Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Jun-02 06:25:29 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 4...

     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 .. Monday 1st June 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 Next >>


End of day Prices (full format),

160 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Jul-09 Tue ### ### ### ### 68.7 68.7 0.0
2024-Jul-08 Mon 19.59 ### 19.59 19.59 71.3 71.3 ###
2024-Jul-05 Fri 19.57 ### 19.57 ### 67.8 67.8 0.0
2024-Jul-04 Thu ### ### 19.58 19.58 526 5,149 35.2 35.2 1.4
2024-Jul-03 Wed ### ### 19.57 19.57 2 ### 32.5 32.5 1.4
2024-Jul-02 Tue 19.59 ### 19.59 ### ### ### 0.0
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu 19.59 ### 19.57 ### 2,352 ### 63.1 63.1 0.0
2024-Jun-26 Wed ### ### ### ### 69.3 69.3 0.0
2024-Jun-25 Tue 19.8 19.81 19.76 19.81 ### ### ###
2024-Jun-24 Mon 19.79 19.8 19.75 19.75 ### ### ###
2024-Jun-21 Fri 19.73 19.76 19.71 19.73 ### ### ###
2024-Jun-20 Thu 19.76 19.76 19.73 19.76 ### ### ###
2024-Jun-19 Wed 19.745 19.76 19.71 19.71 36.6 36.6 1.4
2024-Jun-18 Tue 19.77 19.8 19.745 19.745 1,280 ### ### ### ###
2024-Jun-17 Mon 19.76 19.81 19.76 19.81 976 ### ### ### ###
2024-Jun-14 Fri 19.72 19.74 19.71 19.72 ### ### 1.4
2024-Jun-13 Thu ### 19.72 ### 19.72 6,248 ### 73.3 73.3 1.4
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue ### ### 19.57 ### ### ### 0.0
2024-Jun-07 Fri ### ### ### ### 32.8 32.8 0.0
2024-Jun-06 Thu ### ### ### ### ### ### 0.0
2024-Jun-05 Wed ### ### ### ### 36.8 36.8 0.0
2024-Jun-04 Tue ### ### ### ### 11,349 0 ### ### 0.0
2024-Jun-03 Mon ### ### ### ### 4,580 0 69.6 69.6 0.0
2024-May-31 Fri 19.57 19.57 19.53 19.57 473 9,247 ### ### 1.4
2024-May-30 Thu 19.49 19.54 19.49 19.54 73.1 73.1 1.4
2024-May-29 Wed 19.56 ### 19.5 ### 1,774 ### ### ### 0.0
2024-May-28 Tue ### ### ### ### 2,557 0 ### ### 0.0
2024-May-27 Mon ### ### ### ### ### ### 0.0
2024-May-24 Fri 19.59 ### 19.57 19.57 ### ### 1.4
2024-May-23 Thu 18.7 ### 18.7 ### 92.8 92.8 0.0
2024-May-22 Wed ### ### ### ### 40.6 40.6 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### 19.71 ### ### 879 ### 66.0 66.0 0.0
2024-May-17 Fri ### 19.7 ### 19.7 ### ### 1.4
2024-May-16 Thu ### 19.71 ### 19.71 3,171 31,250 ### ### 1.4
2024-May-15 Wed ### ### 19.56 19.59 41.1 41.1 ###
2024-May-14 Tue ### ### 19.57 19.57 ### ### 1.4
2024-May-13 Mon 19.59 19.59 19.56 19.56 39.7 39.7 1.4
2024-May-10 Fri 19.57 19.58 19.57 19.58 7,949 ### 64.0 64.0 1.4
2024-May-09 Thu 19.58 19.58 19.52 19.56 42.0 42.0 1.4
2024-May-08 Wed ### ### 19.57 19.57 2,572 ### ### ### 1.4
2024-May-07 Tue 19.51 19.58 19.47 19.58 ### ### 1.4
2024-May-06 Mon 19.48 19.52 19.47 19.51 71.4 71.4 ###
2024-May-03 Fri 19.44 19.49 19.44 19.49 4,884 ### 68.9 68.9 1.4
2024-May-02 Thu 19.45 19.46 19.45 19.46 3 58 68.1 68.1 ###
2024-May-01 Wed 19.41 19.45 19.4 19.4 1,688 32,789 42.6 42.6 1.4
2024-Apr-30 Tue 19.47 19.49 19.44 19.48 5,083 98,940 64.8 64.8 ###
