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 01:55:57 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 .. 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 Next >>


End of day Prices (full format),

226 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-May-01 Mon ### ### ### ### 81,529 0 89.9 89.9 0.0
2000-Apr-28 Fri ### ### ### ### 189,447 0 62.4 62.4 0.0
2000-Apr-27 Thu 0.355 0.355 ### ### 108,245 ### 33.7 33.7 0.0
2000-Apr-26 Wed ### ### ### 0.355 ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 135,053 0 ### ### 0.0
2000-Apr-19 Wed 0.345 ### 0.345 0.345 ### ### 0.0
2000-Apr-18 Tue 0.355 ### 0.345 0.345 449,556 77,548 ### ### 0.0
2000-Apr-17 Mon ### 0.355 ### 0.355 1,344,944 238,727 79.6 79.6 0.0
2000-Apr-14 Fri ### 0.355 0.345 0.355 ### ### 0.0
2000-Apr-13 Thu ### ### 0.355 0.355 33.6 33.6 0.0
2000-Apr-12 Wed ### 0.375 ### ### 123,344 23,127 66.6 66.6 0.0
2000-Apr-11 Tue ### ### ### ### 300,946 0 77.2 77.2 0.0
2000-Apr-07 Fri ### ### ### ### 66.3 66.3 0.0
2000-Apr-06 Thu ### ### 0.375 ### 58.3 58.3 0.0
2000-Apr-05 Wed ### ### ### ### 77.6 77.6 0.0
2000-Apr-04 Tue ### ### 0.375 ### 501,655 ### ### ### 0.0
2000-Apr-03 Mon ### 0.375 ### ### ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 1,748,821 0 69.6 69.6 0.0
2000-Mar-30 Thu ### ### ### ### 732,387 0 ### ### 0.0
2000-Mar-29 Wed 0.385 ### ### ### 630,843 0 28.0 28.0 0.0
2000-Mar-28 Tue 0.385 ### 0.385 0.385 650,282 125,179 ### ### 0.0
2000-Mar-24 Fri ### ### ### 0.385 839,245 0 29.6 29.6 0.0
2000-Mar-23 Thu ### ### 0.385 ### 428,224 ### ### ### 0.0
2000-Mar-22 Wed 0.41 0.41 ### 0.4 20.6 20.6 0.0
2000-Mar-21 Tue 0.4 ### 0.4 ### 76.9 76.9 0.0
2000-Mar-20 Mon ### 0.4 ### 0.4 748,948 149,789 ### ### 0.0
2000-Mar-17 Fri ### ### 0.385 0.385 660,322 ### ### ### 0.0
2000-Mar-16 Thu 0.374 ### 0.374 ### 87.9 87.9 0.0
2000-Mar-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Mar-14 Tue ### ### ### ### 311,048 0 ### ### 0.0
2000-Mar-13 Mon 0.389 ### ### 0.375 452,356 0 13.3 13.3 ###
2000-Mar-10 Fri 0.385 0.4 0.385 ### ### ### 0.0
2000-Mar-09 Thu ### 0.4 ### ### 1,023,446 204,689 ### ### 0.0
2000-Mar-08 Wed ### 0.4 ### ### ### ### 0.0
2000-Mar-07 Tue 0.4 0.4 ### ### ### ### 0.0
2000-Mar-06 Mon ### 0.41 ### 0.4 32.6 32.6 0.0
2000-Mar-03 Fri 0.41 0.41 0.4 ### 1,618,772 ### 35.3 35.3 0.0
2000-Mar-02 Thu ### ### ### 0.41 ### ### ###
2000-Mar-01 Wed ### 0.44 ### 0.43 1,883,885 414,454 28.4 28.4 ###
2000-Feb-29 Tue ### 0.46 ### 0.46 99.8 99.8 0.0
2000-Feb-28 Mon ### ### ### ### 89.4 89.4 0.0
