Stock Trading: www.OzSuper.com Logo 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 08:34:53 PM 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 20...

     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),

150 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Nov-25 Tue 20.55 20.55 20.55 20.55 ### ### 1.5
2014-Nov-24 Mon 20.48 20.48 20.48 20.48 72.6 72.6 1.5
2014-Nov-21 Fri 20.48 20.48 ### 20.48 6,073 62,187 ### ### 1.5
2014-Nov-20 Thu 20.46 20.46 20.46 20.46 0 ###
2014-Nov-19 Wed 20.46 20.46 20.46 20.46 1,470 30,076 75.6 75.6 ###
2014-Nov-18 Tue 20.43 20.43 20.43 20.43 76.7 76.7 ###
2014-Nov-17 Mon ### 20.46 ### 20.46 1,958 ### 83.8 83.8 ###
2014-Nov-14 Fri 20.46 20.46 20.42 20.42 ### ### 1.5
2014-Nov-13 Thu ### ### ### ### 0 0.0
2014-Nov-12 Wed 20.42 20.42 ### ### 2,829 28,884 40.0 40.0 0.0
2014-Nov-11 Tue 20.44 20.44 20.44 20.44 0 1.5
2014-Nov-10 Mon 20.44 20.44 20.44 20.44 2,650 ### 71.6 71.6 1.5
2014-Nov-07 Fri ### ### ### ### 7 0 ### ### 0.0
2014-Nov-06 Thu 20.46 20.46 20.46 20.46 4,646 95,057 79.9 79.9 ###
2014-Nov-05 Wed 20.44 20.45 20.44 20.45 12,157 248,549 74.7 74.7 ###
2014-Nov-04 Tue 20.45 20.45 20.45 20.45 0 ###
2014-Nov-03 Mon 20.45 20.45 20.45 20.45 76.8 76.8 ###
2014-Oct-31 Fri 20.42 20.42 ### ### 3,645 ### 22.8 22.8 0.0
2014-Oct-30 Thu ### ### ### ### 473 0 74.6 74.6 0.0
2014-Oct-29 Wed 20.29 ### 20.29 ### ### ### 0.0
2014-Oct-28 Tue 20.5 20.5 20.5 20.5 ### ### 1.5
2014-Oct-27 Mon ### ### ### ### 3,455 0 ### ### 0.0
2014-Oct-24 Fri 20.25 20.25 20.25 20.25 68.7 68.7 ###
2014-Oct-23 Thu 20.4 20.4 20.4 20.4 42 856 71.7 71.7 1.5
2014-Oct-22 Wed ### ### ### ### 4,682 0 ### ### 0.0
2014-Oct-21 Tue 20.23 20.4 20.23 ### 6,285 127,679 ### ### 0.0
2014-Oct-20 Mon ### ### 20.25 20.25 8,257 ### 27.1 27.1 ###
2014-Oct-17 Fri 20.4 20.4 ### ### 3,371 34,384 33.0 33.0 0.0
2014-Oct-16 Thu ### 20.45 ### 20.45 ### ### ###
2014-Oct-15 Wed 20.29 20.29 20.29 20.29 5 ### 71.9 71.9 ###
2014-Oct-14 Tue ### ### ### ### ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 72.9 72.9 0.0
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### 20.4 ### ### ### ### 0.0
2014-Oct-08 Wed 20.22 20.22 20.22 20.22 0 1.4
2014-Oct-07 Tue 20.29 20.29 20.22 20.22 37.3 37.3 1.4
2014-Oct-06 Mon ### ### 20.26 20.26 ### ### 1.4
2014-Oct-03 Fri 20.2 20.2 20.2 20.2 23 ### 68.0 68.0 1.4
2014-Oct-02 Thu ### ### ### ### 73.7 73.7 0.0
2014-Oct-01 Wed 20.25 20.25 20.25 20.25 0 ###
2014-Sep-30 Tue 20.4 20.4 20.25 20.25 1,944 ### 24.4 24.4 ###
2014-Sep-29 Mon 20.4 20.4 20.4 20.4 13,841 282,356 ### ### 1.5
2014-Sep-26 Fri 20.4 20.4 20.4 20.4 ### ### 1.5
2014-Sep-25 Thu ### ### 20.29 20.29 4,684 ### 33.1 33.1 ###
2014-Sep-24 Wed ### ### ### ### 33.2 33.2 0.0
2014-Sep-23 Tue 20.26 20.26 20.26 20.26 0 1.4
