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 Mon 26-Jun-01 10:14:41 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 18...

     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


<< 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 Next >>


End of day Prices (full format),

152 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Dec-11 Fri 20.53 20.58 20.48 20.48 9,677 ### ### ### 1.5
2015-Dec-10 Thu 20.49 20.49 20.49 20.49 78.1 78.1 ###
2015-Dec-09 Wed 20.53 ### 20.53 ### 1,446 14,843 75.8 75.8 0.0
2015-Dec-08 Tue 20.56 20.56 20.56 20.56 0 1.5
2015-Dec-07 Mon 20.58 20.58 20.47 20.56 ### ### 1.5
2015-Dec-04 Fri 20.59 ### 20.59 20.59 69.2 69.2 ###
2015-Dec-03 Thu ### ### ### ### 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### 2,420 0 ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 20 0 ### ### 0.0
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu 20.54 ### 20.54 ### 1,471 ### 77.1 77.1 0.0
2015-Nov-25 Wed ### ### 20.5 ### 3,852 39,483 ### ### 0.0
2015-Nov-24 Tue 20.48 20.48 20.48 20.48 ### ### 1.5
2015-Nov-23 Mon 20.55 20.55 20.55 20.55 2,489 51,148 68.5 68.5 1.5
2015-Nov-20 Fri 20.49 20.58 20.49 20.58 ### ### 1.5
2015-Nov-19 Thu 20.58 20.58 20.48 20.48 25.9 25.9 1.5
2015-Nov-18 Wed 20.57 20.57 20.57 20.57 1,450 29,826 ### ### ###
2015-Nov-17 Tue 20.57 20.57 20.57 20.57 ### ### ###
2015-Nov-16 Mon 20.57 20.57 20.57 20.57 1,003,857 ### ### ### ###
2015-Nov-13 Fri 20.55 20.55 20.54 20.54 1,223 25,126 ### ### 1.5
2015-Nov-12 Thu 20.59 20.59 20.53 20.53 32.8 32.8 ###
2015-Nov-11 Wed 20.51 20.51 20.51 20.51 0 ###
2015-Nov-10 Tue ### ### 20.51 20.51 744 7,629 ### ### ###
2015-Nov-09 Mon ### ### ### ### 79.0 79.0 0.0
2015-Nov-06 Fri ### ### ### ### 67.3 67.3 0.0
2015-Nov-05 Thu 20.7 20.7 20.7 20.7 155 ### ### ### 1.5
2015-Nov-04 Wed 20.73 20.73 ### ### 1,970 ### ### ### 0.0
2015-Nov-03 Tue 20.75 20.75 20.75 20.75 49 ### ### ### 1.5
2015-Nov-02 Mon 20.77 20.77 20.77 20.77 46 955 79.0 79.0 ###
2015-Oct-30 Fri 20.75 20.75 20.75 20.75 67.5 67.5 1.5
2015-Oct-29 Thu 20.77 20.77 20.77 20.77 77.9 77.9 ###
2015-Oct-28 Wed 20.73 20.77 ### ### 34.0 34.0 0.0
2015-Oct-27 Tue 20.71 20.71 ### 20.71 74.0 74.0 ###
2015-Oct-26 Mon 20.7 20.7 20.7 20.7 823 ### ### ### 1.5
2015-Oct-23 Fri 20.72 20.72 20.72 20.72 65.6 65.6 1.5
2015-Oct-22 Thu ### 20.7 ### 20.7 ### ### 1.5
2015-Oct-21 Wed ### ### 20.59 20.59 ### ### ###
2015-Oct-20 Tue 20.72 20.73 20.72 20.73 550 ### 74.1 74.1 ###
2015-Oct-19 Mon 20.72 20.72 20.72 20.72 ### ### 1.5
2015-Oct-16 Fri ### 20.72 ### 20.72 627 ### 73.5 73.5 1.5
2015-Oct-15 Thu ### 20.71 ### ### ### ### 0.0
2015-Oct-14 Wed 20.7 20.7 20.7 20.7 67.4 67.4 1.5
2015-Oct-13 Tue ### ### ### ### 379 0 37.3 37.3 0.0
2015-Oct-12 Mon ### ### ### ### 5,373 0 ### ### 0.0
2015-Oct-09 Fri ### ### 20.57 20.57 9,851 ### 23.7 23.7 ###
2015-Oct-08 Thu ### ### ### ### 5,249 0 72.4 72.4 0.0
2015-Oct-07 Wed ### ### ### ### 242 0 ### ### 0.0
