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 05:59:24 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 33...

     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
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
1998-Dec-21 Mon ### ### ### ### 74,872 0 ### ### 0.0
1998-Dec-18 Fri ### ### ### ### 74,554 0 ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 284,782 0 20.5 20.5 0.0
1998-Dec-16 Wed ### ### ### ### 154,783 0 21.5 21.5 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-14 Mon ### ### 0.88 ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 28.7 28.7 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue 1 ### ### ### 122,279 0 ### ### 0.0
1998-Dec-07 Mon 1 1 ### ### 56,077 ### ### ### 0.0
1998-Dec-04 Fri ### ### 1 1 292,950 146,475 ### ### ###
1998-Dec-03 Thu ### ### ### ### 90.1 90.1 0.0
1998-Dec-02 Wed ### ### 1 ### 36,784 ### ### ### 0.0
1998-Dec-01 Tue ### ### 1 ### 102,328 ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 66,456 0 72.4 72.4 0.0
1998-Nov-27 Fri ### ### ### ### 318,741 0 70.4 70.4 0.0
1998-Nov-26 Thu ### ### ### ### 81,224 0 ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 45,456 0 ### ### 0.0
1998-Nov-24 Tue ### ### 1 1 70,527 ### 21.6 21.6 ###
1998-Nov-23 Mon ### ### 1 1 152,449 76,224 ### ### ###
1998-Nov-20 Fri ### ### ### ### 17.0 17.0 0.0
1998-Nov-19 Thu ### ### ### ### 240,057 0 ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 81.7 81.7 0.0
1998-Nov-17 Tue ### ### ### ### ### ### 0.0
1998-Nov-16 Mon ### ### ### ### ### ### 0.0
1998-Nov-13 Fri ### ### ### ### 9.5 9.5 0.0
1998-Nov-12 Thu ### ### ### ### 78.8 78.8 0.0
1998-Nov-11 Wed ### ### ### ### 147,529 0 ### ### 0.0
1998-Nov-10 Tue ### ### ### ### 95.8 95.8 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri 1 ### 1 ### 227,371 113,685 ### ### 0.0
1998-Nov-05 Thu ### 1 ### 1 1,020,855 510,427 88.2 88.2 ###
1998-Nov-04 Wed ### ### ### ### 96,585 0 72.4 72.4 0.0
1998-Nov-03 Tue ### 1 ### ### 396,429 ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-30 Fri ### ### ### ### ### ### 0.0
1998-Oct-29 Thu ### ### ### ### ### ### 0.0
1998-Oct-28 Wed ### ### ### ### 52,870 0 71.0 71.0 0.0
1998-Oct-27 Tue ### ### ### ### 581,143 0 17.9 17.9 0.0
1998-Oct-26 Mon ### ### ### ### ### ### 0.0
1998-Oct-23 Fri 1 ### 1 ### 89.5 89.5 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-21 Wed ### ### ### ### 1,255,358 0 ### ### 0.0
1998-Oct-20 Tue ### ### ### 1 ### ### ###
1998-Oct-19 Mon ### ### ### ### 464,340 0 ### ### 0.0
1998-Oct-16 Fri ### 1.041 1 1.041 94.9 94.9 0.1
1998-Oct-15 Thu ### ### ### ### 125,253 0 21.6 21.6 0.0
1998-Oct-14 Wed ### ### ### ### 83,142 0 ### ### 0.0
1998-Oct-13 Tue ### ### ### ### ### ### 0.0
1998-Oct-12 Mon 0.988 1 ### 1 83.0 83.0 ###
1998-Oct-09 Fri ### ### ### ### ### ### 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-06 Tue ### ### ### ### 244,786 0 4.4 4.4 0.0
1998-Oct-05 Mon 1 1 ### ### 24.1 24.1 0.0
1998-Oct-02 Fri 0.929 1 0.929 1 96.7 96.7 ###
1998-Oct-01 Thu 0.88 ### 0.88 ### 488,420 ### 97.4 97.4 0.0
1998-Sep-30 Wed 0.86 0.88 0.86 0.88 84.8 84.8 0.1
1998-Sep-29 Tue 0.89 ### 0.88 ### 79.2 79.2 0.0
1998-Sep-28 Mon 0.88 ### 0.86 0.88 365,841 ### 72.9 72.9 0.1
1998-Sep-25 Fri 0.84 ### 0.84 0.89 745,541 313,127 ### ### ###
1998-Sep-24 Thu 0.84 0.84 0.83 0.83 175,824 ### 20.4 20.4 ###
1998-Sep-23 Wed 0.82 0.83 0.8 0.83 ### ### ###
1998-Sep-22 Tue 0.81 0.81 0.81 0.81 ### ### 0.1
1998-Sep-21 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
1998-Sep-18 Fri 0.81 0.81 0.8 0.8 ### ### 0.1
1998-Sep-17 Thu 0.84 0.84 0.82 0.83 18,843 ### ### ### ###
1998-Sep-16 Wed 0.82 0.82 0.82 0.82 71,489 58,620 74.8 74.8 0.1
1998-Sep-15 Tue 0.82 0.83 0.82 0.83 456,050 376,241 ### ### ###
1998-Sep-14 Mon 0.84 0.85 0.83 0.84 517,643 434,820 70.4 70.4 ###
1998-Sep-11 Fri 0.788 0.82 0.78 0.82 236,728 189,382 ### ### 0.1
1998-Sep-10 Thu 0.78 0.78 0.76 0.77 ### ### 0.1
1998-Sep-09 Wed 0.83 0.83 0.8 0.8 579,046 471,922 ### ### 0.1
1998-Sep-08 Tue 0.77 0.83 0.77 0.82 273,750 ### ### ### 0.1
1998-Sep-07 Mon 0.758 0.78 0.75 0.76 57.9 57.9 0.1
1998-Sep-04 Fri ### 0.76 0.73 0.75 188,774 ### ### ### ###
1998-Sep-03 Thu 0.72 0.72 0.7 0.7 12.1 12.1 ###
1998-Sep-02 Wed 0.727 0.74 0.7 0.7 100,286 ### 8.0 8.0 ###
1998-Sep-01 Tue 0.71 0.72 ### 0.72 ### ### ###
1998-Aug-31 Mon 0.71 0.72 0.7 ### 75.5 75.5 0.0
1998-Aug-28 Fri 0.75 0.75 0.71 0.72 11.9 11.9 ###
1998-Aug-27 Thu 0.75 0.76 0.74 0.76 143,426 ### 89.8 89.8 0.1
1998-Aug-26 Wed 0.81 0.81 0.8 0.8 41,282 ### ### ### 0.1
1998-Aug-25 Tue 0.78 0.81 0.78 0.81 ### ### 0.1
1998-Aug-24 Mon 0.78 0.78 0.77 0.77 125,372 ### ### ### 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 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 05:59:24 thru 2026-06-01 05:59:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000