Market-Tables - Tuesday, November 27, 2018

Tables 1
Wednesday 28 November 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Tuesday, November 27, 2018

YOUR GUIDE TO THE SHAREMARKET TABLES
The AFR daily markets tables are a daily The industrial and resource stock lists are ABBREVIATIONS The Australian Financial Review takes all
summary of trading in all main board ASX provided in alphabetical order based on the ▲ - 52-week high. ▼ - 52-week low. care in compiling these lists but can accept
stocks, using the AFR's own direct data feed company’s elected form with the ASX. p - partly franked. f - fully franked dividend. no responsibility for errors.
from the Australian Stock Exchange. The S&P/ Interest rate securities are listed separately pref - preference shares. Earning and dividend figures are historical
ASX 300 table is a quick reference for with enhanced dividend and yield data. conv pref - converting preference shares. rolling 12 month totals based on company
investors concentrating on these stocks. The Warrants, Derivatives and Futures listings are cum pref - cumulative preference shares. provided data in interim and annual reports.
S&P/ASX 300 is comprised of the S&P/ASX provided for daily traded positions only. The opt - options. unt/unts - units. Note that the franking flag refers to the most
200 plus an additional 100 stocks, complete set of lists in spreadsheet format def - deferred. bon - bonus. recent six-monthly dividend only.
representing approximately 95% of the market can be downloaded by digital subscribers at ctg - contributing partly paid. Feedback: email: tables@afr.com.au
capitalisation of the total Australian market. www.afr.com/share_tables cdi - chess depositary interests. phone: (02) 9282 2848
300 Leaders BEFORE THE BELL ... only at www.afr.com

+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
4.26 3.12 3.30 3.22 ABP Abacus Prop Grp .......... 3.26 -1 7161 3.26 3.27 18.00 2.34 3.18 5.52 42.18 7.7 1.48 .91 .945 .92 KAR Karoon Gas Aust........... .92 -.5 6688 .92 .925 - - - - -74.03 -
1.71 .76 1.34 1.287 AX1 Accent Grp .................. 1.34 +5 22722 1.33 1.34 6.75 f 1.22 .09 5.04 8.23 16.3 2.48 .825 1.31 1.26 KDR Kidman Res ................. 1.265 -.5 15843 1.265 1.27 - - - - -2.73 -
7.07 5.07 5.33 5.21 ABC Adelaide Brighton........... 5.32 +9 14825 5.32 5.33 21.00 f 1.44 1.43 3.95 30.30 17.6 10.00 2.61 3.18 2.84 KGN Kogan Com.................. 2.86 -22 14902 2.86 2.88 13.00 f 1.16 .44 4.55 15.10 18.9
23.00 4.75 13.11 12.19 APT Afterpay Touch .............. 12.97 +103 30153 12.97 13.00 - - .51 - -4.00 - 21.73 12.61 13.10 12.895 LLC Lendlease Grp ............. 13.10 +22 25346 13.09 13.10 69.00 1.99 8.70 5.27 137.00 9.6
26.52 17.44 18.96 18.37 AGL AGL Energy.................. 18.87 +35 18070 18.87 18.90 117.00 p 2.07 7.81 6.20 242.00 7.8 9.05 6.64 6.95 6.80 LNK Link Admin Hldg ............ 6.90 +10 112757 6.89 6.90 20.50 f 1.39 -.94 2.97 28.56 24.2
9.40 6.31 7.36 6.915 ALQ ALS........................... 7.08 +19 21189 7.06 7.09 20.00 p 1.48 .20 2.82 29.63 23.9 .875 .385 .47 .455 LNG Liquefied Natural............ .465 +.5 5345 .465 .47 - - .11 - -4.40 -
30.51 12.35 21.77 21.07 ALU Altium ........................ 21.40 +30 5050 21.40 21.46 27.00 1.45 1.08 1.26 39.05 54.8 12.53 5.76 7.95 7.63 LOV Lovisa Hldgs ................ 7.75 +2 2864 7.73 7.75 27.00 f 1.27 .40 3.48 34.24 22.6
.505 .18 .22 .20 AJM Altura Min.................... .205 -.5 48013 .20 .205 - - - - -.74 - 2.96 1.545 2.17 1.965 LYC Lynas......................... 2.10 +6 116145 2.10 2.11 - - - - 8.84 23.8
3.20 2.04 2.28 2.22 AWC Alumina ...................... 2.27 +5 92314 2.26 2.27 23.63 f .95 .87 10.41 22.41 10.1 1.815 .79 .945 .90 MLD MACA........................ .91 +2 9050 .91 .915 6.50 f 1.39 1.19 7.14 9.06 10.0
1.235 .89 1.04 1.01 AMA AMA Grp..................... 1.04 +1 1534 1.005 1.04 2.50 f 1.17 -.06 2.40 2.93 35.5 129.87 95.49 115.18 113.50 MQG Macq Grp.................... 114.99 +153 7845 114.85 115.00 535.00 p 1.45 45.12 4.65 776.10 14.8
2.25 .70 1.04 1.015 AYS Amaysim Au ................. 1.04 -.5 1008 1.01 1.045 5.10 f .25 -.69 4.90 1.30 80.0 29.52 21.80 26.21 25.63 MFG Magellan Fin Grp............ 26.17 +43 2339 26.17 26.18 134.50 f .91 2.92 5.14 122.00 21.5
15.88 12.665 13.56 13.31 AMC Amcor........................ 13.34 -15 31747 13.33 13.35 58.82 1.44 -1.68 4.41 84.70 15.7 1.425 .60 1.02 .98 MYX Mayne Pharma .............. 1.02 +3.5 45866 1.015 1.02 - - .12 - -9.16 -
5.47 2.28 2.45 2.40 AMP AMP.......................... 2.43 +4 77938 2.42 2.43 24.50 p .73 1.30 10.08 18.00 13.5 18.65 13.35 ▼ 13.72 13.35 MMS McMillan Shakespr ......... 13.67 +21 2325 13.65 13.67 73.00 f .83 2.01 5.34 60.90 22.4
29.64 22.07 23.13 22.82 ANN Ansell ........................ 23.01 +37 4888 23.01 23.05 60.01 7.59 4.82 2.61 455.67 5.0 3.39 2.44 2.48 2.45 MPL Medibank Private ........... 2.46 - 78639 2.46 2.48 12.70 f 1.28 .54 5.16 16.20 15.2
30.39 24.68 26.96 26.26 ANZ ANZ Banking Grp ........... 26.96 +55 88176 26.93 26.96 160.00 f 1.39 18.47 5.93 221.60 12.2 4.56 2.49 3.95 3.78 MP1 Megaport .................... 3.85 +1 1334 3.85 3.95 - - .60 - -23.00 -
10.29 7.59 9.11 8.88 APA APA Grp...................... 9.08 +3 32346 9.07 9.09 45.00 p .52 -.04 4.96 23.30 39.0 2.47 1.19 1.38 1.315 MSB Mesoblast ................... 1.325 -3.5 12354 1.32 1.33 - - .07 - -10.26 -
16.00 5.83 13.84 13.19 APX Appen........................ 13.34 +63 15011 13.34 13.40 7.00 f 2.78 -.08 .52 19.45 68.6 1.227 .365 .412 .39 MLX Metals X...................... .395 +.5 8550 .395 .40 1.00 - .28 2.53 -4.30 -
23.94 16.33 17.30 16.75 ARB ARB .......................... 17.09 +7 1576 17.08 17.09 37.00 f 1.74 3.50 2.17 64.30 26.6 3.73 2.46 2.83 2.76 MTS Metcash ..................... 2.82 +4 34917 2.82 2.83 13.00 f - .58 4.61 -15.30 -
2.10 1.40 1.47 1.435 AAD Ardent Leisure Grp.......... 1.465 +2 6480 1.46 1.465 8.50 - .79 5.80 -19.32 - 22.14 12.39 14.68 14.03 MIN Mineral Resources.......... 14.20 -25 20012 14.19 14.20 65.00 f 2.24 6.58 4.58 145.30 9.8
2.54 2.12 2.35 2.29 ARF Arena REIT................... 2.30 -5 1430 2.30 2.32 12.97 1.88 1.97 5.64 24.33 9.5 2.54 2.005 2.27 2.22 MGR Mirvac Grp................... 2.23 -3 88889 2.22 2.24 11.00 2.67 2.31 4.93 29.40 7.6
33.06 21.30 26.30 25.64 ALL Aristocrat Leisure ........... 26.15 +41 28943 26.12 26.15 39.00 f 2.02 -3.50 1.49 78.80 33.2 19.50 13.41 13.79 13.48 MND Monadelphous Grp......... 13.76 +17 2599 13.74 13.76 62.00 f 1.23 4.16 4.51 76.11 18.1
3.84 2.05 2.21 2.16 ARQ ARQ Grp ..................... 2.20 - 571 2.17 2.20 7.00 f .39 -.76 3.18 2.75 80.0 1.42 .882 1.00 .95 MVF Monash IVF Grp............. 1.00 +.5 1132 .965 1.00 6.00 f 1.52 -.38 6.00 9.10 11.0
1.63 .625 ▼ .67 .625 AHY Asaleo Care ................. .645 -1.5 13459 .64 .645 10.00 p - - 15.50 -13.30 - 2.31 1.51 1.695 1.63 MNY Money3 ...................... 1.695 +4 1266 1.68 1.695 9.50 f 2.10 1.14 5.60 19.91 8.5
68.91 53.40 60.84 60.11 ASX ASX........................... 60.69 +44 2714 60.65 60.69 216.30 f 1.06 7.79 3.56 230.00 26.4 .805 .345 .42 .40 MYR Myer Hldgs .................. .42 +.5 9825 .41 .42 2.00 f - .19 4.76 -59.20 -
7.26 5.18 6.95 6.78 ALX Atlas Arteria ................. 6.93 +9 16427 6.92 6.94 24.00 .29 -.22 3.46 6.96 99.6 3.79 2.72 3.45 3.41 MYO MYOB Grp................... 3.44 +4 5985 3.44 3.45 11.50 .84 -.78 3.34 9.65 35.6
6.885 5.71 6.54 6.46 AIA Auckland Intl Airport........ 6.51 -3 734 6.51 6.54 20.14 2.47 4.34 3.09 49.81 13.1 5.22 4.37 4.45 4.37 MYS MyState...................... 4.42 +2 236 4.42 4.45 28.75 f 1.22 2.54 6.50 34.97 12.6
.83 .225 .70 .64 AMI Aurelia Metals ............... .655 -2.5 44777 .65 .655 - - .21 - 15.50 4.2 3.86 2.26 3.03 2.94 NAN Nanosonics................. 2.99 +5 8982 2.98 3.00 - - .26 - 1.92 155.7
5.49 3.90 4.25 4.18 AZJ Aurizon Hldgs ............... 4.21 -1 68140 4.20 4.22 27.10 p .89 2.30 6.44 23.99 17.5 30.64 23.32 24.98 24.52 NAB National Aust Bank ......... 24.89 +28 76024 24.87 24.90 198.00 f 1.02 16.09 7.96 201.29 12.4
2.904 1.37 1.48 1.387 ASL Ausdrill....................... 1.415 -1 24179 1.415 1.42 5.00 f 3.48 2.14 3.53 17.40 8.1 1.771 1.419 1.745 1.715 NSR Natl Storage REIT........... 1.725 -.5 14184 1.725 1.73 9.60 .03 1.51 5.57 .33 522.7
1.955 1.505 1.615 1.595 AST AusNet Services ............ 1.595 -2 43257 1.595 1.60 9.48 p .79 .83 5.94 7.46 21.4 6.24 3.06 4.57 4.39 NGI Navigator Global ............ 4.46 +1 3778 4.46 4.48 21.34 - 48.42 4.78 -10.89 -
1.445 1.065 1.21 1.175 AAC Aust Agricult Co............. 1.20 +1 5004 1.195 1.205 - - 1.50 - -22.39 -
1.945 1.227 1.53 1.485 API Aust Pharmaceutical ....... 1.49 -2.5 11615 1.49 1.495 7.50 f 1.31 .47 5.03 9.80 15.2 5.64 3.87 5.17 5.10 NVT Navitas....................... 5.15 +3 5505 5.14 5.15 17.40 p - -1.04 3.38 -15.60 -
2.08 1.55 1.90 1.805 ASB Austal ........................ 1.86 -2 10054 1.855 1.865 5.00 2.26 1.52 2.69 11.30 16.5 1.935 .577 1.565 1.505 NEA Nearmap..................... 1.505 -.5 15933 1.505 1.51 - - - - -2.84 -
3.87 1.605 1.77 1.63 AHG Automotive Hldgs........... 1.765 +11 15035 1.76 1.77 16.30 f .60 .72 9.24 9.80 18.0 9.99 5.21 8.00 7.68 NWL Netwealth Grp............... 7.81 -11 10033 7.78 7.84 -f - .28 - 8.96 87.2
2.38 1.905 2.07 2.03 AVN Aventus Grp ................. 2.03 -2 1997 2.02 2.05 16.30 1.69 2.38 8.03 27.50 7.4 1.61 .62 .86 .805 NCZ NEW Century Res........... .845 +2 10504 .83 .845 - - - - -32.32 -
2.86 1.585 1.65 1.61 AOG Aveo Grp..................... 1.62 -.5 20379 1.62 1.625 9.00 7.03 3.92 5.56 63.30 2.6 24.27 18.575 21.48 20.91 NCM Newcrest Min ............... 21.00 -32 19568 20.99 21.01 24.73 f 1.44 13.07 1.18 35.58 59.0
13.19 9.39 10.00 9.82 BOQ Bank of Qld ................. 9.98 +20 11707 9.96 10.00 76.00 f 1.13 7.50 7.62 85.50 11.7 22.62 17.75 18.56 18.36 NWS News Corp .................. 18.56 +55 831 18.54 18.57 18.99 - 6.01 1.02 -351.78 -
7.85 5.42 6.16 5.99 BAP Bapcor ....................... 6.07 +11 11131 6.07 6.08 15.50 f 2.19 -.19 2.55 33.90 17.9 8.19 5.26 5.995 5.76 NXT NEXTDC ..................... 5.97 +22 29932 5.96 5.98 - - 2.57 - 2.25 265.3
2.26 1.02 1.52 1.472 BPT Beach Energy ............... 1.495 +3 102390 1.49 1.495 2.00 f 4.58 .81 1.34 9.16 16.3 7.20 4.86 ▼ 5.02 4.86 NHF NIB Hldgs.................... 4.97 +1 8781 4.97 4.98 20.00 f 1.47 .53 4.02 29.40 16.9
8.15 5.56 6.00 5.89 BGA Bega Cheese ................ 5.97 +6 3424 5.97 5.98 11.00 f 1.42 1.19 1.84 15.60 38.3 7.34 4.91 5.33 5.16 NCK Nick Scali .................... 5.29 +11 894 5.28 5.29 40.00 f 1.26 1.00 7.56 50.60 10.5
23.07 6.91 7.57 7.32 BAL Bellamys Aust ............... 7.55 +31 33838 7.53 7.55 -f - 1.48 - 39.20 19.3 2.665 1.50 1.73 1.675 NEC Nine Entertainment ......... 1.73 +3 40873 1.725 1.73 10.00 f 2.40 .23 5.78 24.00 7.2
12.04 9.75 10.79 10.46 BEN Bendigo&Adelaide Bk ...... 10.73 +35 18606 10.73 10.74 70.00 f 1.28 8.16 6.52 89.90 11.9 9.49 5.57 8.315 8.015 NST Northern Star................ 8.05 -21 20964 8.04 8.07 9.50 f 3.38 1.31 1.18 32.10 25.1
35.68 26.93 30.87 30.53 BHP BHP .......................... 30.87 +44 88220 30.85 30.88 159.13 f .59 15.22 5.15 94.17 32.8 2.17 1.16 1.83 1.765 NWH NRW Hldgs .................. 1.785 -3.5 9992 1.785 1.795 2.00 f 5.80 .57 1.12 11.60 15.4
3.27 2.04 2.26 2.20 BIN Bingo Ind .................... 2.22 +1 9601 2.22 2.23 -f - .38 - 10.00 22.2 9.445 5.31 5.97 5.77 NUF Nufarm....................... 5.86 +20 25382 5.86 5.87 11.00 - .86 1.88 -5.02 -
178.00 116.01 128.00 121.47 BKL Blackmores.................. 123.50 -328 747 123.50 123.79 305.00 f 1.33 6.46 2.47 406.40 30.4 4.39 3.09 4.20 4.12 OGC OceanaGold Corp ......... 4.15 -3 2342 4.15 4.16 2.98 14.04 - .72 41.84 9.9
14.90 .965 1.04 1.01 BLA Blue Sky Alt Invest .......... 1.025 -.5 581 1.025 1.04 23.00 f - 1.97 22.44 -99.18 - 2.47 1.28 1.78 1.725 OFX OFX Grp ..................... 1.75 -3 2590 1.75 1.76 5.64 f 1.46 .25 3.22 8.23 21.3
19.00 11.505 ▼ 12.02 11.505 BSL BlueScope Steel ............ 11.53 -34 56965 11.53 11.58 14.00 20.13 7.90 1.21 281.78 4.1 9.265 6.97 7.34 7.13 OSH Oil Search.................... 7.21 +6 35391 7.21 7.22 9.83 2.18 3.07 1.36 21.44 33.6
8.22 4.98 5.28 5.10 BLD Boral ......................... 5.21 +4 32863 5.21 5.22 26.50 p 1.42 1.99 5.09 37.62 13.8 1.70 .60 1.365 1.315 OMH OM Hldgs.................... 1.35 -2.5 843 1.335 1.37 3.00 8.95 .55 2.22 26.86 5.0
11.75 8.58 10.52 10.34 BXB Brambles .................... 10.48 +11 30395 10.47 10.49 29.00 p 2.19 1.82 2.77 63.59 16.5 5.48 3.88 4.265 3.97 OML oOh! Media .................. 4.17 +22 15937 4.17 4.19 14.00 f 1.54 -.02 3.36 21.53 19.4
4.76 1.56 3.81 3.63 BVS Bravura Solution ............ 3.78 +10 16781 3.77 3.78 - - -.01 - 13.00 29.1 20.36 16.02 17.72 17.36 ORI Orica ......................... 17.70 +22 7222 17.66 17.71 51.50 - 3.18 2.91 -12.70 -
14.175 10.38 11.11 10.82 BRG Breville Grp .................. 10.97 +8 3314 10.96 10.97 33.00 p 1.36 1.31 3.01 45.00 24.4 10.27 6.41 6.72 6.61 ORG Origin Energy................ 6.66 +2 85611 6.66 6.67 - - 3.68 - 12.40 53.7
17.69 13.91 16.04 15.25 BKW Brickworks .................. 15.53 +53 5033 15.50 15.53 54.00 f 2.18 .12 3.48 117.50 13.2 7.44 3.16 4.33 4.06 ORE Orocobre .................... 4.10 +1 7905 4.10 4.11 - - 2.61 - 1.12 366.1
3.63 ▲ 2.87 3.63 3.55 BWP BWP Tr ....................... 3.61 +6 31218 3.60 3.61 17.81 1.60 2.85 4.93 28.50 12.7 3.72 2.94 3.17 3.12 ORA Orora ......................... 3.16 +2 19934 3.16 3.17 12.50 p 1.42 .94 3.96 17.70 17.9
8.19 2.495 3.59 3.26 BWX BWX.......................... 3.32 -9 3929 3.29 3.32 7.45 f 2.28 .06 2.24 17.00 19.5 10.70 7.87 8.61 8.40 OZL OZ Min ....................... 8.50 +1 11166 8.50 8.51 22.00 f 4.23 8.94 2.59 93.10 9.1
37.02 25.95 27.73 27.21 CTX Caltex Aust ................. 27.62 +45 13544 27.61 27.68 118.00 f 2.40 10.72 4.27 282.70 9.8 5.95 3.05 3.51 3.39 PGH Pact Grp Hldgs............. 3.40 - 7747 3.40 3.41 23.00 p 1.02 - 6.76 23.40 14.5
1.525 .905 1.05 1.015 CDD Cardno....................... 1.03 -1 1414 .985 1.04 -f - .47 - -2.97 - 11.80 7.41 8.45 8.21 PDL Pendal Grp .................. 8.38 +29 10265 8.38 8.42 52.00 p 1.31 1.24 6.21 68.30 12.3
16.45 11.05 12.24 12.01 CAR Carsales.com ............... 12.15 +24 10934 12.14 12.17 44.20 f 1.73 -1.33 3.64 76.30 15.9 55.10 32.94 35.52 34.60 PPT Perpetual .................... 35.32 +29 1069 35.28 35.32 275.00 f 1.11 6.68 7.79 305.00 11.6
6.64 4.92 5.24 5.12 CWP Cedar Woods Prop ......... 5.17 -8 313 5.16 5.17 30.00 f 1.80 4.44 5.80 53.90 9.6 .51 .305 .38 .365 PRU Perseus Min ................. .37 -1 14113 .37 .375 - - .88 - -2.50 -
3.00 2.39 2.90 2.81 CIP Centuria Ind REIT ........... 2.88 +2 1498 2.88 2.90 19.15 2.12 2.56 6.65 40.60 7.1 1.25 .675 .84 .82 PLS Pilbara Min .................. .83 +1.5 31886 .83 .835 - - - - -1.19 -
2.559 2.194 2.44 2.39 CMA Centuria Metropol .......... 2.39 -2 2999 2.39 2.41 18.10 2.07 2.49 7.57 37.40 6.4 8.60 3.65 5.195 5.03 PNI Pinnacle Invest.............. 5.19 +14 3139 5.18 5.20 11.60 f 1.25 .60 2.24 14.50 35.8
14.42 9.23 9.92 9.56 CGF Challenger................... 9.89 +36 19591 9.88 9.91 35.50 f 1.52 4.81 3.59 54.00 18.3 8.72 4.69 5.36 5.19 PTM Platinum Asset .............. 5.36 +20 10184 5.34 5.36 32.00 f 1.01 .70 5.97 32.36 16.6
3.00 2.56 2.90 2.83 CQE Charter Hall Edu Tr.......... 2.83 -4 967 2.83 2.88 15.32 2.64 2.78 5.41 40.51 7.0 .625 .38 .555 .53 PNV Polynovo..................... .55 +.5 2772 .535 .55 - - .04 - -.95 -
7.29 5.43 7.06 6.93 CHC Charter Hall Grp............. 7.03 +1 13416 7.03 7.06 31.80 p 1.69 3.82 4.52 53.70 13.1 1.185 .545 .73 .655 PPS Praemium.................... .67 -3.5 26872 .67 .675 - - .04 - .35 191.4
4.53 ▲ 3.61 4.53 4.43 CQR Charter Hall Retail .......... 4.53 +8 15866 4.52 4.54 28.20 1.28 4.22 6.23 36.22 12.5 20.16 13.27 16.90 16.42 PMV Premier Invest............... 16.83 +46 1754 16.82 16.85 62.00 f .85 3.28 3.68 52.97 31.8
4.73 3.41 4.60 4.50 CNU Chorus ....................... 4.60 +6 3305 4.59 4.60 20.32 .90 1.63 4.42 18.34 25.1 3.956 2.32 2.56 2.43 PRY Primary Health Care ........ 2.53 -1 20242 2.53 2.54 10.60 f .16 -1.41 4.19 1.70 148.8
4.52 3.70 4.25 4.145 CLW Charter Hall Long W ........ 4.18 -3 2839 4.18 4.19 - - 4.05 - 37.69 11.1 12.63 6.85 9.40 9.05 PME Pro Medicus................. 9.10 -14 587 9.08 9.14 6.00 f 2.07 .30 .66 12.40 73.4
52.70 39.60 43.66 42.58 CIM Cimic Grp.................... 43.58 +109 4059 43.54 43.59 145.00 f 1.58 3.11 3.33 228.80 19.0 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.18 - 92304 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7
3.16 1.67 1.84 1.77 CL1 Class ......................... 1.815 +3.5 769 1.815 1.825 5.00 f 1.48 .19 2.75 7.39 24.6 6.92 4.77 5.94 5.79 QAN Qantas Airways ............ 5.91 +2 55338 5.91 5.92 17.00 f 3.29 2.23 2.88 56.00 10.6
1.69 .375 .405 .385 CLQ Clean TeQ Hldgs ............ .39 - 17755 .39 .40 - - .33 - -2.57 - 11.80 9.28 11.45 11.15 QBE QBE Insurance Grp ......... 11.45 +21 39964 11.44 11.45 26.00 p - 5.82 2.27 -114.14 -
2.08 1.352 1.73 1.695 CWY Cleanaway Waste........... 1.705 -.5 35836 1.70 1.705 2.50 f 2.24 .10 1.47 5.60 30.4 2.89 2.15 2.685 2.605 QUB Qube Hldgs.................. 2.67 +3 47339 2.66 2.67 5.50 f 2.27 1.19 2.06 12.50 21.4
24.10 7.22 18.00 17.04 CUV Clinuvel Pharmac ........... 17.57 -35 312 17.29 18.00 2.00 13.85 .82 .11 27.70 63.4 71.15 51.89 55.35 54.01 RHC Ramsay Health Care ...... 54.32 -50 3039 54.31 54.35 144.00 f 1.30 1.08 2.65 186.70 29.1
10.50 7.68 10.16 10.01 CCL Coca-Cola Amatil........... 10.08 +6 35743 10.08 10.09 47.00 p 1.34 .47 4.66 63.10 16.0 94.12 69.32 76.15 74.78 REA REA Grp ..................... 75.00 -5 2379 74.99 75.16 109.00 f 1.76 -.01 1.45 191.90 39.1
221.44 155.22 170.45 167.47 COH Cochlear ..................... 169.19 +236 1696 169.10 169.19 300.00 f 1.42 4.61 1.77 427.30 39.6 4.20 2.31 2.59 2.47 REG Regis Healthcare............ 2.54 +9 2401 2.54 2.56 17.93 f 1.00 -.99 7.06 17.93 14.2
13.37 12.21 13.13 12.75 COL Coles Grp.................... 12.89 -22 67479 12.88 12.90 - - - - - - 5.30 3.65 4.36 4.295 RRL Regis Res.................... 4.35 +3 41718 4.34 4.36 16.00 f 2.16 .61 3.68 34.60 12.6
7.325 4.95 6.67 6.48 CKF Collins Foods................ 6.58 -3 7511 6.55 6.58 17.00 f 1.66 -.90 2.58 28.28 23.3 6.38 3.608 4.54 4.42 RWC Reliance Worldwide ........ 4.51 +6 47294 4.51 4.52 6.50 f 1.89 .13 1.44 12.30 36.7
82.66 65.23 72.21 70.96 CBA C’wlth Bank of Aust......... 72.21 +85 33787 72.18 72.22 431.00 f 1.24 33.10 5.97 534.31 13.5 16.04 10.78 14.49 14.325 RMD ResMed Inc.................. 14.41 +10 14377 14.41 14.43 13.53 2.21 - .94 29.91 48.2
20.80 15.71 18.29 17.17 CPU Computershare ............. 18.25 +58 72298 18.25 18.26 40.00 f 1.87 -2.91 2.19 74.64 24.5 1.44 .93 ▼ .965 .93 RSG Resolute Min ................ .93 -3 47124 .93 .935 2.00 4.42 .96 2.15 8.85 10.5
.505 .285 .437 .41 COE Cooper Energy .............. .435 +1.5 147153 .43 .44 - - .28 - 1.80 24.2 1.57 1.245 1.50 1.475 RIC Ridley ........................ 1.495 -.5 11955 1.49 1.495 4.25 f 1.34 .59 2.84 5.70 26.2
33.87 19.20 23.15 22.56 CTD Corporate Travel ............ 22.81 +26 2367 22.79 22.84 36.00 p 2.01 3.33 1.58 72.40 31.5 87.09 68.62 74.00 73.07 RIO Rio Tinto ..................... 73.60 -45 22087 73.60 73.64 399.37 f 1.83 30.06 5.43 729.92 10.1
9.04 5.13 7.16 6.90 CGC Costa Grp.................... 7.16 +30 13985 7.15 7.16 13.50 f 2.67 .70 1.89 36.04 19.9 2.417 1.945 2.26 2.23 RFF Rural Funds Grp ............ 2.23 -2 4290 2.23 2.26 10.13 1.39 1.06 4.54 14.13 15.8
23.99 14.58 19.28 18.61 CCP Credit Corp Grp ............. 18.88 - 925 18.88 18.89 67.00 f 2.02 5.99 3.55 135.10 14.0 10.04 6.01 6.345 6.21 SFR Sandfire Res................ 6.29 - 9277 6.29 6.31 27.00 f 2.88 3.36 4.29 77.85 8.1
1.16 .94 - - CMW Cromwell Prop .............. 1.03 - - 1.065 1.00 8.06 1.35 .96 7.83 10.88 9.5 7.48 4.735 5.66 5.53 STO Santos ....................... 5.60 +11 66007 5.59 5.60 4.76 f 3.43 - .85 16.31 34.3
14.59 11.43 12.02 11.88 CWN Crown Resorts .............. 12.01 +16 9653 12.00 12.01 60.00 p 1.35 5.26 5.00 81.16 14.8 2.67 1.385 2.655 2.55 SAR Saracen Min ................. 2.56 -5 42406 2.55 2.56 - - .47 - 9.29 27.6
232.69 138.92 182.46 178.70 CSL CSL .......................... 179.50 -20 8767 179.33 179.50 228.31 2.26 6.81 1.27 517.12 34.7 2.69 2.155 2.68 2.62 SCP SCA Prop Grp ............... 2.66 -1 30473 2.66 2.67 13.90 1.69 2.30 5.23 23.50 11.3
5.905 2.85 3.00 2.88 CSR CSR .......................... 2.96 +10 57082 2.96 2.97 26.50 f .72 2.15 8.95 19.20 15.4 4.535 3.70 4.06 3.94 SCG Scentre Grp ................. 4.06 +6 122706 4.05 4.06 21.95 3.66 4.41 5.41 80.36 5.1
6.36 3.335 3.79 3.56 CYB CYBG ........................ 3.64 +17 101725 3.63 3.64 5.47 - 4.75 1.50 -35.69 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp ............... 4.36 -1 5479 4.36 4.37 -f - 1.48 - 23.95 18.2
3.20 2.09 ▼ 2.19 2.09 DCN Dacian Gold ................ 2.11 -3 2514 2.10 2.11 - - - - -2.60 - 4.50 3.69 4.265 4.14 SLK SEALINK Travel Grp ........ 4.14 -13 1055 4.10 4.25 14.50 f 1.33 1.01 3.50 19.30 21.5
10.94 8.985 10.68 10.515 DXS DEXUS....................... 10.64 -7 33012 10.61 10.64 47.80 p 3.56 9.64 4.49 169.95 6.3 22.94 17.36 18.69 18.19 SEK Seek.......................... 18.55 +29 11716 18.55 18.56 46.00 f .33 -2.61 2.48 15.20 122.0
3.70 2.29 2.51 2.45 DHG Domain Hldgs Aus .......... 2.48 +5 4630 2.47 2.50 -p - -.35 - -1.55 -
57.80 38.11 47.01 46.20 DMP Domino’s Pizza.............. 46.80 +71 2228 46.79 46.80 107.80 p 1.29 -5.70 2.30 139.40 33.6 7.49 4.28 5.60 5.46 SHV Select Harvests ............. 5.58 +2 702 5.58 5.59 12.00 f 1.93 3.34 2.15 23.20 24.1
7.98 6.235 6.36 6.245 DOW Downer EDI.................. 6.34 +5 29366 6.31 6.34 27.00 p .45 .26 4.26 12.09 52.4 .535 .335 .385 .37 SXY Senex Energy ............... .38 - 50078 .375 .38 - - .24 - -6.50 -
8.20 6.81 ▼ 6.93 6.81 DLX DuluxGroup ................. 6.90 +3 16658 6.90 6.91 28.00 f 1.41 .54 4.06 39.40 17.5 6.04 2.90 ▼ 3.02 2.90 SRV Servcorp..................... 2.98 -5 417 2.92 2.98 26.00 p .38 2.43 8.72 10.00 29.8
4.24 1.657 2.62 2.48 ECX Eclipx Grp................... 2.50 +3 17759 2.49 2.50 16.00 f 1.24 .33 6.40 19.80 12.6 1.83 1.115 1.69 1.635 SSM Service Stream.............. 1.69 +.5 1772 1.675 1.69 7.50 f 1.51 .16 4.44 11.29 15.0
9.47 6.16 7.31 7.155 ELD Elders ........................ 7.25 +8 6783 7.25 7.28 18.00 f 3.44 .86 2.48 62.00 11.7 23.875 13.30 15.87 15.50 SVW Seven Grp ................... 15.59 +23 9357 15.58 15.62 42.00 f 3.21 - 2.69 135.02 11.5
2.92 2.29 2.65 2.50 EHLDA Emeco ....................... 2.62 +2 6921 2.62 2.63 - - - - - - 1.11 .47 .735 .69 SWM Seven West Media .......... .725 +5 43889 .72 .725 2.00 f 4.45 - 2.76 8.90 8.1
2.06 1.055 1.60 1.50 EML EML Payments.............. 1.60 +11 24273 1.585 1.60 - - .26 - .90 177.8 4.51 2.92 2.98 2.92 SGF SG Fleet Grp................. 2.95 - 6758 2.95 2.96 18.73 f 1.41 -.66 6.35 26.38 11.2
1.855 1.255 1.73 1.68 EPW ERM Power.................. 1.705 -2.5 800 1.695 1.705 7.50 f - .58 4.40 -32.86 - 1.025 .44 .51 .50 SIG Sigma Health................ .51 +1.5 13625 .505 .51 4.00 f 1.05 .35 7.84 4.20 12.1
3.935 2.03 2.19 2.15 EHE Estia Health.................. 2.16 +3 5217 2.16 2.17 15.80 f 1.00 -.64 7.31 15.80 13.7 18.05 10.66 11.46 10.96 SGM Sims Metal Mgmt ........... 11.20 +2 6345 11.20 11.21 53.00 f 1.91 9.82 4.73 101.10 11.1
3.615 2.35 3.13 3.05 EVN Evolution Min................ 3.12 - 75009 3.11 3.13 7.50 f 2.08 1.35 2.40 15.57 20.0 3.97 3.34 3.41 3.35 SKC SkyCity Entertain ........... 3.36 - 3259 3.36 3.38 18.47 1.26 .44 5.50 23.20 14.5
.897 .585 .655 .63 FXJ Fairfax Media............... .645 +1 93006 .64 .65 2.90 p - .04 4.50 -2.80 - 13.35 9.43 9.94 9.64 SIQ Smartgrp .................... 9.89 +37 5861 9.89 9.90 39.00 f 1.12 -.31 3.94 43.67 22.6
.14 .067 .07 .068 FAR FAR........................... .069 - 47576 .069 .07 - - - - -.59 - 27.00 21.30 23.155 22.86 SHL Sonic Healthcare............ 23.08 +5 12038 23.06 23.08 81.00 p 1.39 3.39 3.51 112.60 20.5
15.07 11.18 12.84 12.49 FPH Fisher & Paykel Hlth ........ 12.56 +6 3809 12.56 12.60 20.66 1.64 1.10 1.64 33.79 37.2 31.87 16.38 28.09 27.58 SOL Soul Pattinson WH.......... 27.77 -12 7119 27.77 27.82 56.00 f 1.99 13.46 2.02 111.47 24.9
6.996 4.255 4.45 4.39 FBU Fletcher Bld.................. 4.40 +5 9657 4.39 4.42 17.36 - 2.61 3.95 -23.39 - 4.28 3.07 ▼ 3.14 3.07 S32 South32...................... 3.11 +1 152824 3.11 3.12 14.16 f 2.47 2.77 4.55 34.91 8.9
2.34 1.345 1.502 1.46 FXL FlexiGroup................... 1.485 +3 3582 1.48 1.49 7.70 f - .78 5.19 -2.80 - 2.75 2.125 2.37 2.34 SKI Spark Infrastructure ........ 2.37 +1 42726 2.36 2.38 15.62 .37 1.87 6.59 5.82 40.7
70.53 43.19 48.99 46.98 FLT Flight Centre Travel ......... 48.40 +187 4650 48.34 48.41 167.00 f 1.56 9.32 3.45 260.50 18.6 3.96 3.10 3.89 3.80 SPK Spark New Zealand......... 3.87 +4 7807 3.86 3.87 19.47 .99 .17 5.03 19.26 20.1
5.46 3.515 3.86 3.765 FMG Fortescue Metals Grp ...... 3.85 - 160285 3.84 3.86 23.00 f 1.66 4.22 5.97 38.15 10.1 6.83 3.10 3.35 3.20 SDA SpeedCast Intl .............. 3.32 +9 16641 3.31 3.33 7.20 f .89 -1.83 2.17 6.40 51.9
7.00 4.54 5.07 4.67 FNP Freedom Food .............. 4.87 +15 8791 4.83 4.88 5.00 p 1.20 1.72 1.03 5.98 81.4 5.28 3.13 4.21 4.065 SBM St Barbara ................... 4.19 +7 22651 4.18 4.19 12.00 f 3.69 1.29 2.86 44.26 9.5
4.48 1.88 2.82 2.77 GEM G8 Education............... 2.82 +1 27296 2.81 2.82 26.50 f .63 -.54 9.40 16.64 16.9 1.67 1.055 1.52 1.48 SPL Starpharma.................. 1.52 +1 2280 1.505 1.52 - - .14 - -2.78 -
4.54 2.08 2.66 2.60 GXY Galaxy Res .................. 2.66 +8 17181 2.64 2.66 - - .50 - 6.13 43.4 3.14 2.33 2.73 2.67 SDF Steadfast Grp ............... 2.73 +4 12405 2.72 2.73 7.50 f 1.32 .15 2.75 9.87 27.7
1.37 1.115 1.275 1.255 GDI GDI Prop Grp................ 1.26 -1.5 17566 1.26 1.265 7.75 1.79 1.18 6.15 13.88 9.1 1.425 1.015 1.07 1.02 SXL Sthn Cross Media........... 1.02 -3 20928 1.02 1.03 7.75 f .02 - 7.60 .19 536.8
3.22 2.13 ▼ 2.185 2.13 GMA Genworth Mortg Ins ........ 2.18 +3 5559 2.18 2.19 20.00 f 1.06 3.93 9.17 21.20 10.3 4.79 3.52 3.755 3.67 SGP Stockland.................... 3.71 -5 70896 3.71 3.72 26.50 1.60 4.18 7.14 42.30 8.8
.85 .595 .645 .625 GOR Gold Road Res .............. .63 - 3878 .625 .63 - - - - -.63 - 15.96 12.61 13.53 13.32 SUN Suncorp Grp................. 13.53 +13 20631 13.51 13.54 73.00 f 1.13 6.39 5.40 82.17 16.5
10.875 7.57 10.82 10.65 GMG Goodman Grp............... 10.70 -11 38075 10.69 10.72 28.00 2.18 4.64 2.62 61.10 17.5 .109 .048 ▼ .054 .048 SEA Sundance Energy ........... .051 - 717479 .05 .051 - - - - -4.55 -
5.53 4.59 5.38 5.29 GPT GPT Grp ..................... 5.35 - 44879 5.34 5.35 24.91 2.77 5.31 4.66 69.00 7.8 10.44 6.42 7.63 7.35 SUL Super Retail Grp ............ 7.59 +7 9630 7.57 7.59 49.00 f 1.33 -.08 6.46 65.00 11.7
8.99 7.17 7.64 7.32 GNC GrainCorp ................... 7.63 +16 6928 7.61 7.63 16.00 f 1.93 6.46 2.10 30.80 24.8 2.60 1.65 1.725 1.65 SLC Superloop ................... 1.69 -4 4068 1.675 1.695 .50 f 6.38 .48 .30 3.19 53.0
6.56 3.575 5.39 5.27 GXL Greencross .................. 5.39 +9 7306 5.34 5.40 15.50 f 1.13 -.76 2.88 17.52 30.8 7.62 6.24 6.82 6.635 SYD Sydney Airport .............. 6.82 +15 71065 6.79 6.82 36.50 .43 3.12 5.35 15.84 43.1
3.92 3.08 3.68 3.625 GOZ Growthpoint Prop........... 3.67 - 4124 3.67 3.68 22.20 2.41 3.19 6.05 53.50 6.9 4.95 1.36 1.735 1.532 SYR Syrah Res.................... 1.595 -9.5 52046 1.59 1.595 - - - - -6.22 -
15.55 11.275 12.27 11.92 GUD GUD Hldgs .................. 12.14 +12 1840 12.11 12.14 52.00 f 2.27 .35 4.28 118.20 10.3 5.735 4.165 4.51 4.43 TAH Tabcorp Hldgs ............. 4.50 +6 36132 4.49 4.50 21.00 f .09 -2.12 4.67 1.90 236.8
3.94 2.49 2.72 2.60 GWA GWA Grp .................... 2.68 +4 12519 2.67 2.68 18.00 f 1.14 .18 6.72 20.60 13.0 4.67 3.44 4.27 4.14 TGR Tassal Grp ................... 4.26 +11 4677 4.26 4.27 16.00 f 2.07 2.75 3.76 33.13 12.9
4.80 2.89 3.39 3.29 HSN Hansen Tech................ 3.39 +3 1368 3.37 3.39 6.00 f 2.47 -.01 1.77 14.80 22.9 5.99 ▲ 4.11 5.99 5.70 TNE Technology One............. 5.99 +38 27851 5.97 5.99 9.02 p 1.79 .43 1.51 16.14 37.1
4.542 2.99 3.15 3.05 HVN Harvey Norman ............. 3.10 +9 30260 3.09 3.10 30.00 f 1.12 .03 9.68 33.71 9.2 3.785 2.60 2.95 2.83 TLS Telstra Corp ................. 2.95 +8 526537 2.94 2.95 15.00 f 2.00 .49 5.08 30.00 9.8
2.59 1.71 2.21 2.17 HSO Healthscope................. 2.17 -3 142071 2.17 2.18 6.70 .78 .34 3.09 5.20 41.7 13.78 6.82 9.83 9.49 A2M The A2 Milk Company ...... 9.75 +17 95122 9.73 9.76 - - .67 - 24.76 39.4
3.42 2.74 3.17 3.13 HPI Hotel Prop Inv ............... 3.14 -3 506 3.14 3.17 19.60 1.69 2.79 6.24 33.15 9.5 6.395 4.255 4.46 4.38 SGR The Star Entertain........... 4.45 +7 15778 4.44 4.45 20.50 f .85 2.10 4.61 17.50 25.4
2.326 1.145 1.88 1.81 HT1 HT&E ......................... 1.825 - 757 1.815 1.83 7.00 f - .42 3.84 -34.49 - 9.65 5.03 7.68 7.48 TPM TPG Telecom ................ 7.67 +11 10879 7.66 7.67 4.00 f 10.70 -1.21 .52 42.80 17.9
15.40 9.02 13.38 13.00 HUB HUB24 ....................... 13.31 +21 1060 13.31 13.32 - - .42 - 12.27 108.5 5.70 3.92 5.63 5.59 TME Trade Me Grp................ 5.59 -3 13211 5.58 5.62 18.06 1.24 -.17 3.23 22.32 25.0
11.44 5.56 8.76 8.45 IEL IDP Education.............. 8.73 - 3567 8.73 8.74 15.00 p 1.37 -.15 1.72 20.59 42.4 12.905 10.62 11.60 11.36 TCL Transurban Grp ............. 11.60 +10 36572 11.60 11.61 56.00 p .41 2.83 4.83 22.70 51.1
12.20 7.62 7.88 7.69 ILU Iluka Res ..................... 7.81 - 17600 7.80 7.85 35.00 f .24 1.80 4.48 8.50 91.9 20.20 13.38 14.41 14.02 TWE Treasury Wine ............... 14.37 +20 31083 14.36 14.37 32.00 f 1.55 3.29 2.23 49.70 28.9
1.40 .815 1.22 1.155 IMD Imdex ........................ 1.17 -4.5 4919 1.165 1.18 -f - .34 - 5.73 20.4 15.17 11.99 12.385 12.21 URW Unibail Rodamco Wfld.... 12.38 +5 7118 12.38 12.39 - - - - 47.66 26.0
3.33 2.23 2.80 2.745 IMF IMF Bentham................ 2.79 +1 1768 2.76 2.79 7.00 f - .27 2.51 -6.40 - 2.92 2.36 2.73 2.69 VCX Vicinity Centres ............ 2.72 +1 106425 2.71 2.72 16.30 1.92 2.97 5.99 31.31 8.7
4.28 3.30 3.79 3.73 IPL Incitec Pivot ................. 3.79 +7 87232 3.78 3.79 10.70 p 1.17 1.04 2.82 12.50 30.3 2.87 1.86 1.945 1.87 VLW Villa World ................... 1.925 +2 4284 1.925 1.935 18.50 f 1.86 2.44 9.61 34.40 5.6
5.735 3.56 ▼ 3.67 3.56 IGO Independence Grp.......... 3.65 +6 38254 3.65 3.66 3.00 f 2.99 3.03 .82 8.98 40.6 3.987 1.73 2.50 2.37 VRL Village Roadshow........... 2.50 +7 1709 2.40 2.51 -f - .80 - .14 1785.7
2.80 2.45 2.75 2.71 IDR Industria REIT ............... 2.73 -1 1020 2.71 2.75 16.65 1.78 2.70 6.10 29.56 9.2
.75 .44 .47 .455 IFN Infigen Energy ............... .465 - 5943 .455 .465 - - .48 - 4.80 9.7 5.93 4.69 ▼ 4.88 4.69 VRT Virtus Health................. 4.69 -16 1182 4.69 4.70 26.00 f 1.47 -2.26 5.54 38.26 12.3
1.39 .757 1.16 1.11 IFM Infomedia.................... 1.14 -.5 765 1.14 1.145 1.70 f 2.45 .03 1.49 4.16 27.4 2.51 1.66 2.04 1.91 VEA Viva Energy Grp ............. 1.945 -4 57691 1.94 1.945 - - - - - -
3.22 2.60 3.07 3.01 INA Ingenia Grp .................. 3.06 -3 3120 3.04 3.07 10.75 1.53 2.57 3.51 16.50 18.5 2.28 1.94 2.16 2.15 VVR Viva Energy Reit............. 2.15 - 24958 2.15 2.16 13.20 1.87 2.20 6.14 24.69 8.7
4.535 3.25 4.35 4.16 ING Inghams Grp ................ 4.29 +4 10494 4.28 4.29 -f - .70 - 30.81 13.9 3.62 2.11 3.43 3.23 VOC Vocus Grp ................... 3.42 +12 30743 3.41 3.42 -f - .39 - 9.81 34.9
8.685 6.75 7.39 7.305 IAG Insurance Aust Grp ......... 7.39 +16 76532 7.38 7.39 34.00 f - - 4.60 - - 4.89 3.04 ▼ 3.27 3.04 WGN Wagners Hld Co............ 3.09 -1 2412 3.06 3.10 -f - .37 - 17.10 18.1
4.12 1.865 1.922 1.875 IRI Integrated Research........ 1.885 -.5 2888 1.885 1.89 6.50 f 1.72 .21 3.45 11.19 16.8 17.735 9.03 12.11 11.77 WEB Webjet ....................... 12.09 +22 8441 12.08 12.09 20.00 f 1.80 1.18 1.65 36.02 33.6
5.59 4.13 5.59 5.58 IOF Investa Office Fd ............ 5.58 - 7330 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 2.06 1.305 1.745 1.68 WBA Webster...................... 1.70 -4 1080 1.67 1.745 3.00 f 2.53 .86 1.76 7.60 22.4
18.15 11.24 12.25 11.96 IVC InvoCare ..................... 12.02 -3 6530 12.02 12.03 45.00 f 1.55 .43 3.74 69.90 17.2 52.77 30.71 31.92 31.50 WES Wesfarmers.................. 31.67 +17 29633 31.67 31.68 223.00 f .47 4.33 7.04 105.84 29.9
.525 .20 .24 .23 INR ioneer ........................ .24 - 3094 .235 .24 - - - - -.21 - 3.93 2.04 2.11 2.06 WSA Western Areas............... 2.07 +1 16767 2.06 2.07 2.00 f 2.17 1.83 .97 4.34 47.7
11.41 6.605 ▼ 6.83 6.605 IFL IOOF Hldgs .................. 6.80 +10 16992 6.79 6.80 54.00 f .49 1.60 7.94 26.40 25.8 1.932 .99 1.14 1.04 WGX Westgold Res ............... 1.04 -6 3778 1.04 1.05 - - 1.12 - -.34 -
6.13 3.22 5.38 5.22 IPH IPH ........................... 5.35 -5 11057 5.32 5.35 22.50 p .92 .09 4.21 20.79 25.7 31.87 24.94 26.40 25.78 WBC Westpac Banking ........... 26.28 +33 78538 26.27 26.29 188.00 f 1.26 15.39 7.15 237.50 11.1
14.20 9.17 11.08 10.85 IRE IRESS ........................ 11.00 +14 3304 11.00 11.04 44.00 p .83 -.88 4.00 36.64 30.0 5.95 3.73 4.225 4.04 WHC Whitehaven Coal............ 4.17 +5 67100 4.17 4.18 27.00 1.97 3.38 6.47 53.20 7.8
2.35 1.955 2.08 2.06 IGL IVE Grp....................... 2.08 -3 864 2.07 2.08 15.50 f 1.16 .20 7.45 18.00 11.6 25.00 9.18 17.15 16.77 WTC Wisetech Global ............ 17.01 +64 8382 17.00 17.02 2.70 f 5.15 -.03 .16 13.90 122.4
24.19 14.90 15.92 15.45 JHX James Hardie Ind .......... 15.79 +41 20544 15.79 15.81 42.35 1.35 1.74 2.68 57.18 27.6 39.38 28.38 31.76 31.35 WPL Woodside Pet ............... 31.45 +8 20888 31.45 31.46 135.41 f 1.17 24.84 4.31 158.40 19.9
52.39 31.16 32.92 32.26 JHG Janus Henderson ........... 32.47 +39 10704 32.46 32.47 186.71 3.40 1.60 5.75 634.37 5.1 31.48 26.16 29.645 29.12 WOW Woolworths Grp............. 29.60 +35 26387 29.57 29.62 93.00 f 1.43 3.06 3.14 132.60 22.3
2.22 1.07 1.175 1.09 JHC Japara Healthcare .......... 1.10 -2 15574 1.10 1.105 7.75 p 1.13 .16 7.05 8.78 12.5 20.028 12.815 13.26 12.88 WOR WorleyParsons.............. 13.11 +23 57654 13.11 13.13 25.00 .93 -.25 1.91 23.30 56.3
29.47 21.99 23.98 23.29 JBH JB Hi-Fi ...................... 23.54 -5 3938 23.52 23.55 132.00 f 1.54 .73 5.61 203.09 11.6 1.085 .49 .577 .57 WPP WPP AuNZ .................. .57 -1 2965 .57 .585 6.50 f 1.20 -.48 11.40 7.80 7.3
.43 .28 .295 .285 JMS Jupiter Mines................ .285 -.5 11752 .285 .29 - - .27 - 5.56 5.1 52.57 25.825 38.12 37.23 XRO Xero.......................... 37.50 +36 4680 37.49 37.50 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.10 6.05 ONT 1300 Smiles ................ 6.07 -20 20 6.10 6.25 24.00 f 1.34 .42 3.95 32.20 18.9 .015 .002 .003.002..... BLY Boart Longyear .003 - 52766 .002 .003 - - -.03 - 9.64 .0
.54 .205 .27 .255 14D 1414 Degrees............... .265 +.5 1224 .255 .275 - - - - - - .007 .001 .001 .001 BLYO war sep24 .................. .001 - 206 .001 .002 - - - - - -
.295 .07 - - 14DO opt aug20 .................. .08 - - .05 - - - - - - - .72 .27 .55 .535 BDA Bod Australia ............... .535 - 445 .535 .55 - - .05 - -7.18 -
.062 .026 - - 1ST 1st Grp ...................... .028 - - .027 .03 - - -.01 - -2.24 - .32 .29 - - BAH Bojun Agriculture........... .29 - - .29 - - - .53 - 2.99 9.7
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .275 .135 .165 .155 BOL Boom Logistics............. .155 -1 6967 .155 .165 - - - - -.33 -
1.10 .915 - - TGP 360 Capital Grp............. .98 - - .95 .97 5.75 1.36 .97 5.87 7.80 12.6 8.22 4.98 5.28 5.10 BLD Boral......................... 5.21 +4 32863 5.21 5.22 26.50 p 1.42 1.99 5.09 37.62 13.8
1.32 1.15 - - TOT 360 Capital Total Re........ 1.24 - - 1.22 1.24 9.75 .38 1.19 7.86 3.70 33.5 .21 .053 .08 .08 BOT Botanix Pharma ............ .08 +.2 1274 .08 .082 - - .02 - -2.26 -
1.76 1.025 - - 3PL 3P Learning ................. 1.15 - - 1.11 1.15 -f - - - -13.42 - .66 .28 - - BHL Boyuan ...................... .31 - - .17 .29 - - .15 - .92 33.7
.13 .036 .045 .042 4DS 4DS Memory ............... .043 +.1 14939 .043 .045 - - - - -.60 - .003 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
.93 .335 - - 5GN 5G Nets ..................... .435 - - .40 .435 - - .03 - -.98 - .12 .031 - - BRC Brain Res.................... .035 - - .027 .035 - - .01 - -6.38 -
.071 .031 .035 .035 8CO 8common .................. .035 -.3 500 .032 .035 - - - - -1.00 - .24 .11 .12 .11 BRN Brainchip.................... .12 +.5 18404 .115 .12 - - .02 - -2.34 -
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .013 - - - - - - 11.75 8.58 10.52 10.34 BXB Brambles.................... 10.48 +11 30395 10.47 10.49 29.00 p 2.19 1.82 2.77 63.59 16.5
2.00 .038 - - 8VI 8VIC Hldgs.................. - - - .60 - - .21 - 1.98 - 4.76 1.56 3.81 3.63 BVS Bravura Solution ........... 3.78 +10 16781 3.77 3.78 - - -.01 - 13.00 29.1
.105 .014 .027 .027 9SP 9 Spokes Int................ .027 - 873 .024 .027 - - .01 - -3.49 - 14.175 10.38 11.11 10.82 BRG Breville Grp ................. 10.97 +8 3314 10.96 10.97 33.00 p 1.36 1.31 3.01 45.00 24.4
.29 .049 .07 .067 NNW 99 Wuxian................... .07 - 1012 .067 .07 - - .04 - -.14 - 17.69 13.91 16.04 15.25 BKW Brickworks.................. 15.53 +53 5033 15.50 15.53 54.00 f 2.18 .12 3.48 117.50 13.2
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .49 .75 f 3.33 .23 1.53 2.50 19.6
4.26 3.12 3.30 3.22 ABP Abacus Prop Grp ........... 3.26 -1 7161 3.26 3.27 18.00 2.34 3.18 5.52 42.18 7.7 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 3.18 3.55 - - 1.32 - 13.28 23.9
.57 .17 - - ABT Abundant Produce ......... .21 - - .205 .21 - - .07 - -4.00 - .40 .045 .045 .045 BEE Broo ......................... .045 -.2 3020 .041 .045 - - - - -.69 -
.55 .33 - - AKG Academies A’asia .......... .455 - - .455 .465 1.50 f 2.20 .03 3.30 3.30 13.8 .39 .245 .255 .245 BSA BSA.......................... .255 - 8686 .255 .26 1.00 f .37 .05 3.92 .37 68.9
1.71 .76 1.34 1.287 AX1 Accent Grp.................. 1.34 +5 22722 1.33 1.34 6.75 f 1.22 .09 5.04 8.23 16.3 .24 .13 - - BTC BTC Health.................. .15 - - .15 .17 - - .02 - -1.14 -
.565 .008 .44 .435 ACF Acrow Formwork ........... .44 +1 100 .435 .44 .50 38.56 - 1.14 19.28 2.3 1.055 .44 .465 .455 BUB Bubs Aust ................... .455 - 6139 .455 .46 - - - - -19.82 -
.32 .14 .20 .195 ACR Acrux ........................ .20 +1 432 .195 .20 -f - .18 - -8.52 - .395 .084 .11 .10 BUD Buddy Platform............. .105 - 12006 .10 .105 - - .02 - -1.29 -
.066 .039 .042 .042 ACW Actinogen Medical ......... .042 -.1 124 .042 .044 - - .01 - -.88 - .365 .25 - - BUG Buderim Grp ................ .25 - - .22 .32 - - .40 - -21.40 -
.028 .005 - - ACWOB opt mar19 .................. .007 - - .005 .006 - - - - - - .16 .044 - - BIQ BuildingIQ................... .044 - - .044 .058 - - - - -2.45 -
2.56 .62 .66 .635 ADA Adacel Tech................. .64 -3 2485 .64 .645 4.50 2.36 .29 7.03 10.64 6.0 3.63 ▲ 2.87 3.63 3.55 BWP BWP Tr ...................... 3.61 +6 31218 3.60 3.61 17.81 1.60 2.85 4.93 28.50 12.7
2.71 1.525 1.805 1.69 ADH Adairs........................ 1.74 +4 4636 1.735 1.74 13.50 f 1.36 .06 7.76 18.40 9.5 8.19 2.495 3.59 3.26 BWX BWX ......................... 3.32 -9 3929 3.29 3.32 7.45 f 2.28 .06 2.24 17.00 19.5
.40 .20 - - 1AD AdAlta ....................... .26 - - .26 .28 - - .04 - -3.81 - 2.72 1.605 2.27 2.22 CAB Cabcharge Aust........... 2.25 +1 4647 2.25 2.27 8.00 f - .86 3.56 -1.84 -
.015 .006 .009 .009 AAU Adcorp Aust ................ .009 - 700 .009 .01 - - -.02 - -1.16 - .995 .62 .80 .79 CXL Calix ......................... .80 +2 200 .80 .81 - - - - - -
7.07 5.07 5.33 5.21 ABC Adelaide Brighton .......... 5.32 +9 14825 5.32 5.33 21.00 f 1.44 1.43 3.95 30.30 17.6 4.55 2.10 2.59 2.50 CAN Cann Grp.................... 2.52 -1 330 2.52 2.56 - - .62 - -3.80 -
.20 .048 ▼ .05 .048 ADR Adherium.................... .048 -.4 450 .046 .048 - - .07 - -5.40 - .30 .11 .12 .115 CP1 CannPal Animal ............ .115 -1 272 .12 .125 - - .05 - -2.02 -
.06 .02 .045 .045 ADJ Adslot ....................... .045 - 138 .045 .048 - - - - -.91 - 2.50 .16 1.63 1.45 CAG Cape Range ................ 1.63 +18 1480 1.63 1.69 - - - - -.05 -
.006 .001 .002 .002 ABV Adv Braking Tech........... .002 - 235666 .001 .003 - - - - -.07 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
1.04 .45 .92 .90 ANO Advance Nanotek .......... .91 +2.5 436 .91 .93 - - .08 - 5.29 17.2 .34 .225 .285 .28 CAJ Capitol Health .............. .285 - 2047 .28 .285 .80 f - .03 2.81 -1.36 -
.80 .65 .70 .68 ASW Advanced Share Reg ...... .68 -2 40 .68 .825 4.20 f 1.27 .17 6.18 5.35 12.7 .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.065 .04 - - AER Aeeris........................ .059 - - .056 .062 - - - - .09 65.6 .724 .33 - - CG1 Carbonxt Grp ............... .38 - - .375 .41 - - - - - -
.28 .12 .18 .18 AEI Aeris Environmental........ .18 +.5 2049 .165 .18 - - - - -2.05 - .047 .019 .033 .031 CDX CardieX...................... .031 -.2 8200 .031 .033 - - .01 - -1.00 -
2.41 1.95 - - AFP AFT Pharmaceuticals ...... 1.99 - - 1.99 - - - .02 - -12.21 - .024 .005 .017 .017 CDXO opt nov21 .................. .017 - 953 .017 .022 - - - - - -
23.00 4.75 13.11 12.19 APT Afterpay Touch ............. 12.97 +103 30153 12.97 13.00 - - .51 - -4.00 - 1.525 .905 1.05 1.015 CDD Cardno ...................... 1.03 -1 1414 .985 1.04 -f - .47 - -2.97 -
26.52 17.44 18.96 18.37 AGL AGL Energy ................. 18.87 +35 18070 18.87 18.90 117.00 p 2.07 7.81 6.20 242.00 7.8 8.39 7.20 7.79 7.52 CDP Carindale Prop.............. 7.79 +9 171 7.52 7.79 40.20 p .96 8.14 5.16 38.56 20.2
.075 .032 .042 .042 AGJ Agricultural Land ........... .042 - 55 .042 .08 - - .11 - .59 7.1 .044 .007 .009 .009 CCE Carnegie Cln Energy ....... .009 +.1 7122 .008 .009 - - - - -2.39 -
.041 .01 .011 .011 AHL AHALife Hldgs .............. .011 +.1 541 .011 .013 - - .01 - -.70 - 16.45 11.05 12.24 12.01 CAR Carsales.com............... 12.15 +24 10934 12.14 12.17 44.20 f 1.73 -1.33 3.64 76.30 15.9
1.895 1.57 1.82 1.82 APW AIMS Prop Sec Fund....... 1.82 -5 7 1.835 1.86 2.76 11.39 2.37 1.52 31.43 5.8 .411 .25 .265 .255 CCV Cash Converters ........... .255 - 771 .255 .265 -f - .30 - 4.55 5.6
