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 Sun 26-May-31 05:10:10 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...

     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


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
2026-May-29 Fri 20.54 20.56 20.53 20.53 ### ### ###
2026-May-28 Thu 20.5 20.5 20.46 20.47 50.7 50.7 1.5
2026-May-27 Wed 20.45 20.53 20.45 20.53 521 10,675 ### ### ###
2026-May-26 Tue 20.48 20.48 20.45 20.46 421 ### ### ### ###
2026-May-25 Mon 20.5 20.52 20.49 20.51 ### ### ###
2026-May-22 Fri 20.48 20.48 20.46 20.46 2 40 33.3 33.3 ###
2026-May-21 Thu 20.47 20.48 20.42 20.42 ### ### 1.5
2026-May-20 Wed ### ### ### ### ### ### 0.0
2026-May-19 Tue ### ### ### ### 1,258 0 ### ### 0.0
2026-May-18 Mon 20.29 20.29 20.29 20.29 5 ### ### ### ###
2026-May-15 Fri ### ### ### ### 4,089 0 73.9 73.9 0.0
2026-May-14 Thu ### ### ### ### 43.3 43.3 0.0
2026-May-13 Wed ### ### 20.27 20.28 ### ### 1.4
2026-May-12 Tue ### ### ### ### 70.9 70.9 0.0
2026-May-11 Mon ### ### ### ### ### ### 0.0
2026-May-08 Fri ### ### ### ### 4 0 37.7 37.7 0.0
2026-May-07 Thu ### 20.4 ### ### 61.7 61.7 0.0
2026-May-06 Wed ### ### ### ### 1,486 0 65.6 65.6 0.0
2026-May-05 Tue ### ### ### ### 3 0 42.6 42.6 0.0
2026-May-04 Mon ### ### 20.28 20.28 2,478 25,126 47.2 47.2 1.4
2026-May-01 Fri 20.27 ### 20.25 20.25 ### ### ###
2026-Apr-30 Thu 20.21 20.26 20.21 20.24 ### ### 1.4
2026-Apr-29 Wed 20.28 20.28 20.28 20.28 0 1.4
2026-Apr-28 Tue 20.24 20.28 20.24 20.28 2,255 45,686 75.2 75.2 1.4
2026-Apr-27 Mon ### ### 20.28 ### 2,087 ### ### ### 0.0
2026-Apr-24 Fri ### ### 20.27 20.27 2,423 24,557 ### ### 1.4
2026-Apr-23 Thu ### ### ### ### ### ### 0.0
2026-Apr-22 Wed ### ### ### ### 42.6 42.6 0.0
2026-Apr-21 Tue ### ### ### ### 2 0 39.3 39.3 0.0
2026-Apr-20 Mon ### ### ### ### ### ### 0.0
2026-Apr-17 Fri 20.29 20.29 20.25 20.29 65.5 65.5 ###
2026-Apr-16 Thu ### ### 20.27 20.29 ### ### ###
2026-Apr-15 Wed ### ### ### ### 68.9 68.9 0.0
2026-Apr-14 Tue ### ### ### ### 3,451 0 ### ### 0.0
2026-Apr-13 Mon ### 20.25 ### 20.22 6 ### 76.2 76.2 1.4
2026-Apr-10 Fri ### ### 20.27 ### 144 1,459 ### ### 0.0
2026-Apr-09 Thu ### ### 20.28 20.28 41.8 41.8 1.4
2026-Apr-08 Wed ### ### ### ### 4 0 ### ### 0.0
2026-Apr-07 Tue ### 20.25 ### 20.25 ### ### ###
2026-Apr-02 Thu 20.21 20.22 ### ### 6 ### 56.9 56.9 0.0
2026-Apr-01 Wed 20.24 20.29 20.24 20.29 341 ### ### ### ###
2026-Mar-31 Tue 20.22 20.22 ### ### 27.2 27.2 0.0
2026-Mar-30 Mon 20.27 20.28 20.25 20.28 ### ### 1.4
2026-Mar-27 Fri 20.23 20.25 20.21 20.25 1,543 ### ### ### ###
2026-Mar-26 Thu ### ### 20.27 20.27 3,553 ### 47.1 47.1 1.4
2026-Mar-25 Wed 20.29 ### 20.29 ### ### ### 0.0
2026-Mar-24 Tue 20.22 20.22 20.21 20.21 1,886 38,125 ### ### ###
2026-Mar-23 Mon ### ### ### ### ### ### 0.0
