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 Tue 26-Jun-02 03:24:58 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 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 .. 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 Next >>


End of day Prices (full format),

226 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1998-Jul-23 Thu 0.84 0.84 0.81 0.82 153,050 ### 11.5 11.5 0.1
1998-Jul-22 Wed 0.84 0.85 0.84 0.84 328,279 ### ### ### ###
1998-Jul-21 Tue 0.85 0.85 0.84 0.84 15.6 15.6 ###
1998-Jul-20 Mon 0.84 0.85 0.83 0.85 63,350 ### 86.9 86.9 ###
1998-Jul-17 Fri 0.82 0.84 0.82 0.83 ### ### ###
1998-Jul-16 Thu 0.82 0.83 0.82 0.82 ### ### 0.1
1998-Jul-15 Wed 0.82 0.82 0.8 0.82 151,688 ### ### ### 0.1
1998-Jul-14 Tue 0.78 0.8 0.78 0.78 69.0 69.0 0.1
1998-Jul-13 Mon 0.78 0.78 0.77 0.78 153,679 ### 81.8 81.8 0.1
1998-Jul-10 Fri 0.79 0.79 0.77 0.78 32,444 ### ### ### 0.1
1998-Jul-09 Thu 0.8 0.8 0.79 0.79 18.9 18.9 ###
1998-Jul-08 Wed 0.82 0.82 0.8 0.8 ### ### 0.1
1998-Jul-07 Tue 0.8 0.82 0.79 0.82 ### ### 0.1
1998-Jul-06 Mon 0.8 0.8 0.8 0.8 71.2 71.2 0.1
1998-Jul-03 Fri 0.78 0.78 0.78 0.78 ### ### 0.1
1998-Jul-02 Thu 0.81 0.81 0.78 0.78 4.6 4.6 0.1
1998-Jul-01 Wed 0.78 0.81 0.78 0.81 39,825 ### ### ### 0.1
1998-Jun-30 Tue 0.75 0.77 0.72 0.77 ### ### 0.1
1998-Jun-29 Mon 0.77 0.77 0.75 0.75 107,783 ### ### ### ###
1998-Jun-26 Fri 0.77 0.78 0.77 0.78 135,875 ### ### ### 0.1
1998-Jun-25 Thu 0.79 0.79 0.77 0.77 194,645 151,823 ### ### 0.1
1998-Jun-24 Wed 0.82 0.82 0.8 0.8 13.5 13.5 0.1
1998-Jun-23 Tue 0.84 0.84 0.8 0.82 ### ### 0.1
1998-Jun-22 Mon 0.82 0.84 0.82 0.84 90.4 90.4 ###
1998-Jun-19 Fri ### 0.82 0.8 0.82 ### ### 0.1
1998-Jun-18 Thu 0.76 0.79 0.76 0.79 87.1 87.1 ###
1998-Jun-17 Wed 0.7 0.73 0.7 0.73 ### ### 0.1
1998-Jun-16 Tue 0.71 0.71 ### 0.7 111,621 39,625 24.2 24.2 ###
1998-Jun-15 Mon 0.73 0.73 0.71 0.71 64,640 46,540 15.0 15.0 ###
1998-Jun-12 Fri 0.7 0.73 ### 0.73 88.7 88.7 0.1
1998-Jun-11 Thu 0.75 0.75 ### 0.73 103,546 38,829 ### ### 0.1
1998-Jun-10 Wed 0.74 0.75 0.74 0.74 ### ### 0.1
1998-Jun-09 Tue 0.76 0.76 0.75 0.76 70,922 53,546 ### ### 0.1
1998-Jun-05 Fri 0.76 0.76 0.75 0.76 78.1 78.1 0.1
1998-Jun-04 Thu 0.76 0.76 0.75 0.75 19.8 19.8 ###
1998-Jun-03 Wed 0.78 0.78 0.75 0.75 8.0 8.0 ###
1998-Jun-02 Tue 0.77 0.77 0.73 0.76 28.4 28.4 0.1
1998-Jun-01 Mon 0.8 0.8 0.77 0.8 12,382 ### 83.9 83.9 0.1
1998-May-29 Fri 0.8 0.8 0.78 0.8 69.2 69.2 0.1
1998-May-28 Thu 0.82 0.82 0.8 0.8 10.9 10.9 0.1
1998-May-27 Wed 0.82 0.82 0.8 0.81 95,048 76,988 31.2 31.2 0.1