2014-Sep-22 Mon 20.26 20.26 20.26 20.26 0 1.4
2014-Sep-19 Fri 20.26 20.26 20.26 20.26 0 1.4
2014-Sep-18 Thu 20.26 20.26 20.26 20.26 6,353 ### ### ### 1.4
2014-Sep-17 Wed ### ### 20.22 ### 79.2 79.2 0.0
2014-Sep-16 Tue 20.27 20.27 20.27 20.27 0 1.4
2014-Sep-15 Mon 20.2 20.27 20.2 20.27 ### ### 1.4
2014-Sep-12 Fri ### ### 20.22 20.22 6,950 ### 28.5 28.5 1.4
2014-Sep-11 Thu ### ### ### ### 78.1 78.1 0.0
2014-Sep-10 Wed 20.27 20.27 20.27 20.27 0 1.4
2014-Sep-09 Tue ### ### 20.27 20.27 3,548 35,958 26.5 26.5 1.4
2014-Sep-08 Mon 20.42 20.42 20.42 20.42 76.1 76.1 1.5
2014-Sep-05 Fri ### 20.4 ### 20.4 2,274 ### ### ### 1.5
2014-Sep-04 Thu ### 20.4 ### 20.4 74.1 74.1 1.5
2014-Sep-03 Wed 20.42 20.42 20.41 20.41 2,201,985 44,953,523 ### ### 1.5
2014-Sep-02 Tue 20.48 20.48 ### ### ### ### 0.0
2014-Sep-01 Mon 20.48 20.48 20.48 20.48 0 1.5
2014-Aug-29 Fri 20.48 20.48 20.48 20.48 8,575 ### 69.8 69.8 1.5
2014-Aug-28 Thu 20.42 20.42 20.42 20.42 4 81 71.1 71.1 1.5
2014-Aug-27 Wed 20.44 20.44 20.44 20.44 67.5 67.5 1.5
2014-Aug-26 Tue 20.46 20.46 20.46 20.46 1,187 24,286 ### ### ###
2014-Aug-25 Mon 20.41 20.43 20.41 20.43 6,250 127,625 71.6 71.6 ###
2014-Aug-22 Fri ### ### ### ### 0 0.0
2014-Aug-21 Thu 20.41 20.41 ### ### 35.8 35.8 0.0
2014-Aug-20 Wed 20.45 20.45 20.42 20.42 31.6 31.6 1.5
2014-Aug-19 Tue 20.45 20.45 20.44 20.44 28.5 28.5 1.5
2014-Aug-18 Mon ### 20.46 ### 20.46 ### ### ###
2014-Aug-15 Fri 20.44 20.44 20.44 20.44 750 ### 67.8 67.8 1.5
2014-Aug-14 Thu 20.42 20.42 20.42 20.42 143 2,920 ### ### 1.5
2014-Aug-13 Wed 20.41 20.41 20.41 20.41 71.9 71.9 1.5
2014-Aug-12 Tue 20.42 20.46 20.4 20.46 96,449 1,970,453 61.3 61.3 ###
2014-Aug-11 Mon 20.44 20.44 20.44 20.44 73.1 73.1 1.5
2014-Aug-08 Fri 20.46 20.46 ### ### 2,042 20,889 39.8 39.8 0.0
2014-Aug-07 Thu ### ### ### ### 0 0.0
2014-Aug-06 Wed ### ### ### ### 0 0.0
2014-Aug-05 Tue ### ### ### ### 245 0 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### 31.3 31.3 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu ### ### ### ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue ### ### 20.26 20.26 19,987 ### ### ### 1.4
2014-Jul-28 Mon ### ### 20.24 20.24 48,129 ### 29.8 29.8 1.4
2014-Jul-25 Fri ### ### ### ### 70.6 70.6 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue 20.42 20.42 20.42 20.42 ### ### 1.5
2014-Jul-21 Mon 20.41 20.41 ### ### 27.7 27.7 0.0
2014-Jul-18 Fri 20.43 20.43 20.43 20.43 0 ###
2014-Jul-17 Thu 20.43 20.43 20.43 20.43 0 ###
2014-Jul-16 Wed 20.41 20.43 20.41 20.43 756 ### ### ### ###
2014-Jul-15 Tue 20.4 20.4 20.4 20.4 0 1.5
2014-Jul-14 Mon 20.4 20.4 20.4 20.4 72.3 72.3 1.5
2014-Jul-11 Fri 20.41 20.41 20.41 20.41 46 ### ### ### 1.5
2014-Jul-10 Thu ### 20.41 ### 20.41 80,346 ### ### ### 1.5