2026-Mar-20 Fri 20.27 ### 20.25 20.25 ### ### ###
2026-Mar-19 Thu ### ### ### ### 4 0 59.8 59.8 0.0
2026-Mar-18 Wed ### 20.4 ### ### 21 ### 36.6 36.6 0.0
2026-Mar-17 Tue ### ### ### ### ### ### 0.0
2026-Mar-16 Mon ### ### ### ### ### ### 0.0
2026-Mar-13 Fri ### 20.4 ### ### 9 ### ### ### 0.0
2026-Mar-12 Thu ### 20.4 ### ### 6 ### 56.3 56.3 0.0
2026-Mar-11 Wed 20.43 20.44 20.43 20.44 6 122 64.9 64.9 1.5
2026-Mar-10 Tue 20.43 20.43 ### ### 32.6 32.6 0.0
2026-Mar-09 Mon ### ### ### ### 1,880 0 63.3 63.3 0.0
2026-Mar-06 Fri 20.51 20.51 20.46 20.47 38.7 38.7 1.5
2026-Mar-05 Thu 20.55 20.55 20.51 20.54 ### ### 1.5
2026-Mar-04 Wed 20.55 20.57 20.55 20.57 8 ### 76.6 76.6 ###
2026-Mar-03 Tue 20.55 20.56 20.53 20.53 55.6 55.6 ###
2026-Mar-02 Mon 20.71 20.73 ### ### 43 445 41.8 41.8 0.0
2026-Feb-27 Fri ### ### ### ### 63.9 63.9 0.0
2026-Feb-26 Thu 20.59 ### 20.59 ### 1,757 18,088 67.1 67.1 0.0
2026-Feb-25 Wed ### ### 20.57 20.57 ### ### ###
2026-Feb-24 Tue ### ### ### ### 0 0.0
2026-Feb-23 Mon 20.56 ### 20.56 ### 71.6 71.6 0.0
2026-Feb-20 Fri 20.56 20.58 20.53 20.55 25 ### 39.7 39.7 1.5
2026-Feb-19 Thu 20.55 20.56 20.5 20.5 40.4 40.4 1.5
2026-Feb-18 Wed 20.59 20.59 20.57 20.59 58.7 58.7 ###
2026-Feb-17 Tue 20.56 ### 20.56 ### ### ### 0.0
2026-Feb-16 Mon 20.56 20.59 20.56 20.57 6 123 ### ### ###
2026-Feb-13 Fri 20.59 20.59 20.55 20.55 ### ### 1.5
2026-Feb-12 Thu 20.54 20.54 20.51 20.51 2 41 ###
2026-Feb-11 Wed 20.55 20.59 20.55 20.55 2,858 58,789 60.5 60.5 1.5
2026-Feb-10 Tue 20.48 20.54 20.48 20.5 1,649 33,820 ### ### 1.5
2026-Feb-09 Mon 20.47 20.5 20.47 20.49 52 ### ###
2026-Feb-06 Fri 20.49 20.51 20.48 20.48 179 ### 61.6 61.6 1.5
2026-Feb-05 Thu 20.5 20.5 20.47 20.47 ### ### 1.5
2026-Feb-04 Wed 20.47 20.48 20.44 20.46 1,487 30,424 43.4 43.4 ###
2026-Feb-03 Tue 20.53 20.53 20.5 20.5 ### ### 1.5
2026-Feb-02 Mon 20.55 20.56 20.53 20.56 488 10,025 ### ### 1.5
2026-Jan-30 Fri 20.56 20.56 20.53 20.53 ### ### ###
2026-Jan-29 Thu 20.57 20.57 20.51 20.51 ### ### ###
2026-Jan-28 Wed 20.49 20.52 20.49 20.49 753 15,440 72.5 72.5 ###
2026-Jan-27 Tue 20.55 20.55 20.48 20.48 1,374 28,187 ### ### 1.5
2026-Jan-23 Fri 20.49 20.52 20.49 20.49 62.6 62.6 ###
2026-Jan-22 Thu ### ### 20.49 20.49 ### ### ###
2026-Jan-21 Wed 20.54 20.59 20.54 20.55 64.2 64.2 1.5
2026-Jan-20 Tue 20.57 20.57 20.57 20.57 1,973 40,584 ### ### ###
2026-Jan-19 Mon ### ### 20.56 20.56 2,973 ### ### ### 1.5
2026-Jan-16 Fri ### ### 20.58 20.58 ### ### 1.5
2026-Jan-15 Thu ### ### ### ### ### ### 0.0
2026-Jan-14 Wed 20.56 ### 20.56 20.57 63.3 63.3 ###
2026-Jan-13 Tue 20.57 20.57 20.57 20.57 ### ### ###
2026-Jan-12 Mon ### ### 20.58 ### 61.2 61.2 0.0
2026-Jan-09 Fri ### ### 20.57 20.57 39.4 39.4 ###
2026-Jan-08 Thu 20.53 ### 20.53 ### 82 841 ### ### 0.0
2026-Jan-07 Wed 20.48 20.51 20.48 20.48 147 ### ### ### 1.5