2.20 .775 ▼ .845 .775 AGI Ainsworth Game Tech ..... .80 -.5 5600 .80 .82 4.00 f 2.50 .93 5.00 10.00 8.0 2.06 .975 1.02 .99 CAT Catapult Grp Int ............ .99 -1 1167 .99 1.02 - - .15 - -10.00 -
3.25 2.40 2.86 2.83 AIZ Air New Zealand............ 2.83 -2 272 2.83 2.85 20.28 1.57 1.64 7.17 31.83 8.9 .047 .009 .017 .017 CT1 CCP Tech ................... .017 +.1 1659 .017 .018 - - - - -.89 -
.638 .03 .045 .038 AXP Airxpanders................. .045 +.7 3855 .038 .045 - - .01 - -12.46 - 6.64 4.92 5.24 5.12 CWP Cedar Woods Prop......... 5.17 -8 313 5.16 5.17 30.00 f 1.80 4.44 5.80 53.90 9.6
.539 .25 .30 .295 AJL AJ Lucas Grp ............... .295 +1 1782 .29 .295 - - .19 - -2.50 - .57 .29 .30 .30 CDY Cellmid ...................... .30 -2.5 1100 .295 .325 - - - - -6.74 -
.026 .008 .011 .011 ACL Alchemia .................... .011 - 2068 .01 .012 - - .01 - -.12 - .52 .32 .40 .40 CLT Cellnet Grp.................. .40 - 13 .38 .40 1.25 8.56 .32 3.13 10.70 3.7
.065 .034 .047 .044 ALC Alcidion Grp................. .044 -.5 4091 .044 .046 - - - - -.34 - .57 .096 .125 .125 CAF Centrepoint Alliance ....... .125 - 27 .125 .13 2.40 f - .08 19.20 -4.25 -
5.825 4.70 5.15 5.05 LEP ALE Prop Grp ............... 5.12 - 370 5.07 5.16 20.80 1.84 3.17 4.06 38.36 13.3 1.495 1.266 1.35 1.295 CNI Centuria Capital ............ 1.31 +2 5741 1.30 1.34 8.20 p 2.41 .77 6.26 19.80 6.6
.41 .105 .12 .115 AJX Alexium Int Grp ............. .115 +.5 4091 .115 .12 - - .02 - -1.65 - 3.00 2.39 2.90 2.81 CIP Centuria Ind REIT........... 2.88 +2 1498 2.88 2.90 19.15 2.12 2.56 6.65 40.60 7.1
.22 .08 - - AMT Allegra Orthopaedics ...... .22 - - .205 .22 - - .06 - -.64 - 2.559 2.194 2.44 2.39 CMA Centuria Metropol.......... 2.39 -2 2999 2.39 2.41 18.10 2.07 2.49 7.57 37.40 6.4
2.54 1.47 2.45 2.38 AQZ Alliance Aviation............ 2.44 +3 294 2.39 2.45 8.80 f 1.67 1.27 3.61 14.72 16.6 .345 .12 - - CFO CFOAM...................... .155 - - .13 .155 - - .04 - -4.58 -
9.40 6.31 7.36 6.915 ALQ ALS .......................... 7.08 +19 21189 7.06 7.09 20.00 p 1.48 .20 2.82 29.63 23.9 14.42 9.23 9.92 9.56 CGF Challenger .................. 9.89 +36 19591 9.88 9.91 35.50 f 1.52 4.81 3.59 54.00 18.3
.083 .028 .046 .046 1AG Alterra ....................... .046 - 105 .046 .047 - - .04 - -1.63 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
.755 .325 .34 .325 AGH Althea Grp................... .33 -.5 1963 .325 .33 - - - - - - 1.38 .071 .08 .075 CCA Change Financial........... .075 -.2 1706 .075 .077 - - .02 - -16.78 -
30.51 12.35 21.77 21.07 ALU Altium........................ 21.40 +30 5050 21.40 21.46 27.00 1.45 1.08 1.26 39.05 54.8 .063 .035 - - CWL Chant West ................. .05 - - .05 .06 - - - - -1.50 -
1.235 .89 1.04 1.01 AMA AMA Grp .................... 1.04 +1 1534 1.005 1.04 2.50 f 1.17 -.06 2.40 2.93 35.5 .22 .005 .006 .006 CHP Chapmans .................. .006 -.1 15 .006 .007 - - .02 - -11.50 -
2.25 .70 1.04 1.015 AYS Amaysim Au ................ 1.04 -.5 1008 1.01 1.045 5.10 f .25 -.69 4.90 1.30 80.0 .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 3.00 2.56 2.90 2.83 CQE Charter Hall Edu Tr ......... 2.83 -4 967 2.83 2.88 15.32 2.64 2.78 5.41 40.51 7.0
.17 .115 - - AMB Ambition Grp ............... .12 - - .115 .12 -f - .18 - -.06 - 7.29 5.43 7.06 6.93 CHC Charter Hall Grp ............ 7.03 +1 13416 7.03 7.06 31.80 p 1.69 3.82 4.52 53.70 13.1
15.88 12.665 13.56 13.31 AMC Amcor ....................... 13.34 -15 31747 13.33 13.35 58.82 1.44 -1.68 4.41 84.70 15.7 4.53 ▲ 3.61 4.53 4.43 CQR Charter Hall Retail .......... 4.53 +8 15866 4.52 4.54 28.20 1.28 4.22 6.23 36.22 12.5
5.47 2.28 2.45 2.40 AMP AMP ......................... 2.43 +4 77938 2.42 2.43 24.50 p .73 1.30 10.08 18.00 13.5 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
1.35 .23 - - ATX Amplia Therapeutics ....... .23 - - .24 .29 - - .10 - -19.00 - 4.73 3.41 4.60 4.50 CNU Chorus ...................... 4.60 +6 3305 4.59 4.60 20.32 .90 1.63 4.42 18.34 25.1
.009 .004 .004 .004 ALT Analytica .................... .004 -.1 263 .004 .005 - - - - -.08 - 4.52 3.70 4.25 4.145 CLW Charter Hall Long W........ 4.18 -3 2839 4.18 4.19 - - 4.05 - 37.69 11.1
1.83 .375 - - ANR Anatara LifeSc.............. .43 - - .41 .47 - - .17 - -7.00 - 52.70 39.60 43.66 42.58 CIM Cimic Grp ................... 43.58 +109 4059 43.54 43.59 145.00 f 1.58 3.11 3.33 228.80 19.0
.22 .125 .15 .145 AS1 Angel Seafood.............. .15 - 324 .145 .15 - - - - - - .092 .011 ▼ .012 .011 CRO Cirralto ...................... .012 -.1 23508 .012 .013 - - - - -2.44 -
.12 .011 .089 .086 AB1 Animoca Brands............ .089 +.1 7388 .088 .09 - - .01 - -.79 - .024 .014 - - CNW Cirrus Networks ............ .016 - - .016 .018 - - - - .34 4.7
29.64 22.07 23.13 22.82 ANN Ansell ........................ 23.01 +37 4888 23.01 23.05 60.01 7.59 4.82 2.61 455.67 5.0 1.455 .10 1.225 1.20 CCX City Chic Collective ........ 1.20 - 7934 1.20 1.225 -f - .14 - -4.84 -
.013 .002 - - ATT Ante Real Estate Tst........ .01 - - .008 .10 - - -.02 - -13.63 - .82 .505 - - CVL Civmec ...................... .505 - - .505 .55 -f - - - - -
.027 .01 .015 .014 ADO Anteo Diagnostics.......... .014 - 11950 .013 .014 - - - - -.31 - .11 .044 - - CND Clarius Grp.................. .05 - - .05 .052 - - .15 - -2.86 -
.094 .017 .039 .037 ANP Antisense Therapeut....... .037 -.1 11303 .037 .038 - - .01 - -1.20 - 3.16 1.67 1.84 1.77 CL1 Class ........................ 1.815 +3.5 769 1.815 1.825 5.00 f 1.48 .19 2.75 7.39 24.6
.04 .005 - - ANPOB opt dec19 .................. .02 - - .014 .017 - - - - - - .074 .046 .059 .057 CSS Clean Seas.................. .057 -.1 38906 .057 .058 - - .04 - .22 25.9
30.39 24.68 26.96 26.26 ANZ ANZ Banking Grp........... 26.96 +55 88176 26.93 26.96 160.00 f 1.39 18.47 5.93 221.60 12.2 1.69 .375 .405 .385 CLQ Clean TeQ Hldgs............ .39 - 17755 .39 .40 - - .33 - -2.57 -
8.99 6.88 7.16 6.96 APE AP Eagers................... 7.00 +4 168 7.00 7.09 36.50 f 1.44 2.26 5.21 52.60 13.3 2.08 1.352 1.73 1.695 CWY Cleanaway Waste .......... 1.705 -.5 35836 1.70 1.705 2.50 f 2.24 .10 1.47 5.60 30.4
10.29 7.59 9.11 8.88 APA APA Grp ..................... 9.08 +3 32346 9.07 9.09 45.00 p .52 -.04 4.96 23.30 39.0 1.845 .785 .88 .85 CVW Clearview Wealth........... .88 - 2447 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
.94 .46 .48 .46 AHX Apiam Animal Health....... .46 - 513 .475 .505 1.60 f 2.01 -.06 3.48 3.21 14.3 .83 .11 .31 .275 CPV ClearVue Tech .............. .275 - 2731 .275 .29 - - - - - -
.475 .365 .45 .44 APD APN Prop Grp............... .45 +1 1881 .445 .45 2.25 f 2.05 .38 5.00 4.62 9.7 .55 .46 - - CIW Clime Invest................. .475 - - .475 .48 3.00 f .63 .16 6.32 1.90 25.0
2.10 1.135 ▼ 1.255 1.135 ATL Apollo Tourism.............. 1.19 -6.5 2256 1.19 1.20 - - .42 - 10.63 11.2 24.10 7.22 18.00 17.04 CUV Clinuvel Pharmac .......... 17.57 -35 312 17.29 18.00 2.00 13.85 .82 .11 27.70 63.4
16.00 5.83 13.84 13.19 APX Appen ....................... 13.34 +63 15011 13.34 13.40 7.00 f 2.78 -.08 .52 19.45 68.6 1.81 .61 1.40 1.35 CLV Clover ....................... 1.38 +3 1473 1.365 1.38 1.75 f 2.62 .22 1.27 4.59 30.1
.165 .022 .035 .027 AD1 ApplyDirect ................. .029 -1 13637 .028 .029 - - .01 - -2.65 - 1.55 1.29 1.41 1.41 CMI CMI .......................... 1.41 - 237 1.36 1.40 6.00 f 2.26 1.24 4.26 13.53 10.4
.051 .02 - - AQS Aquis Entertain ............. .02 - - .02 .029 - - -.09 - -6.35 - .67 .385 .50 .485 CGR CML Grp .................... .50 +.5 434 .48 .50 1.50 f 1.23 .12 3.00 1.85 27.0
23.94 16.33 17.30 16.75 ARB ARB.......................... 17.09 +7 1576 17.08 17.09 37.00 f 1.74 3.50 2.17 64.30 26.6 .295 .10 - - CA8 CoAssets.................... .11 - - .11 .125 - - .06 - 1.09 10.1
.205 .115 - - AR9 archTIS ...................... .115 - - .11 .115 - - - - - - .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
2.10 1.40 1.47 1.435 AAD Ardent Leisure Grp ......... 1.465 +2 6480 1.46 1.465 8.50 - .79 5.80 -19.32 - 10.50 7.68 10.16 10.01 CCL Coca-Cola Amatil .......... 10.08 +6 35743 10.08 10.09 47.00 p 1.34 .47 4.66 63.10 16.0
2.54 2.12 2.35 2.29 ARF Arena REIT .................. 2.30 -5 1430 2.30 2.32 12.97 1.88 1.97 5.64 24.33 9.5 221.44 155.22 170.45 167.47 COH Cochlear .................... 169.19 +236 1696 169.10 169.19 300.00 f 1.42 4.61 1.77 427.30 39.6
.80 .62 - - ARA Ariadne Aust ................ .65 - - .65 .70 2.00 p 3.82 .88 3.08 7.64 8.5 3.39 1.965 2.92 2.87 CDA Codan ....................... 2.92 -3 511 2.90 2.92 8.50 f 2.75 .27 2.91 23.40 12.5
33.06 21.30 26.30 25.64 ALL Aristocrat Leisure .......... 26.15 +41 28943 26.12 26.15 39.00 f 2.02 -3.50 1.49 78.80 33.2 .96 .50 .73 .70 CGS CogState.................... .73 +2 33 .65 .70 - - .08 - -.68 -
.49 .20 - - AWN Arowana Intl................. .23 - - .21 .24 .30 f - .16 1.30 -7.20 - 13.37 12.21 13.13 12.75 COL Coles Grp ................... 12.89 -22 67479 12.88 12.90 - - - - - -
3.84 2.05 2.21 2.16 ARQ ARQ Grp .................... 2.20 - 571 2.17 2.20 7.00 f .39 -.76 3.18 2.75 80.0 .037 .013 .015 .013 CL8 Collaborate Corp........... .014 - 2923 .013 .015 - - - - -.48 -
1.63 .625 ▼ .67 .625 AHY Asaleo Care ................. .645 -1.5 13459 .64 .645 10.00 p - - 15.50 -13.30 - 1.695 1.20 1.30 1.28 CLH Collection House ........... 1.285 -.5 2144 1.285 1.30 7.80 f 2.46 1.26 6.07 19.20 6.7
.23 .05 - - AFA ASF Grp ..................... .10 - - .06 .075 - - - - .21 47.6 7.325 4.95 6.67 6.48 CKF Collins Foods ............... 6.58 -3 7511 6.55 6.58 17.00 f 1.66 -.90 2.58 28.28 23.3
.31 .16 - - ASH Ashley Services Grp ....... .28 - - .26 .28 2.50 f 1.33 .15 8.93 3.33 8.4 82.66 65.23 72.21 70.96 CBA C’wlth Bank of Aust ........ 72.21 +85 33787 72.18 72.22 431.00 f 1.24 33.10 5.97 534.31 13.5
2.16 1.75 1.94 1.94 AJD Asia Pacific Data ........... 1.94 -6 40 1.94 2.01 11.50 4.03 2.02 5.93 46.39 4.2 .275 .06 - - CCG CommsChoice ............. .061 - - .061 .09 - - -.01 - -6.71 -
.12 .05 - - AJJ Asian American Med ....... .12 - - .065 .12 - - .05 - .62 19.4 .72 .32 - - CMP Compumedics.............. .39 - - .39 .425 - - .11 - 1.60 24.4
1.065 .90 - - APZ Aspen Grp .................. .96 - - .90 .98 4.20 .20 1.19 4.38 .82 117.1 20.80 15.71 18.29 17.17 CPU Computershare............. 18.25 +58 72298 18.25 18.26 40.00 f 1.87 -2.91 2.19 74.64 24.5
.014 .008 .011 .01 ASP Aspermont .................. .01 -.1 133204 .01 .011 - - - - -.01 - .029 .003 - - CIO Connected IO............... .003 - - .003 .004 - - - - -.79 -
.109 .02 .02 .02 AO1 AssetOwl.................... .02 - 85 .017 .034 - - .01 - -5.22 - .014 .003 - - CXZ Connexion Media .......... .007 - - .006 .007 - - - - .07 10.0
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - .13 .085 .115 .11 COG Consolidated Ops Gp...... .11 -.5 2494 .11 .115 - - .03 - .37 29.7
.068 .065 .065 .065 AIR Astivita ...................... .065 - 23 .065 .14 - - .03 - -1.48 - 5.57 4.61 - - CEN Contact Energy ............. 5.26 - - 5.26 5.35 29.60 .57 4.11 5.63 16.88 31.2
68.91 53.40 60.84 60.11 ASX ASX .......................... 60.69 +44 2714 60.65 60.69 216.30 f 1.06 7.79 3.56 230.00 26.4 .70 .35 .40 .39 CGA Contango Asset ............ .39 -3 15 .365 .425 - - .28 - 8.80 4.4
7.26 5.18 6.95 6.78 ALX Atlas Arteria................. 6.93 +9 16427 6.92 6.94 24.00 .29 -.22 3.46 6.96 99.6 2.97 2.59 2.80 2.76 CRR Conven Retail REIT ........ 2.79 - 681 2.76 2.79 - - 2.87 - 20.28 13.8
33.87 19.20 23.15 22.56 CTD Corporate Travel............ 22.81 +26 2367 22.79 22.84 36.00 p 2.01 3.33 1.58 72.40 31.5
.042 .016 .018 .018 ATP Atlas Pearls ................. .018 - 850 .016 .018 - - 6.20 - -.48 - .042 .022 - - COO Corum Grp .................. .032 - - .031 .038 -p - .03 - .10 32.0
15.104 11.00 11.52 11.02 AUB AUB Grp..................... 11.46 +35 1249 11.46 11.50 45.50 f 1.60 1.43 3.97 72.86 15.7 9.04 5.13 7.16 6.90 CGC Costa Grp ................... 7.16 +30 13985 7.15 7.16 13.50 f 2.67 .70 1.89 36.04 19.9
6.885 5.71 6.54 6.46 AIA Auckland Intl Airport ....... 6.51 -3 734 6.51 6.54 20.14 2.47 4.34 3.09 49.81 13.1 .78 .47 .56 .56 CUP Countplus................... .56 -3.5 200 .55 .56 1.00 f - .24 1.79 -.16 -
.066 .029 .04 .04 AVC Auctus Alt Inv ............... .04 - 2020 .04 .044 - - - - -1.77 - .063 .015 .019 .019 CVT Covata....................... .019 - 1912 .018 .019 - - .01 - -1.30 -
4.32 2.05 3.22 3.08 AD8 Audinate .................... 3.22 +1 1067 3.18 3.22 - - .27 - 4.20 76.7 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
25.40 11.10 16.19 15.50 AKP Audio Pixels................. 16.10 +10 21 16.10 16.40 - - - - -11.11 - 1.381 1.02 - - CYG Coventry Grp ............... 1.05 - - 1.035 1.045 -f - 1.30 - 15.10 7.0
.838 .185 .28 .255 AU8 AuMake Int.................. .265 +.5 2056 .265 .27 -f - .06 - -5.81 - .225 .11 - - CGO CPT Global.................. .145 - - .12 .15 .25 f 8.36 .03 1.72 2.09 6.9
5.49 3.90 4.25 4.18 AZJ Aurizon Hldgs............... 4.21 -1 68140 4.20 4.22 27.10 p .89 2.30 6.44 23.99 17.5 1.65 .755 .86 .86 CRD Credible Labs............... .86 +1.5 230 .86 .89 - - .20 - -5.41 -
1.18 .335 .58 .545 A3D Aurora Labs ................. .56 +2.5 815 .56 .575 - - .09 - -9.13 - 23.99 14.58 19.28 18.61 CCP Credit Corp Grp ............ 18.88 - 925 18.88 18.89 67.00 f 2.02 5.99 3.55 135.10 14.0
.40 .085 .25 .25 A3DO opt apr20................... .25 - 6 .25 .34 - - - - - - .024 .005 .017 .015 CI1 Credit Intelligence.......... .016 -.1 9320 .015 .017 .12 - .01 7.50 -.03 -
.25 .099 .125 .12 AHF Aust Dairy Farms ........... .12 - 1131 .12 .125 - - .10 - -1.80 - 1.45 .395 .43 .405 CPH Creso Pharma .............. .41 +.5 1284 .405 .41 - - .14 - -20.20 -
1.86 .605 .75 .725 AC8 AusCann Gp ................ .725 +1 990 .725 .73 - - .05 - -2.81 - .15 ▲ .075 .15 .15 CPHO opt aug20 .................. .15 +4.5 101 .08 .14 - - - - - -
1.955 1.505 1.615 1.595 AST AusNet Services............ 1.595 -2 43257 1.595 1.60 9.48 p .79 .83 5.94 7.46 21.4 1.16 .94 - - CMW Cromwell Prop.............. 1.03 - - 1.065 1.00 8.06 1.35 .96 7.83 10.88 9.5
.035 .02 - - AAP Aust Agricult Proj ........... .022 - - .02 .031 - - .03 - -.56 - .105 .014 ▼ .019 .014 CLI CropLogic................... .019 -.2 10229 .017 .019 - - .06 - -3.64 -
1.445 1.065 1.21 1.175 AAC Aust Agricult Co ............ 1.20 +1 5004 1.195 1.205 - - 1.50 - -22.39 - .147 .03 .042 .037 CM8 Crowd Mobile............... .042 +.5 9646 .042 .046 - - .02 - -11.71 -
175.00 120.00 175.00 174.80 AEF Aust Ethical ................. 174.80 +14 7 174.80 175.00 400.00 f 1.17 11.92 2.29 466.67 37.5 14.59 11.43 12.02 11.88 CWN Crown Resorts.............. 12.01 +16 9653 12.00 12.01 60.00 p 1.35 5.26 5.00 81.16 14.8
1.828 1.22 1.31 1.29 AFG Aust Finance Grp........... 1.30 +1 677 1.26 1.30 10.40 f 1.49 .43 8.00 15.50 8.4 .135 .054 - - CTE Cryosite ..................... .07 - - .048 .055 - - .04 - -2.65 -
1.945 1.227 1.53 1.485 API Aust Pharmaceutical....... 1.49 -2.5 11615 1.49 1.495 7.50 f 1.31 .47 5.03 9.80 15.2 .515 .16 ▼ .175 .16 CSV CSG ......................... .17 - 2283 .16 .17 - - .07 - -45.50 -
.75 .55 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 232.69 138.92 182.46 178.70 CSL CSL .......................... 179.50 -20 8767 179.33 179.50 228.31 2.26 6.81 1.27 517.12 34.7
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - 5.905 2.85 3.00 2.88 CSR CSR.......................... 2.96 +10 57082 2.96 2.97 26.50 f .72 2.15 8.95 19.20 15.4
2.90 2.18 2.81 2.77 AOF Aust Unity Off ............... 2.78 -7 2270 2.78 2.80 15.65 4.00 2.67 5.63 62.58 4.4 1.195 .88 - - CLX CTI Logistics................ .90 - - .88 .90 4.00 f 1.40 .77 4.44 5.58 16.1
.665 .44 .515 .51 AVG Aust Vintage ................ .51 +.5 1145 .505 .515 1.50 f 1.87 .75 2.94 2.80 18.2 .099 .046 .052 .052 CV1 CV Check ................... .052 -.1 1376 .052 .053 - - .02 - -1.03 -
.055 .026 .045 .045 AWY Aust Whisky................. .045 - 1000 .043 .045 - - .02 - -.69 - 2.90 2.23 - - CVC CVC.......................... 2.60 - - 2.60 2.65 15.00 f 1.27 1.71 5.77 19.00 13.7
2.08 1.55 1.90 1.805 ASB Austal........................ 1.86 -2 10054 1.855 1.865 5.00 2.26 1.52 2.69 11.30 16.5 6.36 3.335 3.79 3.56 CYB CYBG........................ 3.64 +17 101725 3.63 3.64 5.47 - 4.75 1.50 -35.69 -
.30 .18 .245 .24 ANG Austin Engineer............. .24 -.5 1829 .235 .24 -f - .16 - -2.06 - .029 .006 .006 .006 CYQ Cycliq Grp................... .006 -.1 1806 .006 .007 - - .14 - -.50 -
5.90 5.14 5.29 5.26 ABA Auswide Bank .............. 5.28 +2 426 5.28 5.29 34.00 f 1.26 4.47 6.44 42.82 12.3 1.20 .85 1.18 1.175 CYC Cyclopharm................. 1.18 +4 125 1.14 1.175 1.00 - .17 .85 -.79 -
.16 .015 .024 .024 AIY Authorised Invest........... .024 -.2 300 .023 .026 - - .04 - -.23 - 1.58 .56 1.03 .94 CYP Cynata Therapeutics....... .97 -3 1812 .97 1.06 - - .13 - -5.04 -
.009 .004 - - AIYOB opt jun21 ................... .005 - - .003 .006 - - - - - - .94 .56 .785 .755 DNK Danakali .................... .765 -2 800 .765 .77 - - - - -1.15 -
3.87 1.605 1.77 1.63 AHG Automotive Hldgs .......... 1.765 +11 15035 1.76 1.77 16.30 f .60 .72 9.24 9.80 18.0 2.03 1.31 1.53 1.53 DTL Data#3....................... 1.53 - 124 1.53 1.55 8.20 f 1.11 .18 5.36 9.14 16.7
2.27 1.13 ▼ 1.15 1.13 ASG Autosports Grp ............. 1.14 -2 1021 1.14 1.16 -f - -.17 - 12.99 8.8 .009 .002 .003 .003 DDT DataDot Tech ............... .003 - 24122 .003 .004 - - - - -.39 -
.235 .095 .175 .165 AVA AVA Risk Grp................ .165 -1 2020 .17 .195 - - .05 - -1.86 - .014 .005 .006 .006 DW8 Dawine ...................... .006 - 9201 .006 .007 - - - - -.36 -
2.38 1.905 2.07 2.03 AVN Aventus Grp................. 2.03 -2 1997 2.02 2.05 16.30 1.69 2.38 8.03 27.50 7.4 .29 .115 .18 .17 DEM De.mem ..................... .175 -.5 1549 .165 .175 - - .02 - -6.37 -
2.86 1.585 1.65 1.61 AOG Aveo Grp .................... 1.62 -.5 20379 1.62 1.625 9.00 7.03 3.92 5.56 63.30 2.6 .038 .008 .014 .014 DSX Decimal Software .......... .014 - 750 .014 .015 - - - - -.77 -
.142 .048 .084 .076 AVH Avita Medical ............... .076 -.6 11999 .076 .077 - - .01 - -1.76 - 1.35 .665 .70 .675 DCG Decmil Grp.................. .70 +.5 1779 .675 .70 -f - .75 - -3.54 -
.805 .545 .555 .55 AVJ AVJennings ................. .555 +1 372 .555 .565 5.00 f 1.63 1.00 9.01 8.13 6.8 .011 .004 - - DLC Delecta ...................... .007 - - .007 .008 - - .01 - -.39 -
.046 .031 .043 .043 AXI Axiom Prop ................. .043 - 455 .043 .044 - - - - 1.98 2.2 .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
.105 .054 - - AZV Azure Healthcare ........... .075 - - .075 .085 - - .04 - .51 14.7 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.41 - - 1.41 1.44 4.50 f .40 .79 3.19 1.78 79.2
2.63 1.25 2.20 2.08 BBN Baby Bunting Grp ......... 2.19 +4 1972 2.18 2.19 5.30 f 1.30 .35 2.42 6.90 31.7 .43 .22 - - DVN Devine ....................... .26 - - .26 .30 - - .66 - -16.85 -
.025 .001 .019 .018 BPP Babylon Pump & Power ... .018 -.1 2000 .018 .02 - - - - -.13 - 10.94 8.985 10.68 10.515 DXS DEXUS ...................... 10.64 -7 33012 10.61 10.64 47.80 p 3.56 9.64 4.49 169.95 6.3
.005 .001 - - BPPOA opt mar19 .................. .001 - - .001 .002 - - - - - - 3.24 2.55 2.86 2.81 DDR Dicker Data ................. 2.86 +5 367 2.82 2.86 18.00 f 1.03 .30 6.29 18.56 15.4
13.19 9.39 10.00 9.82 BOQ Bank of Qld ................. 9.98 +20 11707 9.96 10.00 76.00 f 1.13 7.50 7.62 85.50 11.7 .44 .06 .061 .06 DCC DigitalX ...................... .06 -.1 9571 .06 .062 - - - - .83 7.2
7.85 5.42 6.16 5.99 BAP Bapcor ...................... 6.07 +11 11131 6.07 6.08 15.50 f 2.19 -.19 2.55 33.90 17.9 .162 .082 .093 .092 DXB Dimerix ...................... .092 - 475 .092 .094 - - .04 - -2.88 -
.075 .006 .025 .023 BD1 Bard1 Life Sciences........ .023 -.2 113977 .023 .024 - - - - -.26 - .155 .055 .08 .08 DCL DomaCom .................. .08 +.3 60 .08 .09 - - -.01 - -5.00 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - 3.70 2.29 2.51 2.45 DHG Domain Hldgs Aus ......... 2.48 +5 4630 2.47 2.50 -p - -.35 - -1.55 -
1.79 1.245 1.30 1.255 BLX Beacon Lighting Grp ....... 1.255 +.5 87 1.25 1.30 5.00 f 1.82 .30 3.98 9.09 13.8 57.80 38.11 47.01 46.20 DMP Domino’s Pizza ............. 46.80 +71 2228 46.79 46.80 107.80 p 1.29 -5.70 2.30 139.40 33.6
.25 .11 - - BCC Beam Commun............. - - .084 .17 - - .05 - -3.07 - .365 .14 - - DNA Donaco Intl.................. .175 - - .16 .18 .50 - .14 2.86 -15.03 -
8.15 5.56 6.00 5.89 BGA Bega Cheese ............... 5.97 +6 3424 5.97 5.98 11.00 f 1.42 1.19 1.84 15.60 38.3 1.50 .775 .91 .90 DFM Dongfang Modern Ag...... .90 -5.5 766 .90 .91 - - 1.14 - 21.56 4.2
1.145 .631 .955 .92 BFG Bell Financial Grp........... .94 -2 5804 .93 .94 8.25 f 1.13 .22 8.78 9.30 10.1 .323 .06 ▼ .068 .06 DVL DorsaVi...................... .068 - 186 .055 .068 - - .03 - -2.22 -
23.07 6.91 7.57 7.32 BAL Bellamys Aust .............. 7.55 +31 33838 7.53 7.55 -f - 1.48 - 39.20 19.3 .245 .055 .085 .077 DTZ Dotz Nano................... .085 +.8 2862 .082 .089 - - .01 - -6.10 -
12.04 9.75 10.79 10.46 BEN Bendigo&Adelaide Bk ..... 10.73 +35 18606 10.73 10.74 70.00 f 1.28 8.16 6.52 89.90 11.9 7.98 6.235 6.36 6.245 DOW Downer EDI ................. 6.34 +5 29366 6.31 6.34 27.00 p .45 .26 4.26 12.09 52.4
.335 .125 .145 .14 BLT Benitec Biopharma ........ .14 -.5 2675 .14 .145 - - .06 - -7.00 - .325 .105 .30 .23 DTS Dragontail Systems ........ .27 +3 19102 .25 .27 - - .02 - -4.57 -
.295 .15 .17 .165 BFC Beston Global .............. .165 -.5 2284 .165 .17 - - - - -2.84 - .24 .10 - - DN8 Dreamscape Netwk ........ .11 - - .105 .11 - - -.08 - .72 15.3
1.105 .61 1.10 1.10 BYI Beyond Int’l ................. 1.10 +10 45 1.005 1.105 - - .43 - -1.15 - .29 .13 .135 .13 DRO Droneshield ................. .135 - 299 .13 .135 - - .01 - -4.08 -
.18 .008 .125 .115 BID BidEnergy................... .115 +.5 6620 .115 .125 - - .01 - -.66 - .162 .027 .035 .033 DSE Dropsuite.................... .034 +.2 21546 .033 .035 - - - - -.44 -
.071 .002 - - BIDO opt jun19 ................... .02 - - .02 .035 - - - - - - .165 .052 - - DTI DTI Grp ...................... .052 - - .052 .056 - - .07 - -8.72 -
2.31 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 .60 .25 - - DUB Dubber Corp................ .415 - - .40 .415 - - .04 - -9.19 -
.525 .255 .31 .305 BTH Bigtincan Hldgs ............ .31 -.5 950 .305 .31 - - .07 - -3.89 - 8.20 6.81 ▼ 6.93 6.81 DLX DuluxGroup................. 6.90 +3 16658 6.90 6.91 28.00 f 1.41 .54 4.06 39.40 17.5
3.27 2.04 2.26 2.20 BIN Bingo Ind.................... 2.22 +1 9601 2.22 2.23 -f - .38 - 10.00 22.2 1.72 1.35 - - DBF Duxton Broadacre.......... 1.545 - - 1.48 1.55 - - - - - -
.28 .098 .14 .135 BGT Bio-Gene Tech.............. .135 -.5 391 .135 .14 - - .05 - -2.41 - 1.70 1.125 1.16 1.14 DWS DWS ......................... 1.14 - 541 1.14 1.155 10.00 f 1.21 .01 8.77 12.10 9.4
.05 .001 ▼ .001 .001 BGTO opt dec18 .................. .001 -.1 134 .001 .004 - - - - - - .415 .155 .17 .155 EHH Eagle Hlth Hldgs .......... .165 +1 1779 .165 .17 - - .19 - 1.54 10.7
.64 .125 .135 .125 BNO Bionomics .................. .135 +1 8441 .13 .135 - - .02 - -5.00 - 1.32 .795 - - EAS Easton Invest ............... .80 - - .80 .90 2.00 f 2.75 -.06 2.50 5.51 14.5
.445 .014 .215 .195 BIT Biotron ...................... .205 +1 232504 .205 .21 - - - - -.40 - 21.50 15.85 - - EBO EBOS Grp................... 20.27 - - 20.00 21.50 56.37 p 1.60 -.33 2.78 90.34 22.4
.275 .001 - - BITOA opt nov18 .................. .13 - - - - - - - - - - .33 .04 - - ECG eCargo Hldg ................ .15 - - .14 .15 - - .02 - -3.01 -
.325 .002 .165 .15 BITOB opt dec19 .................. .155 - 9137 .155 .16 - - - - - - 4.24 1.657 2.62 2.48 ECX Eclipx Grp................... 2.50 +3 17759 2.49 2.50 16.00 f 1.24 .33 6.40 19.80 12.6
.14 .028 .037 .037 BXN Bioxyne...................... .037 -.1 156 .032 .034 - - .01 - -.22 - 1.13 .96 - - EDC Eildon Capital............... .97 - - .97 1.005 -f - 1.05 - 7.90 12.3
.22 .002 - - BIR BIR Financial................ .145 - - .10 .19 - - -.02 - -1.50 - 2.19 1.72 1.79 1.735 ENN Elanor Investors Grp ....... 1.79 +7 1515 1.78 1.79 15.76 p - 1.63 8.80 -5.32 -
178.00 116.01 128.00 121.47 BKL Blackmores ................. 123.50 -328 747 123.50 123.79 305.00 f 1.33 6.46 2.47 406.40 30.4 1.38 1.23 - - ERF Elanor Retail Prop .......... 1.27 - - 1.25 1.27 - - 1.50 - 17.83 7.1
1.08 .83 ▼ .83 .83 BWF Blackwall.................... .83 -2 55 .84 .955 4.00 f 3.38 .49 4.82 13.50 6.1 9.47 6.16 7.31 7.155 ELD Elders........................ 7.25 +8 6783 7.25 7.28 18.00 f 3.44 .86 2.48 62.00 11.7
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.35 - - 1.385 1.47 10.00 2.70 1.55 7.41 27.00 5.0 3.35 2.31 2.66 2.64 EOS Electro Optic Sys ........... 2.64 - 272 2.64 2.66 - - .90 - -1.54 -
14.90 .965 1.04 1.01 BLA Blue Sky Alt Invest ......... 1.025 -.5 581 1.025 1.04 23.00 f - 1.97 22.44 -99.18 - 2.15 1.235 2.10 2.05 EXL Elixinol Global .............. 2.09 +1 783 2.01 2.09 - - .18 - .12 1741.7
.098 .036 .057 .057 BCT Bluechiip .................... .057 +.1 500 .056 .058 - - - - -.64 - 1.04 .545 .69 .66 ELX Ellex Medical Lasers ....... .69 -1.5 509 .69 .705 - - .36 - -3.75 -
.53 .25 .30 .285 BLG BluGlass .................... .30 +1 1667 .30 .305 - - .04 - -.99 - 8.51 3.34 5.83 5.45 ELO ELMO Software............. 5.53 -34 397 5.47 5.53 - - .51 - -5.29 -
Tables 3
INDUSTRIALS cont’d
1.59 .385 - - ELS Elsight ....................... .56 - - .54 .555 - - .09 - -5.72 - 5.59 4.13 5.595.58..... IOF Investa Office Fd 5.58 - 7330 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4
.27 .04 - - ELSO opt jun21 ................... .155 - - .14 .155 - - - - - - .34 .16 - - INV InvestSMART ............... .17 - - .17 .185 - - .04 - .21 81.0
14.10 12.50 13.20 12.95 EMB Embelton.................... 13.20 +70 14 12.80 13.20 50.00 f 2.60 7.54 3.79 130.00 10.2 .017 .003 .006 .005 IVO Invigor Grp .................. .005 -.1 28406 .005 .006 - - -.01 - -.71 -
2.92 2.29 2.65 2.50 EHLDA Emeco....................... 2.62 +2 6921 2.62 2.63 - - - - - - .048 .003 .021 .02 IVX Invion ........................ .021 +.2 4000 .019 .021 - - - - -.13 -
.024 .007 .007 .007 EM1 Emerge Gaming ............ .007 - 5606 .007 .008 - - .01 - -2.47 - .125 .066 - - IVQ Invitrocue ................... .07 - - .062 .077 - - - - -.98 -
.008 .002 .004 .003 EM1O opt apr21................... .003 -.1 12000 .002 .003 - - - - - - 18.15 11.24 12.25 11.96 IVC InvoCare .................... 12.02 -3 6530 12.02 12.03 45.00 f 1.55 .43 3.74 69.90 17.2
2.06 1.055 1.60 1.50 EML EML Payments ............. 1.60 +11 24273 1.585 1.60 - - .26 - .90 177.8 .02 .007 - - IOD IODM ........................ .014 - - .015 .017 - - - - -.22 -
.57 .39 .455 .442 EPD Empired ..................... .455 -1.5 833 .435 .455 -f - .09 - 3.06 14.9 11.41 6.605 ▼ 6.83 6.605 IFL IOOF Hldgs ................. 6.80 +10 16992 6.79 6.80 54.00 f .49 1.60 7.94 26.40 25.8
.019 .004 - - ENB Eneabba Gas ............... .004 - - .004 .005 - - - - -.27 - .016 .001 - - IOT IOT Grp...................... .001 - - .001 .002 - - - - -.58 -
1.17 .61 1.08 1.02 EAX Energy Action............... 1.08 +6 165 1.02 1.08 4.00 f 2.49 -.01 3.70 9.97 10.8 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.13 .70 .965 .965 EOL Energy One ................. .965 +1.5 408 .85 1.00 2.00 2.58 14.86 2.07 5.16 18.7 6.13 3.22 5.38 5.22 IPH IPH........................... 5.35 -5 11057 5.32 5.35 22.50 p .92 .09 4.21 20.79 25.7
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
.41 .12 ▼ .14 .12 EWC Energy World Corp ......... .12 -1 45525 .12 .135 - - .47 - 1.69 7.1 14.20 9.17 11.08 10.85 IRE IRESS ....................... 11.00 +14 3304 11.00 11.04 44.00 p .83 -.88 4.00 36.64 30.0
1.29 .91 1.20 1.20 EGG Enero Grp ................... 1.20 - 198 1.035 1.20 4.00 f 2.52 .06 3.33 10.10 11.9 1.475 .325 .705 .68 ISU iSelect ....................... .695 -.5 262 .67 .70 5.50 f - .58 7.91 -6.00 -
.31 .165 - - ENE Enevis ....................... .27 - - .25 .295 - - -.09 - -7.18 - 1.43 .215 .33 .31 ISD Isentia Grp .................. .32 -.5 12900 .32 .325 3.72 f .17 -.21 11.62 .64 50.0
.30 .042 - - EN1 Engage:BDR................ .045 - - .044 .047 - - -.01 - -2.00 - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .026 - - .01 - -.37 -
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .235 .105 .15 .145 ISX iSignthis ..................... .15 +1 16946 .145 .155 - - .01 - -.84 -
.605 .40 .505 .50 EGN Engenco..................... .505 -1 508 .50 .505 1.00 f 5.74 .24 1.98 5.74 8.8 .475 .075 .092 .086 ITD ITL Health Grp .............. .092 - 6785 .092 .10 -p - .14 - 3.34 2.8
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - 2.35 1.955 2.08 2.06 IGL IVE Grp ...................... 2.08 -3 864 2.07 2.08 15.50 f 1.16 .20 7.45 18.00 11.6
.09 .03 .036 .036 ENA Ensurance .................. .036 +.1 - .036 .04 - - - - -2.52 - .635 .135 .15 .15 IXU IXUP ......................... .15 - 30 .15 .175 - - .05 - -7.04 -
.022 .008 - - ECT ENV Clean Tech ............ .012 - - .012 .013 - - - - -.15 - 24.19 14.90 15.92 15.45 JHX James Hardie Ind ......... 15.79 +41 20544 15.79 15.81 42.35 1.35 1.74 2.68 57.18 27.6
.005 .001 .003 .003 ECTOC opt jul19 .................... .003 - 275 .002 .003 - - - - - - .55 .008 .39 .39 JAN Janison Edu Grp............ .39 +1 300 .365 .405 - - - - -25.00 -
.095 .036 - - EGL Environment Grp ........... .048 - - .035 .045 .06 f 12.00 .03 1.25 .72 6.7 52.39 31.16 32.92 32.26 JHG Janus Henderson .......... 32.47 +39 10704 32.46 32.47 186.71 3.40 1.60 5.75 634.37 5.1
.13 .037 .073 .073 EVS Envirosuite .................. .073 +.3 1500 .074 .078 - - .01 - -2.24 - 2.22 1.07 1.175 1.09 JHC Japara Healthcare.......... 1.10 -2 15574 1.10 1.105 7.75 p 1.13 .16 7.05 8.78 12.5
24.50 18.75 22.50 22.18 EQT EQT Hldgs .................. 22.50 +22 150 22.25 22.50 82.00 f 1.19 2.00 3.64 97.27 23.1 .29 .023 .072 .069 JAT Jatenergy ................... .069 -.1 35843 .069 .072 - - - - -.20 -
1.855 1.255 1.73 1.68 EPW ERM Power ................. 1.705 -2.5 800 1.695 1.705 7.50 f - .58 4.40 -32.86 - .11 .012 .02 .02 JHL Jayex Healthcare........... .02 +.1 500 .02 .021 - - -.03 - -.90 -
.38 .029 .037 .034 ESE eSense-Lab................. .034 -.1 5244 .034 .037 - - .02 - -3.85 - .565 .30 .48 .48 JAY Jayride Grp ................. .48 +1 800 .47 .49 - - - - - -
.23 .10 - - ESV eServGlobal................. .105 - - .10 .105 - - .03 - -3.35 - 29.47 21.99 23.98 23.29 JBH JB Hi-Fi...................... 23.54 -5 3938 23.52 23.55 132.00 f 1.54 .73 5.61 203.09 11.6
.036 .011 .023 .021 ESH eSports Mogul Asia ........ .023 +.1 8924 .021 .023 - - - - -.90 - .77 .44 .58 .55 JCI JC Intern Grp ............... .58 +.5 2774 .55 .58 - - - - 14.61 4.0
.01 .002 .004 .004 ESHO opt oct19 ................... .004 +.1 12500 .002 .003 - - - - - - .054 .024 .042 .042 JCS JCurve Solutions ........... .042 -.3 50 .042 .043 - - .01 - .26 16.2
3.935 2.03 2.19 2.15 EHE Estia Health ................. 2.16 +3 5217 2.16 2.17 15.80 f 1.00 -.64 7.31 15.80 13.7 .155 .09 - - JJF Jiajiafu Mod Agr ............ .125 - - .12 .14 - - .49 - 7.04 1.8
.27 .09 - - ESK Etherstack .................. .215 - - .125 .22 - - -.05 - -1.38 - 1.575 .78 ▼ .82 .78 JLG Johns Lyng Grp............. .80 - 1225 .79 .82 -f - .13 - 5.39 14.8
1.00 .865 - - EBG Eumundi Grp................ .92 - - .95 .995 5.55 f 1.91 1.04 6.03 10.62 8.7 1.72 1.40 - - JYC Joyce ........................ 1.48 - - 1.49 1.62 11.00 f 1.11 .36 7.43 12.25 12.1
.35 .245 .295 .295 EGH Eureka Grp.................. .295 -.5 67 .27 .30 - - .30 - -.12 - 8.25 3.08 7.52 7.30 JIN Jumbo Interactive .......... 7.31 -21 1207 7.30 7.33 18.50 f 1.26 .61 2.53 23.40 31.2
1.38 1.06 1.215 1.155 EZL Euroz ........................ 1.215 - 105 1.17 1.215 11.00 f 1.81 .77 9.05 19.91 6.1 1.96 1.35 1.42 1.42 KSC K & S......................... 1.42 -3 25 1.42 1.49 4.00 f 3.48 1.72 2.82 13.90 10.2
2.80 1.75 ▼ 1.75 1.75 ED1 Evans Dixon ................ 1.75 -5 40 1.70 1.75 -f - - - - - .295 .086 .10 .096 KAM K2 Asset Mgt ............... .096 -.4 1932 .095 .096 .75 f 2.89 .06 7.81 2.17 4.4
.032 .006 .007 .006 EVE EVE Invest................... .007 +.1 13174 .006 .007 - - - - -.10 - .014 .006 - - KTE K2 Energy ................... .006 - - .006 .008 - - .01 - -.10 -
15.45 12.30 13.44 12.81 EVT Event Hospitality ........... 13.08 -44 282 13.02 13.08 52.00 f 1.34 6.14 3.98 69.90 18.7 .365 .094 - - K2F K2fly ......................... .17 - - .165 .17 - - .01 - -9.55 -
.80 .38 ▼ .395 .38 EVO Evolve Edu Grp ............. .385 -1.5 595 .38 .39 4.16 - -.27 10.81 -2.25 - .20 .012 - - K2FOA opt may20.................. .08 - - .065 .095 - - - - - -
.915 .285 .35 .33 EXP Experience Co.............. .35 +1 802 .34 .35 1.00 f 1.34 - 2.86 1.34 26.1 .078 .014 - - KPO Kalina Power................ .018 - - .017 .02 - - - - -1.10 -
.093 .002 .003 .002 FTT Factor Therapeutics...... .002 -.1 11109 .002 .003 - - .01 - -1.20 - .545 .345 .37 .36 KLL Kalium Lakes ............... .365 - 666 .365 .38 - - - - -6.95 -
.897 .585 .655 .63 FXJ Fairfax Media ............... .645 +1 93006 .64 .65 2.90 p - .04 4.50 -2.80 - 2.50 1.83 1.865 1.86 KPT Kangaroo Isl Timber........ 1.865 +1.5 200 1.85 1.95 - - 2.89 - 28.00 6.7
.695 .255 .31 .26 FZO Family Zone Cyber ......... .26 -3 942 .26 .30 - - -.02 - -17.35 - 3.18 1.89 2.62 2.53 KMD Kathmandu Hldgs.......... 2.58 -2 682 2.56 2.58 13.45 f 1.63 .12 5.21 21.96 11.7
1.02 .78 .835 .81 FRM Farm Pride Foods .......... .835 +3 204 .815 .835 - - .84 - .91 91.8 .80 .335 .39 .375 KZA Kazia Therapeutics......... .39 +1 69 .39 .395 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .094 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .01 .025 - - - - - -
.078 .015 - - FE8 Faster Enterprises.......... .015 - - .015 .045 - - .05 - -.67 - 1.75 1.065 1.13 1.12 KPG Kelly Partners Grp.......... 1.13 +6.5 64 1.13 1.15 -f - .01 - 9.63 11.7
.127 .015 .02 .019 FFG Fatfish Blockchain ......... .019 -.1 2822 .021 .021 - - .05 - 1.55 1.2 .12 .065 - - KBC Keybridge Capital .......... .071 - - .069 .075 .50 f - .09 7.04 -4.30 -
.23 .14 .175 .165 FBR FBR.......................... .17 +.5 18789 .165 .17 - - .03 - -.75 - .87 .25 .495 .475 KTD Keytone Dairy............... .485 +.5 2856 .475 .49 - - - - - -
.23 .068 .11 .11 FEI FE Inv Grp................... .11 - 240 .11 .12 - - .05 - -12.02 - 1.135 .68 .995 .975 KSL Kina Sec..................... .975 -.5 1150 .97 .975 6.80 1.47 .41 6.97 10.01 9.7
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.90 4.20 20.00 f 1.08 3.17 5.00 21.70 18.4 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
5.41 3.92 4.08 4.08 FID Fiducian Grp ................ 4.08 - 9 4.04 4.08 20.00 f 1.47 .49 4.90 29.42 13.9 .83 .46 .73 .73 KME Kip McGrath Edu Ctr....... .73 +2 300 .72 .73 3.00 f 1.50 -.02 4.11 4.49 16.3
.036 .022 - - FSG Field Solutions.............. .027 - - .025 .027 - - .01 - -.12 - .17 .089 .10 .095 KSS Kleos ........................ .10 +.5 735 .097 .10 - - - - - -
1.10 .81 - - FRI Finbar Grp................... .825 - - .825 .85 6.00 f .97 .93 7.27 5.84 14.1 .15 .015 .034 .033 KNM KNeoMedia ................. .033 - 12246 .033 .034 - - .01 - -.39 -
.22 .05 - - FTC FinTech Chain .............. .051 - - .024 .048 - - -.01 - -.77 - .24 .049 - - KNO Knosys ...................... .069 - - .066 .071 - - .02 - -.99 -
.047 .008 .011 .011 FGF First Growth Funds......... .011 - 6627 .011 .012 - - .01 - -.06 - 10.00 2.61 3.18 2.84 KGN Kogan Com ................. 2.86 -22 14902 2.86 2.88 13.00 f 1.16 .44 4.55 15.10 18.9
.40 .14 .165 .165 FCT Firstwave Cloud Tech ...... .165 - 22 .17 .18 - - .01 - -4.45 - .038 .007 - - KKL Kollakorn Corp ............. .007 - - .007 .008 - - .01 - -1.41 -
15.07 11.18 12.84 12.49 FPH Fisher & Paykel Hlth........ 12.56 +6 3809 12.56 12.60 20.66 1.64 1.10 1.64 33.79 37.2 .515 .195 .225 .225 KKT Konekt....................... .225 +1 544 .225 .42 1.00 f - -.22 4.44 -.17 -
.089 .017 .019 .017 FGO FlamingoAI.................. .019 +.2 6611 .017 .018 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 2.05 2.02 FWD Fleetwood................... 2.05 - 312 2.03 2.05 6.00 f - - 2.93 -22.00 - 2.68 1.98 2.55 2.51 KOV Korvest ...................... 2.51 - 140 2.51 2.62 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.255 4.45 4.39 FBU Fletcher Bld ................. 4.40 +5 9657 4.39 4.42 17.36 - 2.61 3.95 -23.39 - .355 .08 .085 .085 KYK Kyckr ........................ .085 -.2 37 .082 .085 - - .02 - -3.24 -
2.34 1.345 1.502 1.46 FXL FlexiGroup .................. 1.485 +3 3582 1.48 1.49 7.70 f - .78 5.19 -2.80 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .018 - - .01 - -.30 -
.12 .028 - - FRX Flexiroam ................... .06 - - .039 .055 - - - - -3.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.19 48.99 46.98 FLT Flight Centre Travel......... 48.40 +187 4650 48.34 48.41 167.00 f 1.56 9.32 3.45 260.50 18.6 .645 .46 .46 .46 LMW Landmark White............ .46 -1 111 .46 .47 4.60 f 1.18 .10 10.00 5.44 8.5
.645 .34 .38 .375 FLC Fluence...................... .38 - 293 .375 .38 - - .12 - -20.90 - .25 .105 .225 .225 LBL Laserbond .................. .225 +1 600 .21 .235 .60 f 1.73 .14 2.67 1.04 21.6
6.12 4.13 - - FSF Fonterra S/H Fund ......... 4.37 - - 4.30 4.40 23.54 1.37 4.70 5.39 32.16 13.6 .24 .10 .145 .145 LAA Latam Autos ................ .145 +.5 500 .14 .15 - - .01 - -3.90 -
7.00 4.54 5.07 4.67 FNP Freedom Food.............. 4.87 +15 8791 4.83 4.88 5.00 p 1.20 1.72 1.03 5.98 81.4 .275 .09 .099 .095 LBT LBT Innovations ............ .095 -.3 1430 .094 .099 - - .08 - -1.70 -
.54 .051 .066 .065 FIG Freedom Insurance ........ .065 -.1 365 .065 .068 - - .26 - 5.49 1.2 .115 .056 .056 .056 LER Leaf Res..................... .056 - 213 .054 .056 - - .01 - -2.01 -
.88 .31 .875 .81 FLN Freelancer................... .865 +3.5 3153 .85 .865 - - - - -1.07 - .385 .20 .30 .29 LGD Legend ...................... .30 +.5 2568 .30 .31 1.45 f 1.93 .05 4.83 2.80 10.7
.804 .465 .515 .49 FDV Frontier Digital .............. .49 -2.5 360 .495 .52 - - - - -4.58 - 21.73 12.61 13.10 12.895 LLC Lendlease Grp.............. 13.10 +22 25346 13.09 13.10 69.00 1.99 8.70 5.27 137.00 9.6
1.68 1.035 1.065 1.06 FSA FSA Grp ..................... 1.06 -1 1252 1.06 1.08 7.00 f 1.84 .69 6.60 12.89 8.2 .195 .074 .08 .08 LSH Lifespot Health ............. .08 -.8 221 .08 .086 - - .04 - -2.35 -
.348 .012 .05 .05 FUN Funtastic .................... .05 -.3 104 .05 .053 -f - -.13 - 32.60 .2 6.35 4.50 5.65 5.28 LIC Lifestyle Commun.......... 5.30 -25 730 5.30 5.34 4.50 f 11.20 1.96 .85 50.39 10.5
.45 .18 .29 .275 GMV G Medical................... .29 +1.5 29 .275 .285 - - - - -2.26 - .45 .345 .367 .367 LAU Lindsay Aust ................ .367 +.2 4860 .365 .37 1.80 f 1.50 .27 4.90 2.70 13.6
4.48 1.88 2.82 2.77 GEM G8 Education ............... 2.82 +1 27296 2.81 2.82 26.50 f .63 -.54 9.40 16.64 16.9 .21 .047 .06 .058 LNU Linius Tech .................. .058 -.2 3016 .058 .06 - - .01 - -1.30 -
.145 .068 .105 .099 GRB Gage Roads Brewing ...... .099 -.1 1606 .099 .105 - - .04 - .24 41.3 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
.41 .33 .365 .36 GAP Gale Pacific ................. .36 -1 630 .355 .375 2.00 1.68 .28 5.56 3.35 10.7 9.05 6.64 6.95 6.80 LNK Link Admin Hldg............ 6.90 +10 112757 6.89 6.90 20.50 f 1.39 -.94 2.97 28.56 24.2
1.55 .88 - - GCM Garda Capital Grp .......... 1.55 - - 1.45 1.55 5.06 2.29 .81 3.26 11.60 13.4 .076 .04 - - LHB Lionhub Grp ................ .04 - - .015 .04 - - - - -1.90 -
1.32 1.11 1.285 1.265 GDF Garda Div Prop Fund....... 1.28 +1.5 204 1.265 1.285 9.00 2.09 1.29 7.03 18.80 6.8 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
5.01 1.90 3.50 3.38 GZL Gazal ........................ 3.50 +14 48 3.50 4.19 18.00 f .94 2.12 5.14 16.86 20.8 .875 .385 .47 .455 LNG Liquefied Natural ........... .465 +.5 5345 .465 .47 - - .11 - -4.40 -
2.59 1.572 1.685 1.58 GBT GBST Hldgs................. 1.585 -8 90 1.585 1.595 5.00 f 1.84 .27 3.15 9.20 17.2 1.12 .51 - - LCA Litigation Cap............... .92 - 20595 .88 .89 - - .19 - 15.24 6.0
1.37 1.115 1.275 1.255 GDI GDI Prop Grp ............... 1.26 -1.5 17566 1.26 1.265 7.75 1.79 1.18 6.15 13.88 9.1 1.50 .30 .49 .475 LVH Livehire ...................... .485 +1.5 1604 .485 .49 - - - - -4.10 -
1.74 .795 ▼ .835 .795 GDG Generation Dev Grp........ .795 -5.5 202 .75 .795 2.00 p .16 .12 2.52 .32 248.4 .755 .22 .395 .38 LVT Livetiles ..................... .38 -1.5 5193 .38 .39 - - .03 - -5.20 -
2.40 2.08 2.30 2.28 GNE Genesis Energy............. 2.28 -2 188 2.26 2.35 15.24 .12 1.44 6.68 1.82 125.3 .083 .02 .044 .042 LCT Living Cell Tech ............. .044 -.1 2280 .044 .045 - - .01 - -.07 -
.77 .235 .565 .565 GSS Genetic Signatures......... .565 - 53 .55 .565 - - .13 - -3.13 - .40 .12 .13 .13 LCM LogiCamms................. .13 -1.5 13 .135 .155 -p - .03 - -.95 -
.021 .008 .01 .009 GTG Genetic Tech................ .009 +.1 53030 .009 .01 - - - - -.22 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
.425 .235 .25 .245 GNX Genex Power ............... .245 - 702 .245 .25 - - .05 - -2.54 - 1.75 .27 .31 .275 LON Longtable Grp .............. .28 -1 1940 .275 .30 - - .33 - -10.31 -
6.866 4.987 6.18 6.09 GTK Gentrack Grp ............... 6.15 +2 238 6.15 6.20 12.45 p 1.28 .50 2.02 15.88 38.7 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .13 - - -.01 - -19.40 -
3.22 2.13 ▼ 2.185 2.13 GMA Genworth Mortg Ins........ 2.18 +3 5559 2.18 2.19 20.00 f 1.06 3.93 9.17 21.20 10.3 12.53 5.76 7.95 7.63 LOV Lovisa Hldgs ................ 7.75 +2 2864 7.73 7.75 27.00 f 1.27 .40 3.48 34.24 22.6
4.60 .30 .415 .39 GSW GetSwift..................... .41 +1 959 .395 .41 - - .49 - -7.11 - 5.63 4.04 5.04 4.93 LYL Lycopodium ................ 5.04 - 368 5.04 5.05 30.00 f 1.52 1.83 5.95 45.70 11.0
.043 .018 - - GID GI Dynamics ................ .019 - - .017 .02 - - -.42 - 24.60 .1 .38 .17 .225 .225 M7T Mach7 Tech ................ .225 - 200 .215 .225 - - - - -3.90 -
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 129.87 95.49 115.18 113.50 MQG Macq Grp ................... 114.99 +153 7845 114.85 115.00 535.00 p 1.45 45.12 4.65 776.10 14.8
