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 05:51:53 PM 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 8...

     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
2022-Apr-01 Fri 19.26 19.26 ### ### 33.1 33.1 0.0
2022-Mar-31 Thu 19.23 19.28 19.23 19.25 66.1 66.1 1.4
2022-Mar-30 Wed ### ### ### ### 2,358 0 69.0 69.0 0.0
2022-Mar-29 Tue 19.21 19.21 ### ### ### ### 0.0
2022-Mar-28 Mon 19.25 19.26 19.22 19.25 77.1 77.1 1.4
2022-Mar-25 Fri ### ### 19.29 19.29 23 221 38.6 38.6 1.4
2022-Mar-24 Thu ### ### ### ### ### ### 0.0
2022-Mar-23 Wed 19.29 ### 19.28 19.28 2,055 ### ### ### 1.4
2022-Mar-22 Tue ### 19.41 ### 19.41 67.4 67.4 ###
2022-Mar-21 Mon 19.54 19.54 19.5 19.54 945 18,446 ### ### 1.4
2022-Mar-18 Fri 19.53 19.54 19.51 19.54 ### ### 1.4
2022-Mar-17 Thu 19.57 19.58 19.46 19.52 ### ### 1.4
2022-Mar-16 Wed 19.59 19.59 19.56 19.56 189 ### ### ### 1.4
2022-Mar-15 Tue 19.52 19.56 19.52 19.56 ### ### 1.4
2022-Mar-14 Mon 19.55 19.56 19.53 19.56 ### ### 1.4
2022-Mar-11 Fri 19.59 ### 19.56 ### ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 6,347 0 ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 6,358 0 26.7 26.7 0.0
2022-Mar-08 Tue 19.7 19.7 ### ### 442 4,353 49.6 49.6 0.0
2022-Mar-07 Mon 19.76 19.8 19.76 19.8 ### ### 1.4
2022-Mar-04 Fri 19.82 19.82 19.76 19.76 ### ### ###
2022-Mar-03 Thu 19.79 19.79 19.76 19.78 ### ### 1.4
2022-Mar-02 Wed 19.81 19.83 19.81 19.83 2,771 54,921 ### ### ###
2022-Mar-01 Tue 19.77 19.77 19.77 19.77 684 13,522 ### ### 1.4
2022-Feb-28 Mon 19.77 19.77 19.73 19.73 46.1 46.1 ###
2022-Feb-25 Fri ### ### ### ### 1,888 0 ### ### 0.0
2022-Feb-24 Thu ### ### ### ### 2,127 0 87.1 87.1 0.0
2022-Feb-23 Wed ### ### ### ### 2,182 0 26.2 26.2 0.0
2022-Feb-22 Tue 19.73 19.75 ### ### 8,270 ### ### ### 0.0
2022-Feb-21 Mon 19.73 19.73 19.72 19.72 626 12,347 ### ### 1.4
2022-Feb-18 Fri 19.74 19.74 19.71 19.73 1,358 26,786 ### ### ###
2022-Feb-17 Thu 19.7 19.7 ### ### 45.6 45.6 0.0
2022-Feb-16 Wed ### ### ### ### 6,356 0 36.4 36.4 0.0
2022-Feb-15 Tue 19.7 19.7 ### 19.7 75.3 75.3 1.4
2022-Feb-14 Mon 19.76 19.76 19.7 19.7 3,588 ### 47.7 47.7 1.4
2022-Feb-11 Fri 19.72 19.73 19.72 19.73 ### ### ###
2022-Feb-10 Thu 19.77 19.8 19.76 19.76 ### ### ###
2022-Feb-09 Wed 19.75 19.78 19.75 19.76 189 ### 58.8 58.8 ###
2022-Feb-08 Tue 19.8 19.83 19.8 19.83 2,923 ### ### ### ###
2022-Feb-07 Mon 19.84 19.84 19.82 19.83 572 11,342 39.4 39.4 ###
2022-Feb-04 Fri ### ### ### ### 445 0 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### 76.3 76.3 0.0
2022-Feb-02 Wed ### ### 19.88 ### 1,823 18,120 ### ### 0.0
2022-Feb-01 Tue 19.88 ### 19.88 ### 58.4 58.4 0.0
2022-Jan-31 Mon 19.85 ### 19.85 ### 12,827 ### 63.1 63.1 0.0
2022-Jan-28 Fri 19.86 19.86 19.82 19.84 27.7 27.7 1.4
2022-Jan-27 Thu 19.85 19.85 19.81 19.84 ### ### 1.4
2022-Jan-25 Tue ### ### 19.87 19.87 5,549 55,129 71.5 71.5 ###
2022-Jan-24 Mon ### ### ### ### 526 0 ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 0 0.0
2022-Jan-20 Thu ### ### ### ### 60.9 60.9 0.0
2022-Jan-19 Wed ### ### ### ### ### ### 0.0
2022-Jan-18 Tue 20 ### ### ### 755 0 66.0 66.0 0.0
2022-Jan-17 Mon ### ### ### ### ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 1,884 0 ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 870 0 65.7 65.7 0.0
2022-Jan-12 Wed ### ### ### ### 64.8 64.8 0.0
2022-Jan-11 Tue ### ### ### ### 888 0 41.8 41.8 0.0
2022-Jan-10 Mon ### ### ### ### 3,580 0 ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 1,787 0 33.9 33.9 0.0
2022-Jan-06 Thu ### ### ### ### 27,044 0 ### ### 0.0
2022-Jan-05 Wed ### ### ### ### 70.5 70.5 0.0
2022-Jan-04 Tue ### ### ### ### ### ### 0.0