1998-May-26 Tue 0.82 0.84 0.82 0.84 20,858 ### ### ### ###
1998-May-25 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
1998-May-22 Fri 0.82 0.84 0.8 0.8 9.3 9.3 0.1
1998-May-21 Thu ### 0.83 ### 0.82 54,844 ### ### ### 0.1
1998-May-20 Wed 0.82 0.82 0.8 0.8 ### ### 0.1
1998-May-19 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
1998-May-18 Mon 0.83 0.83 0.83 0.83 84.0 84.0 ###
1998-May-15 Fri 0.82 0.85 0.82 0.85 93.0 93.0 ###
1998-May-14 Thu 0.83 0.83 0.82 0.82 24,047 ### 23.3 23.3 0.1
1998-May-13 Wed 0.88 0.88 0.84 0.84 6.9 6.9 ###
1998-May-12 Tue 0.89 0.89 0.88 0.89 70.3 70.3 ###
1998-May-11 Mon 0.87 0.89 0.87 0.89 142,253 125,182 ### ### ###
1998-May-08 Fri 0.85 0.86 0.85 0.86 273,282 233,656 77.7 77.7 ###
1998-May-07 Thu 0.87 0.87 0.86 0.87 41,220 35,655 72.0 72.0 0.1
1998-May-06 Wed 0.88 0.89 0.88 0.88 79,987 70,788 ### ### 0.1
1998-May-05 Tue 0.88 0.88 0.86 0.86 20,371 17,722 15.7 15.7 ###
1998-May-04 Mon 0.855 0.87 0.85 0.87 ### ### 0.1
1998-May-01 Fri ### ### 0.85 0.85 ### ### ###
1998-Apr-30 Thu 0.87 ### 0.86 ### 92.0 92.0 0.0
1998-Apr-29 Wed 0.84 0.85 0.83 0.84 81.2 81.2 ###
1998-Apr-28 Tue 0.85 0.87 0.83 0.83 301,124 255,955 13.3 13.3 ###
1998-Apr-27 Mon ### ### 0.88 0.88 204,670 90,054 2.6 2.6 0.1
1998-Apr-24 Fri 0.979 ### ### ### 5.6 5.6 0.0
1998-Apr-23 Thu 0.982 ### ### ### 697,081 0 ### ### 0.0
1998-Apr-22 Wed 0.955 ### ### ### 83.9 83.9 0.0
1998-Apr-21 Tue ### ### ### ### 256,880 0 ### ### 0.0
1998-Apr-20 Mon ### ### ### ### 50,244 0 21.4 21.4 0.0
1998-Apr-17 Fri ### ### ### ### ### ### 0.0
1998-Apr-16 Thu ### ### ### ### ### ### 0.0
1998-Apr-15 Wed ### ### ### ### 696,177 0 91.4 91.4 0.0
1998-Apr-14 Tue ### ### ### ### 366,550 0 ### ### 0.0
1998-Apr-09 Thu ### ### 0.89 0.89 170,986 76,088 ### ### ###
1998-Apr-08 Wed ### ### ### ### 512,076 0 ### ### 0.0
1998-Apr-07 Tue 0.949 ### 0.946 ### ### ### 0.0
1998-Apr-06 Mon 0.89 ### 0.874 ### 423,475 185,058 ### ### 0.0
1998-Apr-03 Fri 0.84 0.87 0.83 0.87 ### ### 0.1
1998-Apr-02 Thu 0.83 0.84 0.83 0.84 348,323 290,849 ### ### ###
1998-Apr-01 Wed 0.83 0.84 0.83 0.83 253,026 211,276 ### ### ###
1998-Mar-31 Tue 0.82 0.84 0.82 0.83 78.8 78.8 ###
1998-Mar-30 Mon 0.779 0.82 0.779 0.82 96.8 96.8 0.1
1998-Mar-27 Fri ### 0.77 0.76 0.77 188,526 144,222 76.1 76.1 0.1
1998-Mar-26 Thu 0.75 0.76 0.75 0.75 74.2 74.2 ###
1998-Mar-25 Wed 0.77 0.77 0.76 0.76 163,452 125,040 18.8 18.8 0.1
1998-Mar-24 Tue 0.754 0.79 0.75 0.77 87.1 87.1 0.1
1998-Mar-23 Mon 0.75 0.75 0.74 0.74 184,788 ### 20.4 20.4 0.1
