  |
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).
|
| Company Limits (min and Max values) Basic |
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| ###
| 1
| 0.0 |
| MAX
| ###
| ###
| 99.8 |
| |
|
| Limits Full Scrollable Formatted Daily Prices for RSM Bottom |
End of day Prices (full format),
600 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 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
| ### |
|
| 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 2026-05-31 22:02:24 thru 2026-05-31 22:02:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
