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 06:45:59 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 23...

     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
2013-Feb-15 Fri 20.49 20.55 20.49 20.55 11,122 228,223 72.4 72.4 1.5
2013-Feb-14 Thu 20.5 20.5 20.5 20.5 ### ### 1.5
2013-Feb-13 Wed 20.59 20.59 20.59 20.59 0 ###
2013-Feb-12 Tue 20.59 20.59 20.59 20.59 0 ###
2013-Feb-11 Mon 20.48 20.59 20.48 20.59 76.5 76.5 ###
2013-Feb-08 Fri ### ### ### ### 52 0 ### ### 0.0
2013-Feb-07 Thu ### ### 20.5 20.5 ### ### 1.5
2013-Feb-06 Wed 20.54 20.56 20.54 20.54 67.7 67.7 1.5
2013-Feb-05 Tue 20.44 20.44 20.44 20.44 73.5 73.5 1.5
2013-Feb-04 Mon 20.58 20.58 20.58 20.58 0 1.5
2013-Feb-01 Fri 20.58 20.58 20.57 20.58 64.8 64.8 1.5
2013-Jan-31 Thu 20.46 20.57 20.46 20.57 2,773 56,888 ### ### ###
2013-Jan-30 Wed 20.58 20.58 20.58 20.58 71.1 71.1 1.5
2013-Jan-29 Tue 20.59 20.59 20.59 20.59 1,455 29,958 70.9 70.9 ###
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 250 0 69.1 69.1 0.0
2013-Jan-23 Wed ### ### ### ### 1,881 0 31.8 31.8 0.0
2013-Jan-22 Tue ### ### ### ### 78.3 78.3 0.0
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri 20.54 20.54 20.54 20.54 0 1.5
2013-Jan-17 Thu 20.56 20.56 20.54 20.54 34.5 34.5 1.5
2013-Jan-16 Wed 20.5 20.5 20.5 20.5 0 1.5
2013-Jan-15 Tue 20.49 20.5 20.48 20.5 33,343 ### ### ### 1.5
2013-Jan-14 Mon 20.47 20.47 20.47 20.47 71.3 71.3 1.5
2013-Jan-11 Fri 20.51 20.51 20.51 20.51 0 ###
2013-Jan-10 Thu 20.51 20.51 20.51 20.51 144 2,953 ### ### ###
2013-Jan-09 Wed 20.51 20.51 20.51 20.51 0 ###
2013-Jan-08 Tue 20.51 20.51 20.51 20.51 0 ###
2013-Jan-07 Mon 20.51 20.51 20.5 20.51 ### ### ###
2013-Jan-04 Fri 20.54 20.54 20.54 20.54 975 20,026 77.4 77.4 1.5
2013-Jan-03 Thu 20.52 20.52 20.5 20.5 1,125 23,073 23.4 23.4 1.5
2013-Jan-02 Wed 20.57 20.57 20.52 20.52 141 ### 18.5 18.5 1.5
2012-Dec-31 Mon 20.73 20.73 20.73 20.73 1,024 21,227 ### ### ###
2012-Dec-28 Fri ### ### ### ### 0 0.0
2012-Dec-27 Thu ### ### ### ### 0 0.0
2012-Dec-24 Mon ### ### ### ### 0 0.0
2012-Dec-21 Fri ### ### ### ### 75.6 75.6 0.0
2012-Dec-20 Thu ### ### ### ### 955 0 70.2 70.2 0.0
2012-Dec-19 Wed ### ### ### ### 5,380 0 ### ### 0.0
2012-Dec-18 Tue ### ### ### ### 2,180 0 ### ### 0.0
2012-Dec-17 Mon ### ### ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### ### ### ### ### 0.0
2012-Dec-12 Wed ### ### ### ### 0 0.0
2012-Dec-11 Tue ### ### ### ### 69.2 69.2 0.0
2012-Dec-10 Mon 20.71 20.71 20.71 20.71 74.7 74.7 ###
2012-Dec-07 Fri 20.72 20.72 20.72 20.72 940 19,476 67.4 67.4 1.5