2015-Oct-06 Tue 20.72 20.72 ### 20.71 39.0 39.0 ###
2015-Oct-05 Mon ### 20.74 ### 20.74 1,122 ### 65.9 65.9 ###
2015-Oct-02 Fri ### ### ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed ### 21.75 ### ### 3,871 ### 14.0 14.0 0.0
2015-Sep-29 Tue 20.88 20.88 20.8 20.8 41.3 41.3 1.5
2015-Sep-28 Mon 20.72 20.72 20.72 20.72 0 1.5
2015-Sep-25 Fri 20.72 20.73 20.72 20.72 970 ### 72.8 72.8 1.5
2015-Sep-24 Thu 20.74 20.74 20.74 20.74 6 124 61.7 61.7 ###
2015-Sep-23 Wed 20.82 20.84 20.74 20.74 949 19,729 33.3 33.3 ###
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 20.7 20.71 20.7 20.71 ### ### ###
2015-Sep-18 Fri 20.77 20.77 ### ### ### ### 0.0
2015-Sep-17 Thu 20.74 20.74 20.72 20.72 2,270 47,057 35.3 35.3 1.5
2015-Sep-16 Wed 20.78 20.78 ### 20.78 64.6 64.6 1.5
2015-Sep-15 Tue 20.78 20.78 20.7 20.71 1,349 27,978 ### ### ###
2015-Sep-14 Mon 20.71 20.8 20.71 20.71 4,174 ### ### ### ###
2015-Sep-11 Fri 20.71 20.8 20.71 20.8 3,647 ### ### ### 1.5
2015-Sep-10 Thu 20.81 20.81 20.8 20.81 74.1 74.1 ###
2015-Sep-09 Wed 20.82 20.82 20.71 20.71 12,625 262,158 ### ### ###
2015-Sep-08 Tue 20.86 20.86 20.86 20.86 2,640 55,070 62.2 62.2 1.5
2015-Sep-07 Mon 20.87 20.87 20.77 20.77 728 15,156 31.4 31.4 ###
2015-Sep-04 Fri 20.88 20.88 20.88 20.88 ### ### ###
2015-Sep-03 Thu 20.85 20.85 20.85 20.85 81.1 81.1 ###
2015-Sep-02 Wed 20.87 20.89 20.87 20.87 ### ### ###
2015-Sep-01 Tue 20.85 ### 20.85 20.85 853 ### ### ### ###
2015-Aug-31 Mon 20.85 20.85 20.85 20.85 0 ###
2015-Aug-28 Fri 20.84 20.85 20.84 20.85 3,044 63,452 ### ### ###
2015-Aug-27 Thu 20.85 20.86 20.76 20.86 20,282 ### ### ### 1.5
2015-Aug-26 Wed ### ### 20.82 20.84 ### ### 1.5
2015-Aug-25 Tue 20.88 ### 20.8 20.8 5,629 58,541 ### ### 1.5
2015-Aug-24 Mon 20.8 20.8 20.8 20.8 240 ### ### ### 1.5
2015-Aug-21 Fri 20.79 20.85 20.74 20.85 72.6 72.6 ###
2015-Aug-20 Thu 20.8 20.8 20.8 20.8 0 1.5
2015-Aug-19 Wed 20.75 20.8 20.75 20.8 ### ### 1.5
2015-Aug-18 Tue 20.74 20.74 20.74 20.74 77.6 77.6 ###
2015-Aug-17 Mon 20.72 20.73 20.72 20.73 4,348 ### 76.4 76.4 ###
2015-Aug-14 Fri 20.73 20.73 ### ### 5,671 58,779 ### ### 0.0
2015-Aug-13 Thu 20.76 20.76 ### ### 28.4 28.4 0.0
2015-Aug-12 Wed ### 20.78 ### 20.78 ### ### 1.5
2015-Aug-11 Tue 20.7 20.7 ### ### 2,443 25,285 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 7,980 0 ### ### 0.0
2015-Aug-07 Fri 20.72 20.72 20.72 20.72 79.1 79.1 1.5
2015-Aug-06 Thu 20.72 20.72 20.72 20.72 ### ### 1.5
2015-Aug-05 Wed 20.72 20.72 20.72 20.72 2,640 ### 71.7 71.7 1.5
2015-Aug-04 Tue 20.7 20.7 20.7 20.7 20 ### ### ### 1.5
2015-Aug-03 Mon ### 20.77 ### ### ### ### 0.0
2015-Jul-31 Fri ### 20.77 ### 20.77 2,987 ### ### ### ###
2015-Jul-30 Thu 20.7 20.7 ### ### ### ### 0.0
2015-Jul-29 Wed 20.74 20.74 20.7 20.7 2,250 46,620 32.9 32.9 1.5
2015-Jul-28 Tue 20.79 20.79 20.79 20.79 1,650 ### ### ### 1.5
2015-Jul-27 Mon 20.74 20.74 20.74 20.74 0 ###
2015-Jul-24 Fri 20.74 20.74 20.74 20.74 485 10,058 ### ### ###