2026-Jan-06 Tue 20.48 20.51 20.48 20.48 26 ### 65.9 65.9 1.5
2026-Jan-05 Mon 20.48 20.48 20.44 20.44 1,281 ### ### ### 1.5
2026-Jan-02 Fri ### ### 20.43 20.43 ### ### ###
2025-Dec-31 Wed ### ### 20.42 20.53 223 2,276 28.8 28.8 ###
2025-Dec-30 Tue ### ### ### ### 64.5 64.5 0.0
2025-Dec-29 Mon ### ### ### ### ### ### 0.0
2025-Dec-24 Wed ### ### 20.57 20.58 576 5,924 31.8 31.8 1.5
2025-Dec-23 Tue 20.57 20.57 20.57 20.57 0 ###
2025-Dec-22 Mon ### ### 20.57 20.57 27.5 27.5 ###
2025-Dec-19 Fri ### ### ### ### 60.3 60.3 0.0
2025-Dec-18 Thu ### ### ### ### 40.0 40.0 0.0
2025-Dec-17 Wed ### ### ### ### ### ### 0.0
2025-Dec-16 Tue ### ### ### ### 46.0 46.0 0.0
2025-Dec-15 Mon ### ### ### ### 7 0 42.2 42.2 0.0
2025-Dec-12 Fri ### ### 20.58 20.58 34.8 34.8 1.5
2025-Dec-11 Thu 20.55 ### 20.55 ### ### ### 0.0
2025-Dec-10 Wed 20.5 20.53 20.49 20.49 ### ### ###
2025-Dec-09 Tue ### ### ### ### 74.5 74.5 0.0
2025-Dec-08 Mon ### ### ### ### ### ### 0.0
2025-Dec-05 Fri ### ### ### ### 36.7 36.7 0.0
2025-Dec-04 Thu ### ### ### ### 44.3 44.3 0.0
2025-Dec-03 Wed ### ### ### ### 7,258 0 65.8 65.8 0.0
2025-Dec-02 Tue 20.72 20.72 ### ### 484 ### ### ### 0.0
2025-Dec-01 Mon 20.75 20.76 20.71 20.75 8,720 ### 77.8 77.8 1.5
2025-Nov-28 Fri 20.72 20.75 20.7 20.71 27.3 27.3 ###
2025-Nov-27 Thu 20.78 20.78 20.74 20.74 24 ### 40.3 40.3 ###
2025-Nov-26 Wed 20.86 20.86 20.75 20.75 ### ### 1.5
2025-Nov-25 Tue 20.86 20.86 20.82 20.86 ### ### 1.5
2025-Nov-24 Mon 20.86 20.86 20.82 20.86 ### ### 1.5
2025-Nov-21 Fri 20.88 20.88 20.81 20.82 83 ### ### ### 1.5
2025-Nov-20 Thu 20.83 20.83 20.8 20.8 2 41 28.0 28.0 1.5
2025-Nov-19 Wed 20.84 20.87 20.84 20.84 ### ### 1.5
2025-Nov-18 Tue 20.83 20.87 20.81 20.87 87.4 87.4 ###
2025-Nov-17 Mon 20.82 20.84 20.8 20.8 ### ### 1.5
2025-Nov-14 Fri 20.8 20.81 20.8 20.81 6 124 ### ### ###
2025-Nov-13 Thu 20.87 20.87 20.77 20.77 ### ### ###
2025-Nov-12 Wed ### ### 20.87 20.87 1,783 ### 40.4 40.4 ###
2025-Nov-11 Tue ### ### 20.84 20.84 4,058 42,284 39.0 39.0 1.5
2025-Nov-10 Mon ### ### 20.86 20.86 1,343 ### 25.1 25.1 1.5
2025-Nov-07 Fri ### ### 20.88 20.88 ### ### ###
2025-Nov-06 Thu ### ### 20.86 20.86 89 928 36.3 36.3 1.5
2025-Nov-05 Wed ### ### ### ### 2,954 0 57.0 57.0 0.0
2025-Nov-04 Tue 20.88 ### 20.87 20.89 747 ### ### ### 1.5
2025-Nov-03 Mon 20.89 ### 20.87 20.87 123 1,283 48.1 48.1 ###
2025-Oct-31 Fri ### ### 20.87 20.89 87 ### 34.6 34.6 1.5
2025-Oct-30 Thu ### ### 20.89 20.89 24 250 ### ### 1.5
2025-Oct-29 Wed ### ### ### ### ### ### 0.0
2025-Oct-28 Tue ### ### ### ### ### ### 0.0
2025-Oct-27 Mon ### ### ### ### 45 0 ### ### 0.0
2025-Oct-24 Fri ### ### ### ### 2,253 0 ### ### 0.0


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 2026-05-31 17:10:10 thru 2026-05-31 17:10:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000