2012-Dec-06 Thu 20.72 20.72 ### ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 0 0.0
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 0 0.0
2012-Nov-30 Fri ### ### ### ### 321 0 64.7 64.7 0.0
2012-Nov-29 Thu ### ### 20.56 20.56 27.9 27.9 1.5
2012-Nov-28 Wed 20.57 20.57 20.55 20.56 ### ### 1.5
2012-Nov-27 Tue 20.57 20.57 20.57 20.57 0 ###
2012-Nov-26 Mon ### ### 20.57 20.57 ### ### ###
2012-Nov-23 Fri ### ### ### ### 76 0 68.9 68.9 0.0
2012-Nov-22 Thu 20.59 20.59 20.59 20.59 67.1 67.1 ###
2012-Nov-21 Wed ### ### ### ### ### ### 0.0
2012-Nov-20 Tue ### ### ### ### 1,373 0 ### ### 0.0
2012-Nov-19 Mon 20.71 20.71 20.71 20.71 0 ###
2012-Nov-16 Fri 20.71 20.71 20.71 20.71 0 ###
2012-Nov-15 Thu 20.71 20.71 20.71 20.71 0 ###
2012-Nov-14 Wed 20.71 20.71 20.71 20.71 ### ### ###
2012-Nov-13 Tue ### ### ### ### 50 0 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### 72.9 72.9 0.0
2012-Nov-09 Fri 20.58 20.58 20.58 20.58 0 1.5
2012-Nov-08 Thu 20.58 20.58 20.58 20.58 67.7 67.7 1.5
2012-Nov-07 Wed ### ### ### ### 68.3 68.3 0.0
2012-Nov-06 Tue ### ### ### ### 0 0.0
2012-Nov-05 Mon ### ### ### ### 0 0.0
2012-Nov-02 Fri ### ### ### ### 72.6 72.6 0.0
2012-Nov-01 Thu ### ### ### ### 0 0.0
2012-Oct-31 Wed ### ### ### ### 643 0 66.8 66.8 0.0
2012-Oct-30 Tue ### ### ### ### 0 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri 20.59 20.59 20.59 20.59 0 ###
2012-Oct-25 Thu ### ### 20.59 20.59 2,628 27,055 ### ### ###
2012-Oct-24 Wed 20.7 20.7 20.7 20.7 ### ### 1.5
2012-Oct-23 Tue ### ### ### ### 0 0.0
2012-Oct-22 Mon ### ### ### ### 0 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### 1,176 0 70.8 70.8 0.0
2012-Oct-17 Wed ### 20.76 ### ### 555 ### ### ### 0.0
2012-Oct-16 Tue 20.72 20.72 20.72 20.72 1,147 ### 74.2 74.2 1.5
2012-Oct-15 Mon 20.76 20.76 20.76 20.76 2,023 ### 73.6 73.6 1.5
2012-Oct-12 Fri 20.7 20.7 20.7 20.7 373 7,721 67.4 67.4 1.5
2012-Oct-11 Thu ### ### ### ### 86 0 ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### ### 558 0 65.1 65.1 0.0
2012-Oct-08 Mon ### ### ### ### 0 0.0
2012-Oct-05 Fri 20.74 20.74 ### ### ### ### 0.0
2012-Oct-04 Thu 20.74 20.74 20.74 20.74 244 ### 66.9 66.9 ###
2012-Oct-03 Wed ### ### ### ### 0 0.0
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### ### ### ### 1,327 0 ### ### 0.0
2012-Sep-28 Fri 20.57 ### 20.56 ### ### ### 0.0
2012-Sep-27 Thu 20.73 20.73 20.73 20.73 0 ###
2012-Sep-26 Wed 20.73 20.73 20.73 20.73 0 ###
2012-Sep-25 Tue 20.73 20.73 20.73 20.73 0 ###
2012-Sep-24 Mon 20.73 20.73 20.73 20.73 ### ### ###
2012-Sep-21 Fri 20.73 20.77 20.73 20.77 10,074 ### 71.1 71.1 ###