2015-Jul-23 Thu 20.7 20.71 ### 20.7 7,583 78,521 72.1 72.1 1.5
2015-Jul-22 Wed ### ### ### ### 5,446 0 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### 3,273 0 ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 5,054 0 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu 20.56 ### 20.56 ### ### ### 0.0
2015-Jul-15 Wed 20.58 20.59 20.52 20.52 ### ### 1.5
2015-Jul-14 Tue ### ### ### ### 29 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 7 0 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### 2,370 0 33.9 33.9 0.0
2015-Jul-09 Thu ### 20.73 ### 20.71 ### ### ###
2015-Jul-08 Wed ### ### ### ### 1,180 0 82.1 82.1 0.0
2015-Jul-07 Tue 20.56 20.56 20.56 20.56 65.4 65.4 1.5
2015-Jul-06 Mon 20.56 20.56 20.54 20.54 1,175 24,146 36.8 36.8 1.5
2015-Jul-03 Fri 20.55 20.55 20.55 20.55 76.1 76.1 1.5
2015-Jul-02 Thu 20.55 20.55 20.54 20.54 ### ### 1.5
2015-Jul-01 Wed 20.54 20.54 20.54 20.54 485 ### ### ### 1.5
2015-Jun-30 Tue 20.55 20.55 20.55 20.55 150 3,082 60.7 60.7 1.5
2015-Jun-29 Mon ### ### ### ### 20 0 83.4 83.4 0.0
2015-Jun-26 Fri 20.5 20.54 20.43 20.43 4,745 ### ### ### ###
2015-Jun-25 Thu 20.58 20.58 20.58 20.58 49 ### ### ### 1.5
2015-Jun-24 Wed 20.56 ### 20.56 ### ### ### 0.0
2015-Jun-23 Tue 20.54 ### 20.54 ### 6,485 ### 75.7 75.7 0.0
2015-Jun-22 Mon 20.75 20.75 20.73 20.74 ### ### ###
2015-Jun-19 Fri 20.76 20.76 20.76 20.76 ### ### 1.5
2015-Jun-18 Thu 20.74 20.74 20.74 20.74 79.6 79.6 ###
2015-Jun-17 Wed ### ### ### ### 251 0 ### ### 0.0
2015-Jun-16 Tue 20.55 20.55 20.55 20.55 76.0 76.0 1.5
2015-Jun-15 Mon ### ### ### ### 1,183 0 75.0 75.0 0.0
2015-Jun-12 Fri ### ### 20.53 ### ### ### 0.0
2015-Jun-11 Thu 20.55 ### 20.5 ### 14,089 ### 69.5 69.5 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### ### 20.56 ### 76.3 76.3 0.0
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 80.5 80.5 0.0
2015-Jun-03 Wed 20.71 20.71 20.59 20.59 10,770 ### ### ### ###
2015-Jun-02 Tue 20.73 20.73 20.72 20.72 43.0 43.0 1.5
2015-Jun-01 Mon 20.79 20.79 20.75 20.75 34.9 34.9 1.5
2015-May-29 Fri ### 20.79 ### 20.79 1,020 ### 72.6 72.6 1.5
2015-May-28 Thu ### 20.74 ### ### 1,320 13,688 ### ### 0.0
2015-May-27 Wed 20.58 20.58 20.58 20.58 72.8 72.8 1.5
2015-May-26 Tue ### ### ### ### ### ### 0.0
2015-May-25 Mon ### ### ### ### 2,421 0 ### ### 0.0
2015-May-22 Fri ### ### ### ### 1,440 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 0 0.0
2015-May-20 Wed ### ### 20.55 ### ### ### 0.0
2015-May-19 Tue 20.52 ### 20.52 ### 82.5 82.5 0.0
2015-May-18 Mon ### ### ### ### 78.6 78.6 0.0
2015-May-15 Fri ### ### 20.52 20.52 27.9 27.9 1.5
2015-May-14 Thu 20.52 20.58 20.52 20.57 8,983 ### 70.7 70.7 ###
2015-May-13 Wed 20.48 20.5 20.4 20.4 ### ### 1.5


<< 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 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 2026-06-01 10:14:41 thru 2026-06-01 10:14:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000