.95 .455 ▼ .56 .455 GCS Global Construct ........... .475 -6.5 14732 .475 .50 4.50 f 1.42 .60 9.47 6.40 7.4 2.18 1.245 - - MRN Macquarie Media........... 1.705 - - 1.71 1.79 7.00 f 1.22 - 4.11 8.54 20.0
.34 .18 - - GLH Global Health ............... .18 - - .18 .20 - - .01 - -.79 - 24.69 14.29 21.64 21.55 MAQ Macq Telecom Grp......... 21.64 +4 28 21.60 21.76 50.00 f 1.62 3.62 2.31 80.90 26.7
2.75 1.10 2.40 2.40 GLB Globe Intl.................... 2.40 - 73 2.38 2.40 11.00 1.85 .96 4.58 20.36 11.8 29.52 21.80 26.21 25.63 MFG Magellan Fin Grp ........... 26.17 +43 2339 26.17 26.18 134.50 f .91 2.92 5.14 122.00 21.5
1.75 .80 ▼ .80 .80 GMY Goldfields Money .......... .80 -8 50 .75 .80 - - .87 - -1.80 - .85 .49 .69 .65 MAI Mainstream Grp ............ .69 +4 680 .66 .69 1.50 f 1.09 -.05 2.17 1.63 42.3
10.875 7.57 10.82 10.65 GMG Goodman Grp .............. 10.70 -11 38075 10.69 10.72 28.00 2.18 4.64 2.62 61.10 17.5 .30 .165 .18 .18 MGP Managed Accounts ........ .18 - 105 .17 .18 .20 - .03 1.11 -1.05 -
.12 .048 .061 .06 GOO Gooroo Ventures ........... .061 +.1 523 .061 .079 - - .02 - -4.40 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
3.29 2.64 2.66 2.66 GOW Gowing Bros................ 2.66 - 20 2.65 2.69 12.00 f .85 4.44 4.51 10.15 26.2 .29 .17 - - MTM Mareterram ................. .205 - - .19 .22 - - .01 - .46 44.6
.063 .02 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .049 .02 - - MCX Mariner Corp................ .022 - - .025 .027 - - -.23 - -.28 -
5.53 4.59 5.38 5.29 GPT GPT Grp..................... 5.35 - 44879 5.34 5.35 24.91 2.77 5.31 4.66 69.00 7.8 1.36 .49 - - MMM Marley Spoon............... .52 - 19409 .40 .75 - - - - - -
8.99 7.17 7.64 7.32 GNC GrainCorp................... 7.63 +16 6928 7.61 7.63 16.00 f 1.93 6.46 2.10 30.80 24.8 .895 .48 .54 .54 MXI MaxiTRANS Ind ............ .54 - 1193 .54 .55 3.50 f 1.55 .53 6.48 5.44 9.9
6.56 3.575 5.39 5.27 GXL Greencross ................. 5.39 +9 7306 5.34 5.40 15.50 f 1.13 -.76 2.88 17.52 30.8 1.17 .835 - - MFD Mayfield Childcr ............ .84 - - .845 .875 -f - -.34 - 13.19 6.4
3.92 3.08 3.68 3.625 GOZ Growthpoint Prop .......... 3.67 - 4124 3.67 3.68 22.20 2.41 3.19 6.05 53.50 6.9 1.425 .60 1.02 .98 MYX Mayne Pharma ............. 1.02 +3.5 45866 1.015 1.02 - - .12 - -9.16 -
2.76 1.65 1.955 1.815 GTN GTN.......................... 1.87 -8.5 1912 1.87 1.885 11.00 p - .42 5.88 -7.00 - .59 .28 .33 .32 MEA McGrath..................... .33 +1.5 850 .32 .33 1.00 f - .17 3.03 -44.34 -
15.55 11.275 12.27 11.92 GUD GUD Hldgs.................. 12.14 +12 1840 12.11 12.14 52.00 f 2.27 .35 4.28 118.20 10.3 18.65 13.35 ▼ 13.72 13.35 MMS McMillan Shakespr......... 13.67 +21 2325 13.65 13.67 73.00 f .83 2.01 5.34 60.90 22.4
3.94 2.49 2.72 2.60 GWA GWA Grp .................... 2.68 +4 12519 2.67 2.68 18.00 f 1.14 .18 6.72 20.60 13.0 1.81 1.00 1.30 1.26 MCP McPherson’s................ 1.30 - 648 1.26 1.30 8.50 f .58 - 6.54 4.97 26.2
4.80 2.89 3.39 3.29 HSN Hansen Tech ............... 3.39 +3 1368 3.37 3.39 6.00 f 2.47 -.01 1.77 14.80 22.9 .028 .015 .016 .016 MSG MCS Services .............. .016 +.1 1001 .016 .018 .10 - .01 6.25 -.35 -
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .016 .018 - - -.02 - -1.46 - .061 .028 .031 .03 MDR Medadvisor ................. .03 - 2222 .03 .031 - - .01 - -.36 -
4.542 2.99 3.15 3.05 HVN Harvey Norman............. 3.10 +9 30260 3.09 3.10 30.00 f 1.12 .03 9.68 33.71 9.2 3.39 2.44 2.48 2.45 MPL Medibank Private........... 2.46 - 78639 2.46 2.48 12.70 f 1.28 .54 5.16 16.20 15.2
.625 .19 .33 .31 HZR Hazer Grp ................... .31 -1 890 .28 .31 - - .07 - -13.37 - .365 .035 .039 .038 MEB Medibio ..................... .039 +.1 1183 .038 .039 - - .01 - -8.81 -
.35 .006 .014 .01 HZRO opt dec18 .................. .014 +.4 800 .007 .014 - - - - - - 8.07 3.56 4.47 4.32 MVP Medical Develop ........... 4.47 +11 279 4.39 4.47 4.00 f .10 -.18 .89 .40 1117.5
1.355 1.05 - - HLA Healthia ..................... 1.09 - - 1.10 1.13 - - - - - - .03 .016 - - MGZ Medigard.................... .028 - - .02 .028 - - -.01 - -.58 -
2.59 1.71 2.21 2.17 HSO Healthscope ................ 2.17 -3 142071 2.17 2.18 6.70 .78 .34 3.09 5.20 41.7 1.20 .34 .365 .36 MDC Medlab Clinical ............. .36 -1 134 .35 .36 - - .11 - -2.39 -
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - 1.38 1.405 - - - - - - 4.56 2.49 3.95 3.78 MP1 Megaport.................... 3.85 +1 1334 3.85 3.95 - - .60 - -23.00 -
2.62 2.47 2.57 2.55 HM1 Hearts And Minds .......... 2.55 -2 2926 2.55 2.56 - - - - - - .037 .016 - - MJC Mejority Capital............. .028 - - .026 .028 - - 4.02 - .25 11.2
6.45 4.30 5.95 5.85 HLO Helloworld Travl ............ 5.88 +11 108 5.88 5.92 18.00 f 1.51 -.20 3.06 27.10 21.7 .072 .01 .036 .034 MEM Memphasys................. .034 -.1 8512 .034 .036 - - - - -.15 -
.525 .35 .44 .42 HNG HGL.......................... .44 +2 39 .455 .47 3.00 f .37 - 6.82 1.10 40.0 .195 .12 - - MHI Merchant House............ .13 - - .13 .155 - - .52 - 1.21 10.7
.084 .034 .077 .077 HPR High Peak Royalties........ .077 - 33 .072 .08 - - - - -.22 - 3.30 2.85 - - MCY Mercury NZ ................. 3.18 - - 3.12 3.24 13.86 1.13 2.15 4.36 15.61 20.4
1.18 .475 .675 .64 HFR Highfield Res ............... .675 -.5 188 .66 .675 - - - - -.43 - 3.15 2.53 3.00 2.90 MEZ Meridian Energy ............ 2.90 -8 300 2.90 3.10 12.31 .58 - 4.24 7.15 40.6
.32 .165 .18 .18 HIL Hills .......................... .18 - 1244 .18 .19 -f - - - .15 120.0 2.47 1.19 1.38 1.315 MSB Mesoblast................... 1.325 -3.5 12354 1.32 1.33 - - .07 - -10.26 -
1.20 .72 - - HIT Hitech Grp Aust ............ .91 - - .90 .925 8.00 f .84 .19 8.79 6.75 13.5 3.73 2.46 2.83 2.76 MTS Metcash..................... 2.82 +4 34917 2.82 2.83 13.00 f - .58 4.61 -15.30 -
.20 .051 .065 .057 HCT Holista Colltech............. .065 +1.1 336 .058 .065 - - .01 - -.49 - .94 .355 ▼ .375 .355 MPP Metro Perform Glass....... .375 -1.5 243 .375 .41 6.77 1.22 - 18.05 8.27 4.5
.72 .45 - - HOM Homeloans.................. .52 - - .52 .535 1.80 f 3.54 .35 3.46 6.37 8.2 .345 .117 .30 .30 MGC MG Unit Tr................... .30 - 1199 .30 .305 -f - - - - -
.048 .017 .043 .04 HSC Homestay Care............. .043 +.2 10985 .041 .043 - - - - -.30 - .125 .038 .042 .04 MXC MGC Pharmaceuticals .... .042 +.2 8252 .041 .042 - - .01 - -.73 -
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .185 .19 -f - .03 - 1.10 17.3 .06 .01 .01 .01 MXCOD opt jun19 ................... .01 -.5 5099 .01 .014 - - - - - -
3.42 2.74 3.17 3.13 HPI Hotel Prop Inv............... 3.14 -3 506 3.14 3.17 19.60 1.69 2.79 6.24 33.15 9.5 5.02 .52 4.84 4.78 MWR MGM Wireless.............. 4.81 +6 479 4.65 4.89 - - .26 - -11.71 -
.21 .10 .165 .162 HRL HRL Hldgs .................. .162 -.5 2425 .16 .165 - - .02 - -.40 - 1.34 .615 - - MHJ Michael Hill Int .............. .635 - - .62 .64 5.00 .24 .46 7.87 1.19 53.4
2.326 1.145 1.88 1.81 HT1 HT&E ........................ 1.825 - 757 1.815 1.83 7.00 f - .42 3.84 -34.49 - .85 .46 .48 .48 MAM Microequities ............... .48 +2 500 .45 .495 -f - - - - -
15.40 9.02 13.38 13.00 HUB HUB24 ...................... 13.31 +21 1060 13.31 13.32 - - .42 - 12.27 108.5 .47 .27 .37 .36 MX1 Micro-X...................... .37 - 260 .35 .37 - - -.02 - -11.50 -
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 3.33 2.30 3.12 3.10 MWY Midway...................... 3.10 -10 61 3.11 3.18 -f - 1.18 - 25.00 12.4
5.25 3.95 - - HUO Huon Aquaculture.......... 4.60 - - 4.50 4.63 10.00 p 3.02 3.53 2.17 30.21 15.2 1.57 .22 ▼ .31 .22 MIL Millennium Grp ............. .23 -16.5 21179 .225 .23 5.40 f - -.61 23.48 -1.63 -
.22 .042 .12 .12 HTA Hutchison ................... .12 - 71 .115 .12 - - .01 - -.29 - .051 .022 - - MNW Mint Payments ............. .028 - - .024 .028 - - - - -.78 -
.16 .032 .034 .033 HYD Hydrix ....................... .034 - 845 .033 .035 - - -.01 - -.94 - 2.54 2.005 2.27 2.22 MGR Mirvac Grp .................. 2.23 -3 88889 2.22 2.24 11.00 2.67 2.31 4.93 29.40 7.6
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .78 .37 .75 .74 MUA Mitula Grp................... .745 - 1920 .74 .75 - - .10 - 1.90 39.2
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .315 .16 .175 .17 MRM MMA Offshore .............. .17 - 23283 .17 .175 -f - .38 - -4.11 -
.175 .038 .071 .071 ICI iCandy Interactive.......... .071 +.4 2000 .067 .075 - - .01 - -.89 - .63 .215 .27 .245 MMJ MMJ Grp Hlds .............. .27 +1 7182 .265 .27 - - .27 - 13.10 2.1
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .37 3.24 - - .32 - -2.76 -
.295 .12 .135 .13 ICQ iCar Asia..................... .13 -.5 1785 .13 .135 - - .04 - -3.69 - 6.90 3.56 4.19 4.00 MNF MNF Grp .................... 4.01 -14 370 4.01 4.10 8.35 f 1.95 .38 2.08 16.25 24.7
.096 .031 .064 .063 ICT iCollege ..................... .064 +.1 1784 .064 .068 - - -.02 - -1.11 - .54 .099 .125 .125 MBM Mobecom ................... .125 +.5 95 .12 .13 - - .01 - -9.46 -
.036 .01 - - ICTOB opt jul19 .................... .01 - - .006 .015 - - - - - - .13 .058 .097 .093 MOB Mobilicom................... .093 -.5 4387 .092 .093 - - .03 - .70 13.3
1.50 .99 - - ICS ICS Global .................. .99 - - .99 1.00 6.50 1.11 .30 6.57 7.20 13.8 6.90 4.50 4.64 4.61 MOE Moelis Aust ................. 4.64 -6 13 4.64 5.00 -f - 1.36 - 23.50 19.7
.95 .55 ▼ .66 .55 ID8 identitii....................... .55 -8.5 1316 .55 .59 - - - - - - 19.50 13.41 13.79 13.48 MND Monadelphous Grp ........ 13.76 +17 2599 13.74 13.76 62.00 f 1.23 4.16 4.51 76.11 18.1
11.44 5.56 8.76 8.45 IEL IDP Education .............. 8.73 - 3567 8.73 8.74 15.00 p 1.37 -.15 1.72 20.59 42.4 1.42 .882 1.00 .95 MVF Monash IVF Grp ............ 1.00 +.5 1132 .965 1.00 6.00 f 1.52 -.38 6.00 9.10 11.0
.185 .065 .15 .145 IDT IDT Aust ..................... .15 +.5 4245 .145 .15 - - .13 - -6.90 - 2.31 1.51 1.695 1.63 MNY Money3 ..................... 1.695 +4 1266 1.68 1.695 9.50 f 2.10 1.14 5.60 19.91 8.5
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .21 - - - - - -8.45 - .29 .20 - - MOQ MOQ......................... .22 - - .20 .22 - - .03 - .70 31.4
.133 .038 .047 .047 IBX Imagion Biosys ............. .047 -.1 200 .045 .048 - - .02 - -5.00 - 2.60 1.185 1.25 1.235 MOC Mortgage Choice........... 1.25 - 203 1.235 1.25 18.00 f .19 .62 14.40 3.40 36.8
.046 .02 .029 .029 IME Imexhs ...................... .029 - 1258 .028 .029 - - .01 - .35 8.3 5.25 1.88 ▼ 1.93 1.88 MTO Motorcycle Hldg............ 1.89 -2 516 1.89 1.93 12.00 f 1.38 .21 6.35 16.60 11.4
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - .30 .155 .18 .17 MPW MSL Solutions .............. .17 -1.5 2725 .16 .18 - - .01 - .04 425.0
3.33 2.23 2.80 2.745 IMF IMF Bentham ............... 2.79 +1 1768 2.76 2.79 7.00 f - .27 2.51 -6.40 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.041 .011 .023 .017 IHL Impression Health.......... .022 +.5 119406 .021 .023 - - - - -1.30 - .225 .057 .195 .185 MCA Murray Cod Aust ........... .185 - 696 .185 .20 - - .03 - -.10 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .45 .075 .097 .09 MRG Murray River Grp ........... .094 +.1 6294 .093 .096 - - .16 - -46.72 -
.012 .001 .006 .005 IHLOB opt sep20 .................. .006 +.1 33000 .005 .006 - - - - - - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .285 .29 .25 2.16 .22 .86 .54 53.7
.60 .165 .26 .24 IMC Immuron .................... .255 +1 1104 .255 .26 - - .06 - -2.30 - .805 .345 .42 .40 MYR Myer Hldgs.................. .42 +.5 9825 .41 .42 2.00 f - .19 4.76 -59.20 -
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - 1.65 .22 - - MYQ MyFiziq...................... .34 - - .31 .34 - - -.01 - -17.61 -
.056 .022 .04 .037 IMM Immutep .................... .038 -.2 8353 .037 .038 - - .01 - -.49 - 3.79 2.72 3.45 3.41 MYO MYOB Grp .................. 3.44 +4 5985 3.44 3.45 11.50 .84 -.78 3.34 9.65 35.6
1.07 .262 .29 .275 IPD ImpediMed.................. .28 -.5 1576 .275 .28 - - .09 - -7.00 - 5.22 4.37 4.45 4.37 MYS MyState ..................... 4.42 +2 236 4.42 4.45 28.75 f 1.22 2.54 6.50 34.97 12.6
.057 .009 .013 .011 IMS Impelus...................... .013 +.2 15289 .013 .015 - - - - -6.45 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .57 .405 .42 .41 NAM Namoi Cotton............... .41 - 72 .41 .47 1.90 p .84 1.03 4.63 1.60 25.6
.040 .013 .023 .023 IMU Imugene..................... .023 - 51482 .022 .023 - - - - -.15 - .24 .075 .08 .08 NC6 Nanollose ................... .08 +.1 370 .07 .08 - - .04 - -2.57 -
.025 .003 .012 .011 IMUOA opt nov20 .................. .011 -.1 15000 .011 .013 - - - - - - .06 .01 - - NC6O opt dec20 .................. .012 - - .01 .015 - - - - - -
.011 .006 .01 .009 IMUOB opt nov21 .................. .009 -.2 1667 .009 .01 - - - - - - 3.86 2.26 3.03 2.94 NAN Nanosonics ................. 2.99 +5 8982 2.98 3.00 - - .26 - 1.92 155.7
.985 ▲ .33 .985 .97 IAB Inabox Grp .................. .985 +1.5 250 .97 .985 -f - -.41 - -54.54 - 30.64 23.32 24.98 24.52 NAB National Aust Bank......... 24.89 +28 76024 24.87 24.90 198.00 f 1.02 16.09 7.96 201.29 12.4
.538 .08 ▼ .081 .08 INP IncentiaPay ................. .081 -.1 695 .08 .081 4.50 f - -.01 55.56 -52.80 - 1.771 1.419 1.745 1.715 NSR Natl Storage REIT .......... 1.725 -.5 14184 1.725 1.73 9.60 .03 1.51 5.57 .33 522.7
4.28 3.30 3.79 3.73 IPL Incitec Pivot................. 3.79 +7 87232 3.78 3.79 10.70 p 1.17 1.04 2.82 12.50 30.3 1.36 .51 .56 .55 NTD National Tyre&Wheel....... .56 +.5 693 .56 .58 -f - .43 - 5.25 10.7
.26 .05 - - IDZ Indoor Skydive Aust........ .059 - - .059 .06 - - .16 - -7.42 - 3.20 1.885 2.14 2.13 NVL National Veterinary ......... 2.14 +2 9 2.07 2.14 3.00 f 3.54 -.44 1.40 10.63 20.1
2.80 2.45 2.75 2.71 IDR Industria REIT............... 2.73 -1 1020 2.71 2.75 16.65 1.78 2.70 6.10 29.56 9.2 6.24 3.06 4.57 4.39 NGI Navigator Global ........... 4.46 +1 3778 4.46 4.48 21.34 - 48.42 4.78 -10.89 -
.75 .44 .47 .455 IFN Infigen Energy .............. .465 - 5943 .455 .465 - - .48 - 4.80 9.7 5.64 3.87 5.17 5.10 NVT Navitas ...................... 5.15 +3 5505 5.14 5.15 17.40 p - -1.04 3.38 -15.60 -
1.39 .757 1.16 1.11 IFM Infomedia ................... 1.14 -.5 765 1.14 1.145 1.70 f 2.45 .03 1.49 4.16 27.4 1.935 .577 1.565 1.505 NEA Nearmap .................... 1.505 -.5 15933 1.505 1.51 - - - - -2.84 -
3.42 2.76 - - IFT Infratil........................ 3.35 - - 3.10 - 15.37 .93 2.77 4.59 14.23 23.5 .024 .009 - - NCL Netccentric ................. .01 - - .009 .016 - - .02 - -.82 -
3.22 2.60 3.07 3.01 INA Ingenia Grp ................. 3.06 -3 3120 3.04 3.07 10.75 1.53 2.57 3.51 16.50 18.5 1.60 .665 .75 .70 NTC NetComm Wireless ........ .71 -3 1750 .70 .725 - - .35 - 5.45 13.0
4.535 3.25 4.35 4.16 ING Inghams Grp................ 4.29 +4 10494 4.28 4.29 -f - .70 - 30.81 13.9 .043 .019 .031 .026 NET NetLinkz..................... .029 +.3 40844 .028 .03 - - - - -.71 -
8.685 6.75 7.39 7.305 IAG Insurance Aust Grp......... 7.39 +16 76532 7.38 7.39 34.00 f - - 4.60 - - 9.99 5.21 8.00 7.68 NWL Netwealth Grp .............. 7.81 -11 10033 7.78 7.84 -f - .28 - 8.96 87.2
.67 .005 .37 .37 IGE INT Green Energy .......... .37 +1 50 .35 .37 - - - - -29.00 - 3.60 1.005 1.40 1.36 NEU Neuren Pharma............. 1.39 +1.5 489 1.375 1.40 - - .17 - -2.28 -
.095 .019 .024 .023 IP1 INT Payment Tech.......... .024 +.3 720 .021 .024 - - .01 - -1.65 - .33 .14 - - NSB NeuroScientific ............. .17 - - .15 .17 - - - - - -
3.22 1.99 2.82 2.76 IDX Integral Diagnostics........ 2.81 - 1000 2.79 2.81 8.00 f 1.30 -.07 2.85 10.40 27.0 .265 .053 .065 .057 NTI Neurotech Intl............... .057 -.8 488 .057 .08 - - - - -3.93 -
4.12 1.865 1.922 1.875 IRI Integrated Research ....... 1.885 -.5 2888 1.885 1.89 6.50 f 1.72 .21 3.45 11.19 16.8 1.65 1.35 1.43 1.42 NEW NEW Energy Solar.......... 1.43 +1 200 1.42 1.43 - - 1.59 - 15.97 9.0
.53 .09 .091 .091 IHR intelliHR ..................... .091 -.9 910 .091 .10 - - - - - - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .001 - - - - - -
.037 .01 .011 .011 IAM Intiger Grp................... .011 - 5526 .01 .011 - - - - -.29 - .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 - - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .004 - - - .08 - .76 4.6 22.62 17.75 18.56 18.36 NWS News Corp .................. 18.56 +55 831 18.54 18.57 18.99 - 6.01 1.02 -351.78 -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 22.49 16.17 17.93 17.93 NWSLV a nonvote................... 17.93 +51 88 17.97 17.93 18.99 - - 1.06 - -
4
Tables
8.19 5.26 5.995 5.76 NXT NEXTDC..................... 5.97 +22 29932 5.96 5.98 - - 2.57 - 2.25 265.3 2.417 1.945 2.262.23..... RFF Rural Funds Grp 2.23 -2 4290 2.23 2.26 10.13 1.39 1.06 4.54 14.13 15.8
7.20 4.86 ▼ 5.02 4.86 NHF NIB Hldgs ................... 4.97 +1 8781 4.97 4.98 20.00 f 1.47 .53 4.02 29.40 16.9 3.31 2.75 3.05 2.98 RHL Ruralco ...................... 3.03 -2 3255 3.03 3.04 15.00 f 1.60 .53 4.95 24.03 12.6
7.34 4.91 5.33 5.16 NCK Nick Scali ................... 5.29 +11 894 5.28 5.29 40.00 f 1.26 1.00 7.56 50.60 10.5 .77 .445 .495 .48 RXP RXP Services ............... .495 +1 406 .47 .495 3.50 f 1.40 .01 7.07 4.90 10.1
2.665 1.50 1.73 1.675 NEC Nine Entertainment ........ 1.73 +3 40873 1.725 1.73 10.00 f 2.40 .23 5.78 24.00 7.2 .40 .135 .305 .305 SRH Saferoads .................. .305 - 200 .305 .345 - - .13 - 1.95 15.6
3.90 1.75 3.15 2.95 NBL Noni B ....................... 3.06 +14 5678 3.04 3.07 13.00 f 1.64 .30 4.25 21.30 14.4 .75 .375 .61 .60 SLM Salmat....................... .60 -1 140 .60 .63 3.00 f 5.00 .37 5.00 15.00 4.0
.031 .004 .006 .005 NOR Norwood Systems ......... .005 - 5098 .005 .006 - - - - -.34 - .625 .41 .45 .44 SO4 Salt Lake Potash ........... .45 - 572 .44 .45 - - - - -6.47 -
.495 .17 .215 .205 NOV Novatti Grp.................. .205 +.5 378 .20 .205 - - .06 - -1.53 - .62 .325 .375 .375 SND Saunders Intl................ .375 - 213 .375 .395 2.00 f - .23 5.33 -3.03 -
.053 .026 - - NHL Novita Health ............... .026 - - .026 .033 - - - - -1.35 - 2.69 2.155 2.68 2.62 SCP SCA Prop Grp............... 2.66 -1 30473 2.66 2.67 13.90 1.69 2.30 5.23 23.50 11.3
1.80 .455 ▼ .48 .455 NOX Noxopharm ................. .455 -4.5 393 .45 .50 - - .08 - -17.39 - .026 .019 .023 .022 SVD Scandivanadium ........... .023 -.1 51350 .023 .024 - - .01 - -.13 -
2.17 1.16 1.83 1.765 NWH NRW Hldgs ................. 1.785 -3.5 9992 1.785 1.795 2.00 f 5.80 .57 1.12 11.60 15.4 4.535 3.70 4.06 3.94 SCG Scentre Grp ................. 4.06 +6 122706 4.05 4.06 21.95 3.66 4.41 5.41 80.36 5.1
.236 .133 - - NSX NSX.......................... .225 - - .14 .20 - - .01 - -2.78 - 17.40 9.90 - - SFC Schaffer Corp............... 14.71 - - 14.71 14.94 45.00 f 3.70 6.47 3.06 166.72 8.8
9.445 5.31 5.97 5.77 NUF Nufarm ...................... 5.86 +20 25382 5.86 5.87 11.00 - .86 1.88 -5.02 - .039 .01 .014 .014 SCL Schrole Grp ................. .014 - 2000 .014 .015 - - - - -3.09 -
.137 .052 .085 .076 NUH Nuheara ..................... .079 -.1 34225 .079 .08 - - .01 - -.92 - .013 .005 .007 .007 SDV Scidev ....................... .007 -.1 19500 .007 .008 - - - - .20 3.5
.029 .004 .01 .01 NVO Nvoi.......................... .01 - 2110 .008 .01 - - - - -.88 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp............... 4.36 -1 5479 4.36 4.37 -f - 1.48 - 23.95 18.2
2.80 1.685 2.42 2.42 NZK NZK Salmon ................ 2.42 - 25 2.38 2.42 - - 1.12 - 11.01 22.0 .38 .14 .19 .19 SCT Scout Sec ................... .19 -1 3206 .19 .205 - - - - -4.83 -
.85 .45 ▼ .475 .45 NZM NZME........................ .47 -.5 817 .46 .47 7.44 1.03 -.21 15.83 7.67 6.1 .63 .42 .60 .59 SDI SDI........................... .595 -.5 916 .59 .60 2.50 f 1.90 .39 4.20 4.76 12.5
.051 .018 .019 .019 OBJ OBJ.......................... .019 - 1000 .019 .02 - - - - -.09 - .18 .044 .115 .11 SFG Seafarms Grp............... .115 +.5 5893 .11 .115 - - .01 - -1.42 -
3.76 2.50 - - OCL Objective.................... 2.50 - - 2.50 2.55 5.00 f 1.60 .15 2.00 8.00 31.3 .095 .021 .052 .052 SFGO opt jul21 .................... .052 +.2 400 .05 .059 - - - - - -
.25 .12 .16 .16 OGA Ocean Grown Abalone..... .16 - 1050 .16 .165 - - .09 - -2.19 - 4.50 3.69 4.265 4.14 SLK SEALINK Travel Grp........ 4.14 -13 1055 4.10 4.25 14.50 f 1.33 1.01 3.50 19.30 21.5
2.71 1.85 - - OCP Oceania Capital ............ 2.09 - - 2.09 2.25 3.00 f 2.52 1.47 1.44 7.56 27.6 .171 .049 .066 .061 SES Secos Grp................... .061 +.1 456 .06 .066 - - .02 - -1.60 -
1.14 .865 - - OCA Oceania Healthcare ........ 1.12 - - 1.06 1.12 - - .78 - 11.72 9.6 .76 .20 .34 .315 SMX Security Matters............ .315 -2 1463 .315 .335 - - - - - -
2.47 1.28 1.78 1.725 OFX OFX Grp..................... 1.75 -3 2590 1.75 1.76 5.64 f 1.46 .25 3.22 8.23 21.3 22.94 17.36 18.69 18.19 SEK Seek ......................... 18.55 +29 11716 18.55 18.56 46.00 f .33 -2.61 2.48 15.20 122.0
.115 .065 - - OLH Oldfields..................... .07 - - .037 - - - .05 - 1.53 4.6 7.49 4.28 5.60 5.46 SHV Select Harvests............. 5.58 +2 702 5.58 5.59 12.00 f 1.93 3.34 2.15 23.20 24.1
.30 .097 .11 .105 OLI Oliver’s Real Food.......... .11 +.5 405 .105 .11 - - .07 - -.33 - .205 .075 - - SWF SelfWealth .................. .08 - - .075 .079 - - .03 - -4.70 -
.255 .115 .18 .175 OSL Oncosil Medical ............ .175 +.5 2526 .17 .175 - - .03 - -1.66 - .14 .09 .105 .102 SEN Senetas ..................... .105 -.5 7440 .10 .105 .04 4.50 .02 .38 .18 58.3
1.00 .80 - - 1AL Oneall Intl ................... .975 - - .90 .945 5.50 1.23 .19 5.64 6.79 14.4 .255 .09 .12 .12 SNS Sensen Nets ................ .12 +.5 452 .11 .12 - - .01 - -4.33 -
1.76 .755 .85 .77 OMN OneMarket.................. .82 -.5 7362 .80 .85 - - 1.98 - -74.67 - .318 .095 .12 .11 SE1 Sensera ..................... .12 +1.5 1229 .115 .12 - - - - -6.22 -
2.15 .75 - - ONE Oneview Healthcare ....... .75 - - .70 .75 - - .43 - -56.48 - .355 .26 - - SEQ Sequoia Fin Grp ............ .325 - - .27 .325 .50 f 5.60 .06 1.54 2.80 11.6
.92 .505 .58 .565 OVH Onevue Hldgs .............. .57 -.5 4030 .565 .57 - - -.01 - 2.70 21.1 3.20 2.50 2.85 2.82 SKO Serko ........................ 2.82 -3 192 2.80 2.82 - - .23 - 1.15 245.2
5.48 3.88 4.265 3.97 OML oOh! Media ................. 4.17 +22 15937 4.17 4.19 14.00 f 1.54 -.02 3.36 21.53 19.4 .018 .002 .003 .003 S3R Serpentine Tech ............ .003 - 28240 .002 .003 - - - - -.18 -
.165 .014 .015 .014 OOK Ookami...................... .014 -.1 11774 .013 .014 - - - - -.41 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.14 .026 - - OPN OpenDNA ................... .035 - - .035 .036 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.77 .415 .60 .58 OPT Opthea ...................... .58 -2 1084 .57 .58 - - .19 - -8.38 - 6.04 2.90 ▼ 3.02 2.90 SRV Servcorp .................... 2.98 -5 417 2.92 2.98 26.00 p .38 2.43 8.72 10.00 29.8
.11 .044 .058 .058 OIL Optiscan Imaging .......... .058 - 2338 .057 .065 - - .01 - -.49 - 1.83 1.115 1.69 1.635 SSM Service Stream ............. 1.69 +.5 1772 1.675 1.69 7.50 f 1.51 .16 4.44 11.29 15.0
.605 .325 .51 .50 OEC Orbital Corp................. .50 - 444 .48 .50 - - .28 - 2.88 17.4 .021 .01 .01 .01 SVT ServTech Global............ .01 - 400 .01 .011 - - -.01 - -3.90 -
.45 .15 .21 .21 ODA Orcoda ...................... .21 - 127 .21 .22 - - .01 - -11.25 - 23.875 13.30 15.87 15.50 SVW Seven Grp................... 15.59 +23 9357 15.58 15.62 42.00 f 3.21 - 2.69 135.02 11.5
20.36 16.02 17.72 17.36 ORI Orica......................... 17.70 +22 7222 17.66 17.71 51.50 - 3.18 2.91 -12.70 - 1.11 .47 .735 .69 SWM Seven West Media ......... .725 +5 43889 .72 .725 2.00 f 4.45 - 2.76 8.90 8.1
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - 1.105 1.19 - - .08 - -20.48 - 4.51 2.92 2.98 2.92 SGF SG Fleet Grp ................ 2.95 - 6758 2.95 2.96 18.73 f 1.41 -.66 6.35 26.38 11.2
3.72 2.94 3.17 3.12 ORA Orora ........................ 3.16 +2 19934 3.16 3.17 12.50 p 1.42 .94 3.96 17.70 17.9 .008 .003 - - SRO ShareRoot .................. .003 - - .003 .004 - - - - -.33 -
.41 .21 .21 .21 OCC Orthocell .................... .21 - 10 .21 .215 - - - - -5.45 - .58 .385 .395 .385 SSG Shaver Shop Grp ........... .395 +1 638 .39 .395 4.20 f 1.26 .13 10.63 5.30 7.5
.428 .13 .13 .13 OSP Osprey Med................. .13 - 2260 .125 .145 - - - - -6.68 - .40 .33 .36 .34 SBW Shekel Brainweigh ......... .355 -.5 890 .34 .355 - - - - - -
.08 .026 - - OLV OtherLevels................. .028 - - .028 .031 - - -.02 - -.77 - 1.09 .60 .74 .705 SHJ Shine ........................ .71 +.5 405 .71 .74 3.25 p 3.40 .98 4.58 11.04 6.4
.74 .225 .29 .28 OVN Oventus Medical ........... .29 -4 169 .29 .33 - - .11 - -5.92 - 1.75 .50 .635 .61 SHM Shriro Hldgs................. .61 -3 288 .61 .63 11.00 f 1.40 .51 18.03 15.40 4.0
5.64 2.67 4.99 4.84 OTW Over The Wire............... 4.85 -10 10568 4.82 4.99 2.50 f 5.05 .27 .52 12.63 38.4 .124 .048 - - SDX Sienna Cancer.............. .08 - - .079 .08 - - - - -1.22 -
1.46 .67 .73 .70 P2P P2P Transport ............. .70 +1 185 .685 .72 - - .23 - -64.40 - 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
.605 .497 .58 .565 PEA Pacific Energy .............. .58 +1 443 .56 .58 2.50 f .72 .30 4.31 1.80 32.2 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
7.90 5.61 5.95 5.82 PAC Pacific Current.............. 5.89 +2 220 5.83 5.96 22.00 f 8.84 5.20 3.74 194.41 3.0 1.025 .44 .51 .50 SIG Sigma Health ............... .51 +1.5 13625 .505 .51 4.00 f 1.05 .35 7.84 4.20 12.1
1.91 1.20 1.32 1.32 PSQ Pacific Smiles............... 1.32 +1 - 1.29 1.32 6.10 f .70 .20 4.62 4.30 30.7 .62 .175 .185 .18 SLX Silex Systems............... .18 - 993 .18 .185 - - .28 - -2.70 -
.425 .25 .30 .30 PNW Pacific Star Net ............. .30 - 320 .28 .30 -f - .05 - -2.90 - 8.28 1.46 1.53 1.47 SIV Silver Chef .................. 1.525 +.5 1341 1.48 1.525 35.10 f - 2.56 23.02 -122.40 -
5.95 3.05 3.51 3.39 PGH Pact Grp Hldgs ............. 3.40 - 7747 3.40 3.41 23.00 p 1.02 - 6.76 23.40 14.5 .124 .02 .02 .02 SVH Silver Heritage Grp ......... .02 - 500 .015 .02 - - .05 - -5.07 -
.085 .041 .046 .044 PCK PainChek.................... .044 - 5395 .044 .045 - - - - -.60 - .056 .011 - - SVA Simavita..................... .029 - - .025 .033 - - .01 - -1.59 -
.028 .006 - - PPY Papyrus Aust ............... .009 - - .008 .009 - - - - -.06 - .275 .08 - - SIS Simble Solutions ........... .089 - - .081 .09 - - - - -6.06 -
1.29 ▲ .24 1.29 1.195 PAR Paradigm Bio ............... 1.27 +12 13183 1.26 1.27 - - .03 - -5.46 - .445 .27 .33 .33 SIO Simonds Grp................ .33 - 300 .32 .34 -f - -.03 - 2.62 12.6
.89 .665 .68 .665 PGC Paragon Care ............... .67 +.5 4407 .665 .67 3.10 f 1.74 -.07 4.63 5.40 12.4 .018 .003 - - STC Sinetech..................... .003 - - .003 .004 - - .01 - -.07 -
.23 .105 - - PRZ ParaZero .................... .15 - - .15 .155 - - - - - - .044 .017 - - SIT Site Grp Int .................. .033 - - .026 .033 - - - - -.92 -
.28 .13 .175 .175 PKD Parkd ........................ .175 +.5 50 .17 .175 - - .05 - -3.82 - .158 .021 .026 .021 SKN Skin Elements .............. .023 -1.2 17928 .021 .023 - - - - -3.17 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - .21 .045 .065 .062 SAS Sky & Space Glb............ .062 - 22618 .062 .063 - - .01 - -.49 -
.013 .005 .01 .008 PWN Parkway Minls .............. .009 +.1 4250 .007 .009 - - - - -.81 - 2.68 1.84 2.24 2.15 SKT Sky Network TV ............ 2.20 -10 287 2.20 2.27 13.82 - .23 6.28 -56.79 -
.003 .001 - - PWNCA ctg .......................... .001 - - .001 .002 - - - - - - 3.97 3.34 3.41 3.35 SKC SkyCity Entertain........... 3.36 - 3259 3.36 3.38 18.47 1.26 .44 5.50 23.20 14.5
.003 .002 - - PWNOA opt nov18 .................. .002 - - - - - - - - - - .23 .072 .15 .145 SKF Skyfii......................... .145 - 135 .14 .145 - - .01 - -.72 -
.076 .014 .027 .026 PAB Patrys........................ .026 - 2012 .025 .027 - - .01 - -.27 - 5.18 1.81 2.45 2.44 SGH Slater & Gordon ............ 2.44 -4 13 2.41 2.49 -p - .90 - 300.39 .8
.95 .58 .75 .71 PYG PayGroup ................... .75 +9 500 .65 .75 - - - - - - .05 .021 - - SM8 Smart Marine Systems .... .023 - - .022 .027 - - .77 - -2.91 -
.335 .059 .17 .165 PG1 Pearl Global................. .17 - 413 .17 .19 - - .05 - .79 21.5 .555 .135 ▼ .145 .135 SPZ Smart Parking .............. .14 -.5 3558 .135 .14 - - .06 - .46 30.4
.085 .02 - - PG1OB opt jan21 ................... .035 - - .035 .072 - - - - - - 13.35 9.43 9.94 9.64 SIQ Smartgrp .................... 9.89 +37 5861 9.89 9.90 39.00 f 1.12 -.31 3.94 43.67 22.6
1.50 1.00 1.07 1.05 PPC Peet.......................... 1.065 -.5 527 1.05 1.07 5.00 f 2.00 1.18 4.69 10.02 10.6 .24 .135 .17 .17 SMP Smartpay.................... .17 - 233 .17 .175 - - - - 1.38 12.3
11.80 7.41 8.45 8.21 PDL Pendal Grp.................. 8.38 +29 10265 8.38 8.42 52.00 p 1.31 1.24 6.21 68.30 12.3 1.16 .36 ▼ .40 .36 SIL Smiles Inclusive ............ .385 -1.5 532 .375 .385 - - - - - -
3.95 2.46 - - PCG Pengana Capital............ 2.50 - - 2.35 2.50 13.00 f .68 .32 5.20 8.88 28.2 3.928 1.455 2.05 1.60 SOM SomnoMed ................. 2.00 +40 984 1.85 1.99 - - .37 - -15.50 -
.525 .27 .305 .305 PTL Pental........................ .305 +.5 1385 .30 .305 1.50 f - .32 4.92 -20.43 - 27.00 21.30 23.155 22.86 SHL Sonic Healthcare ........... 23.08 +5 12038 23.06 23.08 81.00 p 1.39 3.39 3.51 112.60 20.5
2.28 1.28 2.02 1.96 PPE People Infrastruct .......... 2.02 +9 95 1.95 2.02 -f - .15 - 10.81 18.7 2.75 2.125 2.37 2.34 SKI Spark Infrastructure........ 2.37 +1 42726 2.36 2.38 15.62 .37 1.87 6.59 5.82 40.7
.035 .011 - - PIL Peppermint Inv ............. .016 - - .016 .018 - - - - -.19 - 3.96 3.10 3.89 3.80 SPK Spark New Zealand ........ 3.87 +4 7807 3.86 3.87 19.47 .99 .17 5.03 19.26 20.1
55.10 32.94 35.52 34.60 PPT Perpetual.................... 35.32 +29 1069 35.28 35.32 275.00 f 1.11 6.68 7.79 305.00 11.6 1.455 .10 - - SFH Specialty Fashion .......... 1.22 - - - - -f - .14 - -4.84 -
.045 .012 .03 .03 PTR Petratherm.................. .03 -.1 7 .03 .037 - - - - -.69 - .50 .18 .20 .185 SP3 Spectur...................... .20 +1.5 125 .185 .20 - - .08 - -7.61 -
.076 .033 .04 .04 PAA PharmAust .................. .04 - 601 .039 .042 - - .02 - -1.72 - .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .20 - - - - - -
.37 .25 .28 .27 PXS Pharmaxis................... .28 +.5 2539 .265 .28 - - .03 - 2.00 14.0 6.83 3.10 3.35 3.20 SDA SpeedCast Intl.............. 3.32 +9 16641 3.31 3.33 7.20 f .89 -1.83 2.17 6.40 51.9
14.10 11.09 13.99 13.76 PHI Phileo Aust.................. 13.99 +16 84 13.80 14.00 5.00 f 58.80 7.18 .36 294.00 4.8 .061 .03 .054 .054 SRS Spicers ...................... .054 - 12011 .054 .055 - - .05 - .17 31.8
.48 .20 .38 .345 PET Phoslock Env Tec .......... .38 +2.5 6580 .375 .39 - - .03 - - - .28 .14 .17 .17 ST1 Spirit Telecom .............. .17 -.5 37 .165 .17 - - .03 - .26 65.4
.033 .002 .003 .003 POH Phosphagenics............. .003 - 54800 .003 .004 - - - - -.45 - .095 .012 - - ST1O opt jul19 .................... .025 - - .02 .035 - - - - - -
.049 .02 - - PYC Phylogica ................... .03 - - .028 .03 - - - - -.35 - .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
.48 .255 - - PIN PINCHme.com ............. .26 - - .215 .27 - - - - - - .23 .065 .13 .125 SHO SportsHero ................. .125 - 537 .125 .135 - - .09 - -3.37 -
8.60 3.65 5.195 5.03 PNI Pinnacle Invest ............. 5.19 +14 3139 5.18 5.20 11.60 f 1.25 .60 2.24 14.50 35.8 1.77 ▲ 1.045 1.77 1.585 SPO Spotless Grp Hld ........... 1.75 +2 1399 1.75 1.76 - - -.40 - -.20 -
3.78 2.50 3.02 2.92 PNC Pioneer Credit .............. 3.02 -5 1199 2.92 3.02 14.33 f 2.02 1.64 4.75 28.88 10.5 .125 .03 - - SFL Spring FG ................... .041 - - .041 .054 -f - .02 - -3.13 -
3.45 1.435 1.78 1.70 PVS Pivotal Systems ............ 1.72 +2 1512 1.68 1.77 - - - - - - 2.03 .55 .595 .595 S66 Star Combo................. .595 -.5 6 .595 .625 - - - - - -
8.72 4.69 5.36 5.19 PTM Platinum Asset ............. 5.36 +20 10184 5.34 5.36 32.00 f 1.01 .70 5.97 32.36 16.6 1.67 1.055 1.52 1.48 SPL Starpharma ................. 1.52 +1 2280 1.505 1.52 - - .14 - -2.78 -
.52 .155 - - PMP PMP ......................... .18 - 128866 .18 .185 - - .34 - -8.60 - 3.14 2.33 2.73 2.67 SDF Steadfast Grp............... 2.73 +4 12405 2.72 2.73 7.50 f 1.32 .15 2.75 9.87 27.7
.16 .024 .045 .045 3DP Pointerra .................... .045 - 1631 .045 .047 - - .30 - -.41 - .195 .13 - - SGI Stealth Global .............. .165 - - .16 .165 - - - - - -
.625 .38 .555 .53 PNV Polynovo .................... .55 +.5 2772 .535 .55 - - .04 - -.95 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.315 .115 .145 .145 PVL Powerhouse Ven ........... .145 -.5 40 .145 .15 - - .29 - -33.02 - .059 .02 .024 .023 SCU Stemcell United ............ .024 +.2 5000 .023 .025 - - - - -.77 -
.55 .20 .50 .50 PPK PPK Grp..................... .50 - 300 .485 .50 -f - .22 - -2.30 - .10 .001 - - SBI Sterling Plantations ........ .013 - - .002 .088 - - -.01 - 3.14 .4
1.185 .545 .73 .655 PPS Praemium ................... .67 -3.5 26872 .67 .675 - - .04 - .35 191.4 .82 .615 .64 .615 SXE Sthn X Elect Engnr ......... .63 - 4758 .63 .64 3.00 f 1.35 .29 4.76 4.05 15.6
.078 .039 - - PBT Prana Biotech .............. .041 - - .039 .041 - - - - -1.55 - 1.425 1.015 1.07 1.02 SXL Sthn Cross Media .......... 1.02 -3 20928 1.02 1.03 7.75 f .02 - 7.60 .19 536.8
20.16 13.27 16.90 16.42 PMV Premier Invest .............. 16.83 +46 1754 16.82 16.85 62.00 f .85 3.28 3.68 52.97 31.8 4.79 3.52 3.755 3.67 SGP Stockland ................... 3.71 -5 70896 3.71 3.72 26.50 1.60 4.18 7.14 42.30 8.8
.18 .054 .075 .075 PTX Prescient Therapeut ....... .075 - 730 .075 .08 - - .03 - -1.22 - .035 .022 - - SRY Story-I ....................... .03 - - .028 .034 - - .05 - .75 4.0
3.956 2.32 2.56 2.43 PRY Primary Health Care........ 2.53 -1 20242 2.53 2.54 10.60 f .16 -1.41 4.19 1.70 148.8 .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.18 .089 .096 .093 PFG Prime Financial ............. .093 -.7 2471 .093 .10 .90 f - -.02 9.68 -.67 - 1.91 1.48 ▼ 1.50 1.48 STG Straker Translations........ 1.50 - 628 1.49 1.50 - - - - - -
.335 .195 .225 .22 PRT Prime Media Grp ........... .22 - 560 .22 .225 1.70 f - .08 7.73 -3.40 - .087 .029 .054 .054 SOR Strategic Elements......... .054 -.1 100 .051 .053 - - - - -.42 -
.475 .33 .36 .345 PGX Primero Grp................. .36 +1 73201 .31 .36 - - - - - - .078 .015 - - SGO Stream Grp.................. .017 - - .017 .029 -f - .02 - -.06 -
12.63 6.85 9.40 9.05 PME Pro Medicus ................ 9.10 -14 587 9.08 9.14 6.00 f 2.07 .30 .66 12.40 73.4 1.535 .86 .96 .875 SMN Structural Monitor.......... .96 +7.5 867 .885 .96 - - .08 - -3.55 -
1.80 .68 1.52 1.49 PBP Probiotec.................... 1.49 -2.5 710 1.49 1.52 2.75 f 2.08 - 1.85 5.72 26.0 .017 .004 .006 .006 SUD SUDA Pharma .............. .006 - 68948 .006 .007 - - - - -.45 -
.46 .18 .22 .20 PPG Pro-Pac Packaging ........ .215 +1.5 13778 .215 .22 2.00 f - .04 9.30 -1.15 - .005 .001 .003 .002 SUDOC opt jul20 .................... .003 +.1 12050 .002 .003 - - - - - -
3.68 2.56 2.70 2.65 PFP Propel Funeral .............. 2.69 +6 1230 2.61 2.69 -f - .94 - -19.71 - 7.31 4.60 6.06 6.05 SNZ Summerset Grp ............ 6.05 -45 8 5.57 6.40 10.28 8.54 3.47 1.70 87.75 6.9
.004 .001 .001 .001 PCH Property Connect .......... .001 - 5900 .001 .002 - - - - -.18 - .02 .008 .019 .018 SBB Sunbridge Grp.............. .018 -.1 934 .017 .018 - - .13 - .37 4.9
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.18 - 92304 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7 15.96 12.61 13.53 13.32 SUN Suncorp Grp ................ 13.53 +13 20631 13.51 13.54 73.00 f 1.13 6.39 5.40 82.17 16.5
.725 .255 - - PRO Prophecy Int’l............... .37 - - .33 .37 - - - - -1.14 - 1.875 1.395 1.415 1.41 SDG Sunland Grp ................ 1.41 - 254 1.41 1.44 11.00 f 1.88 2.50 7.80 20.70 6.8
.05 .02 .023 .02 POW Protean Energy ............. .02 -.2 19217 .02 .021 - - .01 - -1.42 - 10.44 6.42 7.63 7.35 SUL Super Retail Grp............ 7.59 +7 9630 7.57 7.59 49.00 f 1.33 -.08 6.46 65.00 11.7
.49 .175 .445 .415 PIQ Proteomics Int Lab ......... .415 -4.5 5057 .41 .42 - - .08 - -2.37 - 2.60 1.65 1.725 1.65 SLC Superloop................... 1.69 -4 4068 1.675 1.695 .50 f 6.38 .48 .30 3.19 53.0
.285 .12 - - PSZ PS&C ........................ .135 - - .12 .14 -f - -.09 - -4.51 - 5.20 3.12 4.14 4.01 SNL Supply Net .................. 4.01 -16 20 4.05 4.17 13.50 f 1.49 .85 3.37 20.06 20.0
3.25 2.46 2.62 2.52 PSI PSC Insurance.............. 2.55 -7 189 2.55 2.62 7.20 f 1.61 .20 2.82 11.60 22.0 .535 .21 .255 .255 SW1 Swift Nets Grp .............. .255 +.5 592 .255 .275 - - -.05 - -6.90 -
.785 .50 .56 .56 PTB PTB Grp ..................... .56 -2 93 .56 .60 5.00 f 1.03 .64 8.93 5.17 10.8 7.62 6.24 6.82 6.635 SYD Sydney Airport.............. 6.82 +15 71065 6.79 6.82 36.50 .43 3.12 5.35 15.84 43.1
.225 .07 - - PPL Pureprofile .................. .10 - - .076 .10 - - -.09 - -10.37 - .052 .027 - - SOP Synertec .................... .05 - - .046 .049 - - - - -4.10 -
4.45 ▲ .001 4.45 3.32 PO3 Purifloh ...................... 4.00 +70 1493 3.85 4.00 - - -.02 - -2.69 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.30 2.64 2.89 2.82 PPH Pushpay Hldgs ............. 2.85 +5 557 2.85 2.98 - - .06 - -7.20 - 12.28 5.81 8.16 7.90 SM1 Synlait Milk.................. 7.95 -17 465 7.95 8.03 - - - - 38.22 20.8
4.04 2.18 3.48 3.32 PWH PWR Hldgs.................. 3.42 +7 801 3.41 3.42 7.30 f 1.51 .32 2.13 11.00 31.1 .028 .008 .01 .01 SYT Syntonic..................... .01 +.1 4000 .009 .01 - - - - -.22 -
1.375 .66 .82 .82 PLX Pyrolyx Ag................... .82 - 6 .77 .82 - - .09 - -80.88 - 5.735 4.165 4.51 4.43 TAH Tabcorp Hldgs ............. 4.50 +6 36132 4.49 4.50 21.00 f .09 -2.12 4.67 1.90 236.8
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .02 - - -.02 - -5.47 - .11 .05 - - TAG Tag Pacific .................. .069 - - - - - - .04 - -2.40 -
6.92 4.77 5.94 5.79 QAN Qantas Airways............. 5.91 +2 55338 5.91 5.92 17.00 f 3.29 2.23 2.88 56.00 10.6 4.30 3.54 3.68 3.57 TWD Tamawood .................. 3.57 -11 246 3.57 3.61 27.00 f 1.26 .51 7.56 33.99 10.5
1.60 1.035 1.45 1.38 QIP Qantm Intellectual.......... 1.45 +14 13697 1.40 1.50 -f - .03 - 7.16 20.3 .019 .006 - - TBL Tambla....................... .012 - - .011 .012 - - - - -.29 -
11.80 9.28 11.45 11.15 QBE QBE Insurance Grp ........ 11.45 +21 39964 11.44 11.45 26.00 p - 5.82 2.27 -114.14 - .195 .115 - - TFL Tasfoods .................... .145 - - .14 .15 - - .12 - -3.65 -
1.18 .905 .955 .94 QMS QMS Media ................. .945 -2.5 855 .92 .97 2.20 f 2.55 -.05 2.33 5.60 16.9 4.67 3.44 4.27 4.14 TGR Tassal Grp................... 4.26 +11 4677 4.26 4.27 16.00 f 2.07 2.75 3.76 33.13 12.9
- - 1.68 1.60 QRI Qualitas RE Inc ............. 1.60 - 1825 1.60 1.68 - - - - - - .086 .046 - - TDL TBG Diagnostics ........... .046 - - .042 .05 - - .06 - -3.65 -
.056 .007 .008 .008 QFY Quantify Tech ............... .008 -.1 1996 .008 .009 - - - - -1.24 - .212 .033 .083 .08 TMP Tech Mpire .................. .083 +.3 1484 .083 .085 - - .04 - -9.35 -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 .03 .02 - - TMPO opt oct21 ................... .02 - - .022 .03 - - - - - -
2.89 2.15 2.685 2.605 QUB Qube Hldgs ................. 2.67 +3 47339 2.66 2.67 5.50 f 2.27 1.19 2.06 12.50 21.4 .045 .034 - - TCN Techniche ................... .038 - - .039 .041 .35 - .01 9.21 -.77 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - 5.99 ▲ 4.11 5.99 5.70 TNE Technology One ............ 5.99 +38 27851 5.97 5.99 9.02 p 1.79 .43 1.51 16.14 37.1
.034 .013 - - QSS Questus ..................... .026 - - .006 .022 - - -.01 - -1.81 - 1.03 .46 .71 .685 TLX Telix Pharmaceutical....... .70 +2.5 2607 .685 .71 - - .22 - -2.62 -
.102 .071 .075 .072 QHL Quickstep ................... .075 +.4 1600 .071 .075 - - .01 - -.51 - 3.785 2.60 2.95 2.83 TLS Telstra Corp ................. 2.95 +8 526537 2.94 2.95 15.00 f 2.00 .49 5.08 30.00 9.8
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - 1.35 .365 1.16 1.15 TPW Temple & Webster .......... 1.15 +.5 648 1.15 1.17 - - .03 - -.02 -
.52 .089 .135 .125 RAC Race Oncology ............. .125 -.5 4446 .125 .13 - - .05 - -9.40 - .26 .135 .17 .17 TPP Tempo Aust ................. .17 +.5 52 .165 .17 - - .12 - -.77 -
1.79 .50 .56 .55 RZI Raiz Invest .................. .56 +1 328 .55 .60 - - - - - - .14 .051 .053 .053 TNT Tesserent.................... .053 +.1 150 .053 .054 - - .01 - -2.62 -
71.15 51.89 55.35 54.01 RHC Ramsay Health Care ....... 54.32 -50 3039 54.31 54.35 144.00 f 1.30 1.08 2.65 186.70 29.1 1.12 .43 .52 .505 THC THC Global Grp ............ .505 - 777 .505 .52 - - .21 - -5.00 -
.205 .025 ▼ .029 .025 RAN Range Intl ................... .027 -.2 1673 .027 .035 - - .11 - -19.16 - .65 .155 - - THCO opt dec19 .................. .20 - - .165 .19 - - - - - -
.08 .07 - - RPG Raptis Grp .................. .07 - - - - - - .01 - .35 20.0 13.78 6.82 9.83 9.49 A2M The A2 Milk Company ..... 9.75 +17 95122 9.73 9.76 - - .67 - 24.76 39.4
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .026 .007 - - AU1 THE Agency Grp Aus ...... .009 - - .009 .012 - - -.01 - -.60 -
94.12 69.32 76.15 74.78 REA REA Grp..................... 75.00 -5 2379 74.99 75.16 109.00 f 1.76 -.01 1.45 191.90 39.1 .003 .001 - - AU1O opt apr19................... .001 - - - .001 - - - - - -
.62 .225 .36 .34 RCL ReadCloud.................. .36 +2 2462 .36 .37 - - - - - - .422 .055 .065 .06 TBH The Betmakers ............. .065 +.8 6950 .065 .067 - - .06 - -3.68 -
.29 .053 - - RCLO opt nov20 .................. .07 - - .062 .07 - - - - - - 9.30 5.91 7.92 7.57 CGL The Citadel Grp............. 7.92 +32 1279 7.80 7.93 13.80 f 2.67 .27 1.74 36.84 21.5
.052 .008 .015 .015 REV Real Estate Investar........ .015 - 1900 .012 .018 - - - - -2.38 - .355 .145 .20 .165 DXN The Data Exchange ........ .20 +3.5 7853 .17 .19 - - - - - -
.22 .135 - - RCE Recce Pharmaceutical..... .18 - - .175 .18 - - .01 - -1.89 - .19 .038 .185 .165 FOD The Food Revolution....... .18 +1.5 87695 .18 .185 - - .03 - .61 29.5