2024-Apr-29 Mon 19.41 19.42 ### ### 3,384 32,858 32.8 32.8 0.0
2024-Apr-26 Fri 19.4 19.41 ### ### 39.5 39.5 0.0
2024-Apr-24 Wed ### ### 19.47 19.51 9,273 90,272 34.5 34.5 ###
2024-Apr-23 Tue 19.59 ### 19.58 ### 69.6 69.6 0.0
2024-Apr-22 Mon ### ### 19.56 19.58 3,385 ### 32.5 32.5 1.4
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu 19.57 ### 19.57 19.59 64.1 64.1 ###
2024-Apr-17 Wed 19.55 19.58 19.55 19.58 ### ### 1.4
2024-Apr-16 Tue ### ### ### ### 2,089 0 ### ### 0.0
2024-Apr-15 Mon ### ### ### ### 43.4 43.4 0.0
2024-Apr-12 Fri ### ### ### ### 31.4 31.4 0.0
2024-Apr-11 Thu ### ### ### ### 30.1 30.1 0.0
2024-Apr-10 Wed 19.76 19.8 19.75 19.75 ### ### ###
2024-Apr-09 Tue 19.7 19.73 19.7 19.73 ### ### ###
2024-Apr-08 Mon 19.73 19.73 19.7 19.7 1,688 33,278 ### ### 1.4
2024-Apr-05 Fri 19.76 19.77 19.74 19.76 ### ### ###
2024-Apr-04 Thu 19.73 19.75 19.7 19.73 64.6 64.6 ###
2024-Apr-03 Wed 19.78 19.78 19.72 19.72 2,489 49,157 ### ### 1.4
2024-Apr-02 Tue 19.81 19.81 19.76 19.81 784 ### ### ### ###
2024-Mar-28 Thu 19.82 19.82 19.8 19.81 ### ### ###
2024-Mar-27 Wed 19.77 19.81 19.77 19.8 65.0 65.0 1.4
2024-Mar-26 Tue 19.74 19.77 19.74 19.77 71.5 71.5 1.4
2024-Mar-25 Mon 19.79 19.79 19.76 19.76 ### ### ###
2024-Mar-22 Fri 19.73 19.73 19.72 19.73 4,928 ### 70.7 70.7 ###
2024-Mar-21 Thu 19.77 19.77 ### ### 27.2 27.2 0.0
2024-Mar-20 Wed 19.73 19.73 ### 19.72 2,052 20,242 39.7 39.7 1.4
2024-Mar-19 Tue ### ### ### ### 67.7 67.7 0.0
2024-Mar-18 Mon ### ### ### ### 1,024 0 ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 5,872 0 67.7 67.7 0.0
2024-Mar-14 Thu ### 19.7 ### 19.7 8 78 71.1 71.1 1.4
2024-Mar-13 Wed 19.7 19.73 ### ### 424 4,182 ### ### 0.0
2024-Mar-12 Tue 19.73 19.74 19.71 19.71 31.6 31.6 1.4
2024-Mar-11 Mon 19.72 19.76 19.72 19.72 73.0 73.0 1.4
2024-Mar-08 Fri 19.72 19.74 19.7 19.74 66.5 66.5 1.4
2024-Mar-07 Thu 19.74 19.74 ### ### 34.2 34.2 0.0
2024-Mar-06 Wed 19.72 19.73 19.72 19.73 343 ### ### ### ###
2024-Mar-05 Tue ### ### ### ### 37.8 37.8 0.0
2024-Mar-04 Mon 19.7 19.7 ### ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu 19.7 19.7 ### ### ### ### 0.0
2024-Feb-28 Wed ### ### ### ### 3,085 0 ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 0 0.0
2024-Feb-26 Mon 19.54 ### 19.54 ### 4 ### ### ### 0.0
2024-Feb-23 Fri ### ### 19.57 19.57 39.0 39.0 1.4
2024-Feb-22 Thu ### ### ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 3,779 0 ### ### 0.0
2024-Feb-20 Tue ### ### 19.58 ### ### ### 0.0
2024-Feb-19 Mon 19.53 ### 19.53 ### 72.9 72.9 0.0
2024-Feb-16 Fri 19.58 ### 19.58 19.58 65.4 65.4 1.4
2024-Feb-15 Thu 19.58 ### 19.58 ### ### ### 0.0
2024-Feb-14 Wed 19.51 19.53 19.49 19.53 65.4 65.4 ###
2024-Feb-13 Tue ### ### 19.57 ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 2 0 73.2 73.2 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 578 0 32.9 32.9 0.0
2024-Feb-07 Wed ### ### ### ### 622 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 1,689 0 68.4 68.4 0.0
2024-Feb-05 Mon 19.8 19.8 19.8 19.8 2 ### ### ### 1.4
