Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Jun-02 01:29:44 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 21...

     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 36 37 38 39 40 41 Next >>


End of day Prices (full format),

136 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2015-May-12 Tue 20.58 20.58 20.47 20.55 1,059 ### ### ### 1.5
2015-May-11 Mon ### ### 20.55 ### 10,776 110,723 ### ### 0.0
2015-May-08 Fri ### ### ### ### 2,457 0 ### ### 0.0
2015-May-07 Thu 20.5 20.58 20.49 20.49 9,344 191,879 34.1 34.1 ###
2015-May-06 Wed 20.59 20.59 20.52 20.59 ### ### ###
2015-May-05 Tue 20.7 20.7 ### ### ### ### 0.0
2015-May-04 Mon 20.74 20.74 20.73 20.73 3,970 ### ### ### ###
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu 20.72 20.72 20.72 20.72 758 ### 68.7 68.7 1.5
2015-Apr-29 Wed 20.73 20.73 20.73 20.73 80.0 80.0 ###
2015-Apr-28 Tue 20.74 20.74 20.73 20.73 983 20,382 ### ### ###
2015-Apr-27 Mon ### 20.76 ### 20.76 71.1 71.1 1.5
2015-Apr-24 Fri ### ### ### ### 0 0.0
2015-Apr-23 Thu ### ### ### ### ### ### 0.0
2015-Apr-22 Wed 20.8 20.8 20.76 20.76 33.8 33.8 1.5
2015-Apr-21 Tue 20.8 20.8 20.72 20.72 31.5 31.5 1.5
2015-Apr-20 Mon 20.8 20.8 20.72 20.72 3,887 ### ### ### 1.5
2015-Apr-17 Fri 20.83 20.83 20.82 20.82 1,150 23,948 ### ### 1.5
2015-Apr-16 Thu 20.89 20.89 20.81 20.81 12,056 ### ### ### ###
2015-Apr-15 Wed ### ### 20.83 20.83 ### ### 1.5
2015-Apr-14 Tue ### ### ### ### 70.1 70.1 0.0
2015-Apr-13 Mon 20.86 20.86 20.86 20.86 0 1.5
2015-Apr-10 Fri 20.85 20.86 20.85 20.86 2,841 59,249 69.1 69.1 1.5
2015-Apr-09 Thu 20.88 20.88 20.8 20.88 11,823 ### ### ### ###
2015-Apr-08 Wed 20.87 20.87 20.87 20.87 ### ### ###
2015-Apr-07 Tue ### ### 20.87 20.87 103,822 1,083,382 37.3 37.3 ###
2015-Apr-02 Thu ### ### ### ### 2,920 0 ### ### 0.0
2015-Apr-01 Wed 20.89 20.89 20.82 20.82 6,841 ### 31.6 31.6 1.5
2015-Mar-31 Tue 20.88 20.88 20.88 20.88 68.4 68.4 ###
2015-Mar-30 Mon ### ### ### ### 3,550 0 ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 0 0.0
2015-Mar-26 Thu ### ### ### ### 74.0 74.0 0.0
2015-Mar-25 Wed ### ### 21 ### 18,474 193,977 73.9 73.9 0.0
2015-Mar-24 Tue ### ### ### ### 10,324 0 ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 33.4 33.4 0.0
2015-Mar-20 Fri ### ### 21 21 1,256 13,188 ### ### 1.5
2015-Mar-19 Thu ### ### ### ### 68.3 68.3 0.0
2015-Mar-18 Wed 21 21 21 21 ### ### 1.5
2015-Mar-17 Tue 21 21 ### ### 2,047 ### 31.3 31.3 0.0
2015-Mar-16 Mon ### 21 ### 21 72.8 72.8 1.5
2015-Mar-13 Fri 21 21 ### ### ### ### 0.0
2015-Mar-12 Thu 21 21 21 21 950 19,950 64.4 64.4 1.5
2015-Mar-11 Wed ### ### 20.89 20.89 27.6 27.6 1.5
2015-Mar-10 Tue ### ### 20.85 20.85 32.4 32.4 ###
2015-Mar-09 Mon ### ### ### ### 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 2,780 0 ### ### 0.0
2015-Mar-05 Thu 20.87 ### 20.87 20.87 ### ### ###
2015-Mar-04 Wed ### ### ### ### 0 0.0
2015-Mar-03 Tue ### ### ### ### 5,250 0 41.6 41.6 0.0
2015-Mar-02 Mon ### ### ### 21 6,057 0 27.3 27.3 1.5
2015-Feb-27 Fri 21 ### ### ### ### ### 0.0
2015-Feb-26 Thu ### 21 ### 21 ### ### 1.5
2015-Feb-25 Wed ### ### 20.88 20.88 26.9 26.9 ###
2015-Feb-24 Tue ### ### 20.88 ### ### ### 0.0
2015-Feb-23 Mon ### ### ### ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 476 0 ### ### 0.0
2015-Feb-18 Wed ### ### 20.86 ### ### ### 0.0