2000-Feb-25 Fri 0.357 ### 0.357 0.375 290,528 51,859 92.6 92.6 ###
2000-Feb-24 Thu ### ### ### ### 143,050 0 ### ### 0.0
2000-Feb-23 Wed ### 0.375 ### ### 147,756 ### ### ### 0.0
2000-Feb-22 Tue ### 0.385 ### ### 286,452 55,142 72.4 72.4 0.0
2000-Feb-21 Mon 0.385 ### ### ### 212,145 0 27.6 27.6 0.0
2000-Feb-18 Fri 0.4 0.4 ### 0.385 ### ### 0.0
2000-Feb-17 Thu ### ### 0.375 ### 223,321 41,872 ### ### 0.0
2000-Feb-16 Wed ### ### ### ### 179,881 0 15.2 15.2 0.0
2000-Feb-15 Tue 0.4 0.4 ### ### ### ### 0.0
2000-Feb-14 Mon 0.4 ### ### ### ### ### 0.0
2000-Feb-11 Fri 0.4 ### ### 0.4 833,622 0 ### ### 0.0
2000-Feb-10 Thu 0.4 ### ### ### ### ### 0.0
2000-Feb-09 Wed ### 0.4 0.385 0.385 18.1 18.1 0.0
2000-Feb-08 Tue 0.4 0.4 0.385 ### ### ### 0.0
2000-Feb-07 Mon 0.4 0.42 ### ### ### ### 0.0
2000-Feb-04 Fri 0.375 0.375 ### ### 98,840 ### 28.6 28.6 0.0
2000-Feb-03 Thu ### ### ### ### 362,783 0 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### 19.9 19.9 0.0
2000-Feb-01 Tue ### 0.385 ### ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 172,876 0 64.7 64.7 0.0
2000-Jan-28 Fri ### ### 0.375 0.385 17.4 17.4 0.0
2000-Jan-27 Thu ### ### ### 0.385 26.1 26.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon 0.4 0.4 ### ### 17.4 17.4 0.0
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### 0.4 ### ### 340,044 ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 155,726 0 79.0 79.0 0.0
2000-Jan-18 Tue ### ### ### ### 258,652 0 ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-14 Fri ### ### 0.389 0.389 33.4 33.4 0.0
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed 0.4 0.4 ### ### 17.2 17.2 0.0
2000-Jan-11 Tue 0.4 0.4 ### 0.4 474,444 94,888 ### ### 0.0
2000-Jan-10 Mon 0.4 0.4 ### 0.4 68.4 68.4 0.0
2000-Jan-07 Fri ### 0.4 ### ### 41.9 41.9 0.0
2000-Jan-06 Thu 0.4 0.4 ### ### 816,775 163,355 5.2 5.2 0.0
2000-Jan-05 Wed ### ### ### ### 261,255 0 91.7 91.7 0.0
2000-Jan-04 Tue ### ### ### ### 7.0 7.0 0.0
1999-Dec-31 Fri 0.375 ### 0.375 ### 866,143 ### ### ### 0.0
1999-Dec-30 Thu 0.375 ### 0.375 ### 866,143 ### ### ### 0.0
1999-Dec-29 Wed ### 0.375 0.355 0.375 ### ### ###
1999-Dec-28 Tue 0.343 ### 0.343 ### 465,852 ### ### ### 0.0
1999-Dec-27 Mon 0.343 ### 0.343 ### 465,852 ### ### ### 0.0
1999-Dec-24 Fri 0.343 ### 0.343 ### 465,852 ### ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 487,152 0 ### ### 0.0
1999-Dec-22 Wed ### ### 0.345 0.355 ### ### 0.0
1999-Dec-21 Tue ### ### ### ### 519,986 0 9.6 9.6 0.0
1999-Dec-20 Mon ### 0.375 ### 0.375 ### ### ###