2024-Feb-02 Fri 19.76 19.76 19.73 19.75 29.1 29.1 ###
2024-Feb-01 Thu 19.75 19.75 19.71 19.71 ### ### 1.4
2024-Jan-31 Wed ### ### ### ### 2,284 0 63.2 63.2 0.0
2024-Jan-30 Tue ### ### 19.58 19.58 ### ### 1.4
2024-Jan-29 Mon 19.55 19.56 19.53 19.54 ### ### 1.4
2024-Jan-25 Thu 19.5 19.53 19.5 19.5 ### ### 1.4
2024-Jan-24 Wed 19.57 19.57 19.5 19.51 ### ### ###
2024-Jan-23 Tue 19.52 19.52 19.52 19.52 ### ### 1.4
2024-Jan-22 Mon 19.48 19.49 19.47 19.47 3,186 ### 42.3 42.3 ###
2024-Jan-19 Fri 19.47 19.47 19.42 19.42 557 ### 37.6 37.6 1.4
2024-Jan-18 Thu 19.46 19.51 19.46 19.49 12,488 243,328 72.2 72.2 1.4
2024-Jan-17 Wed 19.52 19.52 19.52 19.52 128 ### ### ### 1.4
2024-Jan-16 Tue 19.58 19.58 19.54 19.54 42.6 42.6 1.4
2024-Jan-15 Mon 19.56 ### 19.56 19.58 71.5 71.5 1.4
2024-Jan-12 Fri 19.57 ### 19.57 19.59 44 ### 66.5 66.5 ###
2024-Jan-11 Thu 19.59 19.59 19.5 19.51 4,047 ### 31.2 31.2 ###
2024-Jan-10 Wed 19.55 19.55 19.52 19.54 5,742 ### ### ### 1.4
2024-Jan-09 Tue 19.54 19.54 19.53 19.53 36.3 36.3 ###
2024-Jan-08 Mon 19.46 19.49 19.46 19.49 1,574 30,653 ### ### 1.4
2024-Jan-05 Fri 19.57 19.57 19.51 19.51 ### ### ###
2024-Jan-04 Thu ### ### 19.58 19.58 ### ### 1.4
2024-Jan-03 Wed ### ### 19.57 19.57 1,841 ### 43.3 43.3 1.4
2024-Jan-02 Tue ### ### ### ### 144 0 31.6 31.6 0.0
2023-Dec-29 Fri ### ### ### ### 31.8 31.8 0.0
2023-Dec-28 Thu ### ### ### ### ### ### 0.0
2023-Dec-27 Wed 19.56 ### 19.56 ### 1,642 16,058 ### ### 0.0
2023-Dec-22 Fri 19.59 19.59 19.56 19.56 8,389 ### ### ### 1.4
2023-Dec-21 Thu 19.58 19.59 19.56 19.58 69.3 69.3 1.4
2023-Dec-20 Wed 19.55 19.55 19.54 19.54 5,442 ### ### ### 1.4
2023-Dec-19 Tue 19.5 19.51 19.5 19.51 61.7 61.7 ###
2023-Dec-18 Mon 19.46 19.53 19.46 19.53 70.8 70.8 ###
2023-Dec-15 Fri 19.49 19.49 19.46 19.46 ### ### ###
2023-Dec-14 Thu 19.51 19.52 19.5 19.5 ### ### 1.4
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### ### ### ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 7,384 0 ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 63.1 63.1 0.0
2023-Dec-07 Thu 19.4 19.41 ### ### 36.6 36.6 0.0
2023-Dec-06 Wed ### ### ### ### 2,548 0 58.7 58.7 0.0
2023-Dec-05 Tue 19.28 19.28 19.2 19.23 6,821 ### ### ### ###
2023-Dec-04 Mon 19.21 19.24 19.2 19.23 69.7 69.7 ###
2023-Dec-01 Fri 19.21 19.21 ### ### 32.4 32.4 0.0
2023-Nov-30 Thu 19.27 19.27 19.21 19.21 9,942 191,284 30.3 30.3 1.4
2023-Nov-29 Wed ### 19.24 ### 19.23 69.4 69.4 ###
2023-Nov-28 Tue ### ### ### ### 64.7 64.7 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### ### ### 0.0
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 1,373 0 42.2 42.2 0.0
2023-Nov-21 Tue ### ### ### ### 3,970 0 68.0 68.0 0.0
2023-Nov-20 Mon ### ### ### ### 75.5 75.5 0.0
2023-Nov-17 Fri ### ### ### ### ### ### 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 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 06:25:29 thru 2026-06-02 06:25:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000