1.59 .68 - - RKN Reckon ...................... .71 - - .71 .73 3.00 f 2.17 -.40 4.23 6.50 10.9 .48 .23 - - PGR The PAS Group ............. .245 - - .245 .26 3.00 f - .28 12.24 -2.14 -
.047 .017 .036 .036 RFT Rectifier Technolog ........ .036 +.2 3335 .036 .037 - - - - .05 72.0 8.36 2.00 2.79 2.77 TRS The Reject Shop............ 2.79 +1 464 2.77 2.79 35.00 f 1.64 5.23 12.54 57.40 4.9
2.054 1.002 1.225 1.10 RBL Redbubble .................. 1.10 -12.5 15150 1.09 1.105 - - .01 - -5.00 - 6.395 4.255 4.46 4.38 SGR The Star Entertain .......... 4.45 +7 15778 4.44 4.45 20.50 f .85 2.10 4.61 17.50 25.4
.63 .33 - - RDF Redflex ...................... .425 - - .425 .44 -p - .39 - -9.18 - .20 .077 .105 .105 GO2 The Go2 People ............ .105 - 272 .094 .105 - - .04 - -1.40 -
.205 .066 .094 .082 RFX Redflow ..................... .089 +.5 34173 .089 .09 - - .03 - -2.24 - 2.40 1.10 - - TNK Think Childcare............. 1.48 - - 1.49 1.50 6.00 f 1.54 -.26 4.05 9.21 16.1
3.97 1.875 2.45 2.23 RDH RedHill Education .......... 2.25 -25 801 2.25 2.46 4.00 f 2.88 .34 1.78 11.53 19.5 .92 .50 .52 .50 TGA Thorn Grp ................... .505 - 1101 .50 .505 1.00 f 6.20 1.18 1.98 6.20 8.1
12.95 9.109 10.265 9.91 REH Reece........................ 10.05 +8 14040 10.05 10.07 20.25 f 2.22 2.88 2.01 45.00 22.3 .23 .15 - - TPS Threat Protect Au........... .165 - - .14 .17 - - -.22 - -2.91 -
3.42 2.80 3.31 3.31 RCT Reef Casino Tr .............. 3.31 - 15 3.15 3.30 25.21 .99 1.99 7.62 25.01 13.2 .012 .002 - - THD Thred ........................ .003 - - .002 .003 - - - - -.26 -
.053 .007 - - RFN Reffind....................... .008 - - .007 .008 - - .01 - -.28 - 1.20 .56 - - TIA Tian An Aust ................ .665 - - .605 .70 - - 1.40 - -1.83 -
.099 .039 .055 .052 RGP Refresh Grp ................. .053 - 9077 .05 .053 -f - .03 - -.80 - .027 .001 ▼ .001 .001 TKF Tikforce...................... .001 -.1 7000 .001 .002 - - -.01 - -2.01 -
.27 .10 .19 .185 RGS Regeneus ................... .19 +.5 303 .19 .20 - - .01 - -2.50 - 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
1.74 1.30 1.48 1.465 REX Regional Express........... 1.475 -.5 409 1.475 1.48 12.00 f 1.31 1.80 8.14 15.70 9.4 .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
4.20 2.31 2.59 2.47 REG Regis Healthcare ........... 2.54 +9 2401 2.54 2.56 17.93 f 1.00 -.99 7.06 17.93 14.2 .81 .21 - - TNY Tinybeans Grp.............. .28 - - .29 .35 - - .11 - -17.66 -
.106 .016 .03 .03 RD1 Registry Direct.............. .03 - 987 .023 .03 - - .01 - -2.66 - 3.12 .69 2.15 1.90 TTT Titomic ...................... 2.15 +21.5 2357 2.10 2.15 - - .12 - -3.55 -
.011 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .02 .008 - - TOM Tomizone.................... .01 - - .01 .011 - - -.03 - -2.09 -
6.38 3.608 4.54 4.42 RWC Reliance Worldwide........ 4.51 +6 47294 4.51 4.52 6.50 f 1.89 .13 1.44 12.30 36.7 .15 .046 .05 .05 TFG Total Face Grp .............. .05 - 250 .042 .05 - - -.01 - -9.00 -
.097 .044 - - RNT Rent.com.au................ .051 - - .05 .06 - - .01 - -1.38 - .79 .555 .70 .61 TWR Tower ........................ .61 -9 30 .61 .70 - - .55 - -3.93 -
.019 .007 .013 .011 RNE Renu Energy ................ .011 - 482 .011 .013 - - .01 - -.65 - 1.34 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.28 .068 .105 .10 RAP Resapp Health.............. .10 -.5 5551 .10 .105 - - .01 - -.99 - 9.65 5.03 7.68 7.48 TPM TPG Telecom ............... 7.67 +11 10879 7.66 7.67 4.00 f 10.70 -1.21 .52 42.80 17.9
16.04 10.78 14.49 14.325 RMD ResMed Inc ................. 14.41 +10 14377 14.41 14.43 13.53 2.21 - .94 29.91 48.2 2.52 1.21 ▼ 1.21 1.21 TPE TPI Enterprises ............. 1.21 -3 60 1.21 1.265 - - .41 - -13.79 -
.054 .019 .026 .024 RHT Resonance Health ......... .025 -.2 13019 .025 .026 - - - - .06 41.7 5.70 3.92 5.63 5.59 TME Trade Me Grp ............... 5.59 -3 13211 5.58 5.62 18.06 1.24 -.17 3.23 22.32 25.0
.165 .034 .091 .091 RSH Respiri....................... .091 - 1320 .083 .091 - - - - -.73 - .042 .029 .032 .032 TTI Traffic Tech.................. .032 - 2087 .031 .032 -f - - - 1.88 1.7
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.33 8.10 - - - - - - .015 .005 .007 .007 TSN Transaction Solutions...... .007 - 750 .006 .007 - - .01 - -.03 -
4.64 .355 .395 .385 RFG Retail Food Grp............. .39 -.5 3686 .39 .40 15.00 f - -1.13 38.46 -169.50 - .053 .015 .017 .017 TTL Transcendence ............. .017 +.1 5000 .016 .018 - - .01 - -.48 -
.535 .30 - - RTE Retech Tech................. .39 - - .38 .415 - - .17 - 4.16 9.4 .022 .003 - - TTLO opt aug19 .................. .005 - - .003 .005 - - - - - -
.68 .18 - - RVA REVA Medical .............. .20 - - .195 .22 - - -.22 - 81.89 .2 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.038 .021 .032 .031 REF Reverse Corp ............... .031 - 600 .031 .034 1.00 f - .07 32.26 -.48 - 12.905 10.62 11.60 11.36 TCL Transurban Grp............. 11.60 +10 36572 11.60 11.61 56.00 p .41 2.83 4.83 22.70 51.1
.346 .125 - - RWD Reward Min ................. .13 - - .12 .13 - - - - -.45 - 20.20 13.38 14.41 14.02 TWE Treasury Wine............... 14.37 +20 31083 14.36 14.37 32.00 f 1.55 3.29 2.23 49.70 28.9
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - 1.39 .95 - - TGO Trimantium Growthops .... .95 - - .90 .95 - - - - - -
.04 .003 - - RXH Rewardle Hldgs ............ .004 - - .003 .005 - - - - -.83 - .34 .14 .225 .185 TAU Trustees Aust ............... .225 - 1100 .185 .225 - - -.04 - -2.09 -
.41 .091 .20 .20 RNO Rhinomed................... .20 - 6 .205 .21 - - .01 - -3.74 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .02 .029 -f - .07 - -.07 -
1.445 .72 1.26 1.24 RHP Rhipe ........................ 1.25 - 7751 1.245 1.25 1.50 f 1.51 .15 1.20 2.26 55.3 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
.365 .127 .165 .15 RHY Rhythm Biosciences ....... .16 - 3646 .16 .165 - - .08 - -2.25 - .02 .004 - - TV2 tv2u International........... .005 - - .004 .005 - - - - -.25 -
1.57 1.245 1.50 1.475 RIC Ridley........................ 1.495 -.5 11955 1.49 1.495 4.25 f 1.34 .59 2.84 5.70 26.2 .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
.62 .265 .33 .30 RCW RightCrowd ................. .33 +.5 451 .29 .33 - - .06 - -4.28 - .30 .125 - - TZL TZ ............................ .20 - - .13 .21 - - .01 - -18.45 -
.30 .185 .225 .21 RMY RMA Global ................. .21 -1 3500 .21 .225 - - - - - - .217 .153 - - UCW UCW......................... .155 - - .155 .18 - - .11 - .03 516.7
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .078 .04 - - UUL Ultima United ............... .078 - - .015 .08 - - .08 - -1.64 -
.059 .012 .015 .014 RBO ROBO 3D ................... .015 +.1 6000 .013 .015 - - - - -4.52 - .043 .009 ▼ .011 .009 UTR Ultracharge ................. .009 -.1 35280 .009 .01 - - - - -.61 -
.67 .18 .195 .18 ROO Roots Sustainable.......... .195 +1.5 1187 .18 .195 - - .05 - -3.11 - 15.17 11.99 12.385 12.21 URW Unibail Rodamco Wfld..... 12.38 +5 7118 12.38 12.39 - - - - 47.66 26.0
.705 .29 .425 .415 RGI Roto-Gro Intl................ .415 -1.5 705 .415 .42 - - .03 - -3.82 - .076 .012 - - UNL United Nets ................. .015 - - .015 .024 - - .01 - -15.31 -
.79 .535 - - RUL RPMGlobal Hldgs .......... .595 - - .59 .60 - - .13 - .11 540.9 .715 .615 .675 .675 UOS Utd Overseas Aust ......... .675 - 395 .67 .675 3.00 2.61 .97 4.44 7.84 8.6
.043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 - .34 .20 .24 .24 UBI Universal Biosensors ...... .24 +1 7616 .23 .24 - - .07 - -2.12 -
Tables 5
.05 .023 .046 .046 UBN Urbanise.com .............. .046 +.2 391 .042 .046 - - .01 - -6.02 - 2.06 1.305 1.7451.68..... WBA Webster 1.70 -4 1080 1.67 1.745 3.00 f 2.53 .86 1.76 7.60 22.4
1.86 1.36 ▼ 1.38 1.36 URF US Masters Res Prop ...... 1.36 -2 22 1.36 1.38 10.00 .12 1.45 7.35 1.24 109.7 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - -
.40 .235 - - USR US Residential Fund ....... .305 - - .30 .31 2.00 - .36 6.56 -6.39 - .088 .025 .028 .026 WBT Weebit Nano ................ .028 - 12610 .027 .028 - - - - -.30 -
.29 .135 - - UCM USCOM ..................... .155 - - .155 .16 - - - - -1.60 - .185 .038 .051 .047 WLD Wellard ...................... .047 +.1 663 .047 .051 - - .18 - -6.90 -
.11 .04 .05 .05 UUV UUV Aquabotix ............. .05 - 59 .05 .054 - - .01 - -4.75 - 5.30 4.03 - - WLL Wellcom Grp ................ 5.10 - - 5.10 5.23 21.00 f 1.42 .29 4.12 29.92 17.0
.016 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - 52.77 30.71 31.92 31.50 WES Wesfarmers ................. 31.67 +17 29633 31.67 31.68 223.00 f .47 4.33 7.04 105.84 29.9
.004 .001 - - VMG VDM Grp.................... .001 - - .001 .002 - - - - -.05 - 31.87 24.94 26.40 25.78 WBC Westpac Banking .......... 26.28 +33 78538 26.27 26.29 188.00 f 1.26 15.39 7.15 237.50 11.1
1.38 .59 .60 .60 VBS Vectus Biosystems......... .60 - 300 .52 .60 - - -.10 - -11.07 - .284 .039 .058 .053 WHK WhiteHawk.................. .056 +.3 13526 .056 .057 - - .01 - -3.18 -
.645 .38 - - VEE Veem ........................ .59 - - .55 .58 -f - .14 - 2.12 27.8 .21 .12 - - WOA Wide Open Agricultur ...... .13 - - .115 .13 - - - - - -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .035 .05 - - .05 - .04 87.5 1.80 .87 1.00 .90 WND Windlab ..................... 1.00 +6 1698 .92 .955 - - .79 - -2.00 -
.25 .086 .11 .105 VRS Veris ......................... .105 - 3178 .105 .11 .50 f - .03 4.76 -.39 - .425 .22 - - WNR Wingara Ag ................. .29 - - .26 .305 - - .13 - 1.04 27.9
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - 25.00 9.18 17.15 16.77 WTC Wisetech Global............ 17.01 +64 8382 17.00 17.02 2.70 f 5.15 -.03 .16 13.90 122.4
2.92 2.36 2.73 2.69 VCX Vicinity Centres............. 2.72 +1 106425 2.71 2.72 16.30 1.92 2.97 5.99 31.31 8.7 .495 .37 - - WWG Wiseway Gp ................ .435 - - .415 .44 - - - - - -
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .068 .02 - - WZR Wisr.......................... .047 - - .043 .049 - - .01 - -1.40 -
2.87 1.86 1.945 1.87 VLW Villa World................... 1.925 +2 4284 1.925 1.935 18.50 f 1.86 2.44 9.61 34.40 5.6 .18 .02 - - WMC Wonhe Multimedia ......... .021 - - .02 .03 - - .48 - 4.18 .5
3.987 1.73 2.50 2.37 VRL Village Roadshow .......... 2.50 +7 1709 2.40 2.51 -f - .80 - .14 1785.7 31.48 26.16 29.645 29.12 WOW Woolworths Grp ............ 29.60 +35 26387 29.57 29.62 93.00 f 1.43 3.06 3.14 132.60 22.3
.295 .185 ▼ .19 .185 VAH Virgin Aus Hldg ............. .19 - 10015 .185 .19 - - .06 - -8.10 - 1.085 .49 .577 .57 WPP WPP AuNZ.................. .57 -1 2965 .57 .585 6.50 f 1.20 -.48 11.40 7.80 7.3
5.93 4.69 ▼ 4.88 4.69 VRT Virtus Health ................ 4.69 -16 1182 4.69 4.70 26.00 f 1.47 -2.26 5.54 38.26 12.3 1.53 1.10 1.45 1.365 XIP Xenith IP Grp............... 1.39 +14.5 3215 1.38 1.445 7.50 f - .03 5.40 -16.60 -
.575 .16 - - VTI Visioneering Tech........... .17 - - .17 .175 - - .07 - -9.08 - 52.57 25.825 38.12 37.23 XRO Xero.......................... 37.50 +36 4680 37.49 37.50 - - - - -23.72 -
4.75 2.30 3.44 3.44 VGL Vista Grp Int................. 3.44 +6 6 3.44 3.55 2.63 2.22 .57 .76 5.83 59.0 .048 .025 .029 .029 XPD XPD Soccer Gear Grp...... .029 +.2 2400 .027 .028 - - .23 - 1.12 2.6
1.91 .85 1.09 1.075 VTG Vita Grp...................... 1.075 -.5 1621 1.075 1.085 9.10 f 1.55 .02 8.47 14.13 7.6 .011 .002 .003 .003 XPE Xped......................... .003 - 222122 .002 .003 - - - - -.59 -
1.05 .65 - - VLS Vita Life Sciences .......... 1.02 - - .95 1.035 3.75 f 1.65 .45 3.68 6.18 16.5 .001 .001 - - XPEOC opt dec18 .................. .001 - - - .001 - - - - - -
1.015 .84 1.00 .98 VTH Vitalharvest ................. 1.00 +2 556 .98 1.00 - - - - - - .72 .40 .50 .46 XF1 Xref .......................... .50 +3 932 .45 .50 - - .01 - -6.39 -
2.51 1.66 2.04 1.91 VEA Viva Energy Grp ............ 1.945 -4 57691 1.94 1.945 - - - - - -
2.28 1.94 2.16 2.15 VVR Viva Energy Reit ............ 2.15 - 24958 2.15 2.16 13.20 1.87 2.20 6.14 24.69 8.7 .225 .145 - - XRF XRF Scientific............... .145 - - .145 .15 .30 f 2.67 .12 2.07 .80 18.1
.085 .031 ▼ .033 .031 VIV Vivid Tech ................... .031 -.2 702 .03 .031 - - - - -1.14 - .056 .02 - - XTD XTD .......................... .026 - - .026 .034 - - .03 - .23 11.3
.073 .047 - - VMT Vmoto ....................... .049 - - .049 .05 - - .07 - -3.01 - .70 .41 .43 .42 XTE XTEK ........................ .425 -2.5 185 .41 .425 - - .19 - .35 121.4
3.62 2.11 3.43 3.23 VOC Vocus Grp................... 3.42 +12 30743 3.41 3.42 -f - .39 - 9.81 34.9 .16 .087 - - YBR Yellow Brick Road ........ .098 - - .091 .098 - - .13 - -.23 -
1.55 .565 1.31 1.245 VHT Volpara Health Tech........ 1.26 -2 5321 1.245 1.26 - - -.10 - -5.70 - .36 .067 ▼ .072 .067 YOJ Yojee......................... .068 -.4 6207 .067 .068 - - .22 - -.88 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .24 .066 .095 .092 YOW Yowie Grp ................... .092 -.3 2622 .093 .10 - - - - -3.10 -
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .07 .013 - - YPB YPB Grp..................... .015 - - .014 .015 - - - - -1.50 -
.23 .096 - - VN8 Vonex Ltd ................... .105 - - .10 .12 - - - - - - .003 .002 - - YPBOA opt apr20................... .002 - - .001 .002 - - - - - -
.05 .015 - - VN8O opt jun20 ................... .045 - - .041 - - - - - - - .16 .045 .05 .046 ZLD Zelda Therapeutics....... .047 - 9238 .047 .049 - - .01 - -.23 -
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
.008 .001 - - VPCOA opt nov19 .................. .001 - - - - - - - - - - 1.24 .645 .75 .74 ZEN Zenith Energy ............... .745 - 2640 .74 .745 - - .45 - 8.65 8.6
4.89 3.04 ▼ 3.27 3.04 WGN Wagners Hld Co ........... 3.09 -1 2412 3.06 3.10 -f - .37 - 17.10 18.1 .16 .068 - - ZGL Zicom Grp................... .075 - - .046 .075 - - .25 - -4.97 -
.014 .002 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - 1.34 .635 1.04 1.022 Z1P ZIP Co ....................... 1.04 +3 3694 1.03 1.04 - - .08 - -7.84 -
2.16 1.91 - - WAT Waterco ..................... 2.15 - - 2.26 - 5.00 f 2.06 1.99 2.33 10.30 20.9 .05 .013 - - ZIP ZipTel ........................ .013 - - .013 .014 - - .01 - -.15 -
.925 .62 .925 .92 WTP Watpac ...................... .925 +.5 9886 .92 .925 - - .67 - -30.94 - .42 .067 .085 .085 ZNO Zoono Grp .................. .085 - 636 .085 .087 - - .03 - .04 212.5
2.801 .86 .915 .905 WHA Wattle Health Au............ .905 - 744 .905 .92 - - .31 - -13.32 - .046 .005 - - ZYB Zyber Hldgs................. .014 - - .016 .015 - - - - -.13 -
17.735 9.03 12.11 11.77 WEB Webjet....................... 12.09 +22 8441 12.08 12.09 20.00 f 1.80 1.18 1.65 36.02 33.6 .03 .002 - - ZYBOA opt oct19 ................... .005 - - .005 .005 - - - - - -
Mining & Oil Markets

.20 .041 .09 .089 TDO 3D Oil........................ .089 -.3 572 .09 .099 - - - - -.49 - .005 .002 .003.003..... BAS Bass Oil .003 -.1 420242 .003 .004 - - - - -.05 -
.011 .003 - - DDD 3D Res....................... .004 - - .003 .004 - - - - -.19 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.006 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .027 .013 .019 .019 BSR Bassari Res ................. .019 - 1900 .018 .019 - - - - -.08 -
.051 .016 .017 .017 88E 88 Energy................... .017 +.1 16109 .016 .017 - - - - -.12 - .008 .003 - - BSROB opt sep19 .................. .006 - - .001 .008 - - - - - -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .005 .006 - - - - -.34 - .205 .105 .125 .125 BRL Bathurst Res................ .125 -.5 8528 .125 .13 - - - - - -
.002 .001 .001 .001 AJC Acacia Coal ................. .001 - 85728 - .001 - - - - -.05 - .11 .024 .025 .025 BAT Battery Min.................. .025 -.1 4246 .025 .026 - - - - -1.04 -
.083 .031 - - ACB A-Cap Res .................. .04 - - .039 .047 - - - - -.17 - .011 .004 .004 .004 BATO opt jul23 .................... .004 - 18630 .004 .005 - - - - - -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .11 - - - - - - .07 .044 - - BAU Bauxite Res ................. .057 - - .057 .059 - - - - -.68 -
.027 .006 - - ACS Accent Res.................. .006 - - .006 .013 - - - - -1.42 - .36 .12 .175 .16 BBX BBX Min..................... .175 +2.5 300 .15 .17 - - - - -.59 -
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .051 .20 - - - - -.37 - .20 .125 .135 .135 BCI BCI Min...................... .135 - 996 .135 .14 -f - .17 - -4.29 -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 2.26 1.02 1.52 1.472 BPT Beach Energy............... 1.495 +3 102390 1.49 1.495 2.00 f 4.58 .81 1.34 9.16 16.3
.022 .006 .013 .011 ADY Admiralty Res............... .013 +.2 94 .013 .015 - - - - -.26 - .026 .015 .017 .017 BCN Beacon Min ................. .017 -.1 1700 .017 .018 - - - - -.21 -
.76 .17 .69 .64 ADT Adriatic Metals.............. .65 -2 1882 .64 .65 - - - - - - .009 .004 - - BCNOB opt aug22 .................. .004 - - .004 .005 - - - - - -
.018 .009 .01 .01 ADX ADX Energy ................. .01 - 3556 .008 .01 - - - - -.15 - .20 .044 .05 .048 BDR Beadell Res ................. .048 -.3 6778 .048 .049 - - .07 - -7.41 -
.45 .21 .285 .25 AML Aeon Metals ................ .27 -.5 5021 .27 .285 - - - - -2.82 - .527 .12 .457 .425 BGL Bellevue Gold............... .44 +1.5 14119 .435 .45 - - - - -1.76 -
.286 .066 .165 .14 AIS Aeris Res .................... .165 +3.5 7808 .16 .165 - - .12 - 30.90 .5 1.145 .20 ▼ .215 .20 BKY Berkeley Energia ........... .205 -.5 4563 .205 .21 - - - - -1.87 -
.07 .011 .015 .014 AEB Affinity Energy .............. .015 +.1 19810 .014 .015 - - - - -.86 - .275 .07 - - BMT Berkut Min .................. .079 - - .076 .084 - - - - -4.41 -
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .004 - - - - - - 35.68 26.93 30.87 30.53 BHP BHP.......................... 30.87 +44 88220 30.85 30.88 159.13 f .59 15.22 5.15 94.17 32.8
.043 .015 - - AFR African Energy Res ......... .016 - - .016 .022 - - - - -.87 - 7.50 .009 - - BNL BIG Star Energy ............ .01 - - .008 .01 - - - - 28.50 .0
1.015 .68 - - AMN Agrimin ...................... .72 - - .72 .775 - - - - -.76 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.40 .12 .155 .15 AGR Aguia Res ................... .15 -.5 465 .145 .16 - - - - -1.87 - 1.105 .75 .81 .81 BIS Bisalloy Steel ............... .81 +1.5 22 .81 .835 4.00 f 2.05 .62 4.94 8.20 9.9
.26 .145 - - A1C AIC Res...................... .145 - - .14 .15 - - - - -4.25 - .40 .14 .16 .16 BC8 Black Cat Syndicate ....... .16 +1 35 .15 .175 - - - - - -
3.01 2.01 2.30 2.25 AQG Alacer Gold ................. 2.27 -3 151 2.27 2.29 - - - - 24.62 9.2 .24 .115 - - BDG Black Dragon Gold ......... .13 - - .13 .135 - - - - - -
.033 .016 - - AUQ Alara Res .................... .025 - - .02 .024 - - - - -.11 - .079 .03 - - BKT Black Rock Min............. .035 - - .033 .035 - - - - -.55 -
.030 .013 .016 .016 ALY Alchemy Res................ .016 -.1 5525 .015 .016 - - - - -.15 - .032 .001 - - BKTOD opt nov18 .................. .001 - - - - - - - - - -
2.00 .16 .18 .17 AL8 Alderan Res................. .17 -1 489 .17 .18 - - - - -6.15 - .25 .084 .086 .086 BEM BlackEarth Min ............. .086 +.1 100 .086 .10 - - - - - -
.22 .165 - - ARN Aldoro Res .................. .18 - - .14 .17 - - - - - - .105 .032 .043 .042 BLK Blackham Res .............. .043 - 3245 .043 .044 - - - - -2.28 -
.24 .026 .038 .035 AQI Alicanto Min................. .038 +.3 4562 .038 .04 - - - - -2.60 - .043 .001 .001 .001 BLKOA opt jan19 ................... .001 - 6904 - .002 - - - - - -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - .655 .105 .125 .125 BSX Blackstone.................. .125 -.5 100 .115 .13 - - - - -12.60 -
.069 .009 - - AQX Alice Queen ................. .01 - - .01 .012 - - - - -.79 - .11 .025 .031 .03 BLZ Blaze Intl .................... .031 +.3 280 .027 .031 - - - - -1.40 -
.375 .18 .22 .21 ALK Alkane Res .................. .21 -1 10029 .21 .215 - - - - 4.80 4.4 .05 .028 - - BGH Bligh Res .................... .05 - - .046 - - - - - -.25 -
.08 .03 .057 .057 AHQ Allegiance Coal............. .057 +.3 900 .055 .057 - - - - -.46 - .003 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.03 -
.18 .084 .13 .11 AGS Alliance Res................. .13 +2 1300 .115 .13 - - - - -1.22 - .19 .05 .054 .052 BUL Blue Energy ................. .052 -.2 13940 .052 .054 - - - - -.14 -
.014 .003 .004 .004 AGE Alligator Energy............. .004 - 49964 .003 .004 - - - - -.20 - 19.00 11.505 ▼ 12.02 11.505 BSL BlueScope Steel ........... 11.53 -34 56965 11.53 11.58 14.00 20.13 7.90 1.21 281.78 4.1
.005 .001 .001 .001 AGEO opt dec19 .................. .001 - 110000 .001 .002 - - - - - - .028 .007 .008 .008 BMG BMG Res.................... .008 -.1 4393 .008 .009 - - - - -.08 -
.017 .003 .004 .004 AYR Alloy Res .................... .004 +.1 250492 .004 .005 - - - - -.01 - .013 .001 - - BMGOA opt jun19 ................... .001 - - .001 .002 - - - - - -
.08 .027 - - ARS ALT Res ..................... .028 - - .027 .029 - - - - -1.96 - .24 .07 .175 .175 BOA Boadicea Res............... .175 - 15 .15 .175 - - - - -.85 -
.017 .004 .006 .005 AZI Alta Zinc..................... .006 +.1 19363 .005 .006 - - - - -.32 - .08 .038 .06 .057 BOE Boss Res .................... .058 -.1 6173 .057 .06 - - - - -.39 -
.265 .082 .089 .086 ATC Altech Chem ................ .088 -.1 4881 .087 .088 - - - - -1.37 - .30 .14 .195 .165 BOC Bougainville Copper ....... .195 +3 267 .165 .195 - - .11 - -1.03 -
.09 .041 - - AME Alto Metals .................. .048 - - .036 .048 - - - - -.36 - .47 .15 .19 .17 B2Y Bounty Min.................. .19 +1 1888 .185 .20 - - - - - -
.505 .18 .22 .20 AJM Altura Min ................... .205 -.5 48013 .20 .205 - - - - -.74 - .008 .004 .004 .004 BUY Bounty Oil & Gas ........... .004 - 800 .004 .005 - - - - -.22 -
3.20 2.04 2.28 2.22 AWC Alumina ..................... 2.27 +5 92314 2.26 2.27 23.63 f .95 .87 10.41 22.41 10.1 .024 .012 .015 .015 BCB Bowen Coal................. .015 +.1 21798 .015 .016 - - - - -.34 -
.024 .004 .007 .007 ANL Amani Gold ................. .007 +.1 11366 .006 .007 - - - - -.09 - .007 .001 - - BCBO opt oct19 ................... .001 - - .001 .003 - - - - - -
.43 .12 - - ABR American Pacific ........... .125 - - .125 .135 - - - - -1.70 - .735 .21 .39 .36 BRB Breaker Res................. .36 - 332 .36 .39 - - - - -9.90 -
.044 .021 .022 .022 AOW American Patriot Oil........ .022 - 3790 .021 .022 - - - - -1.39 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.022 .002 .003 .002 AOWOB opt sep19 .................. .002 -.1 40880 .002 .003 - - - - - - .063 .016 - - BCK Brockman Min .............. .025 - - .025 .036 - - - - .22 11.4
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .21 .034 - - BPL Broken Hill Prospect ....... .039 - - .036 .039 - - - - -1.03 -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 - 1009 .007 .008 - - - - -.12 - .089 .005 - - BPLO opt nov19 .................. .03 - - .002 .013 - - - - - -
.004 .001 - - ADNOB opt nov20 .................. .004 - - .003 .004 - - - - - - .023 .011 .013 .013 BRK Brookside Energy .......... .013 - 6009 .012 .013 - - - - -.08 -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 - .07 70.29 - .08 4.92 18.3 .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
.11 .067 .086 .085 AAR Anglo Aust Res ............. .086 - 1393 .084 .086 - - - - -.32 - .20 .086 - - BYH Bryah Res ................... .098 - - .076 .098 - - - - -1.55 -
2.96 1.98 2.75 2.56 AGG Anglogold Ashanti.......... 2.75 - 21 2.57 2.90 1.21 6.43 8.25 .44 7.78 35.3 .03 .011 - - BYHO opt oct20 ................... .011 - - .011 .03 - - - - - -
.081 .013 - - AWV Anova Metals ............... .013 - - .012 .014 - - - - -2.61 - .052 .032 .034 .034 BNR Bulletin Res ................. .034 +.1 269 .033 .034 - - - - -.33 -
.31 .037 .081 .078 ASN Anson Res .................. .078 - 6048 .078 .079 - - - - -1.28 - .40 .215 .245 .225 BRU Buru Energy................. .24 +.5 3332 .24 .245 - - - - 5.81 4.1
.037 ▲ .012 .037 .032 AZY Antipa Min .................. .035 +.3 996731 .035 .036 - - - - -.16 - .215 .11 .145 .145 BUX Buxton Res ................. .145 - 41 .14 .145 - - - - -2.95 -
.285 .145 .225 .22 AOP Apollo Cons................. .22 -.5 786 .225 .24 - - - - .17 129.4 .455 .17 .24 .22 BYE Byron Energy ............... .235 +1 6160 .22 .235 - - - - .30 78.3
.335 .13 - - AON Apollo Min................... .14 - - .14 .17 - - - - -2.00 - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.135 .061 .063 .061 ARU Arafura Res ................. .063 +.1 1121 .062 .063 - - - - -.90 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.61 .15 - - ARX ARC Explore ................ .155 - - .155 .19 - - - - -67.67 - .049 .025 .031 .03 CAI Calidus Res ................. .031 +.1 1246 .03 .031 - - - - -.27 -
.16 .063 .074 .07 AXE Archer Explore.............. .071 -.7 4952 .07 .077 - - - - -1.14 - .023 .008 - - CAIO opt jun19 ................... .01 - - .007 .012 - - - - - -
1.945 .515 .67 .65 ARL Ardea Res ................... .65 +2 546 .625 .67 - - - - -4.49 - .076 .039 .05 .049 CE1 Calima Energy .............. .049 - 5535 .049 .05 - - - - -.24 -
.036 .005 .006 .005 ADV Ardiden...................... .005 - 13778 .005 .006 - - - - -.25 - 37.02 25.95 27.73 27.21 CTX Caltex Aust.................. 27.62 +45 13544 27.61 27.68 118.00 f 2.40 10.72 4.27 282.70 9.8
.036 .013 .014 .014 ARD Argent Min .................. .014 - 3186 .014 .015 - - - - -.39 - .067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .31 .08 .25 .225 CAY Canyon Res................. .23 -1 9158 .225 .23 - - - - -.99 -
.035 .009 - - AXT Argo Explore ................ .009 - - .008 .015 - - - - -2.16 - .081 .016 .02 .019 CFE Cape Lambert Res ......... .019 -.1 4272 .019 .021 -f - - - -.07 -
.036 .015 .024 .02 ARE Argonaut Res ............... .022 +.4 292549 .022 .023 - - - - -.21 - .18 .135 .145 .145 CAA Capral ....................... .145 - 808 .14 .145 1.25 f 2.02 .27 8.62 2.52 5.8
.48 .16 .215 .20 AGY Argosy Min .................. .20 -.5 32578 .20 .205 - - - - -.66 - .094 .055 .057 .057 CMM Capricorn Metals........... .057 -.2 2000 .056 .057 - - - - -.47 -
.12 .015 - - AHK Ark Mines ................... .015 - - .013 .039 - - - - -1.32 - .095 .04 - - CVV Caravel Min ................. .048 - - .049 .054 - - - - -2.48 -
.142 .073 .098 .096 AJQ Armour Energy.............. .096 +.2 212 .095 .098 - - - - -3.02 - .34 .175 - - CWX Carawine Res............... .21 - - .21 .23 - - - - -4.03 -
.053 .013 - - AMD Arrow Min ................... .014 - - .015 .016 - - - - -.57 - .11 .024 - - CRB Carbine Res................. .03 - - .03 .034 - - - - -.66 -
.017 .001 - - AMDOA opt dec19 .................. .001 - - .001 .002 - - - - - - .22 .068 - - CNX Carbon Energy.............. .074 - - .08 .07 - - - - -.29 -
.34 .13 .16 .15 ARV Artemis Res ................. .155 +.5 4744 .155 .16 - - - - 2.22 7.0 .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.042 .005 - - AAJ Aruma Res .................. .006 - - .006 .007 - - - - -.43 - .61 .385 .40 .395 CDV Cardinal Res ................ .397 -.3 273 .395 .40 - - - - -10.22 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - - - -.96 - .46 .24 - - CDVOA opt sep19 .................. .25 - - .22 .26 - - - - - -
.032 .006 .019 .019 AKM Aspire Min................... .019 - 4000 .018 .02 - - - - -.35 - .695 .091 .345 .335 CVN Carnarvon Pet .............. .34 +.5 8221 .34 .345 - - - - .14 242.9
.017 .002 .006 .006 AKMOA opt dec19 .................. .006 - 19241 .006 .007 - - - - - - .025 .007 .008 .007 CAV Carnavale Res .............. .007 - 14601 .006 .008 - - - - -.10 -
.004 .002 .003 .003 ARO Astro Res.................... .003 - 3566 .002 .003 - - - - -.11 - .12 .062 - - CAP Carpentaria Res ............ .068 - - .068 .079 - - - - -.60 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .10 .061 .095 .094 CZI Cassini Res ................. .094 +.3 4367 .094 .095 - - - - .20 47.0
.06 .01 .016 .012 AHN Athena Res.................. .016 +.4 6053 .012 .016 - - - - -.09 - .12 .022 - - CMD Cassius Min................. .026 - - .023 .027 - - - - -.25 -
.204 .07 .099 .093 ATU Atrum Coal.................. .096 +.4 3265 .091 .099 - - - - -2.49 - .092 .022 .028 .023 CCZ Castillo Copper............. .026 -.1 19549 .025 .026 - - - - -.45 -
.025 .011 .015 .014 ATUO opt mar21 .................. .014 - 19500 .013 .02 - - - - - - .037 .007 .011 .011 CDT Castle Min................... .011 - 329 .009 .011 - - - - -.80 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .01 - - - - .05 18.0 2.00 .925 1.895 1.855 CYL Catalyst Metals ............. 1.895 +3.5 286 1.87 1.90 - - - - -6.50 -
.007 .002 - - AKN AuKing Min.................. .002 - - .002 .003 - - - - -.24 - .077 .024 .025 .025 CXU Cauldron Energy ........... .025 +.1 1000 .025 .03 - - - - -3.83 -
.035 .017 .019 .018 AEE Aura Energy................. .019 - 4252 .018 .019 - - - - -.23 - .076 .02 - - CAZ Cazaly Res .................. .021 - - .021 .022 - - - - -.75 -
.83 .225 .70 .64 AMI Aurelia Metals............... .655 -2.5 44777 .65 .655 - - .21 - 15.50 4.2 .04 .01 - - CNL Celamin Hldgs.............. .029 - - .028 .029 - - - - -2.47 -
.115 .034 .044 .044 AUR Auris Min .................... .044 - 200 .044 .049 - - - - -.33 - .008 .008 - - CNLO opt may20.................. .008 - - .007 - - - - - - -
.23 .06 .06 .06 AOU Auroch Min.................. .06 - 680 .06 .07 - - - - -4.14 - .245 .056 .059 .057 CLA Celsius Res ................. .057 - 6878 .057 .058 - - - - -.49 -
.042 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .225 .045 - - CLAO opt dec18 .................. .045 - - .039 .051 - - - - - -
.037 .01 .018 .016 ANW Aus Tin Min ................. .018 +.1 30100 .017 .018 - - - - -.16 - .018 .006 .008 .007 CTM Centaurus Metals .......... .007 - 311546 .007 .008 - - - - -.22 -
2.904 1.37 1.48 1.387 ASL Ausdrill ...................... 1.415 -1 24179 1.415 1.42 5.00 f 3.48 2.14 3.53 17.40 8.1 .011 .002 .003 .003 CTMOB opt aug19 .................. .003 - 56 .002 .004 - - - - - -
.06 .02 .025 .025 AUC Ausgold ..................... .025 - 724 .025 .027 - - - - -.22 - .182 .081 .15 .145 CTP Central Pet .................. .145 - 4277 .145 .15 - - - - -2.13 -
.12 .032 - - AMG Ausmex Min Gp ............ .068 - - .069 .071 - - - - -.83 - .17 .075 .115 .115 CXM Centrex Metals ............. .115 -.5 25 .115 .12 -f - - - -.36 -
.022 .005 .005 .005 AOA Ausmon Res ................ .005 - 6000 .005 .006 - - - - -.15 - .017 .006 - - CVS Cervantes Corp............. .007 - - .006 .008 - - - - -.08 -
1.245 .55 - - AQC Aust Pacific Coal ........... .70 - - .665 .70 - - - - -32.20 - .195 .13 .155 .15 CHN Chalice Gold Mines ........ .155 - 6976 .15 .155 - - - - -6.00 -
.038 .016 .022 .022 AQD AusQuest ................... .022 - 250 .019 .023 - - - - .15 14.7 1.615 1.15 ▼ 1.25 1.15 CIA Champion Iron.............. 1.185 -6.5 697 1.19 1.20 - - - - -.87 -
.16 .095 .13 .13 ABX Aust Bauxite ................ .13 +1 718 .12 .13 - - - - -.43 - .077 .044 - - CHZ Chesser Res ................ .045 - - .041 .045 - - - - -.49 -
.147 .03 .046 .042 AUZ Aust Mines .................. .043 - 115540 .043 .044 - - - - -.21 - .033 .014 .031 .031 CMC China Magnesium.......... .031 - 500 .017 .03 - - .03 - -1.00 -
.125 .051 .068 .068 APC Aust Potash................. .068 - 75 .067 .068 - - - - -1.90 - 1.90 1.44 - - CII CI Res ....................... 1.68 - - - 1.68 8.00 f 2.29 1.64 4.76 18.30 9.2
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - .011 .005 - - CTO Citigold Corp ............... .007 - - .006 .007 - - - - .70 1.0
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .008 .002 - - CLY Clancy Explore ............. .002 - - .002 .003 - - - - -.04 -
.07 .016 .033 .03 AVL Aust Vanadium ............. .033 +.4 87247 .032 .033 - - - - -.17 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.048 .005 .012 .01 AVLO opt dec18 .................. .012 +.3 28500 .012 .013 - - - - - - 1.67 .20 .225 .215 COB Cobalt Blue ................. .215 - 924 .22 .225 - - - - -1.60 -
.014 .003 .003 .003 AUL Austar Gold ................. .003 -.1 900 .003 .004 - - - - -.04 - 1.235 .07 - - COBO opt may20.................. .076 - - .075 .09 - - - - - -
.002 .001 .001 .001 AULOD opt sep20 .................. .001 - 59577 .001 .002 - - - - - - .017 .005 .01 .006 CHK Cohiba Min.................. .01 +.5 622759 .01 .011 - - - - -.31 -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .009 .001 .003 .002 CHKO opt apr20................... .003 +.2 196618 .003 .004 - - - - - -
.01 .001 .001 .001 APG Austpac Res ................ .001 - 65000 .001 .002 - - - - -.09 - .175 .087 .12 .11 CLL Collerina Cobalt ............ .12 +.5 4328 .11 .12 - - - - -.37 -
.17 .066 - - AGD Austral Gold................. .07 - - .07 .094 - - 1.45 - -3.00 - .145 .026 .032 .032 CRL Comet Res .................. .032 - 985 .031 .032 - - - - -1.17 -
.55 .20 .35 .325 ATS Australis Oil & Gas.......... .33 -1 13621 .33 .385 - - - - .28 117.9 .42 .21 .32 .31 COI Comet Ridge................ .32 - 2271 .32 .325 - - - - -.34 -
.009 .002 - - AUT Auteco Min.................. - - .002 .003 - - - - -.24 - .056 .02 - - CNJ Conico....................... .022 - - .02 .022 - - - - -.24 -
.05 .015 - - AEV Avenira ...................... .019 - - .017 .019 - - - - -.69 - .029 .006 .02 .019 CZL Cons Zinc ................... .019 -.1 14703 .019 .021 - - - - -.18 -
.03 .003 .003 .003 AVW Avira Res .................... .003 - 22500 .002 .003 - - - - -.92 - .34 .21 - - CR1 Constellation Res .......... .23 - - .22 .23 - - - - - -
.37 .056 .082 .079 AVZ AVZ Min ..................... .079 -.3 19092 .079 .08 - - - - -.34 - .175 .085 - - CR1O opt jul21 .................... .085 - - .09 .135 - - - - - -
.34 .043 .059 .059 AVZO opt may20.................. .059 -.1 160 .059 .063 - - - - - - .20 .085 .11 .11 CM1 Coolgardie Min ............. .11 +.5 1642 .11 .115 - - - - - -
.235 .085 .095 .093 AVQ Axiom Min................... .093 +.1 1080 .092 .094 - - - - -1.16 - .505 .285 .437 .41 COE Cooper Energy ............. .435 +1.5 147153 .43 .44 - - .28 - 1.80 24.2
.055 .001 - - AVQO opt dec18 .................. .001 - - .001 .002 - - - - - - 1.425 .93 - - C6C Copper Mountain .......... .96 - - .855 .96 - - 1.78 - -2.01 -
.046 .016 .021 .021 AZM Azumah Res ................ .021 -.1 1960 .021 .022 - - - - -.30 - .35 .09 .12 .12 CSE Copper Strike............... .12 +1 200 .105 .16 - - - - -.27 -
.63 .185 .185 .185 AZS Azure Min ................... .185 - 191 .185 .195 - - - - -10.06 - .016 .007 - - COY Coppermoly ................ .013 - - .006 .014 - - - - -.05 -
.077 .037 .045 .044 BMN Bannerman Res ........... .045 +.1 7424 .044 .045 - - - - -.29 - .022 .006 - - CZN Corazon ..................... .007 - - .006 .007 - - - - -.19 -
.009 .001 .004 .004 BKP Baraka Energy .............. .004 - 18000 .003 .004 - - - - -.34 - .105 .037 .062 .059 CXO Core Lithium ................ .062 +.4 34217 .061 .062 - - - - -.43 -
.068 .033 .035 .033 BAR Barra Res ................... .035 +.1 1350 .033 .035 - - - - -.35 - 3.84 3.05 3.20 3.15 CRN Coronado Global Res ...... 3.18 - 1175 3.15 3.18 - - - - - -
.31 .22 .25 .24 BSE Base Res .................... .245 -.5 4755 .24 .26 - - .23 - 4.95 4.9 .016 .002 - - CGM Cougar Metals.............. .003 - - .002 .003 - - - - -.38 -
.037 .016 .018 .017 BSM Bass Metals................. .018 +.1 11283 .017 .018 - - - - -.22 - .016 .007 - - CCJ County Intl .................. .01 - - .009 .012 - - .01 - -.06 -
.013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - - .032 .01 - - CZR Coziron Res................. .011 - - .012 .015 - - - - -.11 -
6
Tables
MINING & OIL cont’d

.15 .076 .08 .08 CXX Cradle Res .................. .08 - 105 .08 .10 - - - - -.53 - 1.24 .715 1.041.04..... IAU Intrepid Mines 1.04 +4 100 1.04 1.08 - - - - -77.83 -
.03 .011 .019 .018 CGN Crater Gold Min............. .019 -.1 80 .018 .02 - - - - -2.08 - .025 .009 .011 .01 IVR Investigator Res ............ .01 - 24789 .01 .011 - - - - -.08 -
.008 .004 .006 .006 CUX Crossland Metals........... .006 - 4092 .004 .006 - - - - -.37 - .008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - -
.08 .052 .065 .065 CUE Cue Energy Res ............ .065 +.1 1052 .064 .068 - - .05 - 1.11 5.9 .073 .024 .039 .038 IVZ Invictus Energy ............. .038 - 1864 .037 .038 - - - - -.67 -
.062 .014 - - CUL Cullen Res .................. .024 - - .019 .02 - - - - -.88 - .525 .20 .24 .23 INR ioneer........................ .24 - 3094 .235 .24 - - - - -.21 -
.375 .08 .08 .08 CY5 Cygnus Gold................ .08 -1 40 .08 .095 - - - - -.68 - .105 .008 .025 .024 IPB IPB Pet ...................... .025 +.1 2294 .024 .026 - - - - -.29 -
3.20 2.09 ▼ 2.19 2.09 DCN Dacian Gold................ 2.11 -3 2514 2.10 2.11 - - - - -2.60 - .219 .05 ▼ .058 .05 IRD Iron Road.................... .05 -1 4000 .05 .06 - - - - -.48 -
.052 .023 - - DAU Dampier Gold............... .042 - - .035 .04 - - - - -1.47 - .085 .03 .03 .03 IBG Ironbark Zinc................ .03 -.2 126 .03 .032 - - - - -.31 -
.034 .005 - - DHR Dark Horse Res............. .006 - - .005 .006 - - - - -.27 - .043 .009 .013 .013 JDR Jadar Lithium.............. .013 - 2200 .012 .013 - - - - -.62 -
.014 .006 - - DTM Dart Min ..................... .007 - - .007 .008 - - - - -.44 - .26 .10 .165 .165 JAL Jameson Res ............... .165 +.5 500 .165 .17 - - - - .03 550.0
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .73 .16 .19 .18 JRV Jervois Min.................. .19 - 2308 .175 .19 - - - - -3.84 -
.04 .007 .01 .01 DTR Dateline Res ................ .01 - 3555 .006 .01 - - - - -.59 - .33 .16 - - JRL Jindalee Res ................ .28 - - .26 .28 - - - - -4.00 -
.145 .05 - - DAV Davenport Res.............. .14 - - .13 .145 - - - - -1.72 - .11 .032 - - JPR Jupiter Energy .............. .053 - - .052 .055 - - - - -6.54 -
.05 .008 - - DAVO opt jul23 .................... .05 - - .03 .06 - - - - - - .43 .28 .295 .285 JMS Jupiter Mines ............... .285 -.5 11752 .285 .29 - - .27 - 5.56 5.1
.245 .10 .125 .115 DEG De Grey Min................. .125 +.5 10055 .12 .125 - - - - -.85 - .04 .035 - - KLR Kaili Res .................... .036 - - .02 .036 - - - - -.78 -
.15 .01 - - DEGO opt nov18 .................. .012 - - - - - - - - - - .066 .022 .025 .024 KAI Kairos Min................... .025 +.1 5428 .024 .025 - - - - -.80 -
.58 .21 .445 .425 DYL Deep Yellow................. .43 -2 873 .425 .43 - - - - -1.34 - .145 .07 .11 .11 KZR Kalamazoo Res............. .11 +1 453 .10 .11 - - - - -.27 -
.19 .07 .12 .12 DYLO opt jun22 ................... .12 - 125 .11 .13 - - - - - - .017 .003 .003 .003 KLH Kalia ......................... .003 - 23011 .003 .004 - - - - -.98 -
.012 .003 - - DEV Devex Res .................. .004 - - .003 .004 - - - - -.21 - .012 .004 - - KGM Kalnorth Gold............... .005 - - .005 .007 - - - - -.04 -
1.287 .548 .645 .64 DGO DGO Gold ................... .645 +5 23 .655 .74 - - - - -5.64 - .145 ▲ .016 .145 .135 KRL Kangaroo Res .............. .14 +1 26092 .135 .14 - - - - -.11 -
.165 .083 .145 .145 DGR DGR Global ................. .145 -.5 521 .14 .145 -f - - - -.01 - 1.48 .91 .945 .92 KAR Karoon Gas Aust ........... .92 -.5 6688 .92 .925 - - - - -74.03 -
.035 .013 .019 .017 DRX Diatreme Res ............... .018 -.1 11558 .018 .019 - - - - -.22 - .018 .006 .009 .008 KAS Kasbah Res ................. .009 -.1 45833 .008 .01 - - - - -.55 -
.004 .002 - - DRXOB opt dec19 .................. .002 - - .001 .002 - - - - - - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .015 .02 - - - - -5.05 -
.024 .012 .016 .016 DAF Discovery Africa ............ .016 - 4118 .015 .018 - - - - -.14 - .014 .005 .005 .005 KEY Key Petroleum.............. .005 - 1000 .005 .006 - - - - -.10 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .235 - - - - -.66 - .405 .27 .325 .32 KGL KGL Res..................... .325 - 635 .325 .33 - - - - -.51 -
.42 .16 .325 .315 DRM Doray Min ................... .32 - 8449 .315 .32 - - .31 - -3.86 - .235 .11 .14 .135 KNL Kibaran Res................. .14 +1 192 .13 .14 - - - - -1.50 -
.27 .06 - - DOR Doriemus.................... .09 - - .075 .12 - - - - -1.40 - 2.48 .825 1.31 1.26 KDR Kidman Res................. 1.265 -.5 15843 1.265 1.27 - - - - -2.73 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - .342 .069 .084 .08 KIN Kin Min ...................... .084 - 233 .08 .084 - - - - -8.00 -
.30 .13 .165 .15 DKM Duketon Min ................ .165 - 544 .165 .17 - - - - -3.00 - .11 .068 - - KPL Kina Pet ..................... .072 - - .072 .085 - - - - -1.18 -
.14 .062 - - E2M E2 Metals................... .065 - - .065 .087 - - - - -1.00 - .135 .034 - - KIS King Island .................. .083 - - .081 .094 - - - - -.63 -
.50 .25 ▼ .28 .25 EM2 Eagle Mountain............. .28 -1 1193 .25 .28 - - - - - - .023 .01 - - KISO opt aug21 .................. .023 - - .001 .04 - - - - - -
.01 .002 - - EER East Energy Res ............ .004 - - .005 .008 - - - - -.39 - .19 .011 .04 .038 KRC King River Copper.......... .04 - 11916 .039 .04 - - - - -.09 -
.024 .004 - - EFE Eastern Iron ................. .005 - - .005 .006 - - - - -.15 - .055 .006 .012 .011 KRCOB opt jul20 .................... .011 -.2 4227 .01 .012 - - - - - -
.41 .099 .11 .105 EAR Echo Res .................... .11 +.5 1432 .105 .11 - - - - -2.85 - .435 .155 .165 .16 KCN Kingsgate Cons ............ .16 -.5 744 .16 .17 - - .24 - -14.94 -
.022 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .105 .043 .061 .058 KRM Kingsrose Min .............. .061 +.5 1333 .056 .061 - - - - .87 7.0
.185 .035 .082 .08 EDE Eden Innov .................. .08 -.1 10995 .08 .081 - - .01 - -.83 - .03 .019 .02 .02 KSN Kingston Res ............... .02 - 2108 .02 .021 - - - - -.65 -
.315 .185 .195 .195 EGA Egan Street Res ............ .195 +1 300 .195 .20 - - - - -8.15 - .22 .145 .17 .17 KWR Kingwest Res ............... .17 -2 1000 .155 .17 - - - - - -
.155 .027 .03 .03 EHX EHR Res..................... .03 -.1 900 .03 .04 - - - - -4.35 - 32.50 19.00 28.00 27.50 KLA Kirkland Lake Gold......... 27.50 -95 23 27.30 27.88 - - - - 104.33 26.4
.35 .15 .18 .18 E25 Element 25 .................. .18 - 700 .18 .19 - - - - -2.00 - .205 .061 .12 .10 KFE Kogi Iron..................... .105 - 6352 .105 .115 - - - - -.56 -