1999-Dec-17 Fri ### ### 0.355 ### 35.7 35.7 0.0
1999-Dec-16 Thu ### ### ### ### 514,956 0 86.8 86.8 0.0
1999-Dec-15 Wed 0.345 ### ### ### 23.2 23.2 0.0
1999-Dec-14 Tue ### ### ### 0.345 929,570 0 25.6 25.6 0.0
1999-Dec-13 Mon 0.375 0.385 0.355 0.355 716,558 265,126 ### ### 0.0
1999-Dec-10 Fri ### ### 0.375 0.375 9.9 9.9 ###
1999-Dec-09 Thu 0.41 0.41 0.385 0.4 191,954 ### 13.4 13.4 0.0
1999-Dec-08 Wed ### 0.41 ### 0.41 ### ### ###
1999-Dec-07 Tue 0.41 0.41 0.4 0.4 440,350 178,341 ### ### 0.0
1999-Dec-06 Mon 0.42 0.42 ### ### 471,750 ### 40.3 40.3 0.0
1999-Dec-03 Fri 0.41 0.42 0.41 ### 78.8 78.8 0.0
1999-Dec-02 Thu 0.43 0.43 ### ### 299,277 64,344 ### ### 0.0
1999-Dec-01 Wed 0.42 0.425 ### 0.42 ### ### ###
1999-Nov-30 Tue 0.42 0.42 ### ### 574,040 120,548 ### ### 0.0
1999-Nov-29 Mon 0.43 0.43 ### ### ### ### 0.0
1999-Nov-26 Fri ### ### 0.42 0.42 9.8 9.8 ###
1999-Nov-25 Thu 0.42 0.43 ### 0.425 76.0 76.0 ###
1999-Nov-24 Wed ### 0.42 0.41 ### ### ### 0.0
1999-Nov-23 Tue ### ### ### ### 1,565,327 0 6.9 6.9 0.0
1999-Nov-22 Mon ### ### 0.42 0.43 688,871 ### 27.5 27.5 ###
1999-Nov-19 Fri ### ### 0.425 0.43 ### ### ###
1999-Nov-18 Thu 0.44 0.44 0.425 ### 585,320 253,150 22.5 22.5 0.0
1999-Nov-17 Wed 0.425 0.44 0.42 0.44 1,897,322 815,848 ### ### ###
1999-Nov-16 Tue 0.425 0.425 0.42 0.42 678,380 ### ### ### ###
1999-Nov-15 Mon 0.43 0.43 0.42 0.425 1,005,953 ### 29.4 29.4 ###
1999-Nov-12 Fri 0.44 0.44 0.425 0.43 1,942,751 ### ### ### ###
1999-Nov-11 Thu 0.46 0.46 ### 0.44 7.4 7.4 ###
1999-Nov-10 Wed ### 0.45 0.43 0.43 ### ### ###
1999-Nov-09 Tue 0.42 0.445 0.42 0.43 2,219,080 959,752 ### ### ###
1999-Nov-08 Mon 0.421 0.421 0.41 0.421 76.8 76.8 ###
1999-Nov-05 Fri 0.425 0.43 0.42 0.42 187,120 79,526 ### ### ###
1999-Nov-04 Thu 0.425 0.43 0.425 0.43 268,445 ### ### ### ###
1999-Nov-03 Wed 0.428 0.43 0.425 0.425 350,050 149,646 30.6 30.6 ###
1999-Nov-02 Tue ### ### 0.425 0.425 10.3 10.3 ###
1999-Nov-01 Mon ### 0.44 0.43 ### ### ### 0.0
1999-Oct-29 Fri ### ### 0.425 0.43 ### ### ###
1999-Oct-28 Thu 0.424 0.455 0.424 0.44 243,184 106,879 89.7 89.7 ###
1999-Oct-27 Wed ### 0.42 ### ### ### ### 0.0
1999-Oct-26 Tue 0.42 0.425 ### ### 262,183 ### ### ### 0.0
1999-Oct-25 Mon ### ### 0.425 0.425 ### ### ###
1999-Oct-22 Fri 0.425 0.425 0.42 0.425 68.1 68.1 ###
1999-Oct-21 Thu ### ### 0.42 0.42 ### ### ###
1999-Oct-20 Wed 0.42 0.43 0.42 0.42 64.0 64.0 ###
1999-Oct-19 Tue 0.43 0.43 0.42 0.43 ### ### ###
1999-Oct-18 Mon 0.443 0.445 0.43 0.43 174,356 76,280 ### ### ###
