(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 32

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 08:41:11 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 32...

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).

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	###	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

<< 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 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 Next >>

End of day Prices (full format),

38 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-Sep-29 Wed	###	###	###	###			66.7	66.7	0.0
2021-Sep-28 Tue	20.7	20.7	###	###			###	###	0.0
2021-Sep-27 Mon	###	###	###	###	14,486	0	40.9	40.9	0.0
2021-Sep-24 Fri	20.7	20.71	###	20.7			###	###	1.5
2021-Sep-23 Thu	20.77	20.77	20.72	20.76	1,378	28,586	29.7	29.7	1.5
2021-Sep-22 Wed	20.87	20.87	20.72	20.72	16,289	338,729	27.2	27.2	1.5
2021-Sep-21 Tue	20.78	20.78	20.74	20.77			###	###	###
2021-Sep-20 Mon	20.73	20.73	20.73	20.73			###	###	###
2021-Sep-17 Fri	20.75	20.76	20.75	20.76			67.7	67.7	1.5
2021-Sep-16 Thu	20.78	20.79	20.76	20.78			64.8	64.8	1.5
2021-Sep-15 Wed	20.79	20.79	20.76	20.79	6,880	###	66.3	66.3	1.5
2021-Sep-14 Tue	20.75	20.75	20.71	20.75			63.0	63.0	1.5
2021-Sep-13 Mon	20.74	20.74	20.7	20.74	4,947	###	###	###	###
2021-Sep-10 Fri	20.73	20.73	###	20.73			###	###	###
2021-Sep-09 Thu	###	20.71	###	20.71	1,376	14,248	###	###	###
2021-Sep-08 Wed	###	20.71	###	20.71			###	###	###
2021-Sep-07 Tue	20.71	20.71	20.7	20.7			###	###	1.5
2021-Sep-06 Mon	###	20.72	###	20.72			64.3	64.3	1.5
2021-Sep-03 Fri	20.73	20.73	20.73	20.73			60.1	60.1	###
2021-Sep-02 Thu	20.71	20.74	20.7	20.74	26,088	540,543	###	###	###
2021-Sep-01 Wed	20.74	20.74	20.7	20.7	4,076	84,454	36.4	36.4	1.5
2021-Aug-31 Tue	20.77	20.78	20.77	20.77			62.4	62.4	###
2021-Aug-30 Mon	20.76	20.77	20.74	20.75	5,922	###	###	###	1.5
2021-Aug-27 Fri	20.74	20.74	20.74	20.74	2,244	46,540	65.5	65.5	###
2021-Aug-26 Thu	20.77	20.77	20.72	20.73			###	###	###
2021-Aug-25 Wed	20.78	20.78	20.78	20.78	1,922	###	62.3	62.3	1.5
2021-Aug-24 Tue	20.81	20.81	20.79	20.81	3,728	77,542	###	###	###
2021-Aug-23 Mon	20.83	20.83	20.79	20.83			###	###	1.5
2021-Aug-20 Fri	20.85	20.85	20.8	20.84	2,553	###	52.7	52.7	1.5
2021-Aug-19 Thu	20.82	20.83	20.8	20.83			69.2	69.2	1.5
2021-Aug-18 Wed	20.81	20.81	20.8	20.8			###	###	1.5
2021-Aug-17 Tue	20.79	20.8	20.78	20.8			82.5	82.5	1.5
2021-Aug-16 Mon	20.77	20.78	20.74	20.75	14,754	###	###	###	1.5
2021-Aug-13 Fri	20.76	20.76	20.72	20.76	8,255	###	###	###	1.5
2021-Aug-12 Thu	20.77	20.77	20.74	20.74			39.4	39.4	###
2021-Aug-11 Wed	20.75	20.77	20.72	20.72			40.6	40.6	1.5
2021-Aug-10 Tue	20.75	20.77	20.74	20.74	3,574	74,178	38.5	38.5	###
2021-Aug-09 Mon	20.76	20.76	20.75	20.75	3,086	64,049	###	###	1.5