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 Mon 26-Jun-01 10:13:52 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 32...

     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),

152 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
1999-Jun-11 Fri 0.81 0.83 0.81 0.83 64,587 ### 85.9 85.9 ###
1999-Jun-10 Thu 0.79 0.8 0.79 0.8 ### ### 0.1
1999-Jun-09 Wed 0.82 0.82 0.78 0.8 ### ### 0.1
1999-Jun-08 Tue 0.83 0.83 0.82 0.82 ### ### 0.1
1999-Jun-07 Mon 0.82 0.82 0.82 0.82 48,521 39,787 74.8 74.8 0.1
1999-Jun-04 Fri 0.8 0.82 0.8 0.82 36,458 ### ### ### 0.1
1999-Jun-03 Thu 0.82 0.82 0.8 0.8 127,242 ### 12.5 12.5 0.1
1999-Jun-02 Wed 0.85 0.85 0.82 0.83 ### ### ###
1999-Jun-01 Tue 0.87 0.87 0.83 0.85 13.9 13.9 ###
1999-May-31 Mon 0.88 0.88 0.87 0.88 74.2 74.2 0.1
1999-May-28 Fri 0.82 0.83 0.82 0.83 6,427 ### ### ### ###
1999-May-27 Thu 0.8 0.81 0.8 0.81 ### ### 0.1
1999-May-26 Wed ### 0.83 ### 0.83 ### ### ###
1999-May-25 Tue 0.8 0.81 0.8 0.8 72.3 72.3 0.1
1999-May-24 Mon 0.84 0.84 0.8 0.8 ### ### 0.1
1999-May-21 Fri 0.86 0.86 0.83 0.83 9.1 9.1 ###
1999-May-20 Thu 0.86 0.86 0.84 0.84 139,278 118,386 ### ### ###
1999-May-19 Wed ### ### 0.87 0.87 151,629 65,958 9.7 9.7 0.1
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### 0.89 ### ### ### 0.0
1999-May-14 Fri ### ### 0.89 0.89 1,379,526 613,889 11.5 11.5 ###
1999-May-13 Thu ### ### 0.89 ### ### ### 0.0
1999-May-12 Wed ### ### ### ### 74.3 74.3 0.0
1999-May-11 Tue ### ### 0.89 0.89 289,150 128,671 ### ### ###
1999-May-10 Mon 0.954 ### ### ### 12.3 12.3 0.0
1999-May-07 Fri 1.058 ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 1,183,976 0 ### ### 0.0
1999-May-05 Wed ### ### ### ### 65,650 0 31.1 31.1 0.0
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### ### ### 0.0
1999-Apr-29 Thu 0.89 ### 0.89 ### 78.9 78.9 0.0
1999-Apr-28 Wed ### ### 0.89 0.89 ### ### ###
1999-Apr-27 Tue ### ### 0.89 0.89 24.7 24.7 ###
1999-Apr-26 Mon ### ### ### ### 82.1 82.1 0.0
1999-Apr-23 Fri ### ### 0.89 ### 121,349 ### 73.9 73.9 0.0
1999-Apr-22 Thu 0.877 ### 0.877 0.89 459,577 201,524 ### ### ###
1999-Apr-21 Wed 0.88 0.89 0.88 0.88 76.9 76.9 0.1
1999-Apr-20 Tue ### 0.89 ### 0.888 ### ### ###
1999-Apr-19 Mon ### ### 0.87 0.87 10.6 10.6 0.1
1999-Apr-16 Fri 0.87 ### 0.86 ### 84.0 84.0 0.0
1999-Apr-15 Thu ### ### 0.85 0.86 173,254 ### 8.5 8.5 ###
1999-Apr-14 Wed ### ### 0.88 0.88 6.8 6.8 0.1
1999-Apr-13 Tue ### ### 0.89 ### 69.6 69.6 0.0
1999-Apr-12 Mon ### ### ### ### 94,846 0 82.7 82.7 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu ### ### 0.89 0.89 ### ### ###
1999-Apr-07 Wed ### ### 0.88 0.88 90,578 39,854 ### ### 0.1
1999-Apr-06 Tue ### ### 0.89 ### 213,456 94,987 ### ### 0.0
1999-Apr-01 Thu ### ### 0.89 ### 87,677 ### 71.9 71.9 0.0
1999-Mar-31 Wed ### ### 0.89 0.89 25.0 25.0 ###
1999-Mar-30 Tue 0.88 ### 0.88 ### 88.2 88.2 0.0
1999-Mar-29 Mon 0.889 0.89 0.86 0.86 420,527 ### 8.9 8.9 ###
1999-Mar-26 Fri 0.88 0.89 0.85 0.85 59,785 ### 8.7 8.7 ###
1999-Mar-25 Thu 0.88 0.89 0.88 0.88 69.0 69.0 0.1
1999-Mar-24 Wed 0.89 0.89 0.88 0.89 56,756 50,229 75.3 75.3 ###
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon 0.89 ### 0.89 ### 79.9 79.9 0.0
1999-Mar-19 Fri 0.84 ### 0.84 0.87 92.0 92.0 0.1