1998-Mar-20 Fri 0.73 0.75 0.73 0.75 ### ### ###
1998-Mar-19 Thu 0.75 0.75 0.74 0.74 ### ### 0.1
1998-Mar-18 Wed 0.75 0.75 0.75 0.75 135,326 ### 73.8 73.8 ###
1998-Mar-17 Tue 0.75 0.75 0.74 0.75 76,455 56,958 ### ### ###
1998-Mar-16 Mon 0.75 0.77 0.75 0.77 30,048 ### 90.6 90.6 0.1
1998-Mar-13 Fri 0.76 0.76 0.75 0.75 15.3 15.3 ###
1998-Mar-12 Thu 0.779 0.78 0.77 0.77 20.6 20.6 0.1
1998-Mar-11 Wed 0.78 0.78 0.77 0.78 ### ### 0.1
1998-Mar-10 Tue 0.77 0.79 0.76 0.78 140,974 109,254 84.8 84.8 0.1
1998-Mar-09 Mon 0.78 0.78 0.77 0.78 ### ### 0.1
1998-Mar-06 Fri 0.76 0.78 0.76 0.78 ### ### 0.1
1998-Mar-05 Thu 0.79 0.79 0.77 0.77 15,074 11,757 ### ### 0.1
1998-Mar-04 Wed 0.8 0.81 0.79 0.81 ### ### 0.1
1998-Mar-03 Tue 0.82 0.82 0.8 0.81 52,924 ### ### ### 0.1
1998-Mar-02 Mon 0.8 0.82 0.8 0.82 85,780 69,481 ### ### 0.1
1998-Feb-27 Fri 0.78 0.8 0.77 0.8 88.0 88.0 0.1
1998-Feb-26 Thu 0.75 0.76 0.75 0.76 81.6 81.6 0.1
1998-Feb-25 Wed ### 0.74 0.71 0.74 90.9 90.9 0.1
1998-Feb-24 Tue 0.749 0.75 0.72 0.72 7.1 7.1 ###
1998-Feb-23 Mon 0.741 0.75 0.73 0.75 ### ### ###
1998-Feb-20 Fri 0.77 0.78 0.76 0.76 15.9 15.9 0.1
1998-Feb-19 Thu 0.8 0.8 0.77 0.78 ### ### 0.1
1998-Feb-18 Wed 0.822 0.822 0.78 0.79 137,645 110,253 ### ### ###
1998-Feb-17 Tue 0.844 0.844 0.82 0.82 ### ### 0.1
1998-Feb-16 Mon 0.86 0.87 0.84 0.85 25.5 25.5 ###
1998-Feb-13 Fri 0.86 0.86 0.83 0.85 ### ### ###
1998-Feb-12 Thu ### 0.87 ### 0.86 ### ### ###
1998-Feb-11 Wed ### 0.81 0.79 0.81 ### ### 0.1
1998-Feb-10 Tue ### ### ### ### 243,180 0 94.6 94.6 0.0
1998-Feb-09 Mon 0.79 0.79 0.76 0.76 205,922 159,589 ### ### 0.1
1998-Feb-06 Fri 0.77 0.79 0.77 0.79 98,279 76,657 87.1 87.1 ###
1998-Feb-05 Thu 0.79 0.79 0.77 0.79 ### ### ###
1998-Feb-04 Wed 0.79 0.8 0.77 0.77 350,285 274,973 ### ### 0.1
1998-Feb-03 Tue ### 0.83 ### 0.82 ### ### 0.1
1998-Feb-02 Mon 0.77 0.8 0.76 0.79 136,886 106,771 90.2 90.2 ###
1998-Jan-30 Fri 0.782 0.79 0.75 0.78 24.7 24.7 0.1
1998-Jan-29 Thu ### 0.81 0.75 0.79 ### ### ###
1998-Jan-28 Wed 0.72 0.75 0.72 0.74 ### ### 0.1
1998-Jan-27 Tue ### 0.7 ### ### 280,658 ### 91.6 91.6 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu ### ### ### ### 99,821 0 8.5 8.5 0.0
1998-Jan-21 Wed 0.675 0.675 ### ### ### ### 0.0
1998-Jan-20 Tue ### ### ### ### ### ### 0.0
1998-Jan-19 Mon 0.7 0.7 ### ### 12.9 12.9 0.0
1998-Jan-16 Fri 0.658 ### 0.658 ### 82,474 ### ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### 0.7 ### ### 1,534,941 537,229 ### ### 0.0
1998-Jan-13 Tue ### ### ### ### ### ### 0.0