1999-Oct-15 Fri 0.45 0.45 0.44 0.445 291,021 ### ### ### ###
1999-Oct-14 Thu 0.46 ### 0.46 ### 367,373 ### ### ### 0.0
1999-Oct-13 Wed 0.45 0.46 0.45 0.453 129,986 59,143 72.2 72.2 0.0
1999-Oct-12 Tue 0.46 0.46 0.45 0.45 240,740 ### 12.8 12.8 0.0
1999-Oct-11 Mon 0.475 0.475 0.455 0.46 ### ### 0.0
1999-Oct-08 Fri 0.49 0.49 0.47 0.475 ### ### ###
1999-Oct-07 Thu 0.51 0.51 0.48 0.48 593,641 293,852 2.8 2.8 0.0
1999-Oct-06 Wed 0.52 0.53 0.51 0.51 924,723 480,855 ### ### ###
1999-Oct-05 Tue 0.52 0.53 0.51 0.51 940,350 488,982 18.9 18.9 ###
1999-Oct-04 Mon 0.5 0.51 0.49 0.49 15.2 15.2 ###
1999-Oct-01 Fri 0.51 0.52 0.48 0.485 756,085 378,042 5.8 5.8 0.0
1999-Sep-30 Thu ### 0.51 0.485 0.51 87.0 87.0 ###
1999-Sep-29 Wed 0.54 0.55 ### 0.5 4.5 4.5 0.0
1999-Sep-28 Tue 0.52 0.54 0.49 0.49 ### ### ###
1999-Sep-27 Mon 0.424 0.48 0.424 0.47 3,233,154 1,461,385 94.4 94.4 ###
1999-Sep-24 Fri 0.43 0.43 ### ### 427,520 ### ### ### 0.0
1999-Sep-23 Thu 0.455 0.455 0.42 0.42 1,058,971 ### ### ### ###
1999-Sep-22 Wed 0.453 0.455 0.43 0.43 ### ### ###
1999-Sep-21 Tue 0.45 0.45 0.42 0.42 3.7 3.7 ###
1999-Sep-20 Mon 0.44 0.45 ### ### 302,175 67,989 29.8 29.8 0.0
1999-Sep-17 Fri 0.445 0.445 0.42 ### ### ### 0.0
1999-Sep-16 Thu 0.46 0.46 0.43 0.43 933,688 ### ### ### ###
1999-Sep-15 Wed 0.46 0.46 0.44 0.44 7.5 7.5 ###
1999-Sep-14 Tue ### 0.49 ### 0.46 1,132,027 277,346 93.7 93.7 0.0
1999-Sep-13 Mon 0.43 0.43 0.425 0.43 74.1 74.1 ###
1999-Sep-10 Fri 0.44 0.45 0.425 0.425 ### ### ###
1999-Sep-09 Thu 0.475 0.475 ### ### ### ### 0.0
1999-Sep-08 Wed 0.451 0.47 0.43 0.448 1,225,241 551,358 ### ### ###
1999-Sep-07 Tue 0.47 0.47 0.455 0.455 959,273 ### 10.8 10.8 0.0
1999-Sep-06 Mon 0.47 0.48 0.47 0.47 ### ### ###
1999-Sep-03 Fri 0.449 0.46 0.449 0.455 1,671,172 759,547 ### ### 0.0
1999-Sep-02 Thu 0.45 0.45 ### ### 8.6 8.6 0.0
1999-Sep-01 Wed 0.48 0.48 0.43 0.43 1,471,576 ### 0.5 0.5 ###
1999-Aug-31 Tue 0.5 0.5 0.48 0.48 889,327 435,770 7.4 7.4 0.0
1999-Aug-30 Mon 0.52 0.52 ### 0.5 5.1 5.1 0.0
1999-Aug-27 Fri 0.56 0.56 ### 0.5 2,304,155 ### ### ### 0.0
1999-Aug-26 Thu 0.58 0.58 0.56 0.56 519,226 295,958 9.1 9.1 ###
1999-Aug-25 Wed 0.59 0.59 0.57 0.57 673,644 ### 8.4 8.4 ###
1999-Aug-24 Tue 0.59 ### 0.58 0.59 ### ### 0.0
1999-Aug-23 Mon 0.58 0.59 0.57 0.58 ### ### ###
1999-Aug-20 Fri 0.59 0.59 0.58 0.58 180,484 105,583 14.4 14.4 ###
1999-Aug-19 Thu 0.59 0.59 0.58 0.59 164,585 96,282 71.7 71.7 0.0
1999-Aug-18 Wed ### ### 0.58 0.58 554,459 ### 9.4 9.4 ###
1999-Aug-17 Tue ### ### 0.57 0.57 304,674 ### ### ### ###