.012 .004 - - ELT Elementos................... .005 - - .005 .006 - - - - -.07 - .045 .013 .015 .014 KMT Kopore Metals .............. .015 +.1 1500 .012 .016 - - - - -1.70 -
.111 .037 .043 .039 EXR Elixir Pet..................... .04 +.2 5130 .04 .043 - - - - -.43 - .32 .19 - - KRX Koppar Res ................. .20 - - .175 .195 - - - - - -
.105 .056 .058 .057 ELK Elk Petroleum............... .057 -.1 2870 .057 .058 - - - - -12.04 - .08 .04 - - KRXO opt jan21 ................... .04 - - .03 .06 - - - - - -
.047 .028 ▼ .03 .028 EMR Emerald Res ................ .028 -.1 6233 .028 .029 - - - - -.54 - .063 .023 .026 .026 KOR Korab Res................... .026 - 2000 .025 .026 - - - - -.16 -
.105 .066 .069 .069 ERM Emmerson Res ............. .069 - 1241 .069 .073 - - - - -1.12 - .22 .057 .155 .15 KP2 Kore Potash................. .15 +1.5 887 .15 .155 - - - - -.76 -
.004 .002 .003 .003 EMP Emperor Energy ............ .003 - 65450 .003 .004 - - - - -.18 - .064 .023 .026 .026 KTA Krakatoa Res ............... .026 +.2 974 .026 .027 - - - - -.77 -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 68595 .001 .002 - - - - - - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.045 .01 .016 .016 EEG Empire Energy .............. .016 - 4701 .017 .018 - - - - -1.30 - .032 .013 - - KGD Kula Gold.................... .019 - - .015 .024 - - - - .07 27.1
.023 .009 - - ERL Empire Res.................. .009 - - .009 .01 - - - - -.07 - .12 .007 .009 .009 LSA Lachlan Star ............... .009 +.1 708 .008 .009 - - - - -.18 -
.175 .037 - - EMU Emu NL...................... .037 - - .038 .045 - - - - -3.01 - .30 .073 .13 .11 LKE Lake Res .................... .13 +2 20343 .125 .13 - - - - -1.43 -
.11 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .023 .003 - - LKEOA opt dec18 .................. .003 - - .001 .003 - - - - - -
.10 .04 .062 .057 ENR Encounter Res.............. .057 - 11907 .057 .062 - - - - -5.20 - .004 .001 .002 .001 LKO Lakes Oil .................... .002 - 23800 .001 .002 - - - - -.01 -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .006 .002 - - LNY Laneway Res ............... .003 - - .003 .004 - - - - -.03 -
.20 .085 - - EME Energy Metals .............. .10 - - .10 .13 - - - - -.30 - .50 .25 - - LAM Laramide Res............... .30 - - .33 - - - - - -2.75 -
.98 .265 ▼ .295 .265 ERA Energy Res.................. .285 - 14191 .28 .285 - - - - -21.60 - .018 .003 ▼ .004 .003 LRS Latin Res .................... .003 -.1 61007 .003 .004 - - - - -.13 -
.035 .013 ▼ .013 .013 ETE Entek Energy................ .013 -.1 4815 .013 .015 - - - - -.19 - .007 .001 .001 .001 LRSOB opt oct19 ................... .001 - 12000 - .001 - - - - - -
.028 .011 .012 .012 ENT Enterprise Metals........... .012 +.1 460 .01 .015 - - - - -.25 - .047 .016 .018 .018 LCD Latitude Consate ........... .018 - 4500 .018 .023 - - - - -1.09 -
.035 .005 .017 .013 E2E Eon NRG .................... .013 -.4 294087 .013 .014 - - .01 - .55 2.4 .018 .007 - - LMG Latrobe Magnesium........ .009 - - .007 .009 - - - - -.14 -
.008 .001 .004 .003 E2EO opt nov19 .................. .003 -.1 142847 .003 .004 - - - - - - .19 .06 .081 .078 LI3 LCME........................ .078 -.3 1095 .07 .09 - - - - -1.90 -
.42 .29 - - EQX Equatorial Res .............. .29 - - .29 .32 - - - - -.04 - .22 .11 - - LEX Lefroy Explore .............. .165 - - .165 .185 - - - - -2.08 -
.04 .014 - - EQE Equus Min................... .014 - - .012 .016 - - - - -.28 - .01 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.046 .017 ▼ .022 .017 ESR Estrella Res ................. .021 -.1 4445 .02 .021 - - - - -.71 - .066 .014 .034 .034 LEG Legend Min ................. .034 +.3 760 .032 .034 - - - - -.04 -
.004 .002 .003 .003 ESRO opt jun21 ................... .003 - 866 .002 .003 - - - - - - .34 .085 .15 .145 LCK Leigh Creek Energy ........ .145 -.5 817 .145 .15 - - - - -1.53 -
.33 .17 .20 .195 EMN Euro Manganese ........... .20 +1 1000 .17 .20 - - - - - - .079 .015 .017 .016 LPD Lepidico..................... .016 - 4533 .016 .017 - - - - -.28 -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .008 .004 - - LPDOA opt sep20 .................. .004 - - .004 .005 - - - - - -
.25 .04 .043 .04 EUC European Cobalt ........... .041 +.1 6680 .04 .041 - - - - -.58 - .042 .006 .007 .006 LML Lincoln Min.................. .006 - 3806 .006 .007 - - - - -.23 -
.325 .084 .115 .11 EUR European Lithium .......... .11 - 1147 .10 .11 - - - - -.15 - .028 .01 - - LIN Lindian Res ................. .019 - - - - - - - - -.98 -
.77 .265 .36 .355 EMH European Metals Hldg ..... .355 -.5 379 .33 .355 - - - - -3.43 - .061 .03 - - LIO Lion Energy ................. .035 - - .035 .045 - - - - -11.83 -
3.615 2.35 3.13 3.05 EVN Evolution Min ............... 3.12 - 75009 3.11 3.13 7.50 f 2.08 1.35 2.40 15.57 20.0 .70 .41 - - LLO Lion One Metals ............ .41 - - .39 .52 - - - - -2.26 -
.097 .039 .053 .052 ERX Exore Res ................... .053 - 4685 .053 .054 - - - - -.15 - .057 .02 .025 .024 LTR Liontown Res ............... .025 +.2 17642 .025 .026 - - - - -.09 -
.145 .07 - - EXU Explaurum .................. .115 - - .115 .12 - - - - -.46 - .22 .09 .10 .099 LIT Lithium Aust ................ .10 +.3 5086 .099 .10 - - - - -2.30 -
.14 .067 .07 .068 FAR FAR.......................... .069 - 47576 .069 .07 - - - - -.59 - .04 .012 - - LITCE ctg .......................... .016 - - .014 .017 - - - - - -
.082 .012 .014 .014 FEL Fe Ltd........................ .014 - 3454 .014 .017 - - - - -.32 - .64 .24 .265 .26 LPI Lithium Pwr Int.............. .26 -.5 1333 .255 .26 - - - - -3.76 -
.265 .072 .22 .20 FTZ Fertoz........................ .22 +.5 640 .18 .21 - - - - -1.48 - .20 .012 .015 .013 LPIOA opt jul19 .................... .013 -.2 1920 .013 .019 - - - - - -
.022 .012 .015 .015 FIN FIN Res...................... .015 - 813 .015 .018 - - - - -.24 - .044 .008 .017 .017 LSR Lodestar Min................ .017 -.1 1839 .016 .019 - - - - -.34 -
.25 .13 .225 .225 FND Finders Res ................. .225 - - .225 .23 - - - - 1.94 11.6 .018 .003 - - LSROA opt oct19 ................... .009 - - .004 .007 - - - - - -
.06 .02 .028 .026 FAU First Au ...................... .026 -.2 6764 .026 .029 - - .02 - -3.82 - .315 .195 ▼ .21 .195 LOM Lucapa Diamond ........... .205 -.5 6326 .205 .21 - - - - -2.27 -
.01 .003 - - FAUO opt dec20 .................. .009 - - .008 .01 - - - - - - .21 .10 - - LRM Lustrum Min ................ .125 - - .125 .14 - - - - -12.00 -
1.50 .19 .26 .24 FCC First Cobalt ................. .26 - 968 .24 .26 - - - - -3.84 - 2.96 1.545 2.17 1.965 LYC Lynas ........................ 2.10 +6 116145 2.10 2.11 - - - - 8.84 23.8
.215 .105 .16 .15 FGR First Graphene.............. .15 -.5 5259 .15 .155 - - - - -1.65 - 1.815 .79 .945 .90 MLD MACA ....................... .91 +2 9050 .91 .915 6.50 f 1.39 1.19 7.14 9.06 10.0
.10 .035 .05 .05 FGROC opt aug21 .................. .05 - 1000 .052 .07 - - - - - - .28 .20 .245 .24 MAH Macmahon.................. .24 -1 5379 .235 .24 - - .19 - 1.63 14.7
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .20 - - - - .54 37.0 .16 .068 .082 .079 MRP MacPhersons Res.......... .08 -.2 1708 .08 .086 - - - - -2.25 -
.114 .065 - - FMS Flinders Mines .............. .077 - - .075 .079 - - - - -.06 - .138 .024 .032 .025 MAG Magmatic Resrce .......... .032 +.8 1000 .023 .032 - - - - -3.10 -
.375 .16 .17 .17 FML Focus Min................... .17 - 7 .165 .195 - - - - -2.55 - .022 .003 - - MAGO opt may20.................. .004 - - .001 .007 - - - - - -
.17 .021 .023 .022 4CE Force Com .................. .023 - 1645 .022 .023 - - - - -.24 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
5.46 3.515 3.86 3.765 FMG Fortescue Metals Grp...... 3.85 - 160285 3.84 3.86 23.00 f 1.66 4.22 5.97 38.15 10.1 .26 .12 .155 .15 MAU Magnetic Res ............... .15 - 151 .15 .155 - - - - -1.26 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .055 - - - - -.36 - .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.027 .016 - - FRN Fraser Range Metals ....... .018 - - .016 .017 - - - - -.17 - .041 .006 - - MGT Magnetite Mines ........... .008 - - .007 .009 - - - - -.62 -
.37 .125 ▼ .14 .125 FDM Freedom Oil Gas ........... .14 - 4325 .13 .14 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.085 .013 - - FHS Freehill Min.................. .02 - - .019 .02 - - - - -.84 - .52 .27 .33 .32 MNS Magnis Energy Tech........ .33 +1.5 905 .315 .33 - - - - -.97 -
.014 .005 .006 .006 FPL Fremont Pet................. .006 - 4000 .005 .006 - - - - -2.04 - .082 .04 .06 .06 MGU Magnum Min & Exp ........ .06 +.2 1000 .06 .065 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .04 .019 .023 .023 MGL Magontec ................... .023 -.3 6 .023 .026 - - .03 - -.09 -
.20 .032 .04 .04 FDX Frontier Diamonds ......... .04 - 5417 .04 .048 - - - - - - .24 .096 .115 .115 MKG Mako Gold .................. .115 +1 500 .11 .12 - - - - - -
.022 .007 - - FNT Frontier Res................. .007 - - .008 .014 - - - - -.66 - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.205 .055 .074 .07 FYI FYI Res ...................... .07 - 276 .069 .074 - - - - -.81 - .007 .003 - - MAR Malachite Res .............. .003 - - .002 .003 - - - - -.08 -
.46 .07 .25 .23 GLN Galan Lithium.............. .25 - 1184 .23 .25 - - - - -2.07 - .007 .004 .004 .004 MSR Manas Res .................. .004 - 4593 .004 .005 - - - - -.10 -
.27 .015 - - GLNOA opt dec18 .................. .09 - - .085 .10 - - - - - - .038 .005 .006 .005 MHC Manhattan Corp ............ .005 -.3 17271 .005 .006 - - - - -2.54 -
4.54 2.08 2.66 2.60 GXY Galaxy Res.................. 2.66 +8 17181 2.64 2.66 - - .50 - 6.13 43.4 .15 .072 - - MEY Marenica Energy ........... .08 - - .081 .085 - - - - -2.62 -
.26 .099 .185 .185 G1A Galena Min.................. .185 - 189 .18 .185 - - - - -.48 - .019 .004 .006 .005 MZN Marindi Metals.............. .005 - 15622 .005 .006 - - - - -.32 -
.80 .12 .55 .52 GLL Galilee Energy .............. .54 -1 10608 .53 .54 - - - - -5.90 - .024 .014 .015 .015 MEU Marmota .................... .015 +.1 250 .015 .017 - - - - -.05 -
.395 .16 .175 .16 GAL Galileo Min .................. .175 +1 1333 .12 .175 - - - - - - .605 .077 - - MQR Marquee Res ............... .077 - - .071 .088 - - - - -13.07 -
.005 .002 - - GGX Gas2Grid.................... .004 - - .003 .004 - - - - -.16 - .36 .017 - - MQRO opt sep20 .................. .025 - - .022 .035 - - - - - -
.62 .098 .11 .10 GCY Gascoyne Res .............. .105 +.5 30511 .10 .11 - - - - -.14 - 1.605 .75 1.21 1.17 MYE Mastermyne Grp ........... 1.20 -3.5 1117 1.20 1.21 -f - .47 - 5.50 21.8
.034 .012 - - GML Gateway Min................ .014 - - .012 .016 - - - - -.13 - .46 .20 - - MZZ Matador Min ................ .26 - - .165 .25 - - - - -4.74 -
.014 .004 .005 .005 GBZ GBM Res.................... .005 +.1 500 .004 .005 - - - - -.70 - .19 .06 - - MZZO opt aug20 .................. .069 - - .035 .07 - - - - - -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .845 .375 - - MCE Matrix C & E................. .375 - - .375 .39 -f - .90 - -16.40 -
.057 .026 .03 .029 GMD Genesis Min................. .03 +.2 22037 .029 .03 - - - - -.72 - .28 .105 - - MAT Matsa Res................... .125 - - .125 .13 - - - - -3.18 -
.025 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - 1.10 .63 .695 .695 MRL Mayur Res .................. .695 - 15 .60 .695 - - - - -3.65 -
.043 .019 .019 .019 GPR Geopacific Res ............. .019 -.2 367 .019 .021 - - - - -.24 - .745 .036 - - MCM MC Min ...................... .50 - - .40 .71 - - - - -97.40 -
.145 .045 .062 .055 GIB Gibb River Diamonds ...... .055 - 350 .056 .062 - - - - -.10 - .027 .011 - - MMR MEC Res .................... .012 - - .012 .015 - - -.01 - -3.90 -
.03 .015 .017 .017 GBG Gindalbie Metals ........... .017 - 1366 .017 .018 - - - - -.09 - .662 .31 .32 .31 MML Medusa Min................. .31 - 31 .31 .32 - - .54 - -36.13 -
.016 .002 .002 .002 GLA Gladiator Res ............... .002 - 1516 .002 .003 - - - - -.06 - .028 .01 .016 .015 MAY Melbana Energy ............ .015 - 32577 .015 .016 - - - - -.41 -
.475 .13 .18 .17 GEV Global Energy Vent......... .175 -.5 3857 .175 .19 - - - - -2.09 - .026 .011 .014 .013 MBK Metal Bank.................. .013 +.1 18800 .013 .014 - - - - -.10 -
.062 .026 - - GBP Global Pet................... .03 - - .027 .035 - - - - -1.31 - .065 .014 .021 .02 MCT Metalicity.................... .021 - 6100 .02 .021 - - - - -.43 -
.022 .012 - - GBE Globe Metals & Min ........ .014 - - .014 .015 - - - - -.29 - .063 .028 - - MLM Metallica Min ............... .036 - - .034 .036 - - - - .99 3.6
.174 .072 .081 .079 GME GME Res .................... .081 +.5 343 .075 .081 - - - - -.23 - .011 .003 .004 .003 MLS Metals Aust ................. .004 - 12100 .003 .004 - - - - -.18 -
.165 .073 .082 .081 GMN Gold Mountain.............. .082 +.4 1043 .081 .082 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .595 .645 .625 GOR Gold Road Res ............. .63 - 3878 .625 .63 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .053 - - - - -.98 - 1.227 .365 .412 .39 MLX Metals X ..................... .395 +.5 8550 .395 .40 1.00 - .28 2.53 -4.30 -
.084 .025 .038 .038 GED Golden Deeps .............. .038 - 300 .033 .038 - - - - -.50 - .034 .007 - - MSE Metalsearch................. .01 - - .008 .01 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .37 .039 .041 .041 MTC MetalsTech.................. .041 +.2 100 .037 .041 - - - - -4.60 -
.885 .115 ▼ .12 .115 G88 Golden Mile Res............ .12 - 250 .115 .12 - - .03 - -1.61 - .087 .013 .019 .017 MEI Meteoric Res ............... .018 +.1 116980 .018 .019 - - - - -1.35 -
.06 .002 .016 .016 GMR Golden Rim Res ............ .016 - 816 .016 .017 - - - - -3.31 - .075 .042 - - MEL Metgasco ................... .043 - - .046 .049 - - - - .26 16.5
.035 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .026 .002 .003 .003 MNC Metminco ................... .003 - 7500 .002 .003 - - - - 20.09 .0
.20 .17 .185 .185 GSM Golden State Min........... .185 +.5 30 .175 .185 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .002 - - - .001 - - - - - -
1.60 1.15 - - GNG GR Engineering............. 1.25 - - 1.24 1.30 11.00 .69 .34 8.80 7.60 16.4 .345 .14 .17 .165 MMI Metro Min ................... .165 -.5 1700 .165 .175 - - - - -1.38 -
.006 .003 .006 .005 GGE Grand Gulf Energy.......... .006 +.1 128533 .006 .007 - - - - -.07 - .023 .004 - - MDI Middle Island Res .......... .005 - - .004 .005 - - - - -.24 -
.245 .16 .19 .185 GRR Grange Res ................. .19 -.5 12990 .185 .19 2.00 f 4.92 .38 10.53 9.84 1.9 .26 .16 .195 .19 MOY Millennium Min ............. .19 - 1784 .19 .195 - - - - -1.44 -
.35 .19 - - GPX Graphex Min ................ .245 - - .22 .25 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .039 - - - - -.35 - .475 .315 .35 .35 MCR Mincor Res.................. .35 - 2666 .34 .36 -f - - - -2.30 -
.027 .005 .007 .007 GTE Great Western Expl......... .007 - 14299 .006 .007 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .008 - - .008 .011 - - - - -.09 -
.57 .14 .145 .14 GBR Great Boulder Res.......... .14 -1 680 .14 .15 - - - - -1.94 - .295 .11 - - MRC Mineral Commodities ...... .16 - - .165 .18 1.30 p 1.38 .14 8.13 1.79 8.9
.11 .07 .08 .079 GGG Greenland Min.............. .08 - 6962 .079 .08 - - - - -.27 - 22.14 12.39 14.68 14.03 MIN Mineral Resources ......... 14.20 -25 20012 14.19 14.20 65.00 f 2.24 6.58 4.58 145.30 9.8
.021 .003 .004 .003 GPP Greenpower Energy........ .004 +.1 19476 .004 .005 - - - - -.45 - .12 .038 - - MEP Minotaur Explore ........... .04 - - .04 .041 - - - - -1.05 -
.013 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .155 .02 ▼ .023 .02 MRR Minrex Res .................. .02 -.3 2235 .02 .022 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 .041 .04 MSV Mitchell Services ........... .04 - 9144 .04 .041 - - .01 - -.14 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .013 .025 - - - - -.46 - .066 .006 - - MTH Mithril Res................... .006 - - .005 .006 - - - - -.96 -
.045 .011 ▼ .014 .011 GTR GTI Res...................... .011 -.6 5323 .011 .02 - - - - .29 3.8 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.50 - - - - - 5.35 93.5
.041 .021 - - GUL Gullewa...................... .029 - - .022 .03 - - - - .72 4.0 .659 .32 .365 .34 MOD MOD Res.................... .36 +.5 1608 .345 .36 - - - - -1.66 -
.41 .064 .105 .10 GWR GWR Grp.................... .10 -1 1375 .10 .11 - - - - -1.56 - .18 .11 - - MOH Moho Res ................... .135 - - .115 .125 - - - - - -
.059 .016 .026 .026 HMX Hammer Metals ........... .026 +.1 320 .025 .026 - - - - -.26 - .009 .002 - - MOX Monax Min .................. .002 - - - - - - - - -.24 -
.013 .006 .008 .007 HMXOD opt sep20 .................. .008 - 13000 .005 .007 - - - - - - .016 .006 .008 .008 MRV Moreton Res ................ .008 +.1 269 .007 .008 - - - - .38 2.1
.049 .017 - - HHM Hampton Hill Min ........... .026 - - .026 - - - - - .20 13.0 .014 .004 - - MTB Mount Burgess Min ........ .005 - - .005 .006 - - - - -.12 -
.035 .01 .012 .011 HNR Hannans .................... .011 - 2231 .011 .012 - - - - -.07 - .635 .36 .52 .50 MGX Mount Gibson Iron ......... .52 - 5081 .515 .52 3.00 f 3.03 .45 5.77 9.08 5.7
.38 .16 .17 .17 HAS Hastings Tech Met ......... .17 - 1159 .16 .165 - - - - -.43 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.295 .17 .185 .185 HAV Havilah Res ................. .185 - 519 .185 .19 - - - - -1.43 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.10 .025 - - HAVOC opt nov19 .................. .025 - - .025 .10 - - - - - - .014 .004 - - MRQ MRG Metals ................ .005 - - .005 .006 - - - - -.19 -
.054 .016 .022 .022 HWK Hawkstone Min............. .022 - 200 .022 .023 - - - - -.45 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.087 .04 - - HAW Hawthorn Res .............. .048 - - .044 .048 - - - - -1.67 - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.175 .033 .15 .145 HE8 Helios Energy ............... .145 -.5 1540 .145 .15 - - - - -.17 - .10 .05 .089 .085 MGV Musgrave Min .............. .085 -.1 5694 .085 .088 - - - - -.07 -
.17 .018 .115 .115 HE8OA opt dec21 .................. .115 -1 500 .115 .125 - - - - - - .088 .045 .054 .052 MYL Myanmar Metals ........... .053 +.1 19531 .052 .054 - - - - -1.97 -
.055 .027 .031 .031 HLX Helix Res .................... .031 - 2875 .031 .033 - - - - -.09 - .062 .024 .029 .028 MYLO opt dec19 .................. .028 -.1 2000 .027 .03 - - - - - -
.832 .53 .60 .60 HRR Heron Res................... .60 - 25 .595 .60 - - - - -2.80 - .16 .046 .067 .067 MZI MZI Res ..................... .067 +.3 617 .054 .067 - - - - -15.00 -
.28 .093 .145 .14 HXG Hexagon Res ............... .14 -.5 369 .14 .145 - - - - -.50 - .295 .06 .068 .065 NAG Nagambie Res............. .065 -.7 1451 .062 .072 - - - - -.29 -
.073 .018 .02 .018 HGM High Grade Metals ......... .02 +.2 1050 .011 .017 - - - - -1.95 - .15 .046 .059 .059 NML Navarre Min ................. .059 - 1632 .059 .06 - - - - -.47 -
.15 .074 .097 .095 HIG Highlands Pacific........... .096 -.1 2992 .095 .096 - - - - 9.34 1.0 .235 .115 - - NES Nelson Res.................. .18 - - .17 .18 - - - - -3.54 -
.105 .075 .085 .085 HGO Hillgrove Res................ .085 -.1 672 .086 .087 - - .05 - 4.34 2.0 .07 .02 - - NESO opt sep19 .................. .025 - - .01 .014 - - - - - -
.042 .009 .012 .012 HIP Hipo Res .................... .012 -.1 6481 .012 .014 - - - - -.15 - .47 .21 .245 .23 NMT Neometals .................. .235 - 1396 .23 .235 - - - - 3.73 6.3
.018 .004 - - HIPOA opt jun20 ................... .006 - - .004 .006 - - - - - - .90 .30 - - NMS Neptune Marine ............ .32 - - .11 .29 -f - .47 - -48.80 -
.25 .12 - - HRN Horizon Gold................ .22 - - .18 .22 - - - - -19.30 - .011 .006 .008 .007 NAE New Age Exploration....... .007 +.1 47517 .006 .007 - - - - .21 3.3
.165 .084 .105 .10 HZN Horizon Oil .................. .105 +.5 4053 .10 .105 - - .10 - -.27 - 1.61 .62 .86 .805 NCZ NEW Century Res .......... .845 +2 10504 .83 .845 - - - - -32.32 -
.026 .008 - - HOR Horseshoe Metals.......... .008 - - .009 .011 - - - - -1.10 - .36 .009 .048 .044 NXE NEW Energy Min ........... .046 +.2 321 .046 .047 - - - - -57.80 -
.04 .013 .016 .015 HCH Hot Chili ..................... .015 -.1 2062 .015 .017 - - - - -.65 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.014 .001 - - HCO Hylea Metals ................ .001 - - .001 .002 - - - - -.14 - 4.04 1.935 3.34 3.09 NHC New Hope Corp ............ 3.18 -12 13620 3.17 3.19 8.00 f 2.25 2.20 2.52 18.00 17.7
.03 .018 .023 .023 ICN Icon Energy ................ .023 +.1 1703 .021 .023 - - - - -.68 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.003 .002 - - IKW Ikwezi Min................... .003 - - .001 .003 - - - - -.02 - .018 .01 .014 .013 NTL New Talisman Gold......... .013 - 1145 .012 .013 - - .01 - -.05 -
12.20 7.62 7.88 7.69 ILU Iluka Res .................... 7.81 - 17600 7.80 7.85 35.00 f .24 1.80 4.48 8.50 91.9 .13 .024 ▼ .025 .024 NWC New World Cobalt.......... .024 -.1 3189 .024 .025 - - - - -2.71 -
.15 .088 .13 .115 IMA Image Res................... .115 - 14402 .115 .13 - - - - -1.19 - 24.27 18.575 21.48 20.91 NCM Newcrest Min ............... 21.00 -32 19568 20.99 21.01 24.73 f 1.44 13.07 1.18 35.58 59.0
1.40 .815 1.22 1.155 IMD Imdex........................ 1.17 -4.5 4919 1.165 1.18 -f - .34 - 5.73 20.4 .285 .105 - - NWF Newfield Res................ .165 - - .165 .165 - - - - -9.04 -
.021 .011 .011 .011 IPT Impact Min .................. .011 -.1 500 .011 .012 - - - - -.07 - .03 .005 - - NME Nex Metals Explore ........ .016 - - .005 .03 - - - - -.43 -
.006 .001 - - IPTOA opt jun20 ................... .002 - - .001 .002 - - - - - - .145 .049 - - NXM Nexus Min................... .049 - - .05 .059 - - - - -2.99 -
.007 .003 .004 .004 ICG Inca Min ..................... .004 - 5000 .003 .004 - - - - -.05 - .365 .235 .255 .24 NIC Nickel Mines ................ .25 +1 8861 .245 .26 - - - - - -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .003 .001 .001 .001 NIU Niuminco Grp............... .001 - 44 .001 .002 - - - - -.16 -
.149 .048 ▼ .051 .048 INK Indago Energy .............. .048 -.7 2555 .048 .055 - - - - -1.60 - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
5.735 3.56 ▼ 3.67 3.56 IGO Independence Grp ......... 3.65 +6 38254 3.65 3.66 3.00 f 2.99 3.03 .82 8.98 40.6 .095 .03 .074 .072 NKP NKWE Platinum ............ .072 -.2 762 .072 .074 - - - - -.20 -
.083 .049 .057 .057 IDA Indiana Res ................. .057 +.1 20 .056 .057 - - - - -2.90 - .81 .085 - - N27 Northern Cobalt ............ .085 - - .08 .085 - - - - -3.17 -
.39 .068 .078 .073 IOR Indiore ....................... .078 +.6 1110 .078 .08 - - - - -8.55 - .58 .033 - - N27O opt sep19 .................. .033 - - .015 .02 - - - - - -
.23 .055 .085 .085 INF Infinity Lithium .............. .085 -.4 2150 .085 .089 - - - - -5.32 - .12 .065 ▼ .069 .065 NTU Northern Minerals .......... .066 - 15566 .065 .066 - - - - -2.04 -
.31 .12 .15 .15 IRC Intermin Res ................ .15 +.5 84 .15 .155 - - - - 1.78 8.4 9.49 5.57 8.315 8.015 NST Northern Star ............... 8.05 -21 20964 8.04 8.07 9.50 f 3.38 1.31 1.18 32.10 25.1
.02 .006 .015 .015 IEC Intra Energy ................. .015 - 10000 .013 .018 - - - - -.38 - .005 .002 - - NWE Norwest Energy ............ .003 - - .002 .003 - - - - -.01 -
Tables 7
MINING & OIL cont’d

.064 .019 .023 .02 NVA Nova Min .................... .021 +.1 28493 .02 .021 - - - - -.20 - .35 .20 -- ......... SMG Soon Min .20 - - - .18 - - .01 - -.78 -
.038 .008 .009 .009 NVAO opt aug20 .................. .009 - 843 .008 .01 - - - - - - 31.87 16.38 28.09 27.58 SOL Soul Pattinson WH ......... 27.77 -12 7119 27.77 27.82 56.00 f 1.99 13.46 2.02 111.47 24.9
1.245 .38 ▼ .385 .38 NVX Novonix ..................... .385 -2 60 .385 .45 - - - - -8.90 - 4.28 3.07 ▼ 3.14 3.07 S32 South32 ..................... 3.11 +1 152824 3.11 3.12 14.16 f 2.47 2.77 4.55 34.91 8.9
.065 .03 - - NTM NTM Gold ................... .038 - - - - - - - - -.05 - .155 .067 .074 .071 SVM Sovereign Metals........... .074 +.3 385 .071 .074 - - - - -2.08 -
.038 .005 .01 .01 NCR NuCoal Res ................. .01 - 2 .01 .012 - - - - -.14 - .042 .01 .013 .012 SEI Speciality Metals Intl ....... .013 +.1 600 .012 .013 - - - - -.29 -
.065 .026 - - NGY NuEnergy Gas .............. .033 - - .029 .037 - - - - -.85 - .02 .004 - - SPX Spectrum Metals ........... .005 - - .005 .006 - - - - -.17 -
.33 .16 - - NUS Nusantara Res.............. .17 - - .17 .195 - - - - -1.70 - .15 .057 .069 .068 SPI Spitfire Materials ........... .068 -.2 4267 .065 .068 - - - - -10.88 -
.036 .022 - - NUSOA opt jul20 .................... .023 - - .012 .05 - - - - - - 5.28 3.13 4.21 4.065 SBM St Barbara .................. 4.19 +7 22651 4.18 4.19 12.00 f 3.69 1.29 2.86 44.26 9.5
.48 .185 .28 .27 NZC Nzuri Copper ............... .28 +1.5 209 .275 .285 - - - - -1.27 - .48 .105 .17 .155 SGQ St George Min .............. .17 +1 1100 .155 .17 - - - - -1.70 -
.043 .016 - - OAR Oakdale Res ............... .016 - - .017 .026 - - - - -5.88 - .34 .055 - - SGQOB opt sep20 .................. .08 - - .055 .08 - - - - - -
4.39 3.09 4.20 4.12 OGC OceanaGold Corp.......... 4.15 -3 2342 4.15 4.16 2.98 14.04 - .72 41.84 9.9 1.05 .54 1.00 .975 SMR Stanmore Coal.............. .98 -1 6211 .97 .98 2.00 1.18 .17 2.04 2.37 41.4
.105 .006 - - OXX Octanex ..................... .009 - - .009 .018 - - - - -8.86 - .44 .15 - - GAS State Gas ................... .30 - - .26 .30 - - - - -.55 -
.385 .08 ▼ .08 .08 ODM Odin Metals ................. .08 -5 1184 .08 .10 - - - - -1.46 - .51 .165 .295 .28 SVY Stavely Min ................. .28 -1.5 1225 .285 .30 - - - - -5.21 -
.073 .05 .05 .05 ODY Odyssey Energy ............ .05 - 1147 .048 .06 - - - - -.01 - .024 .012 .014 .014 SRZ Stellar Res .................. .014 +.1 2500 .015 .017 - - - - -.18 -
9.265 6.97 7.34 7.13 OSH Oil Search ................... 7.21 +6 35391 7.21 7.22 9.83 2.18 3.07 1.36 21.44 33.6 .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.01 .002 - - OEX Oilex ......................... .006 - - .005 .007 - - - - -.24 - .026 .003 .007 .007 SPB Sth Pacific Res ............. .007 - 750 .007 .008 - - - - -.73 -
.875 .17 .19 .19 OKR Okapi Res ................... .19 +.5 904 .17 .22 - - - - -4.18 - .016 .005 .006 .005 SXX Sthn Cross Expl ............ .005 -.1 116 .005 .007 - - - - -.12 -
.50 .25 .26 .26 OKU Oklo Res .................... .26 - 1832 .26 .29 - - - - -.58 - .29 .165 .19 .165 SAU Sthn Gold ................... .19 - 356 .165 .19 - - - - -1.44 -
1.70 .60 1.365 1.315 OMH OM Hldgs ................... 1.35 -2.5 843 1.335 1.37 3.00 8.95 .55 2.22 26.86 5.0 .16 .04 - - SUH Sthn Hem Min .............. .04 - - .04 .06 - - - - -1.90 -
.34 .155 - - ORR Orecorp ..................... .24 - - .24 .26 - - - - -3.41 - .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
10.27 6.41 6.72 6.61 ORG Origin Energy ............... 6.66 +2 85611 6.66 6.67 - - 3.68 - 12.40 53.7 .02 .007 .008 .008 SWJ Stonewall Res .............. .008 - 28263 .007 .009 - - - - -.24 -
.135 .009 .01 .01 OGX Orinoco Gold ............... .01 +.1 43679 .009 .01 - - - - -3.24 - .005 .001 - - SWJO opt oct20 ................... .001 - - .001 .002 - - - - - -
.085 .003 - - OGXOD opt jan20 ................... .004 - - .004 .005 - - - - - - .19 .081 .095 .095 STA Strandline Res .............. .095 -.5 540 .09 .105 - - - - -1.73 -
.098 .018 - - ORM Orion Metals ................ .02 - - .004 .02 - - - - -.15 - .076 .025 .055 .055 SXA Strata-X Energy............. .055 +.5 1000 .05 .058 - - - - -.81 -
.05 .018 ▼ .023 .018 ORN Orion Min.................... .023 +.3 11211 .021 .024 - - - - -.76 - .008 .003 .004 .004 SER Strategic Energy............ .004 - 32000 .004 .005 - - - - -.10 -
2.60 .048 .27 .25 ONX Orminex ..................... .27 +2 5775 .265 .27 - - - - -1.58 - .41 .31 .31 .31 SMC Strategic Min ............... .31 - 73 .31 - - - - - -1.20 -
.011 .003 .005 .005 OVL Oro Verde ................... .005 - 559 .004 .005 - - - - -.24 - .16 .053 .10 .097 STX Strike Energy ............... .097 -.3 11410 .097 .098 - - - - .20 48.5
7.44 3.16 4.33 4.06 ORE Orocobre .................... 4.10 +1 7905 4.10 4.11 - - 2.61 - 1.12 366.1 .087 .05 - - SRK Strike Res ................... .055 - - .055 .06 - - - - -.47 -
.083 .039 .046 .044 OEL Otto Energy ................. .044 -.2 10657 .044 .046 - - - - -.50 - .215 .14 .15 .14 SLZ Sultan Res .................. .15 +1 300 .13 .145 - - - - - -
10.70 7.87 8.61 8.40 OZL OZ Min ...................... 8.50 +1 11166 8.50 8.51 22.00 f 4.23 8.94 2.59 93.10 9.1 .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
.074 .028 .04 .04 PAK Pacific American Coal ... .04 - 102 .04 .043 - - - - .89 4.5 .001 .001 - - SUROA opt oct20 ................... .001 - - .001 - - - - - - -
.084 .01 ▼ .01 .01 PBX PAC Bauxite ................ .01 -.1 250 .01 .012 - - - - -1.49 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.016 .004 .006 .005 PMY Pacifico Minl ................ .005 -.1 26323 .005 .006 - - - - -.20 - .109 .048 ▼ .054 .048 SEA Sundance Energy .......... .051 - 717479 .05 .051 - - - - -4.55 -
.002 .001 - - PMYO opt nov20 .................. .002 - - .001 .002 - - - - - - .048 .018 .03 .029 STM Sunstone Metals ........... .03 +.1 19030 .029 .03 - - - - -.17 -
.26 .047 .205 .192 PDN Paladin Energy.............. .20 - 22540 .195 .205 - - .08 - 29.09 .7 .022 .009 .015 .015 STMO opt aug19 .................. .015 - 1500 .01 .018 - - - - - -
.011 .002 .003 .002 PCL Pancontinental Oil.......... .002 - 84173 .002 .003 - - - - -.12 - .06 .022 .039 .037 SUP Superior Lake Res.......... .037 -.1 3507 .037 .04 - - - - -2.49 -
.67 .317 .38 .36 PAN Panoramic Res ............. .365 -1 2478 .36 .365 -f - .26 - -8.76 - .022 .005 - - SPQ Superior Res................ .006 - - .006 .007 - - - - -.08 -
.051 .02 .022 .022 PGI Panterra Gold............... .022 - 3058 .022 .025 - - .09 - -7.21 - .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .019 .007 .007 .007 SRN Surefire Res................. .007 - 20802 .006 .007 - - - - -.81 -
.38 .155 .21 .195 PNR Pantoro...................... .20 +.5 11844 .195 .20 - - - - 1.76 11.4 .006 .002 - - SRNOB opt nov19 .................. .002 - - .001 .002 - - - - - -
.402 .185 .195 .19 PNL Paringa Res ................. .195 -.5 225 .185 .205 - - - - -2.95 - .27 .18 - - SWK Swick Min Services ........ .225 - - .225 .23 -f - .31 - -.42 -
.064 .028 .03 .028 PEK Peak Res .................... .03 +.2 3761 .028 .03 - - - - -.82 - .072 .018 .022 .02 SL1 Symbol Min ................. .022 +.1 6352 .022 .023 - - - - -40.89 -
.015 .008 - - PEKOC opt jun20 ................... .011 - - .009 .019 - - - - - - .012 .005 - - SL1O opt jun20 ................... .008 - - .005 .008 - - - - - -
.026 .01 - - PKO Peako........................ .013 - - .013 .025 - - - - -.25 - .021 .005 .006 .006 SMD Syndicated Metals ......... .006 - 1054 .005 .006 - - - - -.85 -
.85 .30 .58 .53 PEX Peel Min ..................... .575 +7 6922 .575 .58 - - - - -.94 - 4.95 1.36 1.735 1.532 SYR Syrah Res ................... 1.595 -9.5 52046 1.59 1.595 - - - - -6.22 -
.04 .014 - - PUN Pegasus Metals ............ .017 - - .017 .02 - - - - -.22 - .92 .37 .435 .405 TLG Talga Res ................... .435 +3 2396 .415 .435 - - - - -3.80 -
.024 .013 - - PEL Pelican Res ................. .017 - - - - - - - - .89 1.9 .405 .017 ▼ .025 .017 TLGOA opt dec18 .................. .017 -2.3 550 .005 .017 - - - - - -
.485 .19 - - PEN Peninsula Energy........... .19 - - .225 .185 - - - - .29 65.5 .33 .195 .30 .295 TLM Talisman Min................ .30 +1 1289 .295 .30 - - - - -5.67 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .008 .003 - - TPD Talon Pet .................... .004 - - .003 .004 - - - - -.13 -
.02 .005 .006 .006 PSM Peninsula Mines............ .006 - 1730 .005 .006 - - - - -.42 - .004 .002 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.032 .012 .019 .018 PM8 Pensana Metals ............ .019 +.1 12501 .018 .019 - - - - -.24 - .047 .029 - - TAM Tanami Gold ................ .032 - - .03 .032 - - - - 1.06 3.0
.094 .005 - - PNN Pepinnini Lithium........... .006 - - .005 .006 - - - - -.26 - .26 .044 .105 .105 TNO Tando Res................... .105 - 150 .105 .11 - - - - -1.41 -
.03 .01 - - PEC Perpetual Res............... .01 - - .011 .015 - - - - -1.34 - .70 .041 .051 .051 TNOO opt dec19 .................. .051 -2.3 198 .048 .06 - - - - - -
.51 .305 .38 .365 PRU Perseus Min................. .37 -1 14113 .37 .375 - - .88 - -2.50 - .017 .003 - - TRL Tanga Res................... .004 - - .003 .004 - - - - -.31 -
.022 .001 .002 .002 PRL Petrel Energy ............... .002 - 15500 .001 .002 - - - - -1.30 - .002 .001 .001 .001 TRLOC opt oct20 ................... .001 - 131364 .001 .001 - - - - - -
.22 .09 .12 .115 PSA Petsec Energy .............. .12 +.5 126 .12 .125 - - .01 - -6.35 - .268 .105 .125 .125 TAO Tao Commodities .......... .125 - 336 .12 .125 - - - - - -
.235 .115 .13 .125 PLL Piedmont Lithium .......... .13 +.5 3385 .12 .13 - - - - -2.58 - .04 .018 - - TAOO opt sep20 .................. .018 - - .021 .034 - - - - - -
1.25 .675 .84 .82 PLS Pilbara Min .................. .83 +1.5 31886 .83 .835 - - - - -1.19 - .099 .051 .09 .09 TAP Tap Oil ....................... .09 - 530 .09 .093 - - .09 - -3.24 -
.051 .015 - - PGY Pilot Energy ................. .021 - - .021 .023 - - - - -2.74 - .39 .053 .06 .06 TAR Taruga Min .................. .06 +.4 35 .056 .068 - - - - -10.37 -
.036 .015 .016 .015 PIO Pioneer Res ................. .016 +.1 17055 .015 .016 - - - - -.27 - .130 .039 .066 .063 TAS Tasman Res................. .063 - 3377 .063 .066 - - - - -1.82 -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 - .07 .009 - - TASOC opt aug20 .................. .041 - - .02 .075 - - - - - -
.205 .056 .059 .058 PGM Platina Res.................. .058 -.3 620 .056 .058 - - - - -.15 - .583 .22 .305 .275 TAW Tawana Res ................. .30 +2.5 12141 .29 .295 - - - - -.28 -
.019 .006 - - PNX PNX Metals ................. .008 - - .008 .009 - - - - -.10 - .855 .19 .435 .41 TMT Technology Metals ......... .43 +.5 3363 .43 .435 - - - - -5.93 -
.11 .025 .04 .04 PVE Po Valley Energy............ .04 -.4 158 .042 .045 - - - - .88 4.5 .485 .08 - - TMTO opt may20.................. .20 - - .16 .20 - - - - - -
.20 .052 .075 .073 POD Podium Min ................. .073 -.5 84 .066 .075 - - - - - - .325 .185 .215 .21 TMR Tempus Res................. .21 +1 306 .21 .23 - - - - - -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .805 .15 .52 .495 TER Terracom .................... .51 +1 5753 .49 .515 - - .07 - -5.58 -
.16 .056 - - PXX Polarx........................ .066 - - .067 .069 - - - - -.64 - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.06 .033 .046 .045 POS Poseidon Nickel ............ .045 - 14772 .045 .046 - - - - -.92 - .165 .087 - - TZN Terramin Aust ............... .13 - - .125 .13 - - .03 - -.27 -
.92 .355 .41 .41 PDZ Prairie Min................... .41 - 18 .41 .415 - - - - -10.99 - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .036 - - - - .65 5.4
.049 .011 .016 .016 PDI Predictive Disc.............. .016 +.2 1000 .014 .016 - - - - -.72 - .086 .021 .034 .033 THR Thor Min..................... .033 -.3 600 .032 .036 - - - - -.41 -
.01 .003 - - PDIO opt nov19 .................. .003 - - .002 .005 - - - - - - .04 .012 - - THX Thundelarra................. .016 - - .015 .016 - - - - -.55 -
.13 .066 .081 .075 PRX Prodigy Gold................ .08 +.1 491 .077 .08 - - - - -1.45 - .018 .001 - - THXOB opt sep19 .................. .002 - - .001 .005 - - - - - -
.077 .022 .029 .025 PSC Prospect Res ............... .028 +.3 66076 .026 .028 - - - - -.32 - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.07 .021 .022 .022 PVD Pura Vida Energy ........... .022 - 13517 .022 .024 - - - - -1.10 - .31 .067 - - TIE Tietto Min ................... .072 - - .072 .08 - - - - - -
.23 .042 ▼ .045 .042 PUA Pure Alumina................ .045 - 4660 .042 .049 - - - - -7.40 - .058 .035 .035 .035 TIG Tigers Realm Coal.......... .035 - 97 .033 .035 - - - - -.29 -
.14 .015 - - PUAOC opt jul20 .................... .017 - - .012 .02 - - - - - - .048 .023 .025 .025 TTM Titan Min .................... .025 -.1 5395 .025 .027 - - - - 3.20 .8
.029 .011 - - PM1 Pure Min..................... .015 - - .013 .014 - - - - -1.17 - .288 .09 .095 .095 TOU Tlou Energy ................. .095 -.5 1712 .09 .095 - - - - -.90 -
.22 .099 .11 .105 TNG TNG.......................... .11 +.5 1041 .105 .11 - - - - -.41 -
.009 .002 - - PM1O opt dec19 .................. .003 - - .001 .003 - - - - - - .28 .16 ▼ .17 .16 TIN TNT Mines .................. .17 - 1610 .165 .17 - - - - -2.64 -
.185 .029 .032 .03 PUR Pursuit Min.................. .03 - 1200 .03 .032 - - - - -5.86 - .186 .068 .09 .087 TRT Todd River Res ............. .087 -.3 1929 .087 .09 - - - - -2.39 -
.21 .14 .16 .145 QEM QEM......................... .16 +1.5 1600 .145 .155 - - - - - - .05 .012 - - TRTO opt mar20 .................. .015 - - .014 .02 - - - - - -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 30090 .002 .003 - - - - -1.66 - .065 .02 .036 .035 TTW Toptung ..................... .035 -.1 3500 .034 .036 - - - - -.47 -
.205 .10 ▼ .10 .10 RFR Rafaella Res ............... .10 -4 100 .095 .13 - - - - - - .10 .022 .026 .024 TNR Torian Res................... .026 +.2 1700 .025 .027 - - - - -.36 -
.023 .01 .012 .012 RAG Ragnar Metals .............. .012 - 3000 .011 .013 - - - - -.44 - .048 .024 .032 .032 TOE Toro Energy ................. .032 +.1 1111 .031 .033 - - - - -.21 -
.15 .009 - - RDN Raiden Res.................. .01 - - .01 .011 - - - - -.95 - .094 .025 - - TKL Traka Res.................... .025 - - .023 .033 - - - - -.41 -
.645 .32 - - RMS Ramelius Res ............... .38 - - .395 .375 - - .38 - 5.84 6.5 .039 .008 - - TKM Trek Metals.................. .01 - - .008 .01 - - - - -.86 -
3.25 1.083 1.95 1.95 RND Rand Min.................... 1.95 -.5 5 1.95 1.995 -f - - - 36.75 5.3 .149 .064 - - TEG Triangle Energy ............. .064 - - .064 .068 - - - - -3.00 -
.007 .001 - - RRS Range Res .................. .001 - - .002 .001 - - - - -.31 - 8.50 3.90 - - TBR Tribune Res ................. 4.78 - - 4.65 5.10 -f - - - 84.17 5.7
.057 .015 .015 .015 RAW Rawson Oil & Gas .......... .015 - 264 .01 .015 - - - - -.80 - .098 .018 - - TNP Triple Energy ................ .019 - - .019 .03 - - - - -1.48 -
.019 .005 - - RBR RBR Grp..................... .012 - - .011 .012 - - - - -.24 - .12 .04 .042 .041 TON Triton Min.................... .042 +.1 1651 .041 .042 - - - - -.61 -
.12 .067 .085 .083 RLE Real Energy ................. .085 +.4 2326 .085 .088 - - - - -.56 - .047 .001 - - TONOB opt nov18 .................. .001 - - - - - - - - - -
.037 .015 - - RLEOA opt apr19................... .023 - - .025 .03 - - - - - - .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
.039 .02 - - RLEOB opt sep20 .................. .027 - - .028 .033 - - - - - - .01 .006 .007 .007 TONOD opt sep20 .................. .007 - 2828 .006 .008 - - - - - -
.086 .051 .07 .069 RED Red 5 ........................ .07 - 5455 .069 .071 - - - - -1.07 - .175 .082 .13 .13 TRY Troy Res ..................... .13 - 10808 .125 .13 -f - .13 - -2.10 -
.073 .023 .055 .052 RMP Red Emperor Res .......... .053 +.1 3534 .052 .055 - - - - -.16 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .265 .35 - - - - -1.02 - .815 .094 .32 .31 TGN Tungsten Min ............... .31 -1 1053 .30 .31 - - - - -.84 -
.16 .095 .12 .11 RDM Red Metal ................... .115 +.5 3075 .11 .115 - - - - -1.10 - .017 .005 .005 .005 TSC Twenty Seven Co........... .005 - 13422 .005 .006 - - - - -.10 -
.033 .005 - - RMX Red Mountain Mining ...... .007 - - .007 .008 - - - - -.25 - .009 .003 .003 .003 TYK Tychean Res ................ .003 - 30 .003 .004 - - - - -.07 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .031 .011 .012 .011 TYX Tyranna Res................. .012 - 5231 .011 .012 - - - - -.48 -
.017 .002 - - RMXOH opt dec19 .................. .003 - - .001 .003 - - - - - - .013 .003 .004 .003 TYXOC opt oct21 ................... .004 +.1 10000 .003 .004 - - - - - -
.41 .165 .175 .17 RVR Red River Res............... .17 -.5 2570 .17 .175 - - - - .06 283.3 .065 .03 .045 .045 UIL UIL Energy ................. .045 +.3 250 .045 .049 - - - - -.51 -
.006 .001 .001 .001 ROG Red Sky Energy............. .001 -.1 20 .001 .002 - - - - -.10 - .34 .18 .325 .32 UNV Universal Coal .............. .32 -.5 1276 .32 .33 2.00 2.29 .18 6.25 4.59 7.0
.08 .015 .05 .023 RCP Redbank Copper ........... .04 +2 1483 .037 .04 - - - - .10 40.0 .405 .24 .255 .255 VMX Valmec...................... .255 +.5 200 .24 .27 -f - - - 3.72 6.9
.024 .012 - - RDS Redstone Res............... .017 - - .016 .018 - - - - -.09 - .027 .004 .004 .004 VAL Valor Res .................... .004 - 5800 .004 .005 - - - - -.27 -
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.075 .007 - - RLC Reedy Lagoon .............. .008 - - .007 .008 - - - - -1.57 - .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .015 - - - - - - .25 .04 - - VAN Vango Min................... .175 - - .155 .175 - - - - -.82 -
5.30 3.65 4.36 4.295 RRL Regis Res ................... 4.35 +3 41718 4.34 4.36 16.00 f 2.16 .61 3.68 34.60 12.6 .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
.051 .016 .018 .018 RNU Renascor Res............... .018 - 653 .018 .019 - - - - -.53 - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
.026 .009 - - RNUOA opt oct19 ................... .01 - - .008 .01 - - - - - - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .041 .014 .018 .017 VEC Vector Res .................. .018 - 74222 .017 .018 - - - - -.17 -
.029 .015 .026 .026 RDG Resource Dev Grp.......... .026 -.1 200 .025 .026 - - .03 - -.08 - .19 .036 .165 .155 VRX Ventnor Res................. .16 +.5 14866 .16 .165 - - - - -.75 -
1.44 .93 ▼ .965 .93 RSG Resolute Min................ .93 -3 47124 .93 .935 2.00 4.42 .96 2.15 8.85 10.5 .061 .021 .023 .022 VMS Venture Min ................. .023 +.1 2000 .022 .023 - - - - -.90 -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .33 .15 - - VXR Venturex Res................ .185 - - .175 .185 - - - - -1.05 -