1998-Jan-12 Mon 0.674 ### ### ### ### ### 0.0
1998-Jan-09 Fri 0.7 0.7 ### 0.7 ### ### ###
1998-Jan-08 Thu 0.7 0.7 ### ### 101,329 ### 12.8 12.8 0.0
1998-Jan-07 Wed 0.71 0.71 0.71 0.71 ### ### ###
1998-Jan-06 Tue 0.71 0.71 ### 0.71 ### ### ###
1998-Jan-05 Mon 0.76 0.76 0.73 0.73 5.6 5.6 0.1
1998-Jan-02 Fri 0.77 0.77 0.75 0.77 ### ### 0.1
1997-Dec-31 Wed 0.77 0.77 0.76 0.77 ### ### 0.1
1997-Dec-30 Tue 0.75 0.75 0.7 0.75 ### ### ###
1997-Dec-29 Mon 0.75 0.75 0.73 0.75 69.8 69.8 ###
1997-Dec-24 Wed 0.72 0.74 0.72 0.72 51,243 ### 71.6 71.6 ###
1997-Dec-23 Tue ### 0.73 ### 0.72 169,852 ### 92.4 92.4 ###
1997-Dec-22 Mon ### ### ### ### 37,480 0 ### ### 0.0
1997-Dec-19 Fri 0.57 ### 0.57 ### ### ### 0.0
1997-Dec-18 Thu 0.582 ### 0.57 0.57 404,373 115,246 ### ### ###
1997-Dec-17 Wed 0.54 0.55 0.54 0.55 83.2 83.2 ###
1997-Dec-16 Tue 0.52 0.53 0.52 0.53 59,077 ### ### ### 0.0
1997-Dec-15 Mon 0.54 0.54 0.52 0.52 652,344 345,742 ### ### 0.0
1997-Dec-12 Fri 0.54 0.54 0.53 0.54 37,688 ### 72.1 72.1 0.0
1997-Dec-11 Thu 0.54 0.54 0.53 0.54 175,077 ### 79.9 79.9 0.0
1997-Dec-10 Wed 0.521 0.54 0.52 0.53 90.5 90.5 0.0
1997-Dec-09 Tue 0.56 0.56 0.54 0.54 ### ### 0.0
1997-Dec-08 Mon 0.59 0.59 0.57 0.57 ### ### ###
1997-Dec-05 Fri 0.59 0.59 0.58 0.59 20,746 ### ### ### 0.0
1997-Dec-04 Thu 0.583 0.59 0.57 0.57 ### ### ###
1997-Dec-03 Wed 0.57 0.59 0.55 0.59 89.7 89.7 0.0
1997-Dec-02 Tue 0.57 0.59 0.56 0.57 71.9 71.9 ###
1997-Dec-01 Mon 0.55 0.57 0.54 0.57 74,688 41,451 90.9 90.9 ###
1997-Nov-28 Fri 0.55 0.55 0.54 0.55 69.6 69.6 ###
1997-Nov-27 Thu ### ### 0.58 0.58 112,350 32,581 11.8 11.8 ###
1997-Nov-26 Wed ### ### ### ### 474,628 0 75.0 75.0 0.0
1997-Nov-25 Tue ### ### 0.59 ### ### ### 0.0
1997-Nov-24 Mon 0.643 ### ### ### 17.0 17.0 0.0
1997-Nov-21 Fri ### ### ### ### 79.8 79.8 0.0
1997-Nov-20 Thu ### ### ### ### 285,226 0 ### ### 0.0
1997-Nov-19 Wed ### ### ### ### 11.2 11.2 0.0
1997-Nov-18 Tue ### ### ### ### 346,583 0 79.2 79.2 0.0
1997-Nov-17 Mon ### ### ### ### 153,025 0 17.7 17.7 0.0
1997-Nov-14 Fri ### ### ### ### 180,949 0 ### ### 0.0
1997-Nov-13 Thu 0.681 ### ### ### 442,450 0 ### ### 0.0
1997-Nov-12 Wed 0.7 0.7 0.7 0.7 ### ### ###
1997-Nov-11 Tue 0.7 0.71 ### 0.71 ### ### ###
1997-Nov-10 Mon 0.71 0.72 0.71 0.71 ### ### ###
1997-Nov-07 Fri 0.7 0.74 0.7 0.72 ### ### ###
1997-Nov-06 Thu ### 0.7 ### 0.7 ### ### ###
1997-Nov-05 Wed 0.7 0.7 ### 0.7 71.7 71.7 ###
1997-Nov-04 Tue 0.742 0.744 0.7 0.7 328,350 ### ### ### ###
1997-Nov-03 Mon 0.72 0.73 0.7 0.72 216,425 154,743 ### ### ###