2014-Jul-09 Wed ### ### ### ### 888 0 76.0 76.0 0.0
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri 20.25 20.25 20.25 20.25 0 ###
2014-Jul-03 Thu 20.29 20.29 20.25 20.25 1,980 ### ### ### ###
2014-Jul-02 Wed 20.29 20.29 20.22 20.22 2,145 43,446 27.4 27.4 1.4
2014-Jul-01 Tue ### ### 20.29 20.29 1,240 12,579 ### ### ###
2014-Jun-30 Mon ### ### ### ### 0 0.0
2014-Jun-27 Fri ### ### ### ### 1,020 0 ### ### 0.0
2014-Jun-26 Thu 20.5 20.5 20.25 ### 17.4 17.4 0.0
2014-Jun-25 Wed ### ### 20.58 20.58 29.4 29.4 1.5
2014-Jun-24 Tue 20.54 20.54 20.54 20.54 72.9 72.9 1.5
2014-Jun-23 Mon 20.53 20.53 20.53 20.53 0 ###
2014-Jun-20 Fri 20.53 20.53 20.53 20.53 ### ### ###
2014-Jun-19 Thu 20.5 20.5 20.5 20.5 480 9,840 ### ### 1.5
2014-Jun-18 Wed 20.5 20.5 20.49 20.49 ### ### ###
2014-Jun-17 Tue 20.5 20.5 20.45 20.45 ### ### ###
2014-Jun-16 Mon 20.47 20.47 20.46 20.46 2,142 ### ### ### ###
2014-Jun-13 Fri 20.5 20.5 20.45 20.45 ### ### ###
2014-Jun-12 Thu 20.5 20.5 20.41 20.41 1,025 ### 31.7 31.7 1.5
2014-Jun-11 Wed 20.5 20.5 20.41 20.41 776 15,873 ### ### 1.5
2014-Jun-10 Tue 20.5 20.5 20.5 20.5 1,750 35,875 76.1 76.1 1.5
2014-Jun-06 Fri 20.42 20.42 20.42 20.42 1,223 24,973 66.1 66.1 1.5
2014-Jun-05 Thu ### ### ### ### 0 0.0
2014-Jun-04 Wed ### ### ### ### 0 0.0
2014-Jun-03 Tue ### ### ### ### 0 0.0
2014-Jun-02 Mon ### ### ### ### 70.7 70.7 0.0
2014-May-30 Fri 20.4 20.4 20.4 20.4 0 1.5
2014-May-29 Thu 20.4 20.4 20.4 20.4 0 1.5
2014-May-28 Wed 20.4 20.4 20.4 20.4 ### ### 1.5
2014-May-27 Tue 20.4 20.4 20.4 20.4 ### ### 1.5
2014-May-26 Mon ### ### ### ### 0 0.0
2014-May-23 Fri ### ### ### ### 0 0.0
2014-May-22 Thu ### ### ### ### 67.2 67.2 0.0
2014-May-21 Wed ### ### ### ### 0 0.0
2014-May-20 Tue ### ### ### ### 245 0 ### ### 0.0
2014-May-19 Mon 20.27 20.27 20.27 20.27 80.8 80.8 1.4
2014-May-16 Fri ### ### ### ### 3,823 0 ### ### 0.0
2014-May-15 Thu 20.29 20.29 20.28 20.28 78 1,582 29.2 29.2 1.4
2014-May-14 Wed 20.23 20.23 20.23 20.23 0 1.4
2014-May-13 Tue 20.23 20.23 20.23 20.23 ### ### 1.4
2014-May-12 Mon 20.22 ### 20.22 20.22 3,323 ### ### ### 1.4
2014-May-09 Fri ### ### ### ### 583 0 ### ### 0.0
2014-May-08 Thu ### ### ### ### 5,981 0 29.1 29.1 0.0
2014-May-07 Wed 20.29 20.29 20.29 20.29 7,370 ### ### ### ###
2014-May-06 Tue 20.26 20.26 20.26 20.26 0 1.4
2014-May-05 Mon 20.25 20.26 20.25 20.26 74.0 74.0 1.4
2014-May-02 Fri 20.22 20.22 20.22 20.22 246 4,974 ### ### 1.4
2014-May-01 Thu 20.21 20.21 20.21 20.21 155 ### 81.8 81.8 ###
2014-Apr-30 Wed ### ### ### ### 73.0 73.0 0.0
2014-Apr-29 Tue ### ### ### ### 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 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 2026-05-31 20:34:53 thru 2026-05-31 20:34:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000