.09 .034 .06 .06 RES Resource Generation ...... .06 -.1 50 .06 .065 - - - - -1.80 - .23 .092 .16 .155 VMC Venus Metals ............... .155 -.5 2600 .155 .17 - - - - -2.30 -
.043 .006 - - RMI Resource Min Corp ........ .009 - - .009 .01 - - - - -.18 - .06 .02 .028 .027 VMCOA opt nov19 .................. .028 - 1850 .026 .03 - - - - - -
.22 .074 .076 .074 RXM Rex Minerals................ .076 +.2 3971 .076 .08 - - - - -2.33 - .041 .014 - - VRM Verdant Min ................. .015 - - .014 .016 - - - - -.27 -
.335 .18 - - REY Rey Resources ............. .30 - - - .25 - - - - -.49 - .34 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
.105 .015 ▼ .015 .015 RIE Riedel Res .................. .015 -.3 818 .016 .025 - - - - -.17 - .052 .01 - - VKA Viking Mines ................ .016 - - .011 .019 - - - - .54 3.0
.033 .006 .008 .007 RIM Rimfire Pacific .............. .007 -.1 1625 .006 .008 - - - - -.11 - .185 .058 .066 .065 VMY Vimy Res .................... .065 +.1 5340 .064 .065 - - - - -2.62 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .245 .15 .165 .16 VEN Vintage Energy ............. .165 - 1857 .155 .165 - - - - - -
87.09 68.62 74.00 73.07 RIO Rio Tinto..................... 73.60 -45 22087 73.60 73.64 399.37 f 1.83 30.06 5.43 729.92 10.1 .015 .006 .007 .007 VML Vital Metals.................. .007 - 10000 .007 .008 - - - - -.21 -
.185 .075 - - RGL Riversgold .................. .08 - - .077 .079 - - - - -10.70 - .048 .017 .024 .022 VRC Volt Res...................... .023 +.2 6350 .021 .024 - - - - -.27 -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .205 .081 .093 .091 WKT Walkabout Res ............ .091 -.1 2323 .091 .094 - - - - -.94 -
.025 .009 - - RMG RMG ......................... .013 - - .013 .02 - - - - -.22 - .095 .027 .034 .033 WKTOA opt dec19 .................. .034 -.1 1080 .031 .036 - - - - - -
.018 .008 .008 .008 RXL Rox Resources ............. .008 -.1 2518 .008 .009 - - - - -.26 - .475 .255 .30 .29 WAF West African Res ........... .295 -.5 7459 .295 .30 - - - - -4.30 -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - .029 .01 .012 .012 WWI West Wits Min .............. .012 +.1 17324 .012 .013 - - - - -.19 -
.385 .096 .14 .14 RTG RTG Min..................... .14 +.5 7276 .135 .14 - - - - -12.58 - 3.93 2.04 2.11 2.06 WSA Western Areas .............. 2.07 +1 16767 2.06 2.07 2.00 f 2.17 1.83 .97 4.34 47.7
.088 .043 .056 .052 RTR Rumble Res................. .053 - 8525 .052 .053 - - - - -1.34 - 1.932 .99 1.14 1.04 WGX Westgold Res............... 1.04 -6 3778 1.04 1.05 - - 1.12 - -.34 -
.25 .09 .09 .09 S2R S2 Res ...................... .09 - 1246 .09 .10 - - - - -.68 - .335 .03 - - WGXO opt jun19 ................... .038 - - .035 .05 - - - - - -
.031 .007 .007 .007 SBR Sabre Res ................... .007 - 10413 .006 .007 - - - - -.20 - .03 .012 - - WSI Weststar Industrial ......... .013 - - .012 .013 - - -.04 - -.63 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .01 .001 - - WSIO opt dec18 .................. .001 - - - .001 - - - - - -
.145 .026 - - SGC Sacgasco ................... .027 - - .027 .029 - - .01 - -1.18 - .215 .013 .014 .013 WCN White Cliff Min .............. .013 - 4538 .012 .013 - - - - -9.00 -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .002 .001 - - WCNOB opt dec18 .................. - - - .025 - - - - - -
10.04 6.01 6.345 6.21 SFR Sandfire Res ................ 6.29 - 9277 6.29 6.31 27.00 f 2.88 3.36 4.29 77.85 8.1 .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.305 .10 - - SFM Santa Fe Min................ .10 - - .08 .10 - - - - -1.82 - .002 .001 .002 .002 WCNOD opt sep20 .................. .002 - 2000 .001 .002 - - - - - -
.027 .004 .007 .007 SMI Santana Min ................ .007 - 38 .006 .008 - - - - -.30 - .097 .024 .071 .071 WEC White Energy Co............ .071 +.2 15 .069 .071 - - - - -3.35 -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .015 .005 .006 .006 WRM White Rock Min............. .006 - 120443 .006 .007 - - - - -.28 -
7.48 4.735 5.66 5.53 STO Santos....................... 5.60 +11 66007 5.59 5.60 4.76 f 3.43 - .85 16.31 34.3 .011 .002 .004 .004 WBE Whitebark Energy .......... .004 - 5000 .003 .004 - - - - -.61 -
2.67 1.385 2.655 2.55 SAR Saracen Min ................ 2.56 -5 42406 2.55 2.56 - - .47 - 9.29 27.6 .001 .001 - - WBEO opt aug20 .................. .001 - - .001 .002 - - - - - -
.29 .145 - - STN Saturn Metals............... .245 - - .23 .24 - - - - - - 5.95 3.73 4.225 4.04 WHC Whitehaven Coal ........... 4.17 +5 67100 4.17 4.18 27.00 1.97 3.38 6.47 53.20 7.8
.12 .022 .024 .023 SYA Sayona Min ................. .024 +.1 16818 .023 .024 - - - - -.17 - .11 .013 .032 .028 WEL Winchester Energy ......... .028 -.4 3147 .028 .032 - - - - -9.13 -
.018 .005 .007 .007 SYAOB opt apr20................... .007 - 158 .006 .008 - - - - - - .015 .004 - - WLC Wollongong Coal ........... .007 - - .007 .008 - - -.03 - -1.15 -
.535 .335 .385 .37 SXY Senex Energy ............... .38 - 50078 .375 .38 - - .24 - -6.50 - 39.38 28.38 31.76 31.35 WPL Woodside Pet............... 31.45 +8 20888 31.45 31.46 135.41 f 1.17 24.84 4.31 158.40 19.9
1.275 .58 .79 .73 SFX Sheffield Res................ .76 -4 2317 .74 .76 - - - - -.81 - .19 .004 .09 .09 WML Woomera Min............... .09 - 1123 .09 .095 - - - - -5.17 -
.017 .004 - - SHH Shree Min ................... .008 - - .007 .01 - - - - -.65 - 20.028 12.815 13.26 12.88 WOR WorleyParsons ............. 13.11 +23 57654 13.11 13.13 25.00 .93 -.25 1.91 23.30 56.3
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - .285 .10 .125 .115 XAM Xanadu Mines ............. .125 - 844 .125 .13 - - - - -.95 -
.019 .011 .015 .015 SIH Sihayo Gold................. .015 +.1 1000 .015 .018 - - - - -.12 - .018 .003 - - XST XState Res .................. .003 - - .003 .004 - - - - -.24 -
.057 .011 - - SCI Silver City Min .............. .012 - - .012 .014 - - - - .02 60.0 5.95 2.60 3.42 3.35 YAL Yancoal Aust............... 3.39 +7 54 3.22 3.40 10.34 12.35 4.20 3.05 127.75 2.7
.65 .315 .49 .47 SLR Silver Lake Res ............. .475 -1.5 8812 .475 .48 - - .41 - 3.21 14.8 7.57 4.79 - - ZEL Z Energy .................... 5.50 - - 5.00 5.40 31.60 2.39 .15 5.75 75.65 7.3
.091 .024 .04 .039 SVL Silver Mines................. .039 -.1 2001 .039 .041 - - - - -.46 - .255 .072 .077 .077 ZNC Zenith Min................... .077 +.2 310 .074 .079 - - - - -.34 -
.023 .005 - - SVLOB opt sep21 .................. .016 - - .016 .018 - - - - - - .017 .012 - - ZEU Zeus Res .................... .013 - - .011 .013 - - - - -.29 -
18.05 10.66 11.46 10.96 SGM Sims Metal Mgmt........... 11.20 +2 6345 11.20 11.21 53.00 f 1.91 9.82 4.73 101.10 11.1 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.23 6.75 82.73 .04 12.52 13.28 3.32 187.7
.014 .008 .012 .01 SRI Sipa Res..................... .011 +.1 726002 .011 .012 - - - - -.33 - .008 .004 - - ZMI Zinc Of Ireland .............. .004 - - .004 .005 - - - - -.08 -
.022 .004 - - SI6 Six Sigma Metals........... .005 - - .005 .006 - - - - -.19 - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.013 .002 - - SI6OC opt jul21 .................... .002 - - .002 .003 - - - - - - .003 .001 - - ZMIOC opt jul21 .................... .001 - - .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.38 - - DMKT AMP Cap Dynamic Mkt..... 2.38 - - 2.39 2.40 - - - - - - 22.45 18.45 21.1821.15 ... DJRE SPDR DJ Global Reit 21.16 - 143 21.14 21.52 67.34 p 2.31 - 3.18 155.25 13.6
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.68 - - 2.64 2.85 - - - - - - 22.91 19.10 19.68 19.58 WEMG SPDR Emerging Mkts....... 19.64 -7 71 19.43 19.84 50.94 3.70 - 2.59 188.27 10.4
2.63 2.19 2.49 2.49 RENT AMP Cap Glb Prop.......... 2.49 +1 29 2.47 2.49 - - - - - - 20.00 17.83 18.50 18.43 WDIV SPDR Global Dividend...... 18.45 +6 36 18.15 18.50 -p - - - - -
5.06 4.78 - - AGX1 Antipodes Global............ 4.79 - - 4.81 4.85 - - - - - - 26.01 25.34 25.80 25.80 GOVT SPDR Govt Bond............ 25.80 +1 - 25.55 25.89 54.59 1.37 - 2.12 74.85 34.5
10.18 9.83 9.98 9.95 HBRD BetaShares Active Aus Hyb 9.98 +2 598 9.96 9.98 -p - - - - - 20.15 17.00 18.48 18.48 QMIX SPDR MSCI Qmix........... 18.48 +15 3 18.48 19.90 46.64 p 4.90 - 2.52 228.45 8.1
6.17 5.10 5.35 5.30 ASIA BetaShares As Tech......... 5.33 +6 333 5.33 5.50 - - - - - - 410.39 322.50 369.14 368.95 SPY SPDR S&P 500 ETF ......... 368.95 +410 1 365.14 390.00 568.92 6.32 283.62 1.54 3598.29 10.3
16.86 12.66 16.25 15.85 BBOZ BetaShares Au Str Bear .... 15.85 -39 485 15.80 16.29 - - - - - - 13.80 11.90 12.65 12.48 SLF SPDR Prop Fund ............ 12.65 +6 1001 12.65 12.69 107.84 p 1.43 12.59 8.52 154.02 8.2
17.53 14.25 14.59 14.51 HVST BetaShares DivHarv ........ 14.59 +11 183 14.13 14.59 160.78 p - - 11.02 -172.31 - 15.75 13.52 13.69 13.60 SSO SPDR Small Ords ........... 13.60 +5 28 13.53 14.90 33.22 p 7.31 - 2.44 242.80 5.6
19.15 13.43 14.78 14.66 GGUS BetaShares Gear US Eq .... 14.78 +35 617 14.63 17.00 - - - - - - 33.00 26.85 28.65 28.62 WXOZ SPDR World ex Aust ........ 28.65 +31 42 28.00 28.67 70.65 5.52 - 2.47 389.78 7.4
6.39 5.45 - - FOOD BetaShares Glb Agri ........ 5.53 - - 5.40 5.89 19.34 .64 - 3.50 12.32 44.9 23.68 20.92 21.48 21.39 WXHG SPDR Wld ex AuHdgd ...... 21.48 +19 65 20.50 21.49 51.08 3.98 - 2.38 203.12 10.6
8.12 6.26 6.56 6.49 BNKS BetaShares Glb Banks ..... 6.56 +10 53 6.44 6.80 - - - - - - 30.13 25.78 26.69 26.38 SYI SPDR MSCI Au Sel HDY.... 26.69 +33 25 26.35 27.20 168.79 p 1.04 - 6.32 176.03 15.2
7.48 5.50 6.36 6.32 HACK BetaShares Glb Cyber...... 6.36 +10 248 6.35 6.37 - - - - 112.03 5.7 2.66 2.29 2.36 2.36 SWTZ Switzer Div Growth.......... 2.36 +1 85 2.36 2.39 -f - - - - -
6.86 5.53 5.73 5.66 FUEL BetaShares Glb Engy ....... 5.70 +5 119 5.69 6.26 14.36 4.78 - 2.52 68.58 8.3 109.80 105.58 106.12 106.12 YTMAGL XTB AGL21 .................. 106.12 +8 - 106.04 106.12 - - - - - -
3.98 2.86 - - MNRS BetaShares Glb Gold ....... 3.15 - - 3.04 3.14 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.46 101.71 - - - - - -
6.15 5.15 5.78 5.75 DRUG BetaShares Glb Hlth ........ 5.75 -3 12 5.75 5.80 20.09 1.07 - 3.49 21.48 26.8 105.40 102.50 - - YTMAP1 XTB APA23 .................. 103.58 - - 103.35 103.77 - - - - - -
15.09 14.70 - - INCM BetaShares Glb Inc ......... 14.71 - - 14.50 14.84 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.06 - - 110.88 111.13 - - - - - -
25.16 25.09 - - BNDS BetaShares LM Au Bd ...... 25.16 - - 25.10 25.17 - - - - - - 108.76 107.25 - - YTMAS2 XTB AST27 .................. 108.38 - - 108.38 108.71 - - - - - -
8.73 8.02 8.36 8.36 RINC BetaShares LM Real Inc .... 8.36 -2 28 8.32 8.41 -p - - - - - 116.30 110.75 - - YTMAST XTB AST22 .................. 112.88 - - 112.69 113.01 - - - - - -
16.79 15.28 15.40 15.40 AUST BetaShares Mgd Risk Au... 15.40 +2 27 15.42 15.45 - - - - - - 109.50 101.21 101.71 101.71 YTMAWC XTB AWC19 ................. 101.71 -1 4 101.47 101.71 - - - - - -
12.97 11.01 11.93 11.90 WRLD BetaShares Mgd Risk Gl ... 11.93 +10 65 11.30 11.93 - - - - - - 111.13 105.56 105.84 105.84 YTMAZJ XTB AZJ20................... 105.84 -80 - 105.85 106.66 - - - - - -
15.26 14.37 14.54 14.54 QLTY BetaShares Glb Qual ....... 14.54 +8 1 14.53 14.55 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.62 101.87 - - - - - -
10.37 8.29 8.57 8.52 RBTZ BetaShares Glb Robot...... 8.55 +9 15 8.46 8.73 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.87 102.12 - - - - - -
21.00 16.68 18.90 18.82 UMAX BetaShares S&P 500........ 18.85 +19 34 18.71 18.89 90.70 2.45 - 4.81 221.83 8.5 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
17.41 12.28 13.12 13.12 AUDS BetaShares Str AuD......... 13.12 -26 - 13.09 13.55 - - - - - - 108.12 104.07 105.66 105.66 YTMDO1 XTB DOW22 ................. 105.66 +30 2 105.38 105.66 - - - - - -
15.87 11.99 14.98 14.93 YANK BetaShares Str USD ........ 14.96 +2 10 14.64 14.97 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
5.96 4.19 5.24 5.18 BBUS BetaShares US Str Bear .... 5.18 -10 1431 5.13 5.18 - - - - - - 112.11 106.83 - - YTMDX1 XTB DXS25 .................. 107.65 - - 107.47 - - - - - - -
7.00 5.73 6.05 5.85 QAG BetaShares Agriculture..... 5.85 -4 3 5.70 6.05 - - - - -98.41 - 105.43 103.035 103.96 103.96 YTMDX2 XTB DXS27 .................. 103.96 -120 1 103.46 103.96 - - - - - -
25.70 25.44 25.54 25.52 QPON BetaShares Au Bk Snr ...... 25.54 +1 296 25.50 25.54 - - - - - - 101.16 99.879 - - YTMF04 XTB NAB18 .................. 100.71 - - - - - - - - - -
25.31 24.84 25.07 25.02 CRED BetaShares Au Corp Bd .... 25.05 +3 83 25.04 25.10 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.34 100.44 - - - - - -
18.73 15.92 16.18 16.10 EX20 BetaShares Au Ex20 ........ 16.18 +14 19 16.00 17.20 - - - - - - 101.69 100.32 100.67 100.67 YTMF06 XTB SUN19 .................. 100.67 +10 2 100.57 100.67 - - - - - -
106.64 93.80 95.95 95.02 A200 BetaShares Au 200 ......... 95.95 +94 400 95.94 97.00 -p - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.09 - - 101.00 101.10 - - - - - -
16.88 14.43 15.32 15.17 FAIR BetaShares Au Sustain ..... 15.28 +18 88 15.00 15.32 - - - - - - 101.73 100.54 - - YTMF08 XTB BOQF19 ................ 100.81 - - 100.72 100.82 - - - - - -
11.00 8.10 8.16 8.16 QCB BetaShares Commods ..... 8.16 +6 1 7.00 8.30 78.40 .79 - 9.61 61.83 13.2 102.31 100.82 100.92 100.92 YTMF09 XTB MQGF20................ 100.92 +10 3 100.82 100.92 - - - - - -
8.49 7.40 - - EINC BetaShares LM Eq Inc ...... 7.63 - - 7.65 8.50 -f - - - - - 101.71 100.625 100.74 100.74 YTMF10 XTB NABF20 ................ 100.74 +1 1 100.64 100.74 - - - - - -
12.01 10.18 10.73 10.73 QFN BetaShares Financials...... 10.73 +11 29 10.59 11.04 47.70 .83 - 4.45 39.47 27.2 102.14 100.86 101.14 101.14 YTMF11 XTB WBCF20................ 101.14 - 1 101.04 101.14 - - - - - -
6.36 5.18 5.43 5.43 QRE BetaShares Resources ..... 5.43 +2 136 5.31 5.41 7.23 16.99 - 1.33 122.81 4.4 102.07 101.93 101.98 101.98 YTMF13 XTB ANZ22 .................. 101.98 +5 3 101.88 101.98 - - - - - -
14.76 13.09 14.57 14.47 BEAR BetaShares Au Bear ........ 14.47 -12 194 14.40 14.68 - - - - -156.86 - 100.90 100.77 100.87 100.87 YTMF14 XTB BOQ21.................. 100.87 +10 4 100.77 100.87 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 15.18 - - 14.80 15.68 - - - - 67.50 22.5 100.81 100.66 ▼ 100.66 100.66 YTMF15 XTB NAB23 .................. 100.66 -15 - 100.66 100.76 - - - - - -
14.49 12.00 12.57 12.53 QAU BetaShares Gold ............ 12.57 +1 128 12.37 12.63 - - - - -15.57 - 100.98 100.81 ▼ 100.91 100.81 YTMF16 XTB WBC22 ................. 100.81 -17 4 100.81 100.91 - - - - - -
18.27 16.91 17.43 17.43 POU BetaShares GBP ............ 17.43 +5 10 17.30 17.68 6.91 27.63 - .40 190.89 9.1 101.31 101.19 101.25 101.25 YTMF17 XTB AMP21.................. 101.25 +6 3 101.15 101.25 - - - - - -
37.16 30.35 33.50 33.50 QUS BetaShares US 1000........ 33.50 +25 3 33.58 33.65 103.80 3.91 - 3.10 405.74 8.3 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 102.69 - - 102.48 - - - - - - -
13.85 12.00 13.50 13.48 USD BetaShares US Dollar....... 13.48 +4 1081 13.39 13.48 10.46 5.90 - .78 61.76 21.8 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.02 - - - - - - -
13.35 11.22 11.57 11.52 HEUR BetaShares WT Europe..... 11.57 +13 77 11.23 12.50 50.48 .85 - 4.36 42.98 26.9 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.31 102.56 - - - - - -
15.17 12.05 12.46 12.39 HJPN BetaShares WT Japan...... 12.46 +13 68 12.03 13.00 37.25 .76 - 2.99 28.21 44.2 109.82 104.45 105.20 105.20 YTMLL1 XTB LLC20................... 105.20 +69 26 104.52 105.21 - - - - - -
50.18 50.00 50.15 50.14 AAA BetaShares HighIntCash ... 50.145 +.5 241 50.14 50.15 101.65 .95 - 2.03 96.99 51.7 104.75 99.77 - - YTMLLC XTB LLC18................... 102.52 - - - - - - - - - -
21.70 14.40 14.72 14.60 OOO BetaShares Crude Oil....... 14.68 +18 163 14.65 15.14 26.27 38.06 - 1.79 999.81 1.5 104.11 100.72 - - YTMMG2 XTB MGR23 ................. 102.30 - - 102.29 102.73 - - - - - -
18.61 13.85 15.97 15.89 NDQ BetaShares Nasdaq 100 ... 15.96 +24 497 15.95 16.00 8.08 36.83 - .51 297.58 5.4 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.36 - - 106.38 106.87 - - - - - -
14.36 12.32 12.59 12.52 QOZ BetaShares RAFI Au 200 ... 12.59 +7 103 12.52 13.05 82.82 1.86 - 6.58 154.32 8.2 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 101.99 102.24 - - - - - -
9.15 7.91 8.20 8.12 YMAX BetaShares Au Yield ........ 8.20 +13 216 8.10 8.24 -p - - - - - 109.04 104.28 106.16 106.16 YTMNA1 XTB NAB21 .................. 106.16 -28 2 106.16 106.44 - - - - - -
3.56 3.01 3.05 3.04 SMLL BetaShares Au SmlCo...... 3.05 +3 172 3.02 3.07 - - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.09 101.34 - - - - - -
8.38 6.71 7.51 7.49 ETHI BetaShares Glb Sust........ 7.51 +9 359 7.48 7.57 - - - - 89.99 8.3 111.08 105.45 105.78 105.78 YTMQF1 XTB QAN20.................. 105.78 +6 2 105.78 106.03 - - - - - -
25.73 18.84 20.03 19.50 GEAR BetaShares Gear Au ........ 20.01 +51 329 20.01 20.49 164.87 3.12 - 8.24 513.86 3.9 117.05 112.63 114.76 114.76 YTMQF2 XTB QAN21.................. 114.76 -24 - 114.76 115.01 - - - - - -
4.19 3.69 - - EIGA eInvest Income .............. 3.69 - - 3.78 3.82 - - - - - - 121.42 115.07 115.72 115.72 YTMQF3 XTB QAN22.................. 115.72 +30 3 115.43 115.72 - - - - - -
11.80 10.12 10.30 10.19 ZYAU ETFS ASX300 Yld ........... 10.30 +10 7 10.08 10.50 63.76 p 1.02 - 6.19 64.89 15.9 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.49 - - 102.04 102.51 - - - - - -
51.99 46.39 46.95 46.95 ACDC ETFS Battery Tech .......... 46.95 +54 6 46.30 51.20 - - - - - - 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 110.85 111.64 - - - - - -
55.29 48.25 54.77 54.73 CORE ETFS Glb Core Infra......... 54.73 +45 35 54.45 55.00 - - - - 167.21 32.7 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.58 - - - - - - -
61.99 50.38 51.94 51.57 ROBO ETFS Robo Gl Robotics .... 51.71 +62 15 51.50 54.50 - - - - 8.71 593.7 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.50 104.24 - - - - - -
169.00 151.51 159.82 159.36 GOLD ETFS Physical Gold......... 159.53 -75 40 159.36 160.50 - - - - 63.17 252.5 108.20 105.56 - - YTMTCL XTB TCL21................... 107.33 - - 107.54 107.78 - - - - - -
151.78 115.26 - - ETPMPD ETFS Physical Palladium... 151.78 - - 150.69 151.81 - - - - - - 108.64 104.40 105.32 105.32 YTMTL1 XTB TLS22................... 105.32 -1 2 104.97 105.32 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 110.42 - - 110.94 111.35 - - - - - - 104.71 103.72 - - YTMTL2 XTB TLS27................... 103.89 - - 104.05 104.55 - - - - - -
132.17 119.26 - - ETPMPM ETFS Physical PM Bskt..... 128.38 - - 128.08 128.64 - - - - - - 118.06 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.33 112.01 - - - - - -
22.05 18.47 19.19 18.75 ETPMAG ETFS Physical Silver ........ 19.19 +4 20 18.74 19.20 - - - - - - 102.87 100.73 - - YTMVC1 XTB VCX27 .................. 101.83 - - 101.50 101.81 - - - - - -
48.99 44.85 - - CURE ETFS S&P Biotech .......... 47.45 - - 44.75 48.02 - - - - - - 101.47 101.47 - - YTMVCX XTB VCX24 .................. 101.47 - - 101.22 101.70 - - - - - -
13.43 11.35 12.78 12.74 ZYUS ETFS S&P 500 Yld .......... 12.77 +5 11 12.70 13.49 80.13 1.36 - 6.27 109.16 11.7 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.22 103.47 - - - - - -
10.90 9.45 10.67 10.64 ZUSD ETFS Physical USD ......... 10.67 +3 45 10.60 10.65 5.09 1.12 - .48 5.72 186.5 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.36 102.61 - - - - - -
67.98 57.33 58.29 58.13 ESTX ETFS Euro Stoxx 50......... 58.29 +66 3 57.57 64.41 - - - - - - 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.13 104.76 - - - - - -
74.30 58.25 64.51 64.00 TECH ETFS MStar Gl Tech......... 64.51 +145 27 62.00 71.50 -p - - - 935.76 6.9 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.26 102.88 - - - - - -
4.22 4.11 4.16 4.16 FEMX Fidelity GEM ................. 4.16 +3 58 4.13 4.16 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.15 102.77 - - - - - -
2.58 2.26 2.34 2.33 INIF InvestSMART Au Inc ........ 2.34 +3 301 2.32 2.53 - - - - - - 20.03 19.943 - - MONY UBS IQ Cash................. 20.02 - - 20.00 20.02 - - - - - -
107.85 105.16 107.22 106.78 IAF iShares Comp Bnd.......... 106.78 -6 212 106.75 106.90 247.68 1.09 - 2.32 270.55 39.5 27.70 22.37 23.23 23.19 UBP UBS IQ MSCI Asia APEX 50 23.19 +14 1 23.22 23.50 26.20 4.83 - 1.13 126.46 18.3
100.36 100.12 100.34 100.32 BILL iShares Core Cash .......... 100.33 +2 72 100.24 100.34 - - - - - - 21.50 19.39 - - UBA UBS IQ MSCI Au ............ 19.60 - - 19.45 21.20 82.88 p 2.84 - 4.23 235.75 8.3
35.68 29.59 32.20 32.11 IWLD iShares Core Wld............ 32.16 +37 86 31.77 32.20 - - - - - - 22.96 20.35 - - UBE UBS IQ MSCI Eu Ethical .... 20.35 - - 20.41 20.50 58.09 2.84 - 2.85 164.80 12.3
34.70 30.92 31.54 31.54 IHWL iShares Core Wld AUD...... 31.54 +14 1 31.58 33.50 69.55 3.73 - 2.21 259.17 12.2 25.54 22.61 - - UBJ UBS IQ MSCI Japan ........ 22.78 - - 22.96 29.40 43.98 6.07 - 1.93 267.04 8.5
29.78 25.78 25.97 25.97 AUMF iShares Edge Au MF ........ 25.97 +3 2 26.07 27.00 - - - - 335.23 7.7 30.12 24.58 - - UBU UBS IQ MSCI US............ 26.66 - - 26.30 27.50 55.69 7.75 - 2.09 431.62 6.2
28.51 25.10 - - MVOL iShares Edge Au MVol ...... 25.90 - - 26.03 26.09 - - - - 573.01 4.5 21.47 19.13 - - ETF UBS IQ Au Qual ............. 19.55 - - 19.42 21.89 64.47 p 1.26 - 3.30 81.07 24.1
33.75 29.50 30.10 29.97 WDMF iShares Edge Wld MF....... 30.05 +26 698 29.76 35.00 - - - - - - 21.49 18.40 18.89 18.85 DIV UBS IQ MStar Aus Div ...... 18.85 +7 59 18.71 19.29 102.45 p .94 - 5.44 96.16 19.6
30.33 26.69 28.72 28.65 WVOL iShares Edge Wld MVol..... 28.65 +4 300 26.50 28.65 - - - - - - 27.49 22.88 24.77 24.72 UBW UBS IQ MSCI WexAu ....... 24.77 +27 20 24.50 25.84 51.77 19.83 - 2.09 1026.36 2.4
100.47 100.18 100.45 100.43 ISEC iShares Enh Cash ........... 100.45 +2 11 100.42 100.45 - - - - 101.39 99.1 50.95 49.90 50.70 50.56 VACF Vngd Aus Corp FI ETF ...... 50.69 +6 46 50.62 50.70 - - - - - -
107.70 100.92 101.57 101.03 IHCB iShares Gl Bnd Au........... 101.49 +15 31 100.92 101.30 430.31 - - 4.24 -16.13 - 17.65 17.25 17.41 17.38 PLUS VanEck Vect Au Corp Bond 17.41 +1 104 17.38 17.41 - - - - - -
108.56 100.51 101.69 101.50 IHHY iShares Gl HiYld Bd Au ..... 101.69 +89 3 100.80 102.00 759.46 .19 - 7.47 141.60 71.8 25.13 25.00 25.08 25.05 FLOT VanEck Vect Au Float ....... 25.08 - 128 25.04 25.08 - - - - - -
120.00 104.00 105.45 105.02 IHOO iShares Gl 100 AUD ......... 105.45 +115 33 103.75 113.40 834.06 1.26 - 7.91 1054.63 10.0 28.48 24.30 25.93 25.93 MVB VanEck Vectors Banks...... 25.93 +13 9 24.95 26.99 138.00 p 1.04 - 5.32 143.08 18.1
118.46 114.02 116.71 116.31 ILB iShares Gov Infl.............. 116.59 -29 32 116.30 116.80 111.94 3.55 - .96 396.88 29.4 67.18 48.05 49.49 49.42 CETF VanEck Vectors ChinaAMC 49.49 -2 18 48.10 53.25 - - - - - -
286.99 224.00 254.50 254.30 IJH iShares S&P MidCap........ 254.30 +148 14 254.30 258.00 320.58 10.51 224.08 1.26 3368.87 7.5 5.25 4.96 5.02 5.02 CNEW VanEck Vectors China New 5.02 +4 10 4.92 5.03 - - - - - -
101.80 80.48 83.03 82.71 IKO iShares MSCI SKorea....... 82.81 +41 26 80.50 85.12 232.85 3.34 53.07 2.81 778.47 10.6 20.75 16.85 - - EMKT VanEck Vectors Emg Mkt... 17.35 - - 17.39 17.46 - - - - -43.30 -
52.79 44.65 45.60 45.60 ITW iShares MSCI Taiwan ....... 45.60 +24 1 44.65 52.96 109.02 - 35.99 2.39 -904.90 - 29.92 26.30 26.82 26.59 MVW VanEck Vectors Eq Wt ...... 26.70 +17 182 26.70 27.00 77.00 f 3.37 - 2.88 259.13 10.3
367.89 320.87 333.54 331.67 IHVV iShares S&P 500 AUD ...... 333.53 +313 53 329.56 334.25 993.69 3.82 - 2.98 3794.17 8.8 22.63 19.78 - - ESGI VanEck Vectors ESG Intl.... 19.82 - - 19.90 21.00 - - - - - -
415.28 324.79 372.95 370.14 IVV iShares S&P 500 ............ 371.99 +438 72 371.26 372.95 566.60 7.18 310.32 1.52 4067.32 9.1 24.75 22.13 - - FDIV VanEck Vect S&P Frk Div ... 22.13 - - 22.29 22.78 -f - - - - -
14.40 11.81 12.23 12.15 IHD iShares S&P High Div ....... 12.22 +8 128 12.08 13.00 74.18 p 1.04 - 6.07 76.86 15.9 30.79 24.65 26.68 26.60 GDX VanEck Vectors Gold ....... 26.66 -18 85 25.73 26.78 - - - - - -
25.26 21.96 22.81 22.62 ILC iShares S&P/ASX 20 ........ 22.78 +22 126 22.50 23.60 114.04 p 2.23 - 5.01 254.38 9.0 20.29 17.69 19.10 19.05 IFRA VanEck Vectors FTSE Infr .. 19.07 +6 335 18.90 20.30 75.00 p .69 - 3.93 51.77 36.8
26.44 23.09 23.67 23.42 IOZ iShares S&P/ASX 200....... 23.67 +25 3437 23.58 23.68 99.84 p 2.35 - 4.22 235.07 10.1 29.52 25.41 25.81 25.60 MVE VanEck Vectors S&P Mid ... 25.81 +29 27 25.63 26.20 65.00 f 3.76 - 2.52 244.65 10.5
5.35 4.58 4.63 4.61 ISO iShares Small Ords.......... 4.63 +5 69 4.55 5.28 9.69 7.96 - 2.09 77.10 6.0 21.97 18.69 21.34 21.15 MVA VanEck Vectors Prop ....... 21.34 +6 23 20.83 21.61 101.00 2.10 - 4.73 212.13 10.1
127.50 90.20 108.02 107.26 IJR iShares S&P SmCap ........ 107.49 +79 15 107.23 107.50 115.80 12.44 90.57 1.08 1440.25 7.5 27.39 23.41 23.87 23.74 MVR VanEck Vectors Au Res..... 23.87 +13 17 23.70 23.96 60.00 f 7.03 - 2.51 421.53 5.7
104.32 101.50 103.60 103.55 IGB iShares Treasury............. 103.60 +4 9 103.26 103.88 215.66 1.20 - 2.08 259.06 40.0 21.29 18.28 18.58 18.42 MVS VanEck Vectors Sm Co ..... 18.58 +20 4 18.31 18.88 66.00 p 5.07 - 3.55 334.61 5.6
110.04 95.55 96.10 96.00 IHEB iShares US EmBdAu ........ 96.00 +24 1 95.80 98.50 540.01 - - 5.63 -346.15 - 66.04 51.85 61.85 61.65 MOAT VanEck Vectors MStar ...... 61.84 +47 22 60.84 61.84 - - - - - -
93.00 73.00 79.50 78.09 IAA iShares Asia 50 .............. 79.50 +103 49 78.80 80.85 118.98 11.77 68.73 1.50 1400.71 5.7 26.03 20.78 23.17 23.09 QUAL VanEck Vect WexAu Qual .. 23.15 +20 196 23.14 23.18 42.00 7.77 - 1.81 326.50 7.1
67.01 54.26 56.75 56.60 IZZ iShares China LCap......... 56.75 +17 34 56.00 57.00 163.60 - 55.74 2.88 -198.99 - 50.00 47.05 47.91 47.68 VIF Vngd Intl FI Idx Hdg ......... 47.68 -6 59 47.65 47.80 - - - - - -
64.70 56.23 57.47 57.31 IEU iShares Europe .............. 57.44 +63 183 57.39 58.99 153.21 3.15 54.71 2.67 482.03 11.9 51.00 46.15 46.31 46.31 VCF Vngd Intl Cr Sec H........... 46.31 -1 8 46.12 46.33 - - - - - -
152.32 71.94 82.95 82.60 IXJ iShares Glb Health .......... 82.92 +52 50 82.00 83.00 94.09 4.82 66.07 1.13 453.36 18.3 69.77 57.05 59.62 59.35 VAE Vngd FTSE Asia Ex Jpn..... 59.62 +27 19 59.50 59.85 - - - - - -
124.89 60.74 62.58 62.22 IOO iShares Glb 100 ETF ........ 62.52 +81 229 62.49 62.53 116.03 7.10 53.51 1.86 823.68 7.6 57.68 50.00 51.15 50.86 VEQ Vngd FTSE Eur Shares ..... 51.15 +59 63 50.52 51.52 - - - - - -
141.26 63.20 69.13 68.02 IXI iShares Glb Cons............ 68.25 -41 7 68.25 69.65 135.81 1.82 64.95 1.99 246.75 27.7 73.82 65.14 66.65 66.22 VEU Vngd All-World ex-US ...... 66.50 +58 208 66.44 66.61 - - - - - -
95.71 84.98 86.72 86.22 IVE iShares MSCI EAFE ......... 86.72 +86 107 84.65 86.71 233.92 - 77.34 2.70 -1875.33 - 49.35 48.07 48.80 48.76 VAF Vngd Aust FI Idx............. 48.80 +1 81 48.76 48.80 - - - - - -
65.13 53.77 55.98 55.20 IEM iShares MSCI Em Mkt ...... 55.61 +17 196 55.49 55.90 107.61 - 42.40 1.94 -1950.25 - 49.80 48.28 49.21 49.13 VGB Vngd Aust Govt Bond....... 49.13 - 30 49.11 49.16 - - - - - -
84.51 74.01 75.61 75.44 IJP iShares MSCI Japan ........ 75.61 +50 62 70.05 77.95 95.28 - 61.29 1.26 -361.20 - 62.74 52.75 54.14 53.50 VHY Vngd Aust High Yield ....... 54.14 +57 260 54.09 55.02 -p - - - - -
2.80 2.23 2.23 2.23 KSM K2 Au Small Cap Fund...... 2.23 - 179 2.20 2.24 - - - - - - 65.25 57.15 - - VLC Vngd MSCI Au Large Co.... 58.77 - - 57.00 65.00 -p - - - - -
2.83 2.43 2.44 2.44 KII K2 Global Eq................. 2.44 +1 558 2.44 2.45 - - - - - - 83.88 71.919 80.15 79.29 VAP Vngd Aust Property ......... 80.03 +5 123 80.20 80.50 -p - - - - -
3.49 2.93 3.23 3.21 MGE Magellan Glb Eq............. 3.23 +4 2794 3.22 3.30 - - - - - - 81.61 71.35 73.04 72.31 VAS Vngd Aust Shares ........... 73.01 +64 1332 72.95 73.26 349.09 p .10 - 4.78 34.39 212.3
2.84 2.57 2.77 2.75 MICH Magellan Infra ............... 2.77 +1 2191 2.70 2.77 - - - - - - 59.25 51.41 52.22 51.75 VSO Vngd MSCI Au Small Co.... 51.84 +26 393 51.84 54.90 257.01 1.92 - 4.96 494.43 10.5
3.22 2.92 3.02 3.01 MHG Magellan Glb Hdg........... 3.01 +2 4318 3.01 3.03 - - - - - - 52.65 49.20 50.13 50.04 VDBA Vngd Div Bal ................. 50.12 +32 66 49.82 51.00 -p - - - - -
3.75 3.19 3.30 3.28 MOGL Montgomery Glb ............ 3.30 +7 301 3.22 3.36 - - - - - - 51.70 49.34 50.04 50.04 VDCO Vngd Div Conserv ........... 50.04 - 15 49.97 50.04 -p - - - - -
17.69 16.06 16.99 16.86 PMGOLD Perth Mint Gold.............. 16.86 -9 92 16.68 16.99 - - - - - - 54.00 48.75 49.79 49.60 VDGR Vngd Div Growth ............ 49.79 +48 35 49.60 60.00 -p - - - - -
5.93 3.91 4.03 4.01 PAXX Platinum Asia Fd ............ 4.03 +3 467 3.94 4.75 - - - - - - 57.95 48.40 49.68 49.48 VDHG Vngd Div High Growth ...... 49.55 +20 34 49.60 50.00 -p - - - - -
5.75 4.39 4.46 4.42 PIXX Platinum Intl Fd.............. 4.42 -1 327 4.45 4.60 - - - - - - 70.57 58.16 60.30 59.83 VGE Vngd FTSE Emerging ....... 60.09 -6 86 59.00 60.18 - - - - - -
20.67 20.29 20.53 20.53 RSM Russell Au Semi Bond ...... 20.53 -5 1 20.39 20.60 - - - - - - 50.09 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.00 - - 50.00 50.19 - - - - - -
20.39 19.91 20.15 20.10 RCB Russell Au Sel Corp Bnd ... 20.10 -4 119 20.04 20.18 - - - - - - 50.70 45.30 45.87 45.87 VESG Vngd Ethic Int................ 45.87 +38 2 45.49 45.95 - - - - - -
21.25 20.55 21.12 21.07 RGB Russell Au Govt Bnd ........ 21.07 -4 6 21.06 21.17 - - - - - - 50.68 49.30 49.75 49.75 VBND Vngd Glb Agg Bond H ...... 49.75 +1 - 49.54 49.75 - - - - - -
26.03 22.86 23.46 23.28 RARI Russell Au Resp Inv ......... 23.46 +14 48 23.44 25.00 -p - - - - - 50.40 48.80 - - VBLD Vngd Glb Infra ............... 49.59 - - 49.20 49.31 - - - - - -
31.68 26.07 27.11 26.80 RDV Russell High Div ............. 27.11 +42 52 26.72 27.11 -p - - - - - 54.00 46.50 - - VVLU Vngd Glb Val Eq Act......... 47.00 - - 47.00 53.00 -p - - - - -
3.72 3.57 3.58 3.58 GROW Schroder Real Return....... 3.58 - 6 3.58 3.70 - - - - - - 74.93 62.03 67.42 67.01 VGS Vngd MSCI Intl Sh........... 67.34 +81 186 67.27 67.43 - - - - - -
21.63 18.00 19.21 19.21 OZF SPDR 200 Financials ....... 19.21 +30 3 17.64 19.25 95.14 p .34 - 4.95 32.31 59.5 68.89 60.65 63.26 63.01 VGAD Vngd MSCI Intl Sh H ........ 63.26 +48 43 63.21 64.00 - - - - - -
60.12 52.52 53.79 53.25 STW SPDR 200 Fund ............. 53.79 +55 878 53.75 53.80 234.53 p 2.79 58.00 4.36 654.86 8.2 49.85 47.80 - - VISM Vngd Intl Small Cap ......... 48.40 - - 47.75 48.77 - - - - - -
11.43 9.44 9.80 9.72 OZR SPDR 200 Resources....... 9.77 +5 40 9.62 10.80 24.03 p 10.46 - 2.46 251.43 3.9 53.57 50.53 - - VMIN Vngd Glb Min Vol ............ 51.54 - - 51.65 51.95 - - - - - -
58.59 51.49 52.88 52.49 SFY SPDR 50 Fund............... 52.88 +50 18 52.77 52.89 258.02 p 2.23 56.71 4.88 574.60 9.2 210.99 165.50 189.99 188.89 VTS Vngd US Total Market....... 189.49 +232 43 189.35 189.48 - - - - - -
25.96 25.37 25.75 25.75 BOND SPDR Aust Bond ............ 25.75 +1 - 25.70 25.83 64.45 1.19 - 2.50 76.60 33.6 5.11 4.55 4.68 4.64 WCMQ WCM Qual Gl Growth....... 4.64 +2 219 4.64 4.68 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 .105 .105 8IH 8I Hldgs ...................... .105 - 753 .105 .12 - - .10 - -1.18 - 8.50 4.90 -- ......... LRT Lowell Res Fund 5.10 - - 5.10 5.55 - - - - - -
1.015 .75 - - 8EC 8IP Emerging ................ .85 - - .67 .84 4.00 .62 .99 4.71 2.47 34.4 1.80 1.42 1.66 1.62 MGG Magellan Glob Tr ............ 1.65 - 5437 1.63 1.64 - - 1.61 - 16.83 9.8
1.27 1.00 1.095 1.08 AEG Absolute Equity Perf ........ 1.095 +.5 772 1.075 1.095 4.50 f 2.15 1.11 4.11 9.67 11.3 2.107 1.988 2.09 2.07 MXT MCP Master Income........ 2.07 -1 6546 2.07 2.08 - - 2.00 - 7.38 28.0
1.30 1.03 1.125 1.115 ACQ Acorn Capital Invest ........ 1.125 - 178 1.11 1.125 6.20 f 3.81 1.18 5.51 23.60 4.8 .185 .16 .17 .17 MVT Mercantile Invest ............ .17 - 195 .17 .175 - - .18 - 2.36 7.2
.095 .076 - - AIQ Alternative Invest............ .095 - - .095 .10 - - .09 - -.45 - 104.75 99.486 103.50 103.50 MVTHA bvm6qu ..................... 103.50 +50 - 103.20 104.30 - - - - - -
.98 .835 .845 .84 AMH AMCIL........................ .845 +.5 316 .85 .865 4.25 f .56 .86 5.03 2.39 35.4 2.99 2.13 2.67 2.62 MFF MFF Capital Inv.............. 2.64 +3 1540 2.64 2.65 3.00 f 15.21 2.34 1.14 45.64 5.8
60.00 49.01 - - AYZ Aust Masters YF5 ........... 53.00 - - 53.00 59.00 204.00 f .98 59.31 3.85 200.11 26.5 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - - 6.65 - - 7.08 - 66.09 10.0
22.972 19.00 - - AYK Aust Masters YF4 ........... 21.50 - - 18.50 21.50 94.00 f 1.09 22.79 4.37 102.61 21.0 4.83 4.29 4.43 4.40 MLT Milton......................... 4.42 +3 1126 4.42 4.43 19.00 f 1.04 4.03 4.30 19.80 22.3
1.37 1.045 1.10 1.085 APL Antipodes Global............ 1.085 +1 2397 1.08 1.085 -p - 1.15 - 10.30 10.5 2.82 2.54 2.59 2.57 MIR Mirrabooka Invest........... 2.57 -1 297 2.57 2.62 10.00 f .66 2.13 3.89 6.57 39.1
1.985 1.63 1.875 1.865 ALI Argo Global .................. 1.865 - 530 1.865 1.87 3.75 f 3.02 2.17 2.01 11.32 16.5 .91 .765 .785 .77 MA1 Monash Absolute ........... .775 -.5 611 .775 .80 1.00 f 7.49 .97 1.29 7.49 10.3
8.44 7.60 7.71 7.67 ARG Argo Invest................... 7.69 +1 986 7.69 7.71 31.50 f .99 7.62 4.10 31.30 24.6 .01 .005 - - MA1OA opt may20................... .01 - - .003 .01 - - - - - -
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .215 .26 1.83 - .33 8.93 -29.69 - 1.11 .95 .99 .985 MEC Morphic EEF................. .99 +.5 802 .985 .99 -f - 1.16 - 8.38 11.8
.70 .15 .16 .16 AIB Aurora Global Inc Tr ......... .16 +1 94 .16 .23 2.72 - .22 17.00 -33.08 - - - - - MECN def x opt..................... - - .01 - - - - - - -
4.53 2.12 - - AUP Aurora Prop.................. 2.30 - - 2.30 3.40 25.11 - 3.44 10.92 - - .035 .001 - - MECO opt nov18 ................... .001 - - - - - - - - - -
6.25 5.80 - - AYF Aust Enhanced .............. 5.86 - - 5.87 5.90 35.00 p .57 5.93 5.97 20.00 29.3 1.54 1.18 1.205 1.19 NCC NAOS Emerging Opp ....... 1.19 - 38 1.19 1.21 7.25 f .96 1.18 6.09 6.94 17.1
6.44 5.96 6.04 6.00 AFI Aust Foundation............. 6.02 +3 4587 6.02 6.03 24.00 f .98 5.03 3.99 23.57 25.5 1.075 .865 .91 .91 NAC NAOS Ex-50 ................. .91 - 44 .89 .91 6.60 f 1.12 1.10 7.25 7.39 12.3
1.11 .96 .975 .965 ALF Aust Leaders Fund.......... .975 +1 1543 .97 .975 2.00 f - 1.20 2.05 -2.53 - .95 .725 .75 .74 NSC NAOS Small Cap Opp ...... .75 -.5 708 .74 .75 6.85 f .41 .85 9.13 2.80 26.8
9.09 8.16 8.27 8.21 AUI Aust United Invest........... 8.21 -4 130 8.22 8.29 35.00 f 1.10 7.52 4.26 38.60 21.3 102.40 98.01 - - NSCG covm6qu.................... 99.20 - - 99.501 99.99 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.69 - - 1.67 1.70 - - - - - -
.98 .74 .76 .75 BTI Bailador Tech Invest ........ .75 - 622 .75 .76 - - 1.10 - 3.04 24.7 2.08 1.995 2.02 2.00 NBI NB Glb Corp Inc Tr .......... 2.01 - 1826 2.00 2.01 - - - - - -
1.06 .84 - - BST Barrack St Invest ............ .90 - - .88 .90 3.25 f 2.84 1.10 3.61 9.22 9.8 .73 .42 .62 .605 NGE NGE Capital ................. .605 -1.5 330 .605 .61 - - .80 - 19.72 3.1
.13 .091 .097 .096 BEL Bentley Capital .............. .096 -.1 636 .096 .10 1.00 f - .12 10.42 -2.42 - .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .18 -f - .24 - -6.76 -
1.773 1.46 1.48 1.475 BKI BKI Invest .................... 1.48 +1 1283 1.475 1.48 7.32 f .99 1.46 4.95 7.23 20.5 .195 .165 - - OZG Ozgrowth .................... .165 - - .165 .175 .50 f 6.80 .21 3.03 3.40 4.9
1.23 .685 .865 .855 BAF Blue Sky Alt Access......... .86 - 1160 .86 .865 5.00 p .51 1.08 5.81 2.55 33.7 .017 .001 - - OZGOC opt aug19 ................... .001 - - .002 .009 - - - - - -
1.375 .93 .995 .96 CDM Cadence Capital ............ .98 +1 2236 .98 .985 8.00 f 1.69 1.23 8.16 13.50 7.3 1.205 1.01 1.09 1.065 PIA Pengana Int Equ............. 1.08 -.5 1475 1.08 1.085 7.00 f 1.43 1.23 6.48 10.04 10.8
35.02 30.47 - - CIN Carlton Invest................ 30.48 - - 30.70 31.21 121.00 f 1.30 29.49 3.97 157.40 19.4 .036 .002 - - PIAO opt may19................... .002 - - .002 .003 - - - - - -
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.05 - 14.00 f - - 6.97 - - 1.234 1.050 1.08 1.065 PIC Perpetual Equity............. 1.065 -.5 1437 1.065 1.08 6.30 f 1.55 1.12 5.92 9.78 10.9
1.035 .817 - - CBC CBG Capital ................. .88 - - .88 .92 3.10 f 3.07 1.04 3.52 9.52 9.2 1.395 1.015 1.09 1.07 PAI Platinum Asia ................ 1.08 +1 875 1.08 1.085 10.00 f 1.43 1.01 9.26 14.32 7.5
1.015 .88 .925 .92 CYA Century Aust................. .92 +.5 997 .92 .925 4.09 f 1.92 1.06 4.45 7.87 11.7 2.17 1.665 1.805 1.755 PMC Platinum Capital............. 1.79 +1 1678 1.77 1.79 10.00 f 1.77 1.51 5.59 17.66 10.1
.97 .820 .855 .85 CAM Clime Capital ................ .85 - 230 .85 .87 5.00 f 1.77 .95 5.88 8.85 9.6 1.14 .955 1.005 .985 PL8 Plato Inc Max ................ .985 -.5 4106 .985 .99 -f - 1.05 - 6.40 15.4
1.025 .98 - - CAMG covm3wu ................... 1.00 - - 1.00 1.01 - - - - - - .013 .001 - - PL8O opt apr19.................... .001 - - .001 .001 - - - - - -
1.305 1.15 - - CLF Concentrated Leaders...... 1.17 - - 1.17 1.295 5.75 f .45 1.27 4.91 2.58 45.3 1.38 1.00 1.09 1.04 PAF PM Capital Asian ............ 1.04 -8 985 1.04 1.12 4.50 f 1.76 1.05 4.33 7.92 13.1
1.00 .86 .865 .86 CIE Contango Income........... .86 - 46 .845 .86 6.55 p .44 .92 7.62 2.85 30.2 1.35 1.115 1.185 1.15 PGF PM Capital Global........... 1.155 -.5 2364 1.155 1.16 3.60 f 3.99 1.22 3.12 14.36 8.0
1.335 1.005 1.025 1.025 CVF Contrarian Value Fd ......... 1.025 - 15 1.025 1.05 8.50 f 3.55 1.25 8.29 30.20 3.4 1.33 1.05 1.095 1.075 QVE QV Equities .................. 1.075 -.5 1513 1.075 1.08 4.20 f .96 1.11 3.91 4.05 26.5
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.79 - - 1.74 1.79 - - 1.78 - 19.88 9.0 1.37 1.15 1.17 1.155 RYD Ryder Capital ................ 1.17 - 1277 1.15 1.17 3.00 f - 1.34 2.56 -5.61 -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.20 - - 2.20 2.21 - - 2.17 - 20.59 10.7 .15 .015 - - RYDO opt dec18 ................... .02 - - .001 .02 - - - - - -
1.67 1.39 - - CD3 Cordish Dixon PEF III ....... 1.67 - - 1.62 1.65 - - 1.60 - .32 521.9 1.06 .87 .90 .88 SNC Sandon Capital Invest ...... .88 +1 480 .875 .90 7.00 f 1.00 .93 7.95 6.97 12.6
4.45 3.88 4.02 3.96 DUI Diversified United Inv ....... 3.99 - 432 3.97 3.99 15.00 f 1.10 4.22 3.76 16.50 24.2 2.09 1.69 1.78 1.70 SEC Spheria Emerging Co ....... 1.725 -5.5 826 1.725 1.76 -f - 2.02 - 15.70 11.0
3.76 3.15 3.25 3.21 DJW Djerriwarrh ................... 3.22 +1 1154 3.22 3.27 20.00 f .71 3.10 6.21 14.27 22.6 .29 .24 .25 .25 SVS Sunvest ...................... .25 -1 8 .25 .40 - - .41 - -12.14 -
1.422 1.012 1.345 1.34 D2O Duxton Water................ 1.34 -.5 42 1.34 1.345 -p - 1.36 - 3.28 40.9 1.54 1.25 1.36 1.27 TGG Templeton Global ........... 1.32 +5 1178 1.31 1.32 4.50 f .36 1.41 3.41 1.60 82.5
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 - - - - - - - .75 .61 .64 .625 TOP Thorney Opp ................ .64 +.5 1419 .64 .65 1.50 f 3.96 .71 2.34 5.94 10.8
2.29 1.80 1.95 1.95 EGD Evans P Gl Disrupt .......... 1.95 +4 40 1.85 1.90 - - 1.95 - 55.13 3.5 .39 .20 .225 .215 TEK Thorney Tech ................ .215 - 1917 .215 .225 - - .25 - 2.30 9.3
1.165 .94 .98 .96 EAI Ellerston Asian Inv........... .98 - 1348 .96 .98 1.00 f 8.69 1.03 1.02 8.69 11.3 2.63 2.46 2.57 2.56 TGF Tribeca Global ............... 2.56 -4 311 2.56 2.59 - - - - - -
.14 .005 .01 .01 EAIO opt feb19.................... .01 +.5 100 .008 .01 - - - - - - 1.10 .88 .915 .90 URB URB Invest................... .905 -1.5 561 .90 .905 -f - 1.06 - 2.96 30.6
1.18 .955 1.045 1.01 EGI Ellerston Global Inv ......... 1.045 +3.5 837 1.02 1.045 3.00 f 3.70 1.08 2.87 11.10 9.4 2.59 2.00 2.42 2.38 VG1 VGI Partners Global......... 2.40 -3 1288 2.38 2.40 - - 2.27 - 16.93 14.2
2.19 1.455 1.50 1.50 EGF Evans P Gl Flagship......... 1.50 -1 33 1.50 1.51 52.77 .37 1.55 35.18 19.68 7.6 1.17 1.00 1.06 1.06 WAA WAM Active.................. 1.06 - 94 1.055 1.06 5.70 f 1.49 1.10 5.38 8.51 12.5
1.275 1.02 1.10 1.10 EAF Evans P Asia................. 1.10 +2 73 1.10 1.11 - - - - - - 2.52 2.01 2.21 2.18 WAM WAM Capital................. 2.20 +2 4465 2.19 2.20 15.50 f 1.25 1.94 7.05 19.30 11.4
1.20 .935 ▼ .99 .935 FPP Fat Prophets Gl PF .......... .935 -.5 11 .935 .95 -p - 1.11 - 7.42 12.6
1.25 .82 .84 .835 FPC Fat Prophets Gl Cont ....... .835 - 339 .835 .85 - - 1.03 - 2.70 30.9 2.21 2.02 2.08 2.03 WGB WAM Global ................. 2.04 -1 2122 2.04 2.05 - - - - - -
1.82 1.58 - - FSI Flagship Invest .............. 1.69 - - 1.68 1.72 7.75 f .28 1.78 4.59 2.20 76.8 1.25 1.065 1.10 1.09 WLE WAM Leaders ............... 1.095 +.5 5504 1.09 1.095 5.00 f 2.50 1.13 4.57 12.49 8.8
2.104 1.42 1.44 1.42 FOR Forager Aust Shs Fnd....... 1.42 - 1273 1.44 1.48 - - 1.62 - 11.19 12.7 1.57 1.21 1.28 1.25 WMI WAM Microcap.............. 1.28 +.5 1363 1.275 1.28 -f - 1.23 - 28.27 4.5
1.355 1.13 1.19 1.18 FGX Future Generation Inv....... 1.185 +.5 1540 1.18 1.185 4.50 f 1.14 1.16 3.80 5.13 23.1 1.71 1.30 1.40 1.38 WAX WAM Research.............. 1.38 - 575 1.39 1.40 9.50 f 1.22 1.16 6.88 11.58 11.9
1.47 1.145 1.29 1.27 FGG Future Gen Global Inv....... 1.275 +.5 3135 1.275 1.29 1.00 f 3.74 1.31 .78 3.74 34.1 .89 .76 .835 .835 WMK Watermark Fund ............ .835 - 537 .82 .835 2.50 f - .95 2.99 -2.37 -
1.17 .92 .95 .935 GC1 Glennon Small Comp ....... .94 +2 560 .925 .94 4.00 f 4.96 1.01 4.26 19.84 4.7 1.14 .955 1.045 1.04 WQG WCM Global Growth........ 1.04 -.5 23 1.04 1.05 - - 1.18 - 12.00 8.7
2.45 1.97 2.07 2.07 GFL Global Masters Fund ....... 2.07 - 63 2.07 2.10 - - 2.06 - -1.26 - .036 .005 ▼ .005 .005 WQGO opt jun19 .................... .005 -.5 754 .005 .015 - - - - - -
1.175 1.02 1.09 1.06 GVF Global Value Fnd ............ 1.06 -3 820 1.055 1.075 6.30 p 1.11 1.07 5.94 6.98 15.2 .96 .825 - - WDE Wealth Defender ............ .885 - - - - 4.00 f .54 1.00 4.52 2.16 41.0
2.02 1.94 2.00 1.99 GCI Gryphon Capital............. 2.00 - 2804 1.995 2.00 - - - - - - 1.215 1.05 1.075 1.075 WIC Westoz Inv ................... 1.075 -.5 184 1.07 1.08 6.00 f 3.87 1.19 5.58 23.20 4.6