2012-Sep-20 Thu ### ### ### ### 72.0 72.0 0.0
2012-Sep-19 Wed ### ### ### ### 1,372 0 25.9 25.9 0.0
2012-Sep-18 Tue ### ### ### ### 0 0.0
2012-Sep-17 Mon ### ### ### ### 72.6 72.6 0.0
2012-Sep-14 Fri ### ### ### ### 64.8 64.8 0.0
2012-Sep-13 Thu ### ### ### ### 0 0.0
2012-Sep-12 Wed 20.7 20.7 ### ### 5,322 55,082 23.3 23.3 0.0
2012-Sep-11 Tue 20.74 20.74 20.74 20.74 651 ### ### ### ###
2012-Sep-10 Mon 20.74 20.74 20.74 20.74 0 ###
2012-Sep-07 Fri 20.74 20.74 20.74 20.74 0 ###
2012-Sep-06 Thu 20.74 20.74 20.74 20.74 ### ### ###
2012-Sep-05 Wed 20.7 20.7 20.7 20.7 79.8 79.8 1.5
2012-Sep-04 Tue 20.72 20.72 20.72 20.72 470 ### 76.5 76.5 1.5
2012-Sep-03 Mon 20.53 20.53 20.53 20.53 0 ###
2012-Aug-31 Fri 20.53 20.53 20.53 20.53 0 ###
2012-Aug-30 Thu 20.59 20.59 20.53 20.53 ### ### ###
2012-Aug-29 Wed 20.56 20.56 20.56 20.56 72 1,480 ### ### 1.5
2012-Aug-28 Tue 20.55 20.55 20.55 20.55 74.9 74.9 1.5
2012-Aug-27 Mon 20.52 20.52 20.52 20.52 ### ### 1.5
2012-Aug-24 Fri 20.49 20.49 20.49 20.49 0 ###
2012-Aug-23 Thu 20.49 20.49 20.49 20.49 970 19,875 66.9 66.9 ###
2012-Aug-22 Wed 20.43 20.43 20.43 20.43 0 ###
2012-Aug-21 Tue 20.43 20.43 20.43 20.43 240 ### ### ### ###
2012-Aug-20 Mon 20.41 20.41 20.41 20.41 0 1.5
2012-Aug-17 Fri 20.41 20.41 20.41 20.41 ### ### 1.5
2012-Aug-16 Thu 20.43 20.43 20.43 20.43 ### ### ###
2012-Aug-15 Wed 20.44 20.44 20.44 20.44 ### ### 1.5
2012-Aug-14 Tue 20.48 20.48 20.48 20.48 284 ### 73.3 73.3 1.5
2012-Aug-13 Mon 20.5 20.5 20.5 20.5 443 9,081 73.8 73.8 1.5
2012-Aug-10 Fri 20.41 20.41 20.41 20.41 353 ### ### ### 1.5
2012-Aug-09 Thu 20.41 20.41 20.41 20.41 0 1.5
2012-Aug-08 Wed 20.41 20.41 20.41 20.41 241 ### ### ### 1.5
2012-Aug-07 Tue 20.5 20.5 20.5 20.5 0 1.5
2012-Aug-06 Mon 20.5 20.5 20.5 20.5 0 1.5
2012-Aug-03 Fri 20.5 20.5 20.5 20.5 0 1.5
2012-Aug-02 Thu 20.5 20.5 20.5 20.5 344 7,052 65.3 65.3 1.5
2012-Aug-01 Wed 20.46 20.46 20.46 20.46 75.4 75.4 ###
2012-Jul-30 Mon ### ### ### ### 0 0.0
2012-Jul-27 Fri ### ### ### ### ### ### 0.0
2012-Jul-26 Thu ### 20.71 ### 20.71 5,150 53,328 ### ### ###
2012-Jul-25 Wed 20.7 20.7 20.7 20.7 0 1.5
2012-Jul-24 Tue 20.74 20.74 20.7 20.7 109,848 2,276,050 32.3 32.3 1.5
2012-Jul-23 Mon ### ### ### ### 84.3 84.3 0.0
2012-Jul-20 Fri ### ### ### ### 1,480 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 0 0.0
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### 0 0.0
2012-Jul-13 Fri 20.56 20.56 20.56 20.56 0 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 2026-05-31 18:45:59 thru 2026-05-31 18:45:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000