1999-Mar-18 Thu 0.84 0.84 0.84 0.84 694,070 ### 74.7 74.7 ###
1999-Mar-17 Wed 0.85 0.85 0.84 0.85 ### ### ###
1999-Mar-16 Tue 0.849 0.88 0.849 0.88 345,655 ### ### ### 0.1
1999-Mar-15 Mon ### ### 0.89 0.89 18.9 18.9 ###
1999-Mar-12 Fri ### ### 0.89 ### ### ### 0.0
1999-Mar-11 Thu 0.88 ### 0.86 0.89 ### ### ###
1999-Mar-10 Wed 0.89 0.89 0.86 0.88 21.7 21.7 0.1
1999-Mar-09 Tue ### ### 0.87 0.87 167,522 72,872 10.0 10.0 0.1
1999-Mar-08 Mon 0.88 0.89 0.88 0.89 76,424 ### 87.1 87.1 ###
1999-Mar-05 Fri 0.85 0.87 0.85 0.87 86.9 86.9 0.1
1999-Mar-04 Thu 0.85 0.85 0.84 0.84 ### ### ###
1999-Mar-03 Wed 0.85 0.85 0.84 0.84 131,288 ### 23.1 23.1 ###
1999-Mar-02 Tue 0.85 0.85 0.84 0.84 23.1 23.1 ###
1999-Mar-01 Mon 0.83 0.86 0.83 0.84 54,088 ### 79.6 79.6 ###
1999-Feb-26 Fri 0.81 0.82 0.8 0.82 ### ### 0.1
1999-Feb-25 Thu 0.8 0.82 0.79 0.8 ### ### 0.1
1999-Feb-24 Wed 0.85 0.85 0.8 0.81 4.7 4.7 0.1
1999-Feb-23 Tue 0.87 0.87 0.85 0.85 61,659 53,026 16.0 16.0 ###
1999-Feb-22 Mon 0.86 0.86 0.86 0.86 ### ### ###
1999-Feb-19 Fri 0.87 0.88 0.85 0.86 142,221 123,021 ### ### ###
1999-Feb-18 Thu 0.88 0.89 0.88 0.88 ### ### 0.1
1999-Feb-17 Wed 0.88 0.88 0.87 0.88 ### ### 0.1
1999-Feb-16 Tue 0.89 ### 0.89 ### 84,074 ### ### ### 0.0
1999-Feb-15 Mon 0.89 ### 0.89 0.89 ### ### ###
1999-Feb-12 Fri 0.88 ### 0.88 ### 71,350 ### ### ### 0.0
1999-Feb-11 Thu ### ### 0.87 0.88 13.4 13.4 0.1
1999-Feb-10 Wed ### ### 0.89 0.89 ### ### ###
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon 0.89 ### 0.89 ### 447,370 199,079 89.1 89.1 0.0
1999-Feb-05 Fri ### ### 0.87 0.87 110,143 ### ### ### 0.1
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue ### ### ### ### 84.0 84.0 0.0
1999-Feb-01 Mon ### ### ### ### 323,549 0 ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 918,944 0 67.9 67.9 0.0
1999-Jan-28 Thu 0.89 ### 0.88 ### 88.9 88.9 0.0
1999-Jan-27 Wed ### ### 0.88 0.88 20,043 ### ### ### 0.1
1999-Jan-25 Mon ### ### 0.88 ### 30,721 ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### ### 70.6 70.6 0.0
1999-Jan-21 Thu ### ### 0.89 ### 3,536,627 ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 6.5 6.5 0.0
1999-Jan-19 Tue ### ### ### ### 35,876 0 ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 93.7 93.7 0.0
1999-Jan-15 Fri ### ### ### ### 63.9 63.9 0.0
1999-Jan-14 Thu ### ### ### ### 16,223 0 83.8 83.8 0.0
1999-Jan-13 Wed 0.89 ### 0.89 ### 111,442 ### ### ### 0.0
1999-Jan-12 Tue ### ### 0.89 ### 214,278 95,353 69.1 69.1 0.0
1999-Jan-11 Mon ### ### 0.88 ### ### ### 0.0
1999-Jan-08 Fri ### ### 0.86 ### ### ### 0.0
1999-Jan-07 Thu 0.88 ### 0.86 ### 52,849 22,725 ### ### 0.0
1999-Jan-06 Wed 0.87 ### 0.86 0.86 29,542 ### 18.8 18.8 ###
1999-Jan-05 Tue 0.89 ### 0.87 0.87 20.2 20.2 0.1
1999-Jan-04 Mon ### ### ### ### 12.5 12.5 0.0
1998-Dec-31 Thu 0.86 ### 0.86 ### 341,223 146,725 93.1 93.1 0.0
1998-Dec-30 Wed 0.86 0.86 0.84 0.858 22.9 22.9 ###
1998-Dec-29 Tue 0.89 0.89 0.87 0.88 18.4 18.4 0.1
1998-Dec-24 Thu ### ### 0.89 ### 24,476 ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### 42,457 0 6.6 6.6 0.0
1998-Dec-22 Tue ### ### ### ### 72.2 72.2 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 2026-06-01 10:13:52 thru 2026-06-01 10:13:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000