2015-Feb-17 Tue ### ### 20.87 ### 73.7 73.7 0.0
2015-Feb-16 Mon 20.87 20.87 20.87 20.87 344 7,179 68.8 68.8 ###
2015-Feb-13 Fri ### ### 20.83 20.83 ### ### 1.5
2015-Feb-12 Thu 20.85 ### 20.85 ### ### ### 0.0
2015-Feb-11 Wed 20.82 ### 20.82 ### ### ### 0.0
2015-Feb-10 Tue ### ### 20.84 20.84 ### ### 1.5
2015-Feb-09 Mon 20.89 ### 20.82 ### ### ### 0.0
2015-Feb-06 Fri ### ### 20.86 ### 48,254 503,289 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 42 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 571 0 ### ### 0.0
2015-Feb-03 Tue 20.83 ### 20.83 ### 5,288 55,074 ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 250,075 0 29.1 29.1 0.0
2015-Jan-30 Fri 20.86 ### 20.86 ### 243,328 ### 74.1 74.1 0.0
2015-Jan-29 Thu ### ### 20.81 20.81 ### ### ###
2015-Jan-28 Wed 20.85 20.85 20.85 20.85 250 ### ### ### ###
2015-Jan-27 Tue 20.82 20.84 20.8 20.8 2,556 ### ### ### 1.5
2015-Jan-23 Fri 20.78 20.82 20.78 20.82 ### ### 1.5
2015-Jan-22 Thu 20.79 20.79 20.79 20.79 72.5 72.5 1.5
2015-Jan-21 Wed 20.8 20.8 20.79 20.79 27.2 27.2 1.5
2015-Jan-20 Tue ### 20.75 ### 20.75 ### ### 1.5
2015-Jan-19 Mon 20.8 20.8 20.75 20.75 2,481 51,542 ### ### 1.5
2015-Jan-16 Fri ### ### ### ### 0 0.0
2015-Jan-15 Thu 20.75 20.75 ### ### ### ### 0.0
2015-Jan-14 Wed 20.73 20.78 20.73 20.78 ### ### 1.5
2015-Jan-13 Tue 20.75 20.75 20.75 20.75 ### ### 1.5
2015-Jan-12 Mon 20.79 20.79 20.79 20.79 575 11,954 74.8 74.8 1.5
2015-Jan-09 Fri 20.76 20.76 ### ### 21.6 21.6 0.0
2015-Jan-08 Thu 20.79 20.79 20.79 20.79 1,226 25,488 73.0 73.0 1.5
2015-Jan-07 Wed 20.73 20.83 ### 20.79 71.4 71.4 1.5
2015-Jan-06 Tue 20.8 20.82 20.8 20.82 3,979 ### 75.9 75.9 1.5
2015-Jan-05 Mon 20.78 20.79 ### 20.79 63.7 63.7 1.5
2015-Jan-02 Fri 20.77 20.77 20.77 20.77 ### ### ###
2014-Dec-31 Wed 20.81 20.81 20.81 20.81 0 ###
2014-Dec-30 Tue 20.81 20.81 20.81 20.81 78.4 78.4 ###
2014-Dec-29 Mon 20.86 20.86 20.86 20.86 0 1.5
2014-Dec-24 Wed 20.86 20.86 20.86 20.86 0 1.5
2014-Dec-23 Tue 20.86 20.86 20.86 20.86 2,481 51,753 ### ### 1.5
2014-Dec-22 Mon 20.83 20.87 20.83 20.85 ### ### ###
2014-Dec-19 Fri 20.74 20.83 20.74 20.83 64.8 64.8 1.5
2014-Dec-18 Thu 20.82 20.82 20.73 20.73 ### ### ###
2014-Dec-17 Wed 20.8 20.85 20.8 20.85 ### ### ###
2014-Dec-16 Tue 20.81 20.81 20.8 20.8 32.3 32.3 1.5
2014-Dec-15 Mon 20.82 20.82 20.75 20.75 32.8 32.8 1.5
2014-Dec-12 Fri 20.81 20.81 20.81 20.81 70.6 70.6 ###
2014-Dec-11 Thu 20.84 20.84 20.84 20.84 ### ### 1.5
2014-Dec-10 Wed 20.75 20.81 20.7 20.7 1,150 ### 33.4 33.4 1.5
2014-Dec-09 Tue 20.79 20.79 ### 20.78 ### ### 1.5
2014-Dec-08 Mon 20.75 20.75 20.7 20.74 ### ### ###
2014-Dec-05 Fri 20.7 20.75 20.7 20.75 6,154 127,541 75.2 75.2 1.5
2014-Dec-04 Thu 20.57 ### 20.54 ### ### ### 0.0
2014-Dec-03 Wed ### ### ### ### 64.4 64.4 0.0
2014-Dec-02 Tue ### ### 20.57 20.57 ### ### ###
2014-Dec-01 Mon ### ### ### ### 1 0 ### ### 0.0
2014-Nov-28 Fri 20.58 ### 20.58 ### ### ### 0.0
2014-Nov-27 Thu 20.59 20.59 20.57 20.57 ### ### ###
2014-Nov-26 Wed ### ### 20.57 20.57 7.5 7.5 ###
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 ###


<< 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 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 01:29:44 thru 2026-06-02 01:29:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000