.125 .058 - - HHY HHY Fund.................... .061 - - .061 .069 - - .08 - -2.90 - .13 .02 - - WICOC opt aug19 ................... .025 - - .025 .04 - - - - - -
.53 .46 .515 .515 IBC Ironbark Capital ............. .515 - 20000 .505 .515 2.70 f .61 .53 5.24 1.66 31.0 4.90 4.30 4.39 4.35 WHF Whitefield .................... 4.39 +4 243 4.34 4.38 18.75 f .95 4.76 4.27 17.90 24.5
.855 .725 - - KAT Katana Capital............... .725 - - .73 .765 3.00 f 4.37 .90 4.14 13.10 5.5 .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.41 1.46 1.41 LSF L1 Long Short Fund......... 1.43 +2 12730 1.43 1.445 - - - - - - 107.00 99.26 99.75 99.55 WHFPB cpvr6qu ..................... 99.75 +25 7 99.52 99.90 700.00 f - - 7.02 - -
.40 .26 .355 .355 LSX Lion Selection Grp .......... .355 +1 633 .35 .36 - - .29 - -9.00 - .945 .85 .895 .89 WGF Watermark Gl Fd ............ .89 +1.5 262 .89 .90 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .31 - - ZER Zeta Res ..................... .375 - - .27 .34 - - .42 - 20.30 1.8
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR TUESDAY, NOVEMBER 27, 2018
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Equity Call Warrants Vngd Aust Shares Last Sale Price $73.01
VASSOA 34.19 15/06/20 1:1 39.83 39.87 39.78 +71 1
DEXUS Last Sale Price $10.64
DXSKOB 8.23 31/12/29 1:1 2.41 2.42 2.35 -10 163
Suncorp Grp Last Sale Price $13.53
SUNKOC 11.28 31/12/29 1:1 2.24 2.25 2.22 +6 20
Westpac Banking Last Sale Price $26.28
WBCKOT 29.57 31/12/29 1:1 3.29 3.30 3.43 -27 2
ANZ Banking Grp Last Sale Price $26.96 Westpac Banking Last Sale Price $26.28 Evolution Min Last Sale Price $3.12 Seven West Media Last Sale Price $0.72
ANZWOD 29.00 20/06/19
BHP Last Sale Price $30.87
4:1 .27 .275 .255 - 1000 WBCIO1
WBCIOL
15.00 03/05/19
25.00 17/05/19
1:1 11.97 11.98 11.98
1:1 3.67 3.68 3.60
+36
+9
20
20
EVNKOA
EVNKOC
2.05 31/12/29
2.46 31/12/29
1:1
1:1
1.06
.65
1.07
.66
1.00
.635
-18
-1.5
80
8
SWMKOE 0.49 31/12/29 1:1
Telstra Corp Last Sale Price $2.95
.23 .24 .205 -.5 700 Barrier Installment Warrants
BHPWOD 35.00 20/06/19 4:1 .345 .35 .325 +1 300 WBCSOP 15.02 17/06/22 1:1 12.56 12.57 12.52 +97 4 The A2 Milk Company Last Sale Price $9.75
FlexiGroup Last Sale Price $1.49 TLSLOH 2.38 31/12/29 1:1 .655 .665 .565 -24 150 A2MJOM 7.40 20/01/21 1:1 2.35 2.36 2.39 +14 400
C’wlth Bank of Aust Last Sale Price $72.21 Wesfarmers Last Sale Price $31.67 FXLKOD 1.13 31/12/29 1:1 .35 .36 .37 - 170
Treasury Wine Last Sale Price $14.37 A2MJOJ 6.43 15/03/23 1:1 3.32 3.33 3.23 -16 25
CBAWOA 75.00 20/12/18 5:1 .125 .125 .125 -4.5 300 WESJOB 24.92 17/08/22 1:1 6.74 6.75 6.74 -18 20 Currency Warrant AUS/USD TWEKOC 11.79 31/12/29 1:1 2.57 2.58 2.60 +13 330
CBAWOD 76.00 20/06/19 5:1 .665 .67 .655 +6 320 AMP Last Sale Price $2.43
Woodside Pet Last Sale Price $31.45 FXUKOA 0.69 31/12/29 100:1 4.16 4.20 4.03 -45 170 TWEKOA 12.47 31/12/29 1:1 1.89 1.90 1.80 -60 9 AMPJOK 1.96 15/03/23 1:1 .46 .47 .46 +2.5 20
Macq Grp Last Sale Price $114.99 WPLIOL 26.00 17/05/19 1:1 6.98 6.99 7.10 -98 40 Insurance Aust Grp Last Sale Price $7.39 Vngd Aust High Yield Last Sale Price $54.14 AMPJOY 1.58 20/07/23 1:1 .845 .855 .855 -6 150
MQGWOD 126.00 20/06/19 5:1 1.03 1.035 1.015 +11.5 232 IAGKOC 5.98 31/12/29 1:1 1.405 1.415 1.37 +30 40 VHYBOM 0.00 26/09/19 1:1 51.44 - 52.02 -1081 6 ANZ Banking Grp Last Sale Price $26.96
Equity Installment Warrants Barrier Call Warrants IOOF Hldgs Last Sale Price $6.80 VHYBOC 0.00 10/10/19 1:1 57.28 57.96 58.46 - 7 ANZJOC 21.22 15/03/23 1:1 5.74 5.75 5.38 +21 60
IFLKOB 5.47 31/12/29 1:1 1.325 1.335 1.265 - 200 Westpac Banking Last Sale Price $26.28 Afterpay Touch Last Sale Price $12.97
The A2 Milk Company Last Sale Price $9.75
The A2 Milk Company Last Sale Price $9.75 A2MKOH 6.63 31/12/29 1:1 3.12 3.13 3.07 +1 115 Independence Grp Last Sale Price $3.65 WBCKOB 18.57 31/12/29 1:1 7.70 7.71 7.61 +31 3 APTJOC 4.16 15/03/23 1:1 8.80 8.81 8.40 +210 20
A2MJOM 7.40 20/01/21 1:1 2.35 2.36 2.39 +14 400 A2MKOC 7.32 31/12/29 1:1 2.43 2.44 2.45 +23 13 IGOKOF 3.01 28/11/18 1:1 .58 - .58 -17 530 WBCKOG 19.34 31/12/29 1:1 6.93 6.94 6.84 +16 10 APTJOJ 5.59 15/03/23 1:1 7.37 7.38 7.39 +122 20
A2MJOJ 6.43 15/03/23 1:1 3.32 3.33 3.23 -16 25 WBCMOB 23.54 31/12/29 1:1 2.73 2.74 2.72 +45 306 APTJOW 7.41 20/07/23 1:1 5.56 5.57 5.12 +65 28
Aristocrat Leisure Last Sale Price $26.15 Iluka Res Last Sale Price $7.81 WBCLOF 24.68 31/12/29 1:1 2.20 2.21 2.23 +41.5 312 APTJOY 9.26 20/07/23 1:1 3.71 3.72 3.86 +155 92
AMP Last Sale Price $2.43 ALLKOC 20.87 31/12/29 1:1 5.27 5.28 5.25 +93 30 ILUMOA 6.35 31/12/29 1:1 1.455 1.465 1.455 -54.5 200
AMPSOG 2.33 13/12/19 1:1 .39 .40 .40 +2 150 ALLKOB 22.17 31/12/29 1:1 3.98 3.99 3.93 +33 192 Webjet Last Sale Price $12.09 Bellamys Aust Last Sale Price $7.55
JB Hi-Fi Last Sale Price $23.54 WEBKOE 8.19 31/12/29 1:1 3.89 3.90 3.66 -54 20 BALJOW 5.09 20/07/23 1:1 2.45 2.46 2.29 -16 100
AMPSWR 3.36 30/06/20 1:1 .30 .31 .31 -12 300 Altium Last Sale Price $21.40 JBHKOD 18.32 31/12/29 1:1 5.21 5.22 5.50 +21 18
AMPJOK 1.96 15/03/23 1:1 .46 .47 .46 +2.5 20 ALUKOA 12.84 31/12/29 1:1 8.55 8.56 8.40 -166 10 Whitehaven Coal Last Sale Price $4.17 BHP Last Sale Price $30.87
AMPJOY 1.58 20/07/23 1:1 .845 .855 .855 -6 150 James Hardie Ind Last Sale Price $15.79 WHCKOA 3.44 28/11/18 1:1 .665 - .665 -41.5 80 BHPJOM 21.03 20/01/21 1:1 9.83 9.84 9.77 +39 14
ANZ Banking Grp Last Sale Price $26.96 JHXKOE 13.38 31/12/29 1:1 2.41 2.42 2.28 +39 20 WHCKOB 3.02 31/12/29 1:1 1.145 1.155 1.16 -82 30 BHPJOJ 25.20 15/03/23 1:1 5.66 5.67 5.38 +11 93
ANZ Banking Grp Last Sale Price $26.96 ANZBOE 0.00 15/03/19 1:1 35.74 35.75 35.62 +271 2
ANZIO1 14.00 03/05/19 1:1 13.51 13.52 13.33 +65 50 Lynas Last Sale Price $2.10 WorleyParsons Last Sale Price $13.11 Blackmores Last Sale Price $123.50
ANZKOG 21.93 31/12/29 1:1 5.03 5.04 4.50 - 20 LYCKOB 1.50 31/12/29 1:1 .59 .60 .54 - 18
ANZSWR 16.91 30/06/20 1:1 11.25 11.27 11.30 +45 20 ANZLOE 23.18 31/12/29 1:1 4.20 4.22 4.02 +16 50 WORKOA 9.63 31/12/29 1:1 3.47 3.48 3.51 -12 310 BKLJOA 95.05 17/08/22 1:1 28.44 28.45 31.00 -900 3
ANZJOC 21.22 15/03/23 1:1 5.74 5.75 5.38 +21 60 ANZKOD 23.62 31/12/29 1:1 3.33 3.34 3.15 +22 179 Magellan Fin Grp Last Sale Price $26.17 WORKOE 10.70 31/12/29 1:1 2.41 2.42 2.29 +12 50 Bank of Qld Last Sale Price $9.98
Afterpay Touch Last Sale Price $12.97 MFGKOA 21.09 31/12/29 1:1 5.08 5.09 4.73 +8 10 Woolworths Grp Last Sale Price $29.60 BOQJOP 8.32 30/05/19 1:1 1.655 1.665 1.575 +13 360
APTJOC 4.16 15/03/23 1:1 8.80 8.81 8.40 +210 20
Afterpay Touch Last Sale Price $12.97
APTKOH 8.69 31/12/29 1:1 4.27 4.28 4.31 +119 209 Mirvac Grp Last Sale Price $2.23 WOWKOF 18.37 31/12/29 1:1 11.22 11.23 11.20 +98 5 Evolution Min Last Sale Price $3.12
APTJOJ 5.59 15/03/23 1:1 7.37 7.38 7.39 +122 20 MGRKOC 1.82 31/12/29 1:1 .40 .41 .40 +9 500 WOWKOA 26.60 31/12/29 1:1 2.99 3.00 2.94 +21 13 EVNJOA 1.75 17/08/22 1:1 1.365 1.375 1.335 -5 200
APTJOW 7.41 20/07/23 1:1 5.56 5.57 5.12 +65 28 Bellamys Aust Last Sale Price $7.55
APTJOY 9.26 20/07/23 1:1 3.71 3.72 3.86 +155 92 BALKOA 4.60 31/12/29 1:1 2.95 2.96 2.94 +23 200 Mineral Resources Last Sale Price $14.20 Woodside Pet Last Sale Price $31.45 Fortescue Metals Grp Last Sale Price $3.85
BALKOF 5.23 31/12/29 1:1 2.32 2.33 2.32 +32.5 36 MINKOC 9.87 31/12/29 1:1 4.32 4.33 4.33 -82 43 WPLKOB 27.43 31/12/29 1:1 4.01 4.02 4.04 +14 70 FMGJOE 2.63 17/08/22 1:1 1.215 1.225 1.235 +1 580
Bellamys Aust Last Sale Price $7.55 BALKOB 5.68 31/12/29 1:1 1.865 1.875 1.73 +7 320 WPLLOA 30.46 31/12/29 1:1 2.08 2.09 2.24 -55 10 FMGSO2 2.17 15/03/23 1:1 1.675 1.685 1.635 +17 1024
BALJOW 5.09 20/07/23 1:1 2.45 2.46 2.29 -16 100 Medibank Private Last Sale Price $2.46
BHP Last Sale Price $30.87 MPLKOA 1.98 31/12/29 1:1 .485 .485 .485 -43 1 Wisetech Global Last Sale Price $17.01 BetaShares DivHarv Last Sale Price $14.59
BHP Last Sale Price $30.87 BHPKOB 29.40 27/11/18 1:1 2.12 - 2.12 - 20 Macq Grp Last Sale Price $114.99 WTCKOC 12.45 31/12/29 1:1 4.56 4.57 4.54 +54 9 HVSJOZ 10.28 18/11/21 1:1 4.21 4.23 4.31 -12 50
BHPIOL 24.00 17/05/19 1:1 8.21 8.22 8.01 -329 20
BHPJOM 21.03 20/01/21 1:1 9.83 9.84 9.77 +39 14
BHPKOE 28.70 28/11/18 1:1 1.955 - 1.955 -94.5 201 MQGKOL 87.38 31/12/29 1:1 27.61 27.62 27.60 +157 10 Crude Oil (Nymex) futures Lendlease Grp Last Sale Price $13.10
BHPXOC 29.11 27/06/19 2:1 1.14 1.15 1.12 +12 65 MQGKOJ 94.32 31/12/29 1:1 20.67 20.50 20.50 +24 1 ZCLKOC 41.48 31/12/29 .10:1 1.41 1.43 1.435 +7.5 200 LLCJOA 9.63 17/08/22 1:1 3.46 3.47 3.43 -11 100
BHPJOJ 25.20 15/03/23 1:1 5.66 5.67 5.38 +11 93 BHPKOF 25.61 31/12/29 1:1 5.26 5.27 5.16 +21 10 MQGKOH 98.99 31/12/29 1:1 15.99 16.00 15.52 +112 55 ZCLKOD 44.03 31/12/29 .10:1 1.055 1.075 1.05 +7.5 60
Blackmores Last Sale Price $123.50 BHPKON 27.16 31/12/29 1:1 3.70 3.71 3.51 +18 50 MQGLOM 110.02 31/12/29 1:1 7.46 7.47 7.15 +176 84 L1 Long Short Fund Last Sale Price $1.43
LSFJOK 1.30 28/11/18 1:1 .11 - .11 -5.5 1000
BKLJOA 95.05 17/08/22 1:1 28.44 28.45 31.00
Bank of Qld Last Sale Price $9.98
-900 3 BHPKOJ
BHPLON
27.82
28.83
31/12/29
31/12/29
1:1 3.05
1:1 2.79
3.06 2.80 +15
2.80 2.71 +14
177
110 Mayne Pharma Last Sale Price $1.02
MYXKOE 0.84 28/11/18 1:1 .155 - .155 -5.5 1025 Barrier Put Warrants National Aust Bank Last Sale Price $24.89
NABJOM 19.71 20/01/21 1:1 5.17 5.18 5.06 +53 10
BOQJOP 8.32 30/05/19 1:1 1.655 1.665 1.575 +13 360 Bingo Ind Last Sale Price $2.22 National Aust Bank Last Sale Price $24.89 Alumina Last Sale Price $2.27
BlueScope Steel Last Sale Price $11.53 BINKOE 1.28 31/12/29 1:1 .94 .95 .95 - 38 NABLOB 20.13 31/12/29 1:1 5.35 5.36 5.26 +18 20 AWCKOQ 2.97 31/12/29 1:1 .695 .705 .70 -8.5 50 NEXTDC Last Sale Price $5.97
BSLIOL 12.50 17/05/19 1:1 1.515 1.525 1.54 -35 60 Blackmores Last Sale Price $123.50 NABKOH 21.42 31/12/29 1:1 3.47 3.48 3.55 +45 33 BHP Last Sale Price $30.87 NXTJOA 3.53 17/08/22 1:1 2.44 2.45 2.36 +13 30
C’wlth Bank of Aust Last Sale Price $72.21 BKLKOD 92.14 31/12/29 1:1 31.35 31.36 30.05 -899 7 NABKOF 22.01 31/12/29 1:1 2.88 2.78 2.78 +14 10 BHPKOT 36.56 31/12/29 1:1 5.68 5.69 5.77 -34 17 QBE Insurance Grp Last Sale Price $11.45
CBAIOA 40.00 18/10/19 1:1 34.82 34.83 34.45 +293 6 Boral Last Sale Price $5.21 NABLOE 22.45 31/12/29 1:1 3.03 3.04 2.89 +17 170 BlueScope Steel Last Sale Price $11.53 QBEJOA 7.89 17/08/22 1:1 3.55 3.56 3.45 +6 80
CBASOH 51.58 23/06/20 1:1 23.69 23.70 23.60 +315 43 BLDKOF 3.64 31/12/29 1:1 1.56 1.57 1.59 - 140 NABKOA 22.55 31/12/29 1:1 2.33 2.34 2.39 +31 105 BSLKOS 20.45 31/12/29 1:1 8.92 8.93 8.85 +248 20 Rio Tinto Last Sale Price $73.60
CBASWR 45.80 30/06/20 1:1 29.35 29.36 29.24 +66 3 Beach Energy Last Sale Price $1.50 Newcrest Min Last Sale Price $21.00 C’wlth Bank of Aust Last Sale Price $72.21 RIOJOY 57.41 20/07/23 1:1 16.18 16.19 16.21 -694 10
Evolution Min Last Sale Price $3.12 NCMKOL 15.67 31/12/29 1:1 5.33 5.34 5.31 -37 2
BPTKOB 0.92 31/12/29 1:1 .57 .58 .58 -3.5 35 NCMKOB 17.28 31/12/29 1:1 3.72 3.73 3.72 -30 99 CBALOS 73.23 31/12/29 1:1 2.52 2.53 2.67 -83 113 South32 Last Sale Price $3.11
EVNJOA 1.75 17/08/22 1:1 1.365 1.375 1.335 -5 200 CBALOP 75.25 31/12/29 1:1 4.53 4.54 4.83 -97 11 S32JOG 2.56 14/04/20 1:1 .545 .555 .545 -3.5 180
Breville Grp Last Sale Price $10.97 NIB Hldgs Last Sale Price $4.97 CBAKOR 76.40 31/12/29 1:1 4.19 4.20 4.32 -92 75
Fortescue Metals Grp Last Sale Price $3.85 BRGKOB 10.07 28/11/18 1:1 .47 - .47 -109 1850 NHFKOB 4.12 31/12/29 1:1 .845 .855 .80 -11 204 SPDR 200 Fund Last Sale Price $53.79
FMGISW 2.70 07/06/19 1:1 1.305 1.315 1.285 -15 200 BRGKOD 7.70 31/12/29 1:1 3.26 3.27 3.21 +7 35 CBALOT 77.37 31/12/29 1:1 6.65 6.66 6.88 -407 5 STWJOE 42.32 14/04/20 1:1 11.47 11.48 11.32 -8 8
FMGJOE 2.63 17/08/22 1:1 1.215 1.225 1.235 +1 580 BRGKOA 9.10 31/12/29 1:1 1.86 1.85 1.85 +41 138 Nufarm Last Sale Price $5.86 CBAKOT 78.16 31/12/29 1:1 5.95 5.96 6.08 -101 125 STWJOM 37.04 20/01/21 1:1 16.75 16.76 16.64 +100 5
FMGSO2 2.17 15/03/23 1:1 1.675 1.685 1.635 +17 1024 NUFKOC 5.15 28/11/18 1:1 .465 - .465 -20 500 CBAKOZ 79.92 31/12/29 1:1 7.70 7.71 7.88 -112 45
BlueScope Steel Last Sale Price $11.53 NUFKOE 3.96 31/12/29 1:1 1.895 1.905 1.95 +25.5 300 Charter Hall Grp Last Sale Price $7.03 Telstra Corp Last Sale Price $2.95
BetaShares DivHarv Last Sale Price $14.59 BSLKOC 9.73 31/12/29 1:1 1.79 1.80 2.48 - 2539 TLSJOC 2.30 15/03/23 1:1 .63 .64 .61 +5 110
HVSJOZ 10.28 18/11/21 1:1 4.21 4.23 4.31 -12 50 NEXTDC Last Sale Price $5.97 CHCKOP 8.17 31/12/29 1:1 1.13 1.14 1.205 +8.5 50
C’wlth Bank of Aust Last Sale Price $72.21 NXTKOC 3.64 31/12/29 1:1 2.32 2.33 2.29 +17 25 Cochlear Last Sale Price $169.19 Wesfarmers Last Sale Price $31.67
Lendlease Grp Last Sale Price $13.10 CBAKOH 60.10 31/12/29 1:1 12.11 12.12 11.80 +41 8 WESJOB 24.92 17/08/22 1:1 6.74 6.75 6.74 -18 20
LLCDOD 15.00 22/11/19 1:1 1.52 1.53 1.52 - 20 CBALOK 60.74 31/12/29 1:1 12.97 12.98 12.63 +9 50 Orocobre Last Sale Price $4.10 COHKOU 243.66 31/12/29 1:1 74.47 74.48 74.91 +1977 1
LLCJOA 9.63 17/08/22 1:1 3.46
L1 Long Short Fund Last Sale Price $1.43
3.47 3.43 -11 100 CBAKOK
CBALOD
CBALOI
62.63
65.59
67.91
31/12/29
31/12/29
31/12/29
1:1 9.57 9.58 9.43 +88
1:1 8.12 8.13 7.83 +62
1:1 5.80 5.81 5.60 +361
498
160
30
OREKOE 2.47 31/12/29
Oil Search Last Sale Price $7.21
1:1 1.625 1.635 1.815 -58.5 160 Estia Health Last Sale Price $2.16
EHEKOQ 3.71 31/12/29 1:1 1.54 1.55 1.56 +27 33 Index Barrier Call Warrants
LSFJOK 1.30 28/11/18 1:1 .11 - .11 -5.5 1000 OSHKOA 6.39 31/12/29 1:1 .815 .825 .765 -13 30 Evolution Min Last Sale Price $3.12 DJIA MINI E-CBOT
Medibank Private Last Sale Price $2.46 Costa Grp Last Sale Price $7.16 OZ Min Last Sale Price $8.50 EVNKOS 4.03 31/12/29 1:1 .915 .915 .915 -46.5 1 DJXKOJ 23116.83 31/12/29 .01:1 20.26 20.28 19.20 +78 1
MPLIOA 1.75 18/10/19 1:1 .90 .91 .93 -2.5 50 CGCKOC 5.95 31/12/29 1:1 1.20 1.21 1.10 -135 30 OZLKOE 6.77 31/12/29 1:1 1.725 1.735 1.835 +4 27 Currency Warrant AUD/GBP S&P500 EMINI Futures
National Aust Bank Last Sale Price $24.89 Charter Hall Grp Last Sale Price $7.03 OZLKOD 7.06 31/12/29 1:1 1.435 1.445 1.455 -64.5 200 FXPKOU 0.60 31/12/29 100:1 5.80 5.86 5.88 +8 50 SPFKOH 2490.90 31/12/29 .01:1 2.44 2.45 2.36 +11 10
NABIO1 14.50 03/05/19 1:1 11.06 11.07 11.00 -32 20 CHCKOC 6.02 31/12/29 1:1 1.00 1.01 .995 +6.5 120 Perpetual Last Sale Price $35.32 SPFKOJ 2512.48 31/12/29 .01:1 2.15 2.16 2.16 +34.5 3
Currency Warrant AUS/USD
NABSOH 11.13 23/06/20 1:1 14.12 14.13 13.89 +60 37 Computershare Last Sale Price $18.25 PPTKOE 28.56 31/12/29 1:1 6.75 6.76 6.17 +86 10 FXUKOW 0.76 31/12/29 100:1 4.42 4.45 4.49 +5 120 S&P/ASX 200 Last Value 5728.3
NABJOM 19.71 20/01/21 1:1 5.17 5.18 5.06 +53 10 CPUKOC 16.18 28/11/18 1:1 1.56 - 1.56 -36 5 Qantas Airways Last Sale Price $5.91 XJOMOJ 5141.15 31/12/29 .01:1 5.91 5.93 5.67 +40 10
Goodman Grp Last Sale Price $10.70 XJOMOG 5244.33 31/12/29 .01:1 4.88 4.90 4.79 +47 39
NEXTDC Last Sale Price $5.97 CSL Last Sale Price $179.50 QANKOA 5.13 31/12/29 1:1 .785 .795 .785 -12 30 GMGKOP 12.58 31/12/29 1:1 1.875 1.885 1.855 +13.5 150 XJOMOC 5345.49 31/12/29 .01:1 3.87 3.89 3.87 +63 594
NXTJOA 3.53 17/08/22 1:1 2.44 2.45 2.36 +13 30 CSLKOG 145.04 31/12/29 1:1 34.46 34.47 33.95 +140 1 REA Grp Last Sale Price $75.00 James Hardie Ind Last Sale Price $15.79 XJOLOO 5380.99 31/12/29 .01:1 4.52 4.54 4.36 +54 18
QBE Insurance Grp Last Sale Price $11.45 CSLKOC 156.22 31/12/29 1:1 23.28 23.29 23.50 +10 24 REAKOB 63.70 31/12/29 1:1 11.29 11.30 11.60 +9 10 JHXKOQ 18.32 31/12/29 1:1 2.53 2.54 2.56 -66 9 XJOLOJ 5431.12 31/12/29 .01:1 4.01 4.03 3.89 +54 9
QBEDOB 6.50 22/11/19 1:1 5.42 5.43 5.28 - 50 CSR Last Sale Price $2.96 Ramsay Health Care Last Sale Price $54.32 XJOLOG 5589.65 31/12/29 .01:1 2.43 2.45 2.20 +31 3995
QBEJOA 7.89 17/08/22 1:1 3.55 3.56 3.45 +6 80 CSRKOD 2.17 31/12/29 1:1 .79 .80 .76 -19.5 120
Macq Grp Last Sale Price $114.99
RHCKOB 44.39 31/12/29 1:1 9.92 9.93 9.92 -74 14 MQGLOQ 116.37 31/12/29 1:1 4.17 4.23 4.17 -239 73
Rio Tinto Last Sale Price $73.60
RIOJOY 57.41 20/07/23 1:1 16.18 16.19 16.21 -694 10
Caltex Aust Last Sale Price $27.62
CTXKOD 22.36 31/12/29 1:1 5.26 5.27 5.15 +31 21
RHCKOC 47.02 31/12/29
Rio Tinto Last Sale Price $73.60
1:1 7.30 7.31 8.13 +28 10 MQGLOR 118.86 31/12/29 1:1 6.37 6.38 7.47 -45 1 Index Barrier Put Warrants
Northern Star Last Sale Price $8.05 Nasdaq 100 E-MINI
South32 Last Sale Price $3.11 Crown Resorts Last Sale Price $12.01 RIOBOD 0.00 15/03/19 1:1 71.21 - 71.05 -1502 2 NSTKOT 12.37 31/12/29 1:1 4.32 4.33 4.32 +113 12 NDXKOR 7807.25 31/12/29 .01:1 15.85 15.86 16.05 -131 50
S32JOG 2.56 14/04/20 1:1 .545 .555 .545 -3.5 180 CWNKOA 10.05 31/12/29 1:1 1.95 1.96 1.86 +26.5 83 RIOBOB 0.00 20/06/19 1:1 73.25 73.26 73.16 - 3 NDXKOX 7973.31 31/12/29 .01:1 18.14 18.15 18.64 -60 40
Santos Last Sale Price $5.60 RIOKOC 50.28 31/12/29 1:1 23.31 23.32 23.19 -591 5 Rio Tinto Last Sale Price $73.60
STODOB 4.00 22/11/19 1:1 2.09 2.10 2.10 - 80
CYBG Last Sale Price $3.64 RIOKOF 64.43 31/12/29 1:1 9.17 9.19 9.26 -420 30 RIOKOP 84.39 31/12/29 1:1 10.78 10.79 10.90 +61 100 S&P500 EMINI Futures
CYBKOE 2.04 31/12/29 1:1 1.59 1.60 1.615 +20.5 275 RIOKOL 66.01 31/12/29 1:1 7.58 7.59 7.55 -54 45 RIOMOU 93.20 31/12/29 1:1 19.60 19.61 19.77 +371 20 SPFKOZ 3106.85 31/12/29 .01:1 6.07 6.08 6.07 -34 110
SPDR 200 Fund Last Sale Price $53.79 Domain Hldgs Aus Last Sale Price $2.48 Resolute Min Last Sale Price $0.93 SCA Prop Grp Last Sale Price $2.66 S&P/ASX 200 Last Value 5728.3
STWSON 43.41 13/12/19 1:1 12.82 12.83 12.65 +77 5 DHGKOB 2.04 31/12/29 1:1 .43 .44 .435 -2 74 SCPKOR 3.35 31/12/29 1:1 .69 .70 .72 +43 8 XJOLOP 5765.99 31/12/29 .01:1 1.31 1.33 1.87 -13 83
STWJOE 42.32 14/04/20 1:1 11.47 11.48 11.32 -8 8 RSGKOE 0.56 31/12/29 1:1 .36 .37 .38 -3.5 100
Domino’s Pizza Last Sale Price $46.80 RSGKOC 0.64 31/12/29 1:1 .28 .29 .29 -9.5 100 Seek Last Sale Price $18.55 XJOLOR 5903.00 31/12/29 .01:1 2.69 2.71 2.80 -48 250
STWJOM 37.04 20/01/21 1:1 16.75 16.76 16.64 +100 5 XJOLOT 5966.12 31/12/29 .01:1 3.32 3.34 3.50 -34 50
Telstra Corp Last Sale Price $2.95 DMPKOC 33.96 31/12/29 1:1 12.83 12.84 12.75 +64 19 Sims Metal Mgmt Last Sale Price $11.20 SEKKOR 25.08 31/12/29 1:1 6.53 6.54 6.53 +226 100 XJOLOW 6017.29 31/12/29 .01:1 3.83 3.85 3.98 -11 100
TLSISV 2.96 27/03/19 1:1 .185 .195 .175 -22.5 2090 DMPKOD 38.99 31/12/29 1:1 7.81 7.82 7.70 -6 5 SGMMOA 8.21 31/12/29 1:1 2.99 3.00 2.89 -2 20 Telstra Corp Last Sale Price $2.95 XJOQOX 6112.40 31/12/29 .01:1 3.78 3.80 3.78 -58 261
TLSIWL 1.46 30/05/19 1:1 1.54 1.56 1.51 -14 200 Downer EDI Last Sale Price $6.34 Santos Last Sale Price $5.60 TLSKOR 3.40 31/12/29 1:1 .455 .465 .52 +4.5 300 XJOQOW 6175.97 31/12/29 .01:1 4.41 4.43 4.54 -15 100
TLSJOC 2.30 15/03/23 1:1 .63 .64 .61 +5 110 DOWKOE 4.88 31/12/29 1:1 1.45 1.46 1.44 +1 600 STOKOC 4.50 31/12/29 1:1 1.10 1.10 1.10 +12.5 201 TLSKOV 3.64 31/12/29 1:1 .695 .705 .75 +4 100 XJOKOS 6536.38 31/12/29 .01:1 8.51 8.04 8.04 -56 47
10
Tables
Share Options
VOLUME TRADED FOR TUESDAY, NOVEMBER 27, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Nov 18 71.01 1.40 .90 50 756 29.10 .79 33.70 Dec 18 118.00 1.50 1.25 25 137 23.20 .36 19.90 Dec 18 4.11 .30 - 650 650 34.50 .77 20.98 Nov 18 21.51 2.64 2.81 13 13 24.30 -1.00 -
CALL OPTIONS Nov 18
Nov 18
72.00
72.01
.65
.65
.42 1211 2989 25.20 .57 74.14
.42 20 711 25.10 .57 74.98
Dec 18
Dec 18
118.01
120.00
1.50 4.90
.93 .71
225 511 23.20 .36 19.84
200 319 22.90 .26 12.30
Dec 18 4.21 .23 -
South32 Last Sale Price $3.11
350 - 33.80 .68 31.47 Dec 18
Dec 18
17.50
18.50
.06
.28
.17
.33
144 536 24.10 -.09 4.43
30 567 23.60 -.34 22.16
AGL Energy Last Sale Price $18.87 Nov 18 73.00 .18 .10 195 2549 22.40 .26 31.17 Dec 18 122.00 .55 .46 60 198 22.80 .17 7.21 Dec 18 3.26 .06 .05 60 290 38.00 .34 29.34 Dec 18 18.51 .27 .25 50 437 22.80 -.34 21.36
Nov 18 19.00 .07 .12 10 208 23.10 .35 48.36 Nov 18 73.01 .18 .07 100 3124 22.30 .26 31.17 Dec 18 122.01 .55 2.65 20 78 22.80 .17 7.21 Dec 18 4.05 .00 .01 1000 1385 51.80 .03 1.96 Dec 18 19.01 .51 .82 186 468 23.40 -.52 29.42
Dec 18 19.00 .35 .38 12 687 21.30 .49 28.21 Nov 18 75.00 .00 .21 100 1487 19.30 - .17 Dec 18 124.00 .32 .32 30 708 22.90 .11 4.17 Jan 19 3.40 .06 .07 100 930 31.80 .29 11.94 Dec 18 19.51 .82 .77 30 747 23.20 -.70 14.91
Dec 18 19.01 .34 .23 143 241 21.30 .48 27.81 Dec 18 69.00 3.40 - 6 26 24.60 .89 9.35 Jan 19 73.01 42.20 - 97 - 32.20 1.00 1.16 Mar 19 4.15 .02 .02 1200 1470 33.40 .10 1.92 Jan 19 18.00 .29 .27 194 355 22.10 -.25 9.51
Dec 18 19.50 .17 .15 145 48 21.30 .30 14.10 Dec 18 70.00 2.50 1.90 10 90 22.50 .83 14.41 Jan 19 75.01 40.20 39.35 10 - 32.30 1.00 1.21 Jan 19 19.00 .69 .94 29 530 21.40 -.49 18.20
Dec 18 20.51 .03 - 50 265 21.20 .07 2.01 Dec 18 71.00 1.68 .43 30 32 20.80 .72 23.76 Jan 19 104.00 12.16 11.10 11 11 25.30 .87 6.29 Scentre Grp Last Sale Price $4.06 Feb 19 17.50 .36 .40 40 - 20.30 -.18 8.00
Jan 19 19.00 .56 .60 50 7361 20.00 .53 18.52 Dec 18 73.00 .51 .40 1130 100 18.30 .38 25.53 Jan 19 114.00 4.67 4.30 30 54 21.80 .60 19.77 Apr 19 4.10 .11 .08 1250 - 14.60 .58 6.68 Jun 19 14.50 .15 .16 78 - 25.30 -.05 1.41
Jan 19 20.00 .23 .20 100 480 20.00 .28 7.38 Dec 18 74.00 .21 .18 100 - 17.50 .20 10.61 Jan 19 122.01 1.39 1.25 50 78 20.40 .28 7.48 Sims Metal Mgmt Last Sale Price $11.20 Jun 19 19.01 1.71 .75 186 40 25.50 -.43 14.21
Feb 19 20.00 .28 .35 2110 - 19.00 .33 6.34 Dec 18 72.00 1.24 1.09 10 - 18.40 .56 30.63 Jan 19 126.00 .68 .56 20 172 20.30 .16 3.63 Dec 18 11.00 .53 .39 1 2 37.50 .61 44.81 Sep 19 17.51 1.02 1.16 30 10 19.00 -.23 6.49
Jun 19 19.01 .84 - 93 - 19.20 .60 7.63 Dec 18 73.00 .74 .48 51 - 17.60 .42 22.00 Feb 19 87.01 28.59 28.20 8 - 32.40 .97 2.24 Jan 19 12.75 .13 .15 32 67 32.00 .19 7.18 Amcor Last Sale Price $13.34
Jun 19 22.01 .17 .14 30 90 19.20 .23 1.50 Dec 18 0.01 72.27 65.81 300 9000 - - 1.47 Mar 19 124.01 2.49 4.80 6 78 20.80 .34 6.48 Nov 18 14.00 .67 .40 500 4270 43.00 -.94 9.12
Sep 19 20.51 .38 .41 30 95 18.60 .45 2.42 Dec 18 65.01 7.37 6.95 7 67 26.30 .95 3.48 Jun 19 118.01 5.47 5.31 10 98 22.50 .55 8.16 Stockland Last Sale Price $3.71
Dec 18 67.00 5.46 4.85 24 726 23.20 .92 5.27 Mar 19 3.81 .05 .04 230 - 15.20 .48 4.03 Nov 18 14.51 1.18 - 500 500 62.60 -.97 9.12
Sep 19 130.01 3.23 - 6 - 21.20 .39 3.37 Dec 18 11.00 .01 .03 200 - 38.30 -.02 1.03
Amcor Last Sale Price $13.34 Dec 18 68.01 4.52 1.40 10 10 21.80 .88 6.74 Dec 19 128.00 4.35 - 10 18 21.10 .49 3.56 Sonic Healthcare Last Sale Price $23.08
Dec 18 13.50 .17 .18 350 1216 17.60 .43 19.38 Dec 18 69.00 3.64 3.40 11 1142 20.50 .84 9.06 Dec 18 13.25 .20 .17 120 280 18.00 -.41 22.23
Feb 19 13.75 .25 .26 350 100 15.40 .43 7.86 National Aust Bank Last Sale Price $24.89 Dec 18 23.51 .23 - 50 - 17.00 .37 14.83 Dec 18 13.50 .32 .24 100 933 17.10 -.58 17.67
Dec 18 70.00 2.80 2.73 43 914 19.30 .77 12.43 Dec 18 24.00 .09 .10 20 3912 16.20 .20 5.93 Jan 19 14.00 .74 - 500 220 15.40 -.79 3.71
Dec 18 70.01 2.79 2.39 50 845 19.30 .77 12.53 Nov 18 0.01 24.88 - 372 6400 - 1.00 -
AMP Last Sale Price $2.43 Nov 18 24.00 .92 .92 160 521 34.90 .92 12.22 Dec 18 24.50 .03 .75 50 15 15.70 .08 1.98 Jan 19 14.51 1.18 - 500 - 16.70 -.99 .23
Dec 18 2.40 .13 .10 23500 - 46.60 .58 62.59 Dec 18 71.00 2.05 1.81 214 1242 18.30 .68 17.69 Jan 19 23.50 .43 .42 23 63 15.90 .46 11.53
Dec 18 71.01 2.04 1.99 93 1065 18.30 .68 17.69 Nov 18 24.50 .48 .43 200 780 32.80 .75 46.44 Mar 19 13.25 .53 .36 100 300 15.50 -.40 11.89
Dec 18 2.50 .09 .07 1500 564 46.40 .44 53.20 Nov 18 25.00 .20 .14 645 1727 33.40 .44 95.32 Mar 19 23.51 .62 .52 15 3371 17.00 .52 8.04
Dec 18 3.40 .01 .01 100 10463 73.70 .04 4.38 Dec 18 72.00 1.41 1.35 395 5350 17.50 .57 25.27 AMP Last Sale Price $2.43
Jan 19 2.70 .05 .05 300 234 36.20 .28 12.73 Dec 18 72.01 1.40 1.16 505 1665 17.50 .57 25.27 Nov 18 25.51 .07 .22 47 579 36.60 .19 34.22 Santos Last Sale Price $5.60 Nov 18 2.70 .28 .29 100 4065 105.30 - 50.07
Dec 18 73.00 .90 .84 1427 6571 16.80 .44 18.96 Nov 18 28.00 .00 .01 20 11266 66.90 - 1.96 Nov 18 4.91 .70 - 280 280 104.00 .96 21.73 Nov 18 3.61 1.18 1.20 66 116 185.60 -1.00 -
Ansell Last Sale Price $23.01 Dec 18 73.01 .90 .77 7 707 16.80 .44 18.85 Dec 18 25.73 .07 .07 40 - 20.40 .16 9.53 Nov 18 5.01 .60 .60 355 898 96.50 .95 21.73 Dec 18 3.61 1.18 1.18 66 - 78.40 -.99 -
Dec 18 24.00 .17 .17 45 1342 22.20 .25 11.57 Dec 18 74.00 .53 .45 210 5624 16.40 .31 11.06 Dec 18 26.21 .04 .05 400 - 18.80 .11 3.88 Dec 18 5.26 .44 .38 210 330 42.10 .75 27.16
Jan 19 23.00 .80 .79 300 - 20.70 .56 21.11 Dec 18 74.01 .53 .32 500 2046 16.40 .31 11.06 Dec 18 0.01 24.91 24.73 13000 2095 - - 1.53 Dec 18 5.51 .28 .23 120 279 40.70 .60 50.24 Ansell Last Sale Price $23.01
Jan 19 24.50 .24 .23 58 - 19.70 .26 6.45 Dec 18 75.00 .28 .25 105 3383 16.00 .20 6.00 Dec 18 23.35 1.66 1.65 23 119 23.40 .88 7.33 Dec 18 5.76 .16 .14 300 618 39.90 .42 43.45 Nov 18 23.50 .57 .66 300 322 37.60 -.77 44.94
Dec 18 76.00 .14 .12 10 1871 15.80 .12 3.05 Dec 18 24.30 .85 .80 100 822 19.80 .72 16.19 Jan 19 5.01 .70 .68 415 105 36.40 .82 12.15 Nov 18 24.00 1.02 1.28 500 525 43.30 -.90 15.86
ANZ Banking Grp Last Sale Price $26.96 Nov 18 25.00 2.00 1.94 20 667 56.60 -.98 5.29
Nov 18 25.01 1.96 1.50 59 310 44.20 .99 2.26 Jan 19 70.00 3.31 3.25 10 1592 16.40 .74 9.38 Dec 18 25.07 .37 .38 1530 7343 17.80 .48 22.61 Jan 19 5.50 .37 .38 50 - 34.90 .60 29.83
Jan 19 70.01 3.29 - 35 100 16.40 .74 9.38 Dec 18 25.25 .29 .28 310 2796 17.50 .41 17.72 Jan 19 6.00 .16 .15 650 850 34.10 .36 17.68 Jan 19 23.50 .98 - 500 - 20.10 -.56 13.17
Nov 18 25.51 1.46 .96 17 7203 37.60 .98 4.51
Nov 18 26.00 .98 .79 1100 1546 32.40 .94 9.03 Jan 19 71.00 2.60 2.60 163 3393 15.80 .67 11.87 Dec 18 26.03 .07 .09 40 2360 16.30 .16 4.58 Jan 19 6.01 .15 .13 200 - 34.10 .35 17.12 ANZ Banking Grp Last Sale Price $26.96
Nov 18 26.01 .97 .16 34 869 32.40 .94 9.03 Jan 19 72.00 1.97 1.94 8 4928 15.20 .59 15.04 Dec 18 26.22 .05 .07 26 296 16.10 .12 3.06 Jan 19 6.26 .10 .09 100 30 34.00 .25 10.49 Nov 18 26.01 .01 .03 109 766 28.20 -.04 4.06
Nov 18 26.50 .53 .35 280 1080 28.50 .80 29.33 Jan 19 72.01 1.96 1.54 20 142 15.20 .59 15.08 Jan 19 0.01 24.95 - 372 - - - 1.86 Mar 19 5.50 .48 .47 15 373 33.70 .61 20.30 Nov 18 26.50 .08 .08 100 824 31.20 -.22 36.10
Nov 18 26.51 .52 .04 70 272 28.40 .80 31.59 Jan 19 73.00 1.43 1.50 60 4753 14.80 .50 12.25 Jan 19 20.01 4.96 4.70 160 130 28.90 .98 2.11 Mar 19 6.01 .26 .59 50 805 32.80 .43 13.62 Nov 18 26.51 .09 .22 75 135 31.30 -.23 38.36
Nov 18 27.00 .18 .10 474 1308 25.70 .48 83.49 Jan 19 73.01 1.43 1.24 500 268 14.80 .50 12.25 Jan 19 23.50 1.69 1.56 300 110 19.30 .82 7.46 Mar 19 6.50 .13 .14 500 650 32.30 .27 6.95 Nov 18 27.00 .30 .30 600 1003 35.80 -.51 119.59
Dec 18 26.00 1.06 .97 13 75 24.90 .84 14.22 Jan 19 75.00 .68 .67 414 1630 14.10 .32 5.83 Jan 19 24.00 1.28 1.21 30 180 18.10 .75 9.82 Sep 19 6.26 .36 .33 84 - 30.40 .46 7.72 Nov 18 28.01 1.13 2.74 50 280 49.30 -.85 33.85
Dec 18 27.00 .34 .20 500 250 20.80 .51 45.35 Jan 19 75.01 .68 - 500 - 14.10 .31 5.78 Jan 19 24.01 1.28 1.06 160 140 18.10 .75 9.94 Sep 19 7.26 .14 - 50 70 29.50 .26 3.11 Nov 18 28.51 1.60 2.00 35 239 57.20 -.90 22.56
Dec 18 26.50 .73 .52 10 40 20.50 .69 21.90 Jan 19 76.00 .45 .39 112 140 14.00 .23 3.81 Jan 19 24.50 .93 .85 23 254 17.10 .66 13.42 Sep 19 8.01 .07 .08 250 250 29.20 .15 1.50 Nov 18 29.01 2.08 5.05 33 382 65.10 -.93 15.80
Dec 18 27.00 .42 .34 20 20 19.20 .52 33.45 Jan 19 77.00 .28 .26 70 95 13.90 .17 2.40 Jan 19 25.00 .63 .62 193 3244 16.40 .54 15.66 Suncorp Grp Last Sale Price $13.53 Dec 18 25.50 .09 .13 800 2611 20.30 -.12 5.08
Dec 18 0.01 26.98 26.50 1000 1035 - - 1.41 Feb 19 66.00 6.97 3.35 18 112 20.30 .86 4.42 Jan 19 25.50 .40 .40 75 4150 15.80 .42 9.94 Dec 18 13.68 .20 .14 37 1 19.40 .45 22.48 Dec 18 26.00 .17 .29 75 1031 19.60 -.20 9.59
Dec 18 25.00 2.06 2.03 50 180 23.70 .91 5.36 Feb 19 71.01 2.19 1.46 18 8 17.70 .65 5.72 Jan 19 26.00 .24 .23 63 690 15.50 .30 5.97 Dec 18 14.17 .06 .03 40 410 18.40 .18 6.18 Dec 18 26.51 .30 .39 300 1095 19.10 -.33 17.21
Dec 18 25.50 1.59 1.51 7 264 21.90 .87 7.62 Feb 19 74.01 .97 .68 520 470 16.50 .46 5.64 Jan 19 26.50 .14 .12 32 580 15.30 .20 3.36 Dec 18 27.00 .51 1.90 50 3340 18.60 -.48 26.51
Dec 18 25.51 1.59 1.50 10 883 21.80 .87 7.90 Mar 19 68.00 5.34 5.20 5 243 18.50 .79 4.70 Jan 19 27.00 .07 .06 500 126 15.30 .12 1.86 Sydney Airport Last Sale Price $6.82 Dec 18 27.51 .81 1.00 5 1199 18.30 -.65 14.38
Dec 18 26.00 1.17 .90 100 394 20.30 .79 11.85 Mar 19 73.01 1.72 1.42 6 246 16.60 .55 7.11 Mar 19 26.00 .55 .51 49 1175 16.10 .41 6.55 Nov 18 6.75 .11 .05 700 1315 35.40 .66 71.36 Dec 18 28.01 1.17 1.93 50 256 18.00 -.80 6.49
Dec 18 26.01 1.16 .18 250 1605 20.30 .79 11.85 Mar 19 75.01 .98 .88 10 336 15.60 .44 4.08 Mar 19 26.51 .39 .18 47 368 15.90 .33 4.63 Dec 18 6.25 .59 .43 50 50 25.20 .93 4.46 Dec 18 28.51 1.58 1.31 35 1718 17.70 -.93 1.97
Dec 18 26.50 .79 .50 93 1930 19.10 .68 18.62 Mar 19 76.00 .98 .67 60 660 16.00 .38 4.06 Jun 19 27.00 .41 .38 200 3104 15.80 .37 2.79 Dec 18 6.75 .18 .11 20 1273 20.90 .62 25.64 Dec 18 30.01 3.02 2.65 20 1464 15.00 -1.00 -
Dec 18 26.51 .78 .57 15 857 19.00 .67 18.62 Jun 19 68.00 5.76 - 20 - 17.80 .78 3.68 Jun 19 27.50 .30 .28 700 5035 15.80 .31 2.10 Dec 18 7.01 .07 .04 33 209 19.90 .33 14.49 Dec 18 33.01 6.02 6.44 120 1083 27.50 -1.00 -
Dec 18 27.00 .48 .40 453 1669 18.10 .53 27.08 Jun 19 72.00 3.25 1.08 109 1455 16.70 .64 7.23 Jun 19 30.01 .06 .04 40 230 16.20 .12 .38 Jan 19 6.76 .14 .08 50 2009 17.90 .61 7.26 Jan 19 25.00 .15 .17 200 161 18.90 -.13 3.44
Dec 18 27.01 .47 .14 320 1262 18.10 .52 26.80 Jun 19 74.01 2.27 3.07 286 521 16.20 .55 5.39 Jan 19 7.00 .08 .07 263 2300 17.10 .42 7.26 Jan 19 26.01 .33 .38 15 - 17.40 -.25 7.57
Jun 19 78.00 1.09 .31 100 511 15.60 .38 2.59 Newcrest Min Last Sale Price $21.00 Mar 19 7.25 .08 .07 58 396 17.30 .36 3.51
Dec 18 27.50 .27 .21 630 2900 17.50 .36 14.95 Nov 18 20.00 1.04 1.00 134 1048 52.30 .90 23.17 Jan 19 26.50 .48 .75 200 1550 16.80 -.35 11.01
Dec 18 27.51 .26 .19 111 235 17.50 .36 14.67 Dec 19 80.00 1.25 1.15 10 66 15.50 .41 1.63 Apr 19 7.00 .17 .14 1250 1250 17.60 .51 6.15 Feb 19 23.00 .08 .20 500 400 22.60 -.05 1.24
Jun 21 70.00 6.09 4.05 80 80 18.10 .79 2.10 Nov 18 20.01 1.03 1.02 80 781 52.10 .90 23.17 Jun 19 7.00 .23 .15 40 980 17.90 .55 5.78
Dec 18 28.00 .13 .06 530 844 17.00 .22 7.05 Nov 18 20.50 .59 .54 175 3100 44.30 .78 55.04 Feb 19 24.50 .20 .35 500 500 20.20 -.13 3.11
Dec 18 28.50 .06 .03 100 1513 16.80 .11 3.10 Jun 21 72.00 5.14 - 80 - 17.80 .79 2.67 Tabcorp Hldgs Last Sale Price $4.50 Mar 19 27.00 .94 2.00 200 804 16.20 -.44 10.04
Nov 18 20.51 .58 .63 50 259 44.20 .77 55.04
Jan 19 25.50 1.77 1.54 5 30 18.70 .82 7.23 Coca-Cola Amatil Last Sale Price $10.08 Nov 18 21.00 .24 .18 233 2881 38.90 .51 139.05 Nov 18 4.50 .04 - 300 300 29.70 .51 108.15 Mar 19 27.01 .94 1.03 10 545 16.20 -.44 9.82
Jan 19 26.00 1.38 .94 17 1520 17.80 .75 9.64 Dec 18 9.00 1.10 - 2500 2500 26.60 .96 3.02 Nov 18 21.01 .23 .30 90 2390 38.80 .50 136.15 Jan 19 4.50 .16 - 300 - 21.30 .56 22.00 Mar 19 29.01 2.02 3.80 33 14 11.70 -1.00 -
Jan 19 26.50 1.02 .93 50 887 17.00 .66 12.96 Dec 18 9.01 1.09 - 1000 1000 26.50 .96 3.02 Nov 18 21.50 .06 .04 10 3271 35.60 .19 31.87 Mar 19 31.01 3.85 4.05 20 270 10.30 -1.00 -
Jan 19 27.00 .72 .59 85 5395 16.40 .56 16.52 Transurban Grp Last Sale Price $11.60 Jun 19 30.01 3.67 - 20 200 14.30 -1.00 3.94
Cimic Grp Last Sale Price $43.58 Dec 18 20.00 1.23 1.22 100 663 28.20 .78 16.29 Nov 18 11.10 .54 .33 100 20 57.20 .86 41.95
Jan 19 27.01 .71 .50 21 - 16.40 .56 16.41 Dec 18 20.50 .86 .80 110 441 27.00 .67 26.07 ASX Last Sale Price $60.69
Jan 19 27.50 .48 .39 169 2729 15.80 .45 11.01 Dec 18 43.50 1.26 1.18 30 - 27.70 .55 41.35 Nov 18 11.35 .30 .13 200 1140 43.70 .76 57.69
Jan 19 43.00 2.10 2.11 5 - 25.10 .61 21.65 Dec 18 20.51 .85 .39 30 152 27.00 .67 26.07 Nov 18 11.85 .02 .38 200 600 27.80 .16 20.98 Nov 18 59.00 .01 .17 40 580 21.80 -.04 3.01
Jan 19 28.00 .30 .24 150 1791 15.40 .33 6.88 Dec 18 21.00 .56 .51 272 1020 26.20 .54 40.56 Nov 18 65.01 4.38 2.33 300 305 58.00 -.94 12.03
Feb 19 26.50 1.21 1.12 50 3522 17.10 .66 11.59 Jan 19 45.50 .94 .75 4 - 23.90 .38 13.41 Dec 18 11.52 .26 .17 100 1102 18.10 .60 23.60
Dec 18 21.01 .56 .40 50 485 26.20 .53 40.19 Jan 19 11.84 .13 .11 123 4150 15.30 .44 6.93 Jan 19 65.01 4.47 - 300 - 16.50 -.90 1.53
Feb 19 28.01 .46 .11 500 700 15.80 .39 7.08 Coles Grp Last Sale Price $12.89 Dec 18 21.50 .34 .29 50 1697 25.90 .39 24.99
Feb 19 28.51 .31 .20 60 - 15.50 .30 4.82 Jan 19 12.00 1.02 1.17 30 - 20.50 .85 6.48 Mar 19 11.77 .26 .20 2000 8700 16.20 .54 6.71 Alumina Last Sale Price $2.27
Dec 18 21.51 .34 .71 90 277 25.90 .39 24.62 Jun 19 11.60 .47 .38 100 100 16.20 .63 6.87
Feb 19 29.00 .20 - 500 - 15.30 .22 3.11 Dec 18 23.00 .06 .07 200 2570 26.70 .10 4.35 Nov 18 2.40 .14 .15 200 2884 89.20 -.79 80.40
Mar 19 25.01 2.44 2.35 15 533 18.00 .83 5.44 CSL Last Sale Price $179.50 Telstra Corp Last Sale Price $2.95 Nov 18 2.50 .24 .25 90 1263 107.90 - 53.60
Mar 19 25.51 2.06 1.96 15 735 17.60 .78 6.77 Nov 18 154.01 25.57 - 31 31 96.60 .99 5.42 Dec 18 23.50 .04 .04 320 1122 27.20 .06 2.53
Jan 19 20.50 1.09 .93 34 282 23.60 .66 17.38 Nov 18 2.87 .10 .03 1600 2481 53.50 .76 61.86 Nov 18 2.61 .34 .13 60 60 130.00 - 26.80
Mar 19 26.01 1.71 1.67 15 271 17.30 .73 8.38 Nov 18 178.00 3.15 3.30 50 222 43.80 .61 111.84 Apr 19 2.51 .48 - 60 - 20.10 -.80 26.62
Nov 18 182.00 1.15 3.00 25 358 40.60 .33 77.95 Jan 19 21.01 .81 .95 80 340 23.30 .56 23.71 Nov 18 2.97 .03 .01 400 3350 44.80 .43 123.73
Mar 19 27.00 1.10 1.00 10 1856 16.70 .59 12.21 Jan 19 21.50 .58 .55 127 14050 23.10 .46 17.09 Dec 18 2.75 .23 .14 120 878 31.00 .84 12.89 Jun 19 2.01 .14 .13 500 - 24.80 -.19 10.57
Apr 19 27.00 1.23 1.10 10 370 16.70 .60 11.21 Nov 18 184.00 .60 .42 110 490 39.80 .21 40.67
Nov 18 188.00 .13 .13 20 1825 39.20 .06 8.47 Jan 19 22.00 .41 .38 130 1031 23.00 .36 11.93 Dec 18 2.85 .14 .12 150 1120 28.10 .72 23.20 Bendigo&Adelaide Bk Last Sale Price $10.73
Apr 19 30.00 .21 .16 9 - 15.00 .20 1.92 Jan 19 22.50 .28 .21 50 1757 23.20 .27 8.25 Dec 18 2.94 .09 .06 1500 3210 26.00 .56 38.67
Jun 19 27.00 1.30 1.15 60 2258 16.30 .63 8.29 Nov 18 188.01 .13 .13 157 579 39.20 .06 8.47 Dec 18 10.00 .04 .05 10 5965 24.50 -.11 5.67
Nov 18 190.00 .05 .07 10 1389 39.40 .03 3.39 Dec 18 2.95 .07 .06 210 144 25.00 .54 38.67
Sep 19 29.51 .54 .53 20 32 15.70 .41 2.40 Origin Energy Last Sale Price $6.66 Dec 18 3.14 .01 .01 570 13911 23.30 .16 7.73 BHP Last Sale Price $30.87
Dec 18 154.01 26.32 56.74 31 200 44.20 .93 7.07 Dec 18 7.00 .10 .09 250 325 33.30 .31 22.84 Nov 18 28.50 .01 .02 1155 4478 51.60 -.02 2.76
ASX Last Sale Price $60.69 Dec 18 180.00 5.05 5.51 5 144 29.00 .52 42.79 Jan 19 2.77 .23 .21 100 5 24.30 .79 10.49
Nov 18 58.00 2.75 1.15 12 43 40.40 .94 11.03 Jan 19 6.75 .29 .27 200 215 30.80 .51 27.40 Jan 19 2.87 .15 .23 1600 2247 22.90 .67 15.73 Nov 18 29.50 .05 .09 100 1839 48.20 -.10 19.71
Dec 18 182.00 4.04 4.43 200 22 28.40 .46 34.27 Jan 19 7.00 .19 .18 30 140 29.80 .39 17.65 Nov 18 30.00 .12 .18 110 2779 46.80 -.20 47.30
Nov 18 60.00 .94 1.45 8 234 28.80 .71 49.12 Dec 18 184.00 3.21 4.75 200 395 27.90 .40 27.20 Jan 19 3.07 .06 .04 2800 7420 21.20 .37 11.53
Nov 18 62.00 .06 .05 80 265 23.30 .11 11.03 Jan 19 7.25 .12 .10 60 200 29.10 .28 10.68 Jan 19 3.16 .03 .02 410 7441 20.90 .25 6.29 Nov 18 30.50 .26 .25 399 3182 46.00 -.35 102.47
Dec 18 186.01 2.48 2.28 564 48 27.50 .33 21.05 Mar 19 8.75 .03 .03 450 450 30.20 .09 1.35 Nov 18 30.51 .24 .25 10 340 44.30 -.35 96.56
Dec 18 60.00 1.51 1.76 20 75 18.20 .64 20.67 Dec 18 188.01 1.91 - 455 238 27.20 .28 16.14 Mar 19 2.65 .32 .26 10 570 24.70 .83 2.03
Dec 18 62.00 .49 .50 23 240 16.20 .34 12.40 Orica Last Sale Price $17.70 Mar 19 2.85 .18 .14 10 1160 23.00 .68 8.11 Nov 18 31.00 .49 .57 65 2892 46.30 -.54 141.89
Dec 18 190.01 1.44 4.20 150 169 27.00 .23 12.20 Nov 18 31.01 .46 .17 28 459 42.40 -.55 126.12
Dec 18 192.00 1.07 1.02 210 426 26.90 .18 9.07 Nov 18 17.51 .29 .28 1500 1500 34.60 .67 68.74 Mar 19 3.24 .04 .03 400 3065 21.80 .30 4.06
Alumina Last Sale Price $2.27 Nov 18 18.01 .05 .29 1000 1010 30.50 .23 34.37 Mar 19 3.33 .03 .02 140 5260 21.90 .23 3.04 Nov 18 31.50 .82 .92 1595 6957 47.90 -.71 76.85
Jan 19 2.30 .10 .15 100 800 32.60 .51 28.62 Dec 18 192.01 1.07 1.30 30 98 26.90 .18 9.11 Nov 18 31.51 .80 .94 100 1915 43.90 -.73 63.06
Dec 18 194.00 .80 .90 10 661 26.90 .14 6.78 Dec 18 17.51 .52 .47 20 165 23.20 .61 28.35 Mar 19 3.43 .02 .03 1090 1920 22.00 .16 2.03
Jan 19 2.40 .07 .05 450 250 31.70 .38 17.71 Jun 19 2.95 .18 - 340 2010 22.20 .61 10.75 Nov 18 32.00 1.24 1.55 520 4783 51.00 -.82 41.38
Dec 18 194.01 .80 1.97 30 180 26.90 .14 6.78 Dec 18 18.00 .27 .21 12 120 21.90 .42 22.77
Bendigo&Adelaide Bk Last Sale Price $10.73 Dec 18 198.00 .43 .80 20 680 27.00 .09 3.64 Jan 19 18.00 .42 .40 2500 398 19.00 .48 14.85 Sep 19 3.13 .14 .12 100 4450 21.90 .52 5.90 Nov 18 32.01 1.25 .61 304 1859 51.10 -.83 41.38
Nov 18 10.75 .08 .07 30 160 28.60 .48 90.71 Dec 18 200.00 .31 .35 625 716 27.10 .07 2.63 Jan 19 18.50 .23 .21 40 149 18.30 .33 8.21 Sep 19 3.52 .06 .13 1090 700 21.60 .29 2.24 Nov 18 32.50 1.70 1.70 70 1817 55.80 -.89 25.62
Dec 18 10.00 .78 .61 60 300 24.50 .89 7.09 Dec 18 202.00 .23 .32 564 306 27.20 .05 1.95 Jun 20 3.13 .18 .13 340 1000 20.40 .64 3.97 Nov 18 32.51 1.71 1.01 32 1760 55.90 -.89 25.62
Dec 18 10.75 .21 .15 20 703 20.00 .52 29.76 Dec 18 204.00 .17 .27 100 426 27.40 .04 1.40
Oil Search Last Sale Price $7.21 Treasury Wine Last Sale Price $14.37 Nov 18 33.00 2.17 2.25 50 3348 61.90 -.92 17.74
Dec 18 11.00 .10 .09 30 - 19.30 .34 14.88 Dec 18 7.50 .12 .12 150 694 31.20 .34 24.26 Nov 18 33.01 2.19 2.29 68 4007 62.00 -.93 17.74
Dec 18 204.01 .17 - 250 433 27.40 .04 1.40 Jan 19 7.25 .32 .28 40 - 28.40 .54 27.03 Jan 19 16.00 .18 .17 160 540 29.60 .22 7.96
Jan 19 11.00 .19 .14 7 - 16.90 .42 10.95 Dec 18 222.01 .01 - 50 - 28.30 - - Jan 19 17.00 .06 .06 55 1795 29.10 .09 2.58 Nov 18 33.50 2.67 2.94 10 1542 69.00 -.94 13.79
Jan 19 11.25 .10 .09 830 - 16.30 .29 6.05 Jan 19 8.00 .07 .07 83 9955 26.60 .20 6.44 Nov 18 33.51 2.67 1.80 135 1095 69.20 -.94 13.79
Jan 19 170.00 13.89 13.85 20 5 28.50 .73 15.15 Feb 19 7.50 .28 .28 600 - 27.30 .45 16.00 Westpac Banking Last Sale Price $26.28
Mar 19 10.50 .57 .55 25 25 19.50 .66 9.48 Jan 19 176.00 9.72 9.56 5 18 26.80 .63 21.45 Nov 18 34.00 3.16 3.45 209 1840 77.00 -.95 11.82
OZ Min Last Sale Price $8.50 Nov 18 0.01 26.27 26.37 1000 1075 - 1.00 - Nov 18 34.01 3.17 2.41 10 4084 77.20 -.95 11.82
BHP Last Sale Price $30.87 Jan 19 180.00 7.39 8.00 12 55 25.80 .55 25.47 Nov 18 26.00 .41 .28 308 443 31.40 .69 60.19
Jan 19 192.01 2.70 - 120 15 24.20 .29 9.31 Jan 19 8.75 .30 - 300 100 29.80 .46 22.20 Nov 18 34.51 3.67 3.95 125 305 85.90 -.96 11.82
Nov 18 26.01 4.89 4.68 80 80 122.50 .97 11.82 Nov 18 26.01 .40 .15 200 1210 31.30 .68 60.19 Nov 18 35.00 4.16 4.28 9 114 95.00 -.96 11.82
Nov 18 29.51 1.46 4.00 10 20 57.10 .86 37.44 Jan 19 196.00 1.84 1.80 20 33 24.00 .22 6.36 Jan 19 9.25 .14 .15 310 359 28.60 .27 10.19 Nov 18 26.50 .13 .10 280 780 28.20 .35 57.87
Jan 19 204.00 .81 .90 4 136 24.00 .12 2.81 Nov 18 35.01 4.17 4.22 30 230 95.10 -.96 11.82
Nov 18 30.50 .64 .48 249 540 46.90 .65 106.41 Qantas Airways Last Sale Price $5.91 Nov 18 27.00 .02 .01 100 468 26.20 .09 9.26 Nov 18 36.01 5.17 4.28 35 435 113.70 -.95 13.79
Nov 18 30.51 .60 - 35 235 44.00 .65 96.56 Jan 19 208.00 .54 - 120 4 24.10 .08 1.86 Nov 18 5.51 .41 - 60 60 74.60 .90 30.88 Dec 18 26.00 .53 .42 10 100 22.40 .64 34.72
Feb 19 218.00 .56 .65 10 58 24.70 .07 1.31 Nov 18 36.51 5.67 4.03 10 370 122.90 -.96 13.79
Nov 18 31.00 .34 .25 660 4777 43.50 .46 134.00 Nov 18 5.75 .20 .17 100 1469 61.10 .74 92.64 Dec 18 26.50 .24 .18 526 - 20.60 .42 34.03 Dec 18 27.50 .04 .06 50 - 44.10 -.04 4.73
Nov 18 31.01 .30 .20 60 695 40.40 .45 120.21 Mar 19 220.01 .91 1.82 300 6 24.40 .11 1.51 Dec 18 5.51 .45 - 60 - 30.10 .84 11.58 Dec 18 26.50 .33 .34 60 - 19.30 .45 26.96
Mar 19 240.00 .27 - 300 - 25.60 .04 .45 Dec 18 28.50 .10 .13 50 - 40.60 -.10 11.23
Nov 18 32.00 .05 .04 645 8369 39.60 .11 19.71 Jun 19 6.50 .21 .20 1250 500 24.70 .41 6.23 Dec 18 24.00 2.37 1.52 20 85 26.60 .93 5.21 Dec 18 30.00 .33 .22 50 200 35.20 -.28 38.43
Dec 18 31.00 .56 .47 10 430 31.90 .49 66.21 Apr 19 198.00 4.68 4.54 75 - 24.40 .34 6.44 Jun 19 6.75 .15 .14 1250 6060 24.60 .33 4.49 Dec 18 25.51 1.02 1.00 20 289 20.80 .75 14.76
Apr 19 206.00 2.83 2.90 10 20 23.70 .25 3.88 Dec 18 31.50 .98 .55 50 121 32.10 -.64 41.97
Dec 18 31.50 .34 .32 60 540 31.00 .36 40.79 Dec 18 26.00 .68 .64 20 883 19.60 .62 23.15 Dec 18 27.00 .07 .08 60 - 41.60 -.05 4.52
Dec 18 32.00 .20 .17 200 190 30.60 .24 23.65 CSR Last Sale Price $2.96 QBE Insurance Grp Last Sale Price $11.45 Dec 18 26.01 .68 .30 200 1478 19.60 .62 23.44
Nov 18 10.50 .96 1.07 300 540 72.80 .95 15.94 Dec 18 27.50 .10 .10 50 - 40.20 -.07 6.61
Dec 18 32.50 .11 .12 30 15 30.50 .15 13.01 Dec 18 3.10 .05 .04 100 - 33.70 .32 25.69 Dec 18 26.50 .41 .28 157 248 18.70 .47 23.44 Dec 18 29.50 .34 .40 100 300 34.10 -.24 23.30
Dec 18 32.00 .32 .31 20 10 28.30 .30 21.91 Jan 19 3.10 .10 .09 500 - 31.40 .41 19.86 Nov 18 10.51 .95 - 20 70 72.40 .95 15.94 Dec 18 26.51 .40 .55 20 480 18.70 .47 23.15
Nov 18 10.76 .71 .62 20 135 61.90 .92 21.25 Dec 18 22.00 .01 .02 401 2414 57.70 - .49
Dec 18 32.50 .20 .18 33 - 28.10 .21 13.91 Dec 18 27.00 .21 .19 450 1456 18.20 .31 12.44 Dec 18 26.00 .07 .07 30 4700 43.70 -.05 3.69
Dec 18 33.00 .12 .10 70 - 28.00 .14 8.35 Caltex Aust Last Sale Price $27.62 Nov 18 11.01 .47 .43 30 310 52.30 .85 37.19 Dec 18 27.01 .21 .17 280 3020 18.20 .31 12.15
Nov 18 28.00 .20 .15 79 340 44.20 .35 90.30 Nov 18 11.25 .27 .33 400 1537 44.50 .71 74.38 Dec 18 27.00 .12 .13 130 4406 40.00 -.08 5.91
Dec 18 0.01 30.89 30.86 61 250 - - 1.48 Dec 18 28.00 .04 .04 200 3805 18.00 .10 2.60 Dec 18 28.00 .20 .19 125 2744 36.60 -.13 9.61
Dec 18 0.11 30.76 32.95 3000 3032 134.90 1.00 - Nov 18 29.00 .05 .04 50 165 50.70 .10 22.03 Nov 18 11.50 .10 .07 700 13102 38.20 .45 111.57
Nov 18 31.50 .01 .01 50 1533 75.20 - 2.20 Dec 18 28.01 .04 .15 200 1129 18.00 .10 2.60 Dec 18 28.50 .26 .31 20 1959 35.00 -.16 12.56
Dec 18 28.01 3.08 3.31 30 296 36.40 .87 10.84 Dec 18 11.01 .57 .46 20 354 26.70 .75 17.93 Jan 19 26.00 .91 .85 200 555 17.20 .63 14.71