2021-Dec-31 Fri ### ### ### ### 1,177 0 ### ### 0.0
2021-Dec-30 Thu ### 20.23 ### 20.23 29 ### 67.4 67.4 1.4
2021-Dec-29 Wed 20.23 20.23 20.21 20.21 8,641 174,721 ### ### ###
2021-Dec-24 Fri 20.2 20.2 ### ### 4,979 50,287 ### ### 0.0
2021-Dec-23 Thu 20.21 20.21 ### 20.21 4,846 ### 63.1 63.1 ###
2021-Dec-22 Wed ### 20.21 ### 20.2 18,322 185,143 ### ### 1.4
2021-Dec-21 Tue ### ### ### ### 5,874 0 36.0 36.0 0.0
2021-Dec-20 Mon ### ### ### ### 1,783 0 53.5 53.5 0.0
2021-Dec-17 Fri ### ### ### ### 7,877 0 ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 41.1 41.1 0.0
2021-Dec-15 Wed ### ### ### ### 78.0 78.0 0.0
2021-Dec-14 Tue 20.21 20.22 ### 20.22 68.6 68.6 1.4
2021-Dec-13 Mon ### ### ### ### 2,659 0 ### ### 0.0
2021-Dec-10 Fri ### ### ### ### ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 69.3 69.3 0.0
2021-Dec-08 Wed ### ### ### ### ### ### 0.0
2021-Dec-07 Tue ### ### ### ### ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 2,540 0 59.9 59.9 0.0
2021-Dec-03 Fri ### ### ### ### 4,345 0 73.8 73.8 0.0
2021-Dec-02 Thu ### ### ### ### 45.2 45.2 0.0
2021-Dec-01 Wed ### ### ### ### ### ### 0.0
2021-Nov-30 Tue ### ### ### ### 8,173 0 ### ### 0.0
2021-Nov-29 Mon ### ### ### ### 55.4 55.4 0.0
2021-Nov-26 Fri ### ### ### ### 7,444 0 ### ### 0.0
2021-Nov-25 Thu ### ### ### ### 71.2 71.2 0.0
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### 20 20 3,140 ### ### ### 1.4
2021-Nov-22 Mon ### ### ### ### ### ### 0.0
2021-Nov-19 Fri ### ### ### ### 5,942 0 72.5 72.5 0.0
2021-Nov-18 Thu ### ### ### ### 4,853 0 67.5 67.5 0.0
2021-Nov-17 Wed ### ### ### ### 73.0 73.0 0.0
2021-Nov-16 Tue ### ### ### ### 4,352 0 ### ### 0.0
2021-Nov-15 Mon ### ### ### ### ### ### 0.0
2021-Nov-12 Fri ### ### 20 20 3,129 ### 33.4 33.4 1.4
2021-Nov-11 Thu ### ### ### ### 41.7 41.7 0.0
2021-Nov-10 Wed ### ### ### ### ### ### 0.0
2021-Nov-09 Tue ### ### ### ### 783 0 68.1 68.1 0.0
2021-Nov-08 Mon ### ### ### ### 6,454 0 73.3 73.3 0.0
2021-Nov-05 Fri ### ### ### ### 69.8 69.8 0.0
2021-Nov-04 Thu ### ### ### ### 68.3 68.3 0.0
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 4,581 0 ### ### 0.0
2021-Nov-01 Mon ### ### ### ### 31,820 0 45.5 45.5 0.0
2021-Oct-29 Fri ### ### ### ### 40,580 0 45.4 45.4 0.0
2021-Oct-28 Thu ### ### ### ### 19,428 0 ### ### 0.0
2021-Oct-27 Wed 20.23 20.23 ### ### 46.9 46.9 0.0
2021-Oct-26 Tue ### ### 20.27 20.28 ### ### 1.4
2021-Oct-25 Mon ### ### 20.28 20.28 41.3 41.3 1.4
2021-Oct-22 Fri ### ### 20.27 20.27 38.0 38.0 1.4
2021-Oct-21 Thu 20.27 ### 20.25 ### 4,843 ### 73.5 73.5 0.0
2021-Oct-20 Wed 20.28 ### 20.23 20.26 40.4 40.4 1.4
2021-Oct-19 Tue ### ### ### ### 64.9 64.9 0.0
2021-Oct-18 Mon ### ### ### ### 6,022 0 42.8 42.8 0.0
2021-Oct-15 Fri 20.44 20.47 20.43 20.47 1,884 38,527 ### ### 1.5
2021-Oct-14 Thu 20.44 20.45 20.41 20.45 1,578 ### 61.3 61.3 ###
2021-Oct-13 Wed 20.43 20.45 ### 20.4 ### ### 1.5
2021-Oct-12 Tue 20.45 20.45 20.45 20.45 124 ### ### ### ###
2021-Oct-11 Mon 20.45 20.49 20.43 20.43 27,953 ### ### ### ###
2021-Oct-08 Fri 20.48 20.52 20.48 20.49 64.0 64.0 ###
2021-Oct-07 Thu 20.54 20.57 20.53 20.56 61.6 61.6 1.5
2021-Oct-06 Wed 20.56 20.58 20.55 20.58 1,246 25,623 73.7 73.7 1.5
2021-Oct-05 Tue ### ### ### ### ### ### 0.0
2021-Oct-04 Mon 20.59 ### 20.59 ### 179 1,842 71.8 71.8 0.0
2021-Oct-01 Fri ### ### 20.59 20.59 ### ### ###
2021-Sep-30 Thu ### ### 20.59 20.59 4,720 ### ### ### ###
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 ###


<< 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 17:51:53 thru 2026-06-01 17:51:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000