1997-Oct-31 Fri 0.724 0.78 0.71 0.78 ### ### 0.1
1997-Oct-30 Thu 0.78 0.78 0.71 0.72 8.4 8.4 ###
1997-Oct-29 Wed ### 0.78 ### 0.77 2,343,947 ### 85.8 85.8 0.1
1997-Oct-28 Tue 0.554 ### 0.5 0.55 286,147 ### 40.9 40.9 ###
1997-Oct-27 Mon ### 0.745 ### ### ### ### 0.0
1997-Oct-24 Fri 0.83 0.85 0.8 0.85 ### ### ###
1997-Oct-23 Thu ### ### 0.88 0.89 180,154 ### ### ### ###
1997-Oct-22 Wed ### ### ### ### 574,984 0 ### ### 0.0
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-20 Mon ### ### ### ### ### ### 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 388,973 0 ### ### 0.0
1997-Oct-15 Wed 0.878 ### 0.878 ### ### ### 0.0
1997-Oct-14 Tue 0.87 0.88 0.86 0.87 ### ### 0.1
1997-Oct-13 Mon 0.88 0.88 0.86 0.86 116,785 ### 14.8 14.8 ###
1997-Oct-10 Fri ### 0.89 0.83 0.88 209,483 180,155 ### ### 0.1
1997-Oct-09 Thu 0.886 0.89 0.87 0.88 31.6 31.6 0.1
1997-Oct-08 Wed 0.83 ### 0.83 0.86 1,497,340 ### ### ### ###
1997-Oct-07 Tue ### 0.84 ### 0.82 91.2 91.2 0.1
1997-Oct-06 Mon 0.74 0.77 0.74 0.77 457,148 345,146 ### ### 0.1
1997-Oct-03 Fri 0.76 0.76 0.72 0.727 207,882 ### ### ### ###
1997-Oct-02 Thu 0.75 0.77 0.75 0.76 84.8 84.8 0.1
1997-Oct-01 Wed 0.75 0.75 0.74 0.75 872,676 650,143 ### ### ###
1997-Sep-30 Tue 0.743 0.743 0.72 0.72 509,725 ### 8.9 8.9 ###
1997-Sep-29 Mon 0.77 0.77 0.74 0.74 ### ### 0.1
1997-Sep-26 Fri 0.76 0.77 0.74 0.77 27,221 20,551 82.0 82.0 0.1
1997-Sep-25 Thu 0.75 0.76 0.74 0.76 ### ### 0.1
1997-Sep-24 Wed 0.756 0.76 0.75 0.75 ### ### ###
1997-Sep-23 Tue 0.76 0.8 0.75 0.76 75.9 75.9 0.1
1997-Sep-22 Mon 0.77 0.77 0.76 0.76 ### ### 0.1
1997-Sep-19 Fri 0.76 0.77 0.76 0.77 78.6 78.6 0.1
1997-Sep-18 Thu 0.77 0.78 0.76 0.76 ### ### 0.1
1997-Sep-17 Wed 0.77 0.79 0.77 0.79 ### ### ###
1997-Sep-16 Tue 0.77 0.79 0.76 0.79 32,541 ### 93.1 93.1 ###
1997-Sep-15 Mon 0.78 0.78 0.76 0.77 36,857 28,379 18.3 18.3 0.1
1997-Sep-12 Fri 0.75 0.78 0.75 0.78 19,043 ### ### ### 0.1
1997-Sep-11 Thu 0.75 0.75 0.74 0.75 ### ### ###
1997-Sep-10 Wed 0.73 0.74 0.72 0.73 70.4 70.4 0.1
1997-Sep-09 Tue 0.73 0.74 0.73 0.73 167,421 123,054 ### ### 0.1
1997-Sep-08 Mon 0.74 0.74 0.73 0.73 59,650 43,842 ### ### 0.1
1997-Sep-05 Fri 0.74 0.74 0.72 0.74 55,288 ### 66.3 66.3 0.1
1997-Sep-04 Thu 0.74 0.74 0.72 0.72 ### ### ###
1997-Sep-03 Wed 0.73 0.74 0.72 0.73 ### ### 0.1
1997-Sep-02 Tue 0.75 0.75 0.72 0.72 ### ### ###


<< 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 2026-06-02 03:24:58 thru 2026-06-02 03:24:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000