1999-Aug-16 Mon ### ### 0.58 0.59 9.5 9.5 0.0
1999-Aug-13 Fri 0.54 ### 0.54 ### 98.4 98.4 0.0
1999-Aug-12 Thu ### ### 0.53 0.54 ### ### 0.0
1999-Aug-11 Wed ### ### ### ### 1,107,780 0 ### ### 0.0
1999-Aug-10 Tue ### ### 0.59 ### ### ### 0.0
1999-Aug-09 Mon ### ### 0.587 0.587 ### ### ###
1999-Aug-06 Fri ### ### 0.59 ### 627,840 ### 5.0 5.0 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 466,378 0 ### ### 0.0
1999-Aug-02 Mon ### ### ### ### 166,521 0 23.7 23.7 0.0
1999-Jul-30 Fri ### ### ### ### 21.3 21.3 0.0
1999-Jul-29 Thu ### ### ### ### 373,386 0 11.1 11.1 0.0
1999-Jul-28 Wed ### ### ### ### 10.7 10.7 0.0
1999-Jul-27 Tue ### ### ### ### 38,146 0 30.7 30.7 0.0
1999-Jul-26 Mon 0.7 0.7 ### ### 120,954 ### 22.4 22.4 0.0
1999-Jul-23 Fri 0.7 0.7 ### 0.7 233,443 ### ### ### ###
1999-Jul-22 Thu 0.72 0.72 0.7 0.7 179,043 127,120 ### ### ###
1999-Jul-21 Wed ### ### ### 0.7 94,427 0 32.7 32.7 ###
1999-Jul-20 Tue 0.7 0.71 0.676 0.676 13.5 13.5 0.0
1999-Jul-19 Mon 0.7 0.7 0.7 0.7 65.9 65.9 ###
1999-Jul-16 Fri ### 0.7 ### 0.7 128,976 45,141 83.3 83.3 ###
1999-Jul-15 Thu ### ### ### ### 324,187 0 ### ### 0.0
1999-Jul-14 Wed ### ### ### ### 249,272 0 ### ### 0.0
1999-Jul-13 Tue ### ### ### ### 61,282 0 ### ### 0.0
1999-Jul-12 Mon 0.7 0.7 ### ### 196,627 ### 26.1 26.1 0.0
1999-Jul-09 Fri 0.7 0.7 0.7 0.7 73.2 73.2 ###
1999-Jul-08 Thu 0.75 0.75 ### ### ### ### 0.0
1999-Jul-07 Wed 0.7 0.74 0.7 0.74 ### ### 0.1
1999-Jul-06 Tue 0.74 0.74 0.73 0.74 148,125 108,871 ### ### 0.1
1999-Jul-05 Mon 0.726 0.76 0.726 0.73 449,583 334,040 ### ### 0.1
1999-Jul-02 Fri ### 0.71 ### ### 1,890,143 ### 77.8 77.8 0.0
1999-Jul-01 Thu ### ### ### ### 749,857 0 ### ### 0.0
1999-Jun-30 Wed ### ### ### ### 806,478 0 9.3 9.3 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon 0.7 0.7 ### ### 562,329 ### ### ### 0.0
1999-Jun-25 Fri 0.73 0.73 0.7 0.7 131,889 ### 8.8 8.8 ###
1999-Jun-24 Thu 0.73 0.73 0.72 0.72 128,856 93,420 26.4 26.4 ###
1999-Jun-23 Wed 0.75 0.75 0.73 0.73 15.0 15.0 0.1
1999-Jun-22 Tue 0.77 0.77 0.75 0.77 243,672 ### ### ### 0.1
1999-Jun-21 Mon 0.78 0.79 0.76 0.77 24.4 24.4 0.1
1999-Jun-18 Fri 0.78 0.78 0.76 0.78 654,050 ### ### ### 0.1
1999-Jun-17 Thu 0.78 0.79 0.76 0.76 14.7 14.7 0.1
1999-Jun-16 Wed 0.76 0.79 0.76 0.78 ### ### 0.1
1999-Jun-15 Tue 0.82 0.82 0.76 0.76 ### ### 0.1


<< 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 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 01:55:57 thru 2026-06-01 01:55:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000