Dec 18 27.50 .78 .65 10 18 25.30 .56 36.07 Dec 18 11.26 .40 .28 50 1005 25.10 .64 27.23 Dec 18 29.00 .33 .37 50 6696 33.60 -.21 16.26
Dec 18 28.51 2.63 4.56 39 573 34.70 .84 13.55 Jan 19 27.00 .41 .39 50 1560 16.00 .40 9.53 Dec 18 29.01 .33 .34 20 630 33.60 -.21 16.26
Dec 18 29.01 2.21 1.88 62 436 33.20 .80 17.24 Dec 18 28.00 .54 .50 10 37 25.00 .45 29.46 Dec 18 11.50 .26 .22 150 4870 23.90 .51 33.87
Dec 18 28.50 .35 .35 18 - 24.90 .34 19.55 Jan 19 27.50 .24 .24 60 3210 15.60 .29 5.77 Dec 18 29.50 .43 .55 20 800 32.30 -.26 21.43
Dec 18 29.51 1.81 - 10 480 31.90 .74 22.17 Dec 18 11.75 .14 .07 80 899 23.00 .36 19.26 Jan 19 28.00 .14 .13 61 719 15.30 .20 3.30
Jan 19 28.00 .82 .78 10 340 21.90 .50 18.48 Jan 19 10.50 1.09 - 300 20 24.80 .85 7.56 Dec 18 30.00 .57 .56 112 2121 31.20 -.33 28.08
Dec 18 30.50 1.13 1.09 1000 1219 29.80 .60 37.20 Feb 19 21.01 5.44 - 80 40 29.30 .96 2.71 Dec 18 30.01 .57 .65 200 2455 31.20 -.33 28.08
Dec 18 30.51 1.12 1.83 45 785 29.70 .60 37.44 Crown Resorts Last Sale Price $12.01 Jan 19 11.25 .51 .45 400 603 21.00 .64 16.48 Feb 19 24.51 2.18 - 80 10 19.60 .82 6.55
Jan 19 11.50 .36 .29 700 957 20.20 .54 19.45 Dec 18 30.50 .74 .79 100 1074 30.20 -.41 36.70
Dec 18 31.00 .85 .80 674 1651 29.00 .51 41.88 Nov 18 12.00 .10 .03 500 812 25.80 .53 86.11 Mar 19 26.50 1.00 .67 100 331 16.90 .56 11.38 Dec 18 30.51 .74 .79 38 222 30.20 -.41 36.70
Dec 18 31.50 .62 .55 75 2791 28.40 .42 30.54 Dec 18 12.50 .07 - 500 - 19.30 .23 8.86 Mar 19 10.75 .98 .31 20 68 22.20 .76 7.32 Apr 19 27.00 .88 .88 25 360 16.60 .51 8.26
Jun 19 12.51 .27 .23 100 - 19.80 .39 3.97 Dec 18 31.00 .96 1.04 63 2892 29.40 -.49 41.14
Dec 18 31.51 .61 .49 10 631 28.40 .42 30.30 Jun 19 14.51 .06 .07 25 25 18.20 .15 .86 Jun 19 25.00 2.17 2.11 100 - 18.30 .75 5.77 Dec 18 31.01 .96 1.05 53 1461 29.40 -.49 40.64
Dec 18 32.00 .44 .41 95 8402 28.00 .34 21.68 Ramsay Health Care Last Sale Price $54.32 Sep 19 24.01 2.67 - 20 - 19.00 .81 1.83 Dec 18 31.50 1.24 1.22 350 2609 28.80 -.58 29.81
Dec 18 32.01 .43 .38 240 1063 28.00 .33 21.43 Flight Centre Travel Last Sale Price $48.40
Nov 18 47.00 1.62 1.65 50 62 50.40 .79 55.30 Dec 18 57.00 .32 .31 15 15 21.40 .21 8.82 Wesfarmers Last Sale Price $31.67 Dec 18 31.51 1.24 .52 100 800 28.80 -.58 29.56
Dec 18 32.50 .30 .24 850 5013 27.80 .26 15.03 Dec 18 32.00 1.55 1.87 203 4142 28.50 -.67 20.94
Dec 18 33.00 .20 .18 65 8276 27.70 .19 10.10 Nov 18 48.00 .88 .70 2 12 45.70 .61 119.40 Rio Tinto Last Sale Price $73.60 Dec 18 31.66 .70 .75 2 428 21.50 .54 33.37
Nov 18 49.00 .36 .30 3 - 43.20 .36 91.75 Nov 18 60.00 13.63 - 18 42 124.00 .99 4.96 Dec 18 32.00 .53 .56 11 22 21.10 .46 25.45 Dec 18 32.01 1.55 1.04 514 1768 28.50 -.67 20.45
Dec 18 33.01 .20 .17 57 1432 27.70 .19 10.10 Dec 18 32.50 1.92 2.08 250 14386 28.30 -.75 14.29
Dec 18 33.50 .14 .11 235 4963 27.90 .14 6.90 Nov 18 50.00 .12 .12 50 50 41.80 .15 28.91 Nov 18 68.01 5.70 5.65 5 5 69.60 .94 17.36 Dec 18 32.72 .28 .40 40 430 20.60 .30 13.21
Nov 18 51.01 .03 .07 11 220 41.30 .05 6.28 Nov 18 74.00 .77 .80 87 731 43.80 .44 127.29 Dec 18 33.43 .13 .16 50 192 20.40 .17 6.24 Dec 18 32.51 1.92 1.30 10 1656 28.30 -.75 13.79
Dec 18 34.00 .10 .07 610 16298 28.20 .10 4.68 Dec 18 33.00 2.33 2.42 140 3491 28.40 -.82 9.61
Dec 18 34.01 .10 .21 80 4266 28.20 .10 4.68 Dec 18 47.00 2.46 1.92 10 10 34.30 .67 33.46 Nov 18 75.00 .39 .30 71 165 42.10 .28 63.64 Dec 18 34.86 .02 .04 40 465 20.40 .04 .96
Dec 18 48.00 1.84 1.85 59 109 33.20 .57 45.25 Nov 18 76.00 .17 .12 302 677 41.10 .15 28.10 Jan 19 30.58 1.69 1.75 6 16 20.00 .72 11.62 Dec 18 33.01 2.33 2.39 30 1751 28.40 -.82 9.11
Dec 18 34.50 .07 .06 80 5958 28.60 .07 3.20 Dec 18 34.00 3.21 3.33 200 4528 29.30 -.92 4.19
Dec 18 35.00 .04 .04 350 4728 29.10 .05 2.22 Dec 18 52.00 .41 .41 5 153 31.80 .21 13.04 Nov 18 76.01 .17 2.29 200 438 41.10 .15 28.10 Jan 19 33.78 .24 .23 500 - 17.50 .22 4.69
Dec 18 53.01 .27 - 50 - 31.90 .15 8.33 Nov 18 77.00 .07 .06 50 1001 40.80 .07 11.57 Mar 19 33.79 .41 1.06 40 132 19.40 .36 3.92 Dec 18 34.01 3.21 .73 20 1293 29.40 -.92 3.69
Dec 18 35.01 .04 .04 65 1367 29.10 .05 2.22 Dec 18 36.01 5.16 5.48 135 235 35.10 -.99 .74
Dec 18 35.50 .03 .04 250 8926 29.60 .04 1.48 Dec 18 58.01 .03 .18 50 217 33.10 .02 .79 Nov 18 77.01 .07 4.80 300 699 40.80 .07 10.75 Mar 19 35.20 .26 .22 50 111 19.30 .24 2.41
Jan 19 53.00 .69 .69 5 100 27.90 .25 8.76 Nov 18 78.00 .03 .09 80 3565 40.80 .03 4.13 Jun 19 33.44 .86 .82 60 423 18.80 .47 4.68 Jan 19 28.01 .41 .45 12 50 30.50 -.18 8.22
Dec 18 36.00 .02 .03 75 6353 30.00 .03 .99 Jan 19 29.50 .74 .85 30 3642 28.10 -.30 14.83
Jan 19 24.51 6.54 6.35 9 - 38.30 .95 3.71 Fortescue Metals Grp Last Sale Price $3.85 Nov 18 79.01 .01 .03 130 736 41.00 .01 1.32 Jun 19 34.50 .59 .56 20 65 18.50 .38 3.22
Dec 18 74.00 1.28 1.35 4 - 31.50 .48 63.48 Jun 19 34.86 .52 .52 70 35 18.50 .36 2.81 Jan 19 30.00 .91 .97 50 2660 27.40 -.35 18.14
Jan 19 26.01 5.13 4.90 105 25 34.60 .92 5.41 Nov 18 3.90 .05 .03 780 7662 60.70 .40 158.01 Jan 19 31.01 1.31 1.41 10 10 26.30 -.47 23.55
Jan 19 30.51 1.57 1.46 100 324 27.30 .60 24.25 Nov 18 4.00 .01 .01 981 26490 58.10 .19 47.40 Dec 18 80.00 .07 .07 27 142 31.40 .05 3.47 Dec 19 34.14 1.01 .97 85 28 18.70 .50 3.01
Dec 18 72.01 3.17 3.13 45 195 30.70 .64 32.55 Jan 19 31.50 1.57 1.70 10 499 25.90 -.53 18.94
Jan 19 31.00 1.29 1.18 69 340 26.80 .54 25.95 Dec 18 4.00 .05 .06 200 400 45.10 .31 47.40 Woolworths Grp Last Sale Price $29.60 Jan 19 31.51 1.57 .85 100 1385 25.90 -.54 18.74
Jan 19 31.01 1.29 1.18 265 600 26.80 .54 25.85 Dec 18 3.90 .14 .28 120 7609 42.00 .49 55.30 Dec 18 73.00 2.55 2.42 7 161 29.90 .58 40.29 Nov 18 27.40 2.21 1.79 300 300 42.80 .99 2.06
Dec 18 74.00 2.00 1.97 20 228 29.10 .51 41.22 Jan 19 32.50 2.20 1.58 180 382 25.30 -.66 11.42
Jan 19 31.50 1.05 1.00 4 770 26.30 .48 21.04 Dec 18 3.91 .14 .08 100 340 41.80 .48 53.33 Nov 18 27.90 1.71 1.37 800 3838 36.10 .99 2.06 Jan 19 33.01 2.55 1.88 10 505 25.20 -.73 8.22
Jan 19 32.00 .84 .73 9 843 25.90 .42 16.83 Dec 18 4.00 .10 .10 254 12720 40.70 .39 37.53 Dec 18 75.00 1.52 1.40 650 1199 28.50 .43 31.51 Nov 18 28.40 1.21 .94 33 775 29.40 .97 4.11 Jan 19 34.01 3.35 1.30 10 445 25.20 -.84 4.11
Jan 19 33.00 .52 .45 25 1224 25.30 .30 10.32 Dec 18 4.10 .07 .04 405 4604 39.80 .29 25.68 Dec 18 75.01 1.51 1.44 10 80 28.50 .43 31.31 Nov 18 28.41 1.20 1.13 15 183 29.40 .97 4.11 Jan 19 36.01 5.17 - 10 - 27.10 -.98 .50
Jan 19 33.01 .51 .43 80 145 25.30 .30 10.22 Dec 18 4.11 .06 .06 300 400 39.80 .29 23.70 Dec 18 76.00 1.14 1.03 221 613 28.00 .36 23.45 Nov 18 28.90 .73 .58 6 8123 25.20 .90 12.33 Feb 19 29.00 .86 .89 10 40 29.00 -.28 11.76
Jan 19 33.50 .40 .35 25 514 25.10 .25 7.92 Dec 18 4.20 .04 .04 1954 7504 39.20 .21 15.80 Dec 18 76.01 1.13 1.48 450 177 28.00 .36 23.35 Nov 18 28.91 .72 .20 100 636 25.10 .90 12.33 Feb 19 30.00 1.20 .70 120 31 28.00 -.36 16.24
Jan 19 34.01 .30 .28 30 416 25.00 .20 6.01 Jan 19 3.60 .38 .33 44 270 37.40 .72 20.09 Dec 18 77.00 .82 1.08 80 1335 27.60 .29 17.05 Dec 18 28.41 1.38 .35 15 1215 19.60 .82 9.51 Feb 19 31.50 1.88 - 120 150 26.70 -.51 16.92
Jan 19 34.50 .23 .19 65 1720 24.90 .16 4.61 Jan 19 3.80 .25 .21 50 570 35.40 .59 32.14 Dec 18 78.00 .59 .58 130 883 27.40 .22 12.19 Dec 18 28.90 .98 .84 15 3300 18.40 .73 14.39 Feb 19 32.01 2.14 2.14 110 235 26.30 -.56 13.59
Jan 19 35.00 .17 .15 100 747 24.90 .13 3.41 Jan 19 3.90 .20 .18 124 381 34.70 .52 31.33 Dec 18 78.01 .59 3.20 125 285 27.40 .22 12.19 Dec 18 28.91 .97 .50 100 1395 18.40 .73 14.39 Mar 19 27.00 .79 .59 50 222 30.80 -.17 7.61
Feb 19 32.51 .94 .92 50 661 25.80 .40 12.78 Jan 19 4.30 .06 .05 1500 5300 32.70 .24 9.64 Dec 18 79.00 .41 .36 80 744 27.30 .17 8.58 Dec 18 29.89 .38 .34 234 9125 16.60 .45 19.27 Mar 19 29.01 1.40 .75 30 1020 28.90 -.29 13.52
Feb 19 33.01 .78 .68 90 - 25.50 .36 10.53 Jan 19 4.50 .03 .03 735 5796 32.40 .14 4.82 Dec 18 79.01 .41 .53 35 91 27.30 .17 8.58 Jan 19 28.40 1.55 1.18 33 189 16.10 .79 7.42 Mar 19 30.50 2.08 1.40 180 662 28.10 -.40 20.21
Feb 19 33.50 .64 .60 305 234 25.30 .31 8.63 Feb 19 4.00 .20 - 115 - 34.80 .48 22.34 Dec 18 80.00 .29 .37 80 1326 27.40 .13 6.10 Jan 19 28.90 1.18 .85 800 120 15.50 .72 9.93 Mar 19 31.00 2.35 2.40 30 1824 28.00 -.45 21.52
Feb 19 34.00 .51 .46 20 60 25.20 .27 6.93 Feb 19 4.21 .13 .12 1030 110 33.40 .35 13.62 Dec 18 80.01 .29 .25 30 471 27.40 .13 6.10 Feb 19 28.40 1.75 1.62 21 - 16.70 .76 7.80 Mar 19 31.01 2.35 2.33 20 2040 28.00 -.45 21.37
Feb 19 38.00 .09 .09 30 30 25.70 .07 1.22 Jun 21 2.20 1.67 - 300 - 41.30 .90 .15 Dec 18 81.00 .21 .25 360 418 27.60 .10 4.34 Mar 19 27.40 2.60 - 150 30 17.70 .84 4.09 Mar 19 32.51 3.30 3.30 36 - 27.80 -.57 16.09
Mar 19 0.11 29.95 - 3000 - 83.00 1.00 - Dec 18 82.00 .15 .14 335 2101 28.10 .07 3.20 Mar 19 30.40 .59 .30 20 230 15.20 .48 6.01
Mar 19 29.01 2.71 - 39 300 29.90 .71 8.19 GPT Grp Last Sale Price $5.35 Dec 18 83.00 .11 .41 35 3908 28.60 .06 2.27 Sep 19 30.90 .86 - 20 - 14.80 .54 3.51
Mar 19 33.01 3.65 1.88 30 304 27.80 -.62 14.68
Dec 18 5.25 .17 .13 61 454 20.10 .68 18.48 Mar 19 34.01 4.36 3.74 95 79 26.80 -.71 11.82
Mar 19 33.01 .84 .68 40 427 26.40 .41 8.14 Dec 18 84.00 .09 .07 140 1435 29.20 .04 1.76 Mar 19 34.51 4.82 4.84 72 - 27.90 -.73 11.44
Mar 19 34.01 .59 .70 20 3620 26.00 .33 5.77 Harvey Norman Last Sale Price $3.10 Dec 18 85.00 .07 .27 40 1527 30.00 .03 1.34 Woodside Pet Last Sale Price $31.45
Nov 18 0.01 31.47 31.61 134 134 - 1.00 11.61 Mar 19 35.50 5.68 5.63 95 80 28.30 -.80 10.22
Mar 19 37.50 .18 .17 10 1124 25.70 .13 1.74 Dec 18 3.16 .06 .04 300 - 27.70 .43 29.44 Dec 18 86.00 .05 .17 10 715 30.70 .03 1.03 Sep 19 27.01 1.75 1.42 53 55 28.30 -.21 6.83
Jun 19 26.01 5.39 5.00 25 170 31.40 .84 2.94 Dec 18 87.00 .04 .73 30 412 31.30 .02 .83 Nov 18 31.50 .33 .39 100 200 38.20 .49 127.66
Jun 19 28.51 3.57 - 30 - 28.40 .74 6.72
Insurance Aust Grp Last Sale Price $7.39 Nov 18 32.51 .04 - 50 50 35.20 .11 15.47 Dec 19 31.00 3.80 2.30 20 40 25.30 -.44 11.18
Nov 18 7.16 .26 .19 160 610 50.70 .81 49.39 Jan 19 68.00 6.88 6.90 22 44 28.20 .80 10.80 Dec 18 27.38 4.22 4.40 15 75 41.70 .92 7.50 Jun 21 31.00 6.09 5.94 20 39 25.80 -.40 7.54
Jun 19 30.01 2.67 - 62 60 27.00 .66 10.02 Dec 18 7.66 .06 .04 120 440 20.30 .27 11.32 Jan 19 69.01 6.11 5.95 5 - 27.80 .76 12.78
Jun 19 36.51 .53 .70 20 27 24.30 .26 2.91 Jan 19 73.00 3.46 6.30 15 22 26.00 .59 24.08 Dec 18 31.86 .72 .73 5 597 28.40 .46 34.82 Boral Last Sale Price $5.21
Mar 19 7.42 .27 .23 2000 - 19.30 .58 10.93 Dec 18 32.34 .52 .54 10 669 27.70 .38 25.15 Nov 18 5.25 .12 .04 50 660 62.00 -.55 175.14
Mar 20 31.00 2.91 2.89 250 250 25.80 .61 7.08 Mar 19 7.90 .12 .10 350 1000 18.90 .35 4.86 Jan 19 76.00 1.99 2.00 5 33 24.80 .43 16.68 Dec 18 32.35 .52 - 50 128 27.70 .38 24.90 Dec 18 5.25 .17 .17 150 850 29.80 -.51 39.41
Bank of Qld Last Sale Price $9.98 Jan 19 77.00 1.60 1.60 3 81 24.40 .37 13.49 Dec 18 32.84 .35 .36 35 1494 27.20 .29 17.17
Nov 18 9.00 .98 .92 80 140 57.60 .99 -
James Hardie Ind Last Sale Price $15.79 Jan 19 78.00 1.27 1.20 4 37 24.10 .32 10.67 Dec 18 5.50 .34 .31 200 580 29.90 -.75 14.60
Feb 19 17.00 .45 .45 20 - 29.80 .37 11.82 Dec 18 32.85 .35 .37 100 36 27.20 .29 17.17 Dec 18 6.00 .80 .78 150 1141 34.50 -.97 1.46
Nov 18 9.75 .26 .24 100 300 37.00 .81 36.57 Jan 19 79.01 1.00 1.01 22 10 23.80 .27 8.45 Dec 18 33.34 .24 .25 100 484 26.80 .22 11.61
Feb 19 18.00 .23 - 20 - 29.70 .23 6.11 Jan 19 81.01 .61 .62 50 140 23.60 .19 5.17 Mar 19 5.25 .40 .39 150 200 27.20 -.46 20.67
Jan 19 10.50 .12 .09 20 1300 18.30 .30 7.13 Feb 19 18.50 .17 - 20 - 29.70 .18 4.38 Dec 18 33.35 .23 .24 100 667 26.80 .22 11.36 Mar 19 5.75 .74 .71 150 1030 26.10 -.72 11.77
Mar 19 10.26 .33 .29 70 100 18.50 .49 9.89 Jan 19 83.00 .37 .39 100 709 23.50 .13 3.11 Dec 18 34.83 .06 .07 15 1078 26.40 .07 2.90
Lendlease Grp Last Sale Price $13.10 Feb 19 74.00 3.64 3.70 505 1 25.70 .55 20.75 Jan 19 33.00 .59 .59 30 1246 23.00 .35 11.61 Bank of Qld Last Sale Price $9.98
BlueScope Steel Last Sale Price $11.53 Nov 18 13.50 .06 .05 100 339 50.30 .22 55.73 Feb 19 78.00 1.94 1.91 20 5 24.60 .38 11.06 Nov 18 10.01 .12 .15 65 65 35.50 -.54 109.72
Dec 18 11.75 .47 .48 100 - 48.20 .47 61.33 Jan 19 34.00 .34 .32 45 83 22.70 .24 6.69
Jan 19 13.00 .80 .75 75 80 35.20 .58 33.06 Feb 19 80.01 1.34 1.34 20 - 24.20 .30 7.67 Feb 19 31.50 1.55 1.55 70 - 24.80 .56 20.74 Dec 18 9.76 .14 - 65 150 23.70 -.32 20.57
Dec 18 12.50 .20 .21 25 798 46.40 .27 27.04 Jan 19 14.00 .39 .37 30 630 34.10 .36 18.18 Feb 19 87.01 .34 .30 120 620 23.80 .10 1.91 Dec 18 10.00 .24 .29 380 818 23.50 -.48 33.53
Dec 18 13.75 .04 - 100 100 45.30 .07 5.28 Feb 19 34.00 .58 .61 21 1005 23.40 .31 7.74
Jan 19 14.01 .38 .33 48 - 34.10 .36 17.95 Mar 19 70.00 6.46 6.35 50 204 27.60 .70 11.65 Mar 19 29.37 2.65 2.70 50 72 27.40 .74 5.42 Dec 18 10.25 .40 .47 10 586 23.80 -.65 19.05
Dec 18 14.25 .02 - 100 100 45.10 .04 2.64 Jun 19 14.00 .93 - 145 - 34.70 .50 12.10 Mar 19 71.00 5.80 5.70 50 100 27.10 .67 13.01 Dec 18 11.51 1.53 .72 60 100 34.00 -.98 .76
Jan 19 12.75 .30 .32 4 - 38.80 .30 16.10 Jun 19 35.34 .73 .70 100 183 23.00 .35 4.00
Mar 19 72.00 5.19 5.08 50 144 26.80 .63 14.59 Jun 19 37.33 .41 .70 60 128 22.70 .24 2.23 Jan 19 9.50 .13 .14 5 706 20.90 -.23 8.06
Jan 19 13.00 .24 .25 80 6 38.50 .26 12.88 Macq Grp Last Sale Price $114.99 Mar 19 73.00 4.61 4.55 50 250 26.50 .60 16.30 Mar 19 9.75 .32 .35 280 213 19.60 -.35 9.44
Jan 19 13.25 .19 .25 84 - 38.30 .22 10.19 Nov 18 73.01 41.98 41.67 99 99 118.20 1.00 .53 Jun 19 38.33 .29 1.18 100 587 22.50 .19 1.61
Mar 19 78.00 2.40 2.28 300 273 25.40 .42 9.74 Jun 19 41.30 .12 - 100 300 22.60 .10 .63 Jun 19 10.76 1.22 - 80 - 18.20 -.69 7.56
Nov 18 74.01 40.98 40.30 10 10 118.20 1.00 .53
Brambles Last Sale Price $10.48 Nov 18 85.01 29.99 29.90 8 25 118.20 1.00 1.06
Mar 19 78.01 1.88 1.86 26 246 25.40 .42 7.62 Sep 19 37.33 .52 .73 10 198 22.50 .31 1.99 BlueScope Steel Last Sale Price $11.53
Jun 19 11.00 .40 .40 22 41 19.70 .49 6.54 Mar 19 79.00 2.06 2.05 15 58 25.30 .39 8.35 Sep 19 38.33 .40 .82 13 108 22.40 .26 1.53
Nov 18 100.01 15.02 - 200 300 85.80 .99 4.23 Mar 19 81.01 1.18 - 20 - 24.90 .32 4.78 Nov 18 11.25 .13 .13 30 - 71.40 -.31 131.90
C’wlth Bank of Aust Last Sale Price $72.21 Nov 18 112.01 3.46 - 111 161 45.30 .79 50.79 Dec 19 34.83 1.17 3.35 23 41 21.60 .49 3.50 Nov 18 11.50 .22 .19 2 - 68.80 -.47 232.15
Mar 19 84.00 .92 1.15 20 285 24.60 .23 3.72 Dec 19 35.83 .94 1.01 60 207 21.40 .38 2.80
Nov 18 67.00 5.27 4.80 20 231 58.90 .96 10.11 Nov 18 114.00 1.96 1.40 40 1166 41.40 .62 102.63 Apr 19 71.00 5.92 5.83 50 - 26.70 .67 11.12 Nov 18 13.00 1.48 .27 130 819 89.60 -.98 10.55
Nov 18 68.00 4.28 1.40 66 5413 50.20 .95 10.95 Nov 18 116.00 .88 .46 30 2248 38.50 .39 92.58 Jun 19 73.00 5.25 - 10 250 25.00 .62 10.83 Nov 18 16.01 4.49 1.10 35 520 202.80 -.84 10.55
Nov
Nov
Nov
18
18
18
68.01
69.00
69.01
4.26
3.28
3.27
1.20
3.14
.47
10
134
105
1046
738
763
50.10
41.60
41.50
.95
.93
.93
10.95
11.79
12.64
Nov 18
Nov 18
Nov 18
116.01
118.00
118.01
.87
.29
.28
.56
.12
1.10
200 376 38.50 .39 92.05
55 1205 36.60 .18 30.68
235 501 36.60 .18 30.15
Jun 19 80.00 2.46 3.94
Regis Res Last Sale Price $4.35
10 18 23.90 .43 5.73 PUT OPTIONS Nov 18
Nov 18
Dec 18
17.51
18.01
11.25
5.98
6.48
.42
5.93
.38
-
29
15
75
165
15
-
202.80 -1.00
202.80 -1.00
49.20 -.39 56.06
-
-
Nov 18 70.00 2.31 2.10 118 2001 34.60 .89 17.69 Nov 18 120.00 .07 .10 81 232 35.50 .06 7.41 Nov 18 4.01 .34 .06 200 700 57.60 .97 - AGL Energy Last Sale Price $18.87 Dec 18 12.00 .81 .78 120 480 46.70 -.60 44.85
Nov 18 70.01 2.31 1.90 38 318 34.50 .89 17.69 Dec 18 100.01 15.29 12.88 200 158 34.70 .95 4.03 Nov 18 4.10 .26 .23 25 345 49.60 .95 13.98 Nov 18 19.00 .22 .30 51 251 26.30 -.63 58.03 Dec 18 13.00 1.57 .59 130 174 46.80 -.83 13.85
Nov 18 71.00 1.41 1.15 240 5255 29.20 .79 32.86 Dec 18 112.01 4.69 2.80 11 77 25.50 .69 22.62 Nov 18 4.11 .24 - 750 750 49.00 .94 13.98 Nov 18 19.50 .64 .94 29 554 26.00 -.96 3.22 Dec 18 16.00 4.49 4.28 2 100 66.20 -.99 1.98
Tables 11
DERIVATIVES - SHARE OPTIONS cont’d

Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Dec 18 17.01 5.49 5.07 10 217 75.50 -1.00 .66 Dec 18 4.11 .33 .12 100 535 41.20 -.71 25.68 Nov 18 9.51 1.02 .58 300 825 90.10 -.96 14.31 Nov 18 28.51 2.24 - 90 380 57.00 -.98 4.63 Jan 19 6150 .07 .06 9 571 12.00 - -
Dec 18 17.51 5.99 5.90 20 195 80.20 -1.00 .66 Dec 18 4.30 .48 .48 30 3335 43.60 -.83 13.83 Nov 18 10.51 2.02 - 110 210 143.70 -.99 14.31 Nov 18 29.01 2.74 2.43 100 1384 66.00 -.98 4.63 Jan 19 6175 .05 .06 266 251 12.00 - -
Jan 19 12.50 1.29 1.08 2 970 37.90 -.67 17.17 Dec 18 4.31 .49 .49 1255 1695 43.80 -.84 11.85 Dec 18 9.51 1.04 - 300 - 35.20 -.90 5.37 Nov 18 29.50 3.23 3.00 50 100 74.70 -.98 4.63 Jan 19 6200 .04 .04 397 728 12.10 - -
Mar 19 13.51 2.26 - 20 - 34.20 -.77 7.27 Dec 18 4.41 .58 .85 615 3266 46.10 -.87 9.88 Jan 19 8.25 .29 .27 300 801 31.50 -.36 21.47 Nov 18 29.51 3.24 4.39 40 405 74.80 -.98 4.63 Jan 19 6225 .04 .04 6 1376 12.20 - -
Mar 19 16.01 4.50 - 15 - 33.40 -1.00 .52 Dec 18 4.51 .68 .72 1225 3033 49.00 -.90 7.90 Jan 19 8.75 .54 .48 20 401 30.20 -.55 21.11 Nov 18 30.01 3.73 4.29 196 366 83.00 -.99 2.31 Jan 19 6250 .03 .03 41 821 12.30 - -
Jun 19 18.01 6.35 - 15 - 25.20 -1.00 - Dec 18 4.81 .97 1.20 660 5956 59.60 -.93 5.93 Jan 19 10.51 2.01 - 110 156 32.80 -1.00 - Nov 18 30.51 4.24 3.70 340 670 90.70 -1.00 2.31 Jan 19 6275 .03 .02 7 442 12.30 - -
C’wlth Bank of Aust Last Sale Price $72.21 Dec 18 4.91 1.07 - 175 1365 63.10 -.94 5.93 Qantas Airways Last Sale Price $5.91 Dec 18 24.50 .03 .09 120 - 22.10 -.06 2.45 Jan 19 6300 .02 .02 8 1532 12.40 - -
Nov 18 67.00 - .03 60 2700 32.80 - 5.05 Dec 18 6.26 2.41 2.27 260 460 93.80 -.99 - Nov 18 6.01 .15 - 60 60 55.80 -.65 113.23 Dec 18 24.50 .06 .12 34 701 21.20 -.08 3.18 Jan 19 6325 .02 .01 6 149 12.50 - -
Nov 18 69.00 .01 .06 180 1395 30.50 -.02 2.53 Jan 19 3.30 .05 .10 100 500 39.80 -.13 8.03 Dec 18 5.50 .03 .04 10 327 27.70 -.13 7.72 Dec 18 25.00 .11 .12 100 1939 20.50 -.14 6.37 Jan 19 6350 .01 .02 131 121 12.60 - -
Nov 18 70.00 .06 .09 445 1314 29.70 -.08 9.27 Jan 19 3.50 .09 .10 1173 540 37.40 -.22 13.66 Dec 18 5.76 .10 .26 60 100 27.30 -.32 24.45 Dec 18 26.00 .36 .34 526 4021 19.20 -.38 21.12 Jan 19 6425 .01 .04 4 173 12.90 - -
Nov 18 71.00 .20 .15 305 1178 29.40 -.21 32.86 Jan 19 3.70 .14 .14 200 4380 35.30 -.34 22.50 Jan 19 6.00 .27 - 100 - 24.00 -.52 18.32 Dec 18 26.01 .36 .66 200 1344 19.10 -.38 21.12 Feb 19 5000 7.35 6.88 10 48 16.40 - -
Nov 18 71.01 .20 .13 110 1049 29.40 -.21 32.86 Jan 19 3.71 .14 .17 26 - 35.20 -.35 23.30 Dec 18 26.50 .60 .56 30 4522 18.60 -.54 21.99 Feb 19 5500 2.99 2.92 10 53 14.60 - -
Nov 18 72.00 .55 .38 450 462 30.30 -.44 91.83 Jan 19 3.80 .18 .21 10 1900 34.30 -.41 28.92 QBE Insurance Grp Last Sale Price $11.45 Dec 18 26.51 .60 .55 105 315 18.60 -.54 21.41 Feb 19 6000 .42 .32 31 100 12.10 - -
Nov 18 72.01 .55 .39 185 901 30.30 -.44 91.83 Jan 19 3.91 .23 .23 100 - 33.40 -.50 27.32 Nov 18 11.26 .04 .10 30 496 32.20 -.23 42.50 Dec 18 27.01 .89 .88 196 985 16.90 -.73 8.97 Feb 19 6025 .37 .32 4 345 12.00 - -
Nov 18 73.00 1.16 1.02 134 237 32.30 -.67 61.50 Jan 19 4.00 .28 .18 120 3273 32.70 -.57 20.89 Nov 18 11.50 .14 .25 30 869 35.00 -.56 100.95 Dec 18 28.00 1.75 2.62 90 5518 18.60 -.95 2.03 Feb 19 6050 .32 .25 7 420 12.00 - -
Nov 18 74.01 1.98 - 300 394 35.70 -.82 29.49 Jan 19 4.11 .35 .22 100 544 31.90 -.66 14.46 Nov 18 12.51 1.07 - 30 30 66.80 -.96 10.63 Dec 18 29.50 3.22 2.71 50 24 21.80 -1.00 - Feb 19 6075 .28 .20 6 95 11.90 - -
Nov 18 75.01 2.90 - 10 681 39.80 -.90 16.01 Jan 19 4.71 .87 .82 300 1150 35.50 -.96 1.61 Dec 18 11.01 .10 .12 100 559 23.60 -.23 13.28 Dec 18 30.01 3.71 2.98 196 265 23.60 -1.00 - Feb 19 6100 .24 .17 9 562 11.90 - -
Nov 18 80.01 7.80 9.50 10 162 60.00 -.99 .84 Mar 19 3.81 .32 - 60 - 33.90 -.41 24.48 Dec 18 11.26 .17 - 30 1180 22.80 -.35 22.58 Dec 18 30.51 4.21 - 250 440 25.60 -1.00 - Feb 19 6125 .21 .40 7 7 11.80 - -
Dec 18 70.00 .20 .39 30 90 20.70 -.16 10.36 Mar 19 3.91 .37 - 120 - 33.40 -.47 24.09 Jan 19 9.75 .03 .06 10 1000 27.10 -.05 1.62 Jan 19 26.00 .54 .53 260 4293 16.90 -.38 12.71 Feb 19 6150 .18 .11 7 249 11.80 - -
Dec 18 71.00 .41 .42 80 50 19.80 -.27 20.47 Mar 19 4.41 .71 .41 400 70 30.80 -.76 12.04 Jan 19 10.75 .14 .19 10 300 22.40 -.20 7.29 Jan 19 27.01 1.05 - 30 155 16.10 -.63 7.65 Feb 19 6175 .15 .16 7 79 11.80 - -
Dec 18 72.00 .76 .77 20 30 19.20 -.44 38.16 Mar 19 4.51 .80 - 175 - 30.40 -.82 10.49 Rio Tinto Last Sale Price $73.60 Jan 19 28.01 1.80 - 100 - 16.00 -.88 1.77 Feb 19 6200 .13 .07 8 393 11.80 - -
Dec 18 73.00 1.29 1.70 100 100 18.90 -.63 25.53 Mar 19 4.61 .88 - 260 600 30.10 -.87 9.33 Nov 18 67.00 .01 .03 1200 2950 58.10 -.01 2.48 Jan 19 29.51 3.19 - 90 185 17.90 -1.00 - Feb 19 6225 .11 .12 6 59 11.80 - -
Dec 18 75.00 2.90 3.00 7 - 20.10 -.89 5.56 Mar 19 6.26 2.48 2.04 260 670 29.60 -1.00 5.44 Nov 18 69.00 .06 .08 180 828 53.20 -.05 9.92 Mar 19 23.00 .20 .21 20 2060 21.50 -.10 2.28 Feb 19 6275 .08 .09 1 45 11.80 - -
Dec 18 67.00 .10 .13 55 - 23.60 -.06 2.82 Apr 19 4.71 .97 - 505 - 27.80 -.93 7.05 Nov 18 69.01 .06 .07 15 135 53.20 -.05 9.92 Mar 19 24.50 .41 .49 34 7052 19.40 -.20 4.72 Mar 19 5000 7.05 6.47 12 1294 19.30 - -
Dec 18 71.00 .62 .65 10 10 19.00 -.31 18.43 Sep 19 3.60 .39 .41 27 700 32.20 -.31 12.16 Nov 18 70.00 .11 .13 217 1336 50.20 -.08 18.18 Mar 19 26.00 .85 .84 75 2536 17.50 -.39 9.68 Mar 19 5625 2.07 1.88 1 21 14.50 - -
Dec 18 74.00 2.17 2.28 25 - 17.50 -.74 11.15 Harvey Norman Last Sale Price $3.10 Nov 18 71.00 .20 .19 412 1402 47.30 -.15 33.06 Mar 19 26.50 1.06 1.52 300 1716 17.00 -.47 9.62 Mar 19 5700 1.64 1.44 4 913 14.00 - -
Dec 18 63.00 .04 .08 250 1183 27.10 -.02 .74 Mar 19 3.06 .17 .17 150 250 27.40 -.40 15.92 Nov 18 72.00 .36 .35 520 1554 44.80 -.25 60.34 Mar 19 29.01 2.73 1.38 40 158 15.60 -1.00 - Mar 19 5800 1.16 1.16 4 1664 13.50 - -
Dec 18 66.00 .11 .13 109 5909 23.60 -.05 2.32 Nov 18 73.00 .66 .53 651 2599 43.00 -.39 109.10 Jun 19 27.51 2.39 - 40 - 15.60 -.61 7.56 Mar 19 5825 1.06 .86 5 30 13.40 - -
Dec 18 66.01 .11 .33 20 245 23.60 -.05 2.32 IOOF Hldgs Last Sale Price $6.80 Nov 18 74.00 1.14 .90 300 1191 42.40 -.56 121.50 Jun 19 28.51 3.13 - 50 145 14.80 -.83 5.87 Mar 19 5900 .79 .76 10 1253 13.10 - -
Dec 18 67.00 .16 .28 57 2257 22.40 -.08 3.37 Nov 18 7.00 .23 .27 5 5 46.30 -.79 44.73 Mar 19 5925 .71 .68 10 10 13.00 - -
Nov 18 8.76 1.97 - 5000 15000 164.40 -.88 8.95 Nov 18 74.01 1.14 .95 30 331 42.40 -.56 120.67 Wesfarmers Last Sale Price $31.67
Dec 18 68.00 .23 .26 69 2371 21.20 -.11 4.95 Nov 18 75.00 1.80 1.84 51 1287 43.10 -.71 66.12 Nov 18 30.94 .05 .13 80 825 29.10 -.13 19.21 Mar 19 6000 .51 .51 38 2159 12.70 - -
Dec 18 68.01 .23 .26 180 300 21.20 -.11 4.95 Dec 18 6.50 .07 .10 192 - 27.20 -.23 15.66
Jan 19 6.75 .23 - 5 - 24.50 -.42 20.92 Nov 18 75.01 1.81 1.74 189 1433 43.10 -.72 66.12 Nov 18 32.00 .47 .40 20 752 28.70 -.68 51.86 Mar 19 6025 .45 .43 24 97 12.60 - -
Dec 18 69.00 .34 .58 100 5073 20.00 -.16 7.27 Nov 18 76.00 2.62 2.41 106 1820 45.30 -.83 36.37 Nov 18 32.71 1.06 .45 20 6445 31.00 -.92 9.60 Mar 19 6050 .40 .38 24 1557 12.50 - -
Dec 18 69.01 .34 .41 510 871 20.00 -.16 7.27 Jan 19 8.76 1.96 - 5000 - 38.40 -1.00 -
Nov 18 76.01 2.63 .31 20 1190 45.30 -.83 36.37 Nov 18 34.14 2.47 3.70 50 90 43.80 -.99 - Mar 19 6075 .35 .36 6 1979 12.50 - -
Dec 18 70.00 .51 .59 546 1319 19.00 -.23 10.74 Iluka Res Last Sale Price $7.81 Nov 18 77.00 3.54 3.38 262 1467 49.30 -.89 23.14 Nov 18 34.15 2.48 - 100 400 43.90 -.99 - Mar 19 6100 .31 .24 7 1541 12.40 - -
Dec 18 70.01 .51 1.72 1060 2306 19.00 -.23 10.74 Nov 18 9.00 1.22 1.16 31 363 137.60 -.55 46.73 Nov 18 77.01 3.54 1.05 111 693 49.30 -.89 22.32 Nov 18 34.50 2.83 - 200 320 48.00 -1.00 - Mar 19 6125 .28 .26 14 127 12.40 - -
Dec 18 71.00 .77 .81 332 1801 18.20 -.32 16.11 Dec 18 7.75 .23 .23 20 - 34.20 -.43 45.76 Nov 18 78.00 4.50 4.57 248 3888 55.00 -.92 16.53 Nov 18 34.86 3.19 - 50 6270 51.90 -1.00 - Mar 19 6150 .24 .35 4 781 12.30 - -
Dec 18 71.01 .77 .83 30 348 18.10 -.32 16.11 Jan 19 7.25 .17 .16 50 15 33.60 -.25 13.86 Nov 18 78.01 4.51 1.25 30 1164 55.10 -.92 16.53 Dec 18 30.22 .21 .23 200 383 23.40 -.19 10.08 Mar 19 6175 .21 .23 4 6 12.20 - -
Dec 18 72.00 1.13 1.12 420 1620 17.50 -.44 23.80 Jan 19 8.00 .47 .47 20 65 30.60 -.53 22.58 Nov 18 79.01 5.50 4.60 237 2121 62.60 -.94 14.88 Dec 18 30.58 .28 .59 180 1677 22.70 -.24 13.69 Mar 19 6200 .18 .20 3 1815 12.20 - -
Dec 18 72.01 1.13 1.22 150 2737 17.50 -.44 23.80 Nov 18 81.00 7.49 6.40 50 185 77.50 -.95 14.05 Dec 18 30.59 .28 - 40 40 22.70 -.24 13.69 Mar 19 6275 .12 .10 1 87 12.10 - -
Dec 18 74.01 2.27 3.09 300 645 16.60 -.71 10.00 James Hardie Ind Last Sale Price $15.79
Dec 18 16.50 1.07 1.21 20 70 36.00 -.66 34.67 Nov 18 81.01 7.49 3.05 200 1178 77.60 -.95 13.22 Dec 18 30.94 .38 .38 80 188 22.00 -.31 18.01 Jun 19 5300 4.81 4.68 5 - 16.40 - -
Dec 18 80.01 7.74 13.45 10 125 17.80 -1.00 - Nov 18 88.01 14.50 - 18 83 130.00 -.90 14.88 Dec 18 31.65 .64 .62 68 228 20.90 -.46 30.73 Jun 19 6000 .93 .84 5 980 12.80 - -
Dec 18 82.01 9.73 10.00 70 367 19.60 -1.00 - Lendlease Grp Last Sale Price $13.10 Dec 18 66.00 .13 .15 50 - 44.70 -.05 6.20 Dec 18 31.66 .65 - 80 - 20.90 -.47 30.97 Jun 19 6200 .46 .42 2 685 12.30 - -
Jan 19 66.00 .34 1.41 20 1114 20.10 -.10 2.91 Nov 18 13.25 .30 .34 25 70 56.50 -.60 143.96 Dec 18 73.00 1.15 1.07 55 25 31.40 -.41 57.03 Dec 18 32.72 1.28 .89 40 100 20.20 -.72 11.04
Jan 19 67.00 .43 .56 70 1040 19.20 -.13 3.68 Dec 18 11.75 .12 .27 100 78 44.80 -.15 13.93 Dec 18 70.00 .66 .63 3 - 32.70 -.21 19.11 Dec 18 34.14 2.50 1.63 50 980 20.50 -.97 1.68
S&P/ASX 200 Put (value in index points, 1pt = $10)
Jan 19 68.00 .56 .56 450 994 18.40 -.17 4.75 Dec 18 12.00 .17 .29 100 90 43.80 -.19 19.16 Dec 18 76.00 3.17 3.17 100 35 27.80 -.69 22.32 Nov 18 5400 .00 .02 30 460 30.00 - -
Dec 18 34.15 2.50 - 100 234 20.50 -.97 1.20 Nov 18 5425 .00 .02 2 120 29.30 - -
Jan 19 69.00 .73 .85 98 1332 17.70 -.21 6.25 Dec 18 12.25 .21 .27 100 125 42.80 -.24 24.96 Dec 18 62.00 .15 .17 100 400 42.00 -.04 3.10 Dec 18 34.86 3.18 - 50 490 21.10 -1.00 -
Jan 19 69.01 .72 1.27 500 25 17.70 -.21 6.21 Dec 18 13.00 .47 .49 30 419 40.60 -.44 55.14 Dec 18 64.00 .23 .26 100 550 39.40 -.07 4.86 Nov 18 5450 .00 .01 160 152 28.40 - -
Dec 18 35.20 3.54 2.68 20 670 21.30 -1.00 .24 Nov 18 5475 .01 .01 177 214 27.40 - -
Jan 19 70.00 .96 1.00 120 1504 17.00 -.27 8.22 Dec 18 13.01 .48 .32 100 70 40.60 -.44 55.73 Dec 18 69.00 .73 .71 33 280 33.10 -.20 15.08 Feb 19 28.80 .33 .33 30 - 22.50 -.15 4.31
Jan 19 70.01 .95 1.10 500 210 17.00 -.27 8.18 Jan 19 11.50 .21 .23 10 300 39.40 -.17 9.92 Dec 18 69.01 .73 .72 8 347 33.10 -.20 15.08 Nov 18 5500 .01 .02 180 478 26.30 - -
Jan 19 71.00 1.26 1.26 20 405 16.50 -.34 10.79 Jan 19 12.00 .32 .32 145 205 37.60 -.24 14.88 Feb 19 29.51 .45 .45 200 - 21.60 -.20 5.90 Nov 18 5525 .01 .01 89 375 25.10 - -
Dec 18 70.00 .92 .95 70 1431 32.10 -.24 19.01 Mar 19 34.49 3.85 2.65 20 1 16.60 -.87 9.73
Jan 19 72.00 1.64 1.71 3 1110 16.00 -.43 14.05 Jan 19 12.50 .46 .46 40 193 35.90 -.32 21.72 Dec 18 71.00 1.17 .56 30 1583 31.20 -.29 24.18 Nov 18 5550 .01 .04 170 363 23.80 - -
Jan 19 72.01 1.63 - 20 - 16.00 -.43 13.96 Jun 19 12.25 .95 - 145 - 32.60 -.31 12.43 Sep 19 30.22 2.08 2.20 15 15 18.30 -.29 7.87 Nov 18 5575 .02 .02 159 645 22.60 - -
Dec 18 72.00 1.48 1.44 545 3468 30.30 -.36 30.58 Sep 19 32.01 2.99 - 12 - 16.90 -.44 10.05
Jan 19 73.00 2.12 2.15 7 243 15.60 -.52 11.39 Mirvac Grp Last Sale Price $2.23 Dec 18 72.01 1.48 1.40 160 340 30.30 -.36 30.48 Nov 18 5600 .03 .03 384 780 21.30 - -
Jan 19 75.01 3.35 3.40 35 584 15.10 -.73 4.67 Mar 19 2.00 .04 .04 150 - 21.70 -.14 4.70 Dec 18 73.00 1.85 1.80 18 910 29.50 -.43 38.23 WorleyParsons Last Sale Price $13.11 Nov 18 5625 .04 .05 215 532 20.10 - -
Feb 19 64.01 .58 .65 20 - 20.50 -.08 3.37 Dec 18 74.01 2.29 2.25 315 723 28.70 -.50 38.95 Nov 18 16.78 3.67 3.60 17 70 67.50 -1.00 - Nov 18 5650 .07 .08 567 1169 19.00 - -
Feb 19 65.00 .71 1.15 20 25 19.80 -.10 4.13 Medibank Private Last Sale Price $2.46 Dec 18 75.00 2.83 2.57 100 3103 28.10 -.58 29.45 Woolworths Grp Last Sale Price $29.60 Nov 18 5675 .11 .10 341 1343 18.20 - -
Feb 19 65.01 .71 - 10 - 19.80 -.10 4.13 Nov 18 2.70 .25 .20 280 327 105.60 -.83 49.46 Nov 18 5700 .17 .16 109 623 17.60 - -
Nov 18 2.80 .35 .12 300 9000 129.10 -.89 49.46 Dec 18 75.01 2.83 2.80 10 864 28.00 -.58 29.24 Dec 18 27.40 .03 .04 310 1330 18.40 -.04 1.28
Feb 19 66.00 .89 .96 286 245 19.10 -.13 5.14 Dec 18 76.01 3.43 1.00 40 402 27.40 -.66 21.08 Dec 18 28.91 .21 .36 300 225 16.60 -.25 10.79 Nov 18 5725 .28 .21 284 352 17.40 - -
Feb 19 67.00 1.09 1.70 20 111 18.50 -.16 6.33 Dec 18 2.60 .17 .03 280 20 35.10 -.71 21.64 Nov 18 5750 .42 .43 74 1667 17.60 - -
Jan 19 2.40 .07 .06 100 - 24.70 -.35 16.35 Dec 18 77.00 4.13 2.15 250 650 26.90 -.73 14.98 Dec 18 29.39 .37 .41 74 383 16.10 -.39 19.01
Feb 19 70.01 2.02 - 123 9 16.80 -.29 11.77 Dec 18 77.01 4.12 3.25 356 920 26.90 -.73 14.67 Dec 18 32.89 3.27 3.30 10 435 20.20 -1.00 - Nov 18 5775 .60 1.09 80 481 18.50 - -
Feb 19 71.00 2.48 3.15 10 296 16.30 -.35 14.44 Jan 19 2.80 .35 .28 300 379 28.90 -.88 3.77 Nov 18 5900 1.78 2.36 60 3363 31.50 - -
Dec 18 78.00 4.88 2.25 50 1099 26.50 -.80 10.02 Mar 19 33.89 4.58 4.82 20 65 15.70 -1.00 2.93
Mar 19 65.00 .99 2.65 17 406 19.30 -.12 4.10 Macq Grp Last Sale Price $114.99 Dec 18 79.01 5.70 2.02 190 1887 26.10 -.86 5.99 Nov 18 6000 2.78 3.08 74 775 44.60 - -
Mar 19 71.00 2.90 2.97 15 250 16.60 -.36 11.99 Nov 18 104.00 .00 .08 81 417 42.50 - .11 Dec 18 81.01 7.49 3.05 190 28 25.60 -.96 1.55
Woodside Pet Last Sale Price $31.45 Nov 18 6100 3.79 4.08 17 34 57.70 - -
Apr 19 66.00 1.37 1.40 30 10 18.50 -.16 4.68 Nov 18 108.00 .02 .20 162 705 40.10 -.02 2.12 Nov 18 30.50 .07 .09 20 507 40.70 -.15 29.01 Dec 18 5150 .02 .02 450 - 32.60 - -
Jan 19 68.00 1.13 1.09 30 320 28.70 -.21 9.50 Nov 18 31.50 .39 .38 30 972 39.30 -.51 131.53
Cimic Grp Last Sale Price $43.58 Nov 18 110.00 .09 .17 30 1775 39.10 -.06 9.52 Jan 19 69.00 1.34 1.36 20 264 28.10 -.24 11.26 Dec 18 5200 .02 .04 150 - 31.10 - -
Nov 18 112.00 .30 .97 81 4335 38.30 -.17 32.27 Nov 18 32.50 1.13 .94 70 1156 42.70 -.85 29.01 Dec 18 5250 .03 .04 20 - 29.20 - -
Nov 18 45.50 2.02 2.30 20 20 49.70 -.88 26.52 Jan 19 71.00 1.90 1.95 40 170 26.90 -.32 15.97 Nov 18 33.51 2.08 .59 250 1204 52.60 -.95 9.67
Nov 18 48.00 4.46 4.95 30 156 73.10 -.96 9.77 Nov 18 112.01 .30 .75 137 345 38.30 -.17 32.27 Jan 19 72.00 2.23 2.20 3 166 26.40 -.37 18.79 Dec 18 5300 .03 .03 30 - 27.20 - -
Nov 18 116.00 1.88 2.20 100 3213 38.70 -.61 92.05 Nov 18 34.01 2.58 .75 40 1210 59.90 -.96 7.74 Dec 18 5400 .05 .05 209 310 23.80 - -
Coles Grp Last Sale Price $12.89 Jan 19 72.01 2.23 - 15 - 26.40 -.37 18.79 Nov 18 34.50 3.07 3.03 14 466 68.40 -.97 7.74
Nov 18 118.00 3.38 3.65 164 1060 40.20 -.80 38.62 Jan 19 73.00 2.65 2.67 11 90 25.90 -.42 22.23 Dec 18 5425 .06 .06 25 84 23.00 - -
Sep 19 13.00 1.01 .97 1 - 17.20 -.43 8.38 Nov 18 118.01 3.38 2.70 100 1223 40.20 -.80 38.09 Nov 18 34.51 3.08 - 250 1230 68.60 -.97 7.74 Dec 18 5450 .07 .12 30 130 22.20 - -
Jan 19 74.01 3.08 1.25 10 63 25.50 -.48 22.48 Nov 18 35.01 3.58 .80 20 634 77.30 -.97 7.74
CSL Last Sale Price $179.50 Nov 18 120.00 5.16 7.26 75 319 42.80 -.91 15.87 Jan 19 78.00 5.47 1.92 10 400 24.00 -.70 8.99 Nov 18 36.00 4.57 3.88 50 692 94.60 -.76 7.74
Dec 18 5475 .08 .08 7 137 21.40 - -
Nov 18 168.00 .09 .80 200 394 50.00 -.03 6.10 Nov 18 120.01 5.17 5.64 243 2118 42.90 -.91 15.34 Jan 19 78.01 5.45 2.40 10 248 24.00 -.71 8.70 Dec 18 5500 .09 .23 200 566 20.60 - -
Nov 18 170.00 .17 .21 535 1514 48.40 -.06 11.86 Nov 18 122.01 7.08 9.10 100 847 46.60 -.96 6.35 Nov 18 36.01 4.58 2.38 124 385 94.70 -.75 7.74 Dec 18 5525 .10 .11 117 106 19.90 - -
Jan 19 81.00 7.79 2.97 10 35 22.90 -.87 3.32 Nov 18 37.01 5.58 5.25 50 1520 112.20 -.98 9.67
Nov 18 172.00 .32 .35 7 683 46.80 -.10 21.35 Nov 18 124.01 9.05 4.70 40 267 51.10 -.98 3.17 Feb 19 68.00 1.64 1.60 7 60 28.40 -.23 9.32 Dec 18 5550 .12 .15 68 224 19.10 - -
Nov 18 174.00 .56 .73 166 789 45.30 -.17 38.30 Nov 18 126.01 11.04 11.36 255 565 55.80 -.99 1.59 Nov 18 37.51 6.08 4.55 30 95 120.90 - 9.67 Dec 18 5575 .15 .25 17 117 18.40 - -
Feb 19 70.00 2.17 2.10 13 310 27.40 -.30 12.37 Dec 18 28.86 .18 .19 190 2019 32.60 -.13 8.95
Nov 18 176.00 .96 .88 794 945 43.90 -.26 65.07 Nov 18 130.01 15.02 15.62 100 333 63.90 -1.00 - Feb 19 74.00 3.73 2.42 500 436 25.70 -.46 18.98 Dec 18 5600 .18 .19 228 962 17.80 - -
Nov 18 176.01 .96 .80 10 55 43.90 -.26 65.41 Dec 18 100.00 .20 .24 130 551 34.50 -.04 2.65 Dec 18 29.36 .25 .26 125 275 31.40 -.17 12.09 Dec 18 5625 .22 .30 71 1271 17.10 - -
Mar 19 66.00 2.20 2.29 162 125 28.20 -.20 8.94 Dec 18 30.36 .46 .33 100 447 29.30 -.29 22.00
Nov 18 178.00 1.60 1.50 324 860 43.10 -.39 108.45 Dec 18 102.00 .28 .35 56 203 32.90 -.06 3.77 Mar 19 73.00 4.93 5.00 10 2110 25.40 -.41 20.04 Dec 18 5650 .27 .29 82 100 16.50 - -
Nov 18 178.01 1.60 .95 50 200 43.10 -.39 108.45 Dec 18 104.00 .41 .45 50 511 31.40 -.09 5.36 Dec 18 30.85 .61 .57 50 992 28.40 -.36 29.50
Mar 19 74.01 5.46 5.35 165 155 25.00 -.45 20.51 Dec 18 31.35 .81 .72 100 468 27.70 -.45 39.17 Dec 18 5675 .34 .36 74 93 16.00 - -
Nov 18 180.00 2.52 1.90 325 1322 42.70 -.53 137.26 Dec 18 106.00 .57 .66 89 330 29.90 -.12 7.60 Apr 19 75.00 6.40 - 15 - 24.60 -.48 16.75 Dec 18 5700 .41 .54 125 407 15.50 - -
Nov 18 180.01 2.52 4.55 40 445 42.70 -.53 136.58 Dec 18 108.00 .81 .84 130 340 28.50 -.17 10.78 Dec 18 31.85 1.06 .91 50 1290 27.20 -.54 31.92
Jun 19 68.00 3.81 2.30 10 172 26.30 -.27 8.87 Dec 18 32.34 1.35 1.35 80 3008 26.90 -.64 22.49 Dec 18 5725 .51 1.37 10 354 15.10 - -
Nov 18 182.01 3.77 3.10 5 280 43.20 -.66 85.06 Dec 18 110.00 1.17 1.18 2 1611 27.20 -.23 15.47 Jun 19 73.00 5.99 - 10 250 24.80 -.40 13.95 Dec 18 5750 .63 1.03 40 105 14.80 - -
Nov 18 184.00 5.27 4.80 46 1365 44.40 -.77 52.19 Dec 18 110.01 1.17 1.32 20 202 27.20 -.23 15.41 Dec 18 33.34 2.10 2.00 10 2639 26.70 -.80 10.16
Regis Res Last Sale Price $4.35 Dec 18 34.34 2.98 2.06 390 1024 27.30 -.91 4.11 Dec 18 5775 .78 - 50 365 14.60 - -
Nov 18 186.00 6.99 7.00 1 335 46.70 -.84 32.87 Dec 18 112.00 1.67 2.60 150 528 26.10 -.31 22.02 Dec 18 5900 1.81 - 60 290 17.50 - -
Nov 18 186.01 7.00 6.50 2 307 46.70 -.84 32.87 Dec 18 112.01 1.67 2.80 70 282 26.10 -.31 22.09 Nov 18 4.91 .56 - 650 650 101.60 -.95 13.98 Dec 18 35.83 4.41 1.60 50 115 29.70 -1.00 1.21
Dec 18 4.91 .58 - 650 - 42.50 -.87 8.74 Dec 18 36.33 4.89 1.50 24 95 30.90 -1.00 .73 Dec 18 5950 2.26 - 24 250 17.80 - -
Nov 18 188.00 8.83 8.40 20 535 49.90 -.89 22.37 Dec 18 114.01 2.38 1.40 200 235 25.20 -.41 31.41 Dec 18 5000 .03 .04 230 - 32.30 - -
Nov 18 188.01 8.84 8.10 100 335 49.90 -.89 22.03 Dec 18 116.01 3.31 1.91 50 524 24.40 -.53 30.22 Dec 18 36.83 5.37 4.12 50 614 32.20 -1.00 -
South32 Last Sale Price $3.11 Jan 19 30.00 .64 .60 40 385 25.70 -.28 12.49 Dec 18 5500 .17 .18 40 72 19.00 - -
Nov 18 190.00 10.74 6.00 60 708 54.00 -.92 16.61 Dec 18 118.01 4.48 2.40 100 447 23.90 -.64 19.31 Nov 18 3.41 .30 .14 324 1020 52.30 -1.00 - Dec 18 5550 .23 .26 6 25 17.90 - -
Nov 18 192.00 12.71 10.50 30 71 59.00 -.94 13.90 Dec 18 120.01 5.88 2.75 140 775 23.50 -.75 11.44 Jan 19 31.00 .96 .93 50 337 24.40 -.39 18.98
Nov 18 3.60 .49 .51 1033 2066 57.40 -1.00 - Jan 19 33.51 2.40 2.45 40 30 22.70 -.74 6.79 Dec 18 4650 .01 .02 86 790 35.10 - -
Nov 18 192.01 12.71 6.70 70 428 59.10 -.94 13.56 Dec 18 126.01 11.05 12.65 225 135 22.30 -1.00 .40 Nov 18 3.81 .70 .10 400 400 54.00 -1.00 - Dec 18 4700 .02 .02 55 680 34.20 - -
Nov 18 194.01 14.69 11.30 30 445 64.70 -.95 12.20 Jan 19 98.00 .43 - 125 - 28.90 -.06 2.31 Jan 19 34.01 2.80 - 30 - 22.90 -.80 4.72
Dec 18 3.37 .28 .29 334 4462 31.50 -.84 9.78 Jan 19 36.51 5.09 3.03 30 55 27.00 -.97 .69 Dec 18 4750 .02 .02 235 1065 33.30 - -
Nov 18 196.01 16.68 19.20 40 160 70.90 -.95 11.86 Jan 19 104.00 .92 1.01 2 135 25.80 -.13 4.95 Dec 18 3.46 .35 .36 490 3251 29.40 -.95 2.45 Dec 18 4850 .02 .04 11 4758 31.20 - -
Nov 18 198.00 18.68 6.00 100 101 77.10 -.96 11.86 Jan 19 104.01 .93 1.30 50 20 25.80 -.13 4.98 Feb 19 30.00 1.02 .95 10 10 28.40 -.31 13.61
Dec 18 3.57 .46 .47 900 538 26.00 -1.00 - Mar 19 31.35 2.06 2.00 420 40 24.60 -.43 19.60 Dec 18 5000 .04 .04 445 9747 28.00 - -
Nov 18 198.01 18.68 10.89 280 781 77.10 -.96 11.52 Jan 19 110.00 2.03 2.33 25 246 23.20 -.27 10.92 Dec 18 3.66 .55 .23 999 5947 23.00 -1.00 - Dec 18 5100 .05 .07 112 13217 25.90 - -
Nov 18 200.01 20.68 20.20 234 1185 83.30 -.96 11.52 Jan 19 114.01 3.35 3.75 5 15 21.90 -.41 18.02 Mar 19 31.86 2.34 2.28 30 415 24.50 -.47 18.36
Jan 19 3.00 .11 .10 70 - 33.50 -.35 21.88 Mar 19 35.84 5.40 - 100 165 25.20 -.83 9.61 Dec 18 5150 .06 .08 26 3451 24.80 - -
Nov 18 202.01 22.68 11.00 25 30 88.90 -.97 11.18 Jan 19 120.01 6.62 3.10 125 283 20.60 -.67 8.61 Jan 19 3.50 .42 .42 19 1565 30.40 -.83 5.97 Dec 18 5175 .06 .09 70 956 24.30 - -
Nov 18 206.00 26.64 23.37 750 2980 97.30 -.33 9.15 Jan 19 122.00 8.13 8.79 10 11 20.40 -.76 6.00 Jan 19 3.61 .51 .50 8 - 29.10 -.93 1.99 Dec 18 5200 .07 .09 10 13537 23.80 - -
Nov 18
Nov 18
Nov 18
206.01
208.01
210.01
26.64
28.61
30.59
21.20
16.35
27.20
20
50
329
440
449
668
97.30 -.43 8.81
99.70 -.93 7.12
101.00 -.98 5.08
Jan 19
Feb 19
Feb 19
132.01
116.00
120.01
16.91
5.12
7.32
17.00
7.00
7.45
10
97
18
79
20
-
21.90 -1.00
21.60 -.48
20.90 -.63
15.00
8.37
- Mar 19
Mar 19
3.26
3.56
.35
.58
.36 200 500 34.80 -.53 19.72
.43 999 109 35.70 -.71 12.51 INDEX OPTIONS Dec 18
Dec 18
5250
5275
.08
.09
.10
.21 200
4 5991
1889
22.70
22.20
-
-
-
-
Jun 19 3.67 .70 - 400 - 33.50 -.70 7.71 Dec 18 5300 .10 .12 333 11687 21.70 - -
Nov 18 212.01 32.56 34.20 535 1126 101.40 -.94 3.39 Mar 19 106.00 2.48 2.93 5 10 24.30 -.22 6.44 Jun 19 3.86 .85 .83 50 240 33.90 -.79 5.79 S&P/ASX 200 Call (value in index points, 1pt = $10)
Nov 18 214.01 34.54 26.45 140 590 101.50 -1.00 2.03 Mar 19 108.00 2.98 2.10 4 40 23.70 -.26 7.77 Nov 18 5600 1.33 .86 60 233 23.60 - - Dec 18 5325 .11 .26 10 403 21.20 - -
Nov 18 216.01 36.52 32.70 100 733 101.60 -1.00 1.02 Mar 19 122.01 9.29 - 40 30 20.80 -.66 5.91 Sims Metal Mgmt Last Sale Price $11.20 Nov 18 5650 .88 .88 117 353 20.80 - - Dec 18 5350 .12 .15 88 5208 20.70 - -
Dec 18 132.00 .15 .20 100 619 58.70 -.01 1.27 Mar 19 124.01 10.66 - 20 30 20.60 -.72 4.27 Dec 18 14.51 3.33 3.32 30 130 58.60 -.97 2.04 Nov 18 5675 .66 .65 627 632 19.40 - - Dec 18 5400 .15 .15 137 11308 19.80 - -
Dec 18 158.00 .83 .85 7 80 40.30 -.09 7.03 Santos Last Sale Price $5.60 Nov 18 5700 .47 .35 291 850 18.20 - - Dec 18 5425 .17 .18 3 901 19.30 - -
Dec 18 160.00 .95 .97 15 612 39.00 -.10 8.09
National Aust Bank Last Sale Price $24.89 Nov 18 5.50 .06 .07 1350 3433 58.70 -.33 119.49 Nov 18 5725 .31 .27 264 523 17.20 - - Dec 18 5450 .19 .20 80 8862 18.90 - -
Nov 18 23.50 - .02 42 634 27.50 - 9.78 Nov 18 5750 .19 .16 785 1917 16.60 - - Dec 18 5475 .22 .30 250 1583 18.50 - -
Dec 18 166.00 1.57 1.24 80 54 35.40 -.17 13.30 Nov 18 24.00 .01 .14 42 2166 27.40 -.03 3.42 Nov 18 6.00 .41 .43 200 650 66.80 -.92 21.73
Dec 18 168.00 1.86 1.78 385 656 34.30 -.20 15.76 Nov 18 6.26 .66 .28 611 1951 74.80 -.98 - Nov 18 5775 .10 .08 224 1151 16.30 - - Dec 18 5500 .25 .26 65 11085 18.00 - -
Nov 18 24.51 .07 .05 370 971 28.20 -.22 34.22 Nov 18 5800 .06 .03 42 1720 16.20 - - Dec 18 5525 .28 .33 2 2579 17.60 - -
Dec 18 170.00 2.23 2.34 115 953 33.30 -.23 18.85 Nov 18 25.00 .28 .55 15 2070 30.70 -.57 85.54 Nov 18 6.51 .91 .92 180 506 86.00 -1.00 -
Dec 18 172.00 2.67 2.00 244 440 32.30 -.27 22.62 Nov 18 6.76 1.16 1.00 150 386 101.60 - - Nov 18 5825 .03 .01 55 215 16.40 - - Dec 18 5550 .32 .40 154 3195 17.20 - -
Nov 18 25.01 .29 .25 20 739 30.80 -.57 83.10 Nov 18 5850 .01 .01 100 747 16.70 - - Dec 18 5575 .36 .43 249 3703 16.90 - -
Dec 18 174.00 3.17 2.60 355 203 31.40 -.32 26.90 Nov 18 25.50 .68 .78 200 815 35.60 -.82 31.77 Nov 18 7.26 1.66 .26 60 410 143.60 -.93 -
Dec 18 176.00 3.82 3.70 40 410 30.60 -.37 32.37 Nov 18 7.51 1.91 1.45 40 300 164.60 -1.00 - Nov 18 5875 .01 .01 62 380 17.00 - - Dec 18 5600 .41 .43 788 20606 16.50 - -
Nov 18 25.51 .68 .86 135 820 35.80 -.82 29.33 Nov 18 5975 - .01 2 159 18.10 - - Dec 18 5625 .47 .47 25 1397 16.10 - -
Dec 18 180.00 5.42 5.20 2 330 29.10 -.48 41.69 Nov 18 26.00 1.14 1.35 675 1130 43.00 -.91 14.66 Dec 18 5.50 .17 .04 325 1940 39.20 -.40 46.17
Dec 18 182.01 6.41 6.50 2 248 28.50 -.55 33.00 Dec 18 5.76 .31 .11 200 970 39.40 -.58 40.74 Dec 18 5625 1.26 1.14 1 - 16.40 - - Dec 18 5650 .54 .61 673 6194 15.80 - -
Nov 18 26.01 1.15 1.06 147 609 43.10 -.92 14.66 Dec 18 5650 1.06 .74 103 639 15.90 - - Dec 18 5675 .62 .66 30 3912 15.50 - -
Dec 18 186.01 8.80 6.90 130 786 27.40 -.68 19.40 Nov 18 27.01 2.13 2.07 220 706 62.30 -.96 7.33 Dec 18 6.00 .48 .49 325 1725 40.20 -.73 21.73
Dec 18 188.00 10.22 5.60 60 535 26.90 -.74 14.57 Dec 18 6.26 .70 .33 811 1549 41.90 -.85 10.86 Dec 18 5675 .87 .60 60 688 15.40 - - Dec 18 5700 .71 .71 65 10228 15.20 - -
Nov 18 27.50 2.63 3.80 10 814 71.70 -.97 7.33 Dec 18 5700 .70 .71 114 178 14.90 - - Dec 18 5750 .92 .96 2 6837 14.60 - -
Dec 18 188.01 10.20 7.75 30 796 26.90 -.74 14.28 Nov 18 29.00 4.12 5.00 50 50 96.00 -.98 4.89 Dec 18 7.01 1.42 .50 260 1071 52.90 -.97 2.72
Dec 18 190.01 11.71 5.48 25 424 26.60 -.79 10.21 Jan 19 6.00 .54 .55 13 2431 33.60 -.66 15.47 Dec 18 5725 .55 .56 246 389 14.50 - - Dec 18 5775 1.05 1.33 10 7526 14.40 - -
Nov 18 29.01 4.13 5.17 675 1309 96.20 -.98 4.89 Dec 18 5750 .42 .41 20 30 14.20 - - Dec 18 5800 1.19 1.28 125 9642 14.20 - -
Dec 18 192.01 13.34 16.30 40 325 26.30 -.85 7.03 Nov 18 29.51 4.63 4.97 240 533 104.40 -.98 4.89 Jan 19 6.01 .55 .26 200 20 33.60 -.67 14.91
Dec 18 196.00 16.90 14.50 120 294 26.10 -.93 3.39 Feb 19 5.00 .14 .13 85 - 36.10 -.21 10.49 Dec 18 5775 .31 .32 69 103 13.90 - - Dec 18 5850 1.51 2.02 11 12149 13.80 - -
Nov 18 30.01 5.13 - 50 223 113.30 - 4.89 Dec 18 5800 .23 .20 208 914 13.80 - - Dec 18 5900 1.88 1.96 126 10969 13.60 - -
Dec 18 196.01 16.85 6.00 140 66 26.10 -.93 2.88 Nov 18 31.01 6.13 6.10 35 148 131.00 -.97 4.89 Feb 19 5.50 .31 - 1000 - 34.10 -.40 23.22
Dec 18 198.00 18.77 6.93 100 664 26.20 -.96 2.25 Mar 19 5.25 .28 .27 150 200 34.50 -.31 14.96 Dec 18 5825 .16 .12 62 372 13.70 - - Dec 18 6000 2.74 2.87 74 6022 13.50 - -
Dec 18 24.10 .18 .17 1615 2409 19.60 -.23 11.00 Dec 18 5850 .11 .11 180 792 13.70 - - Dec 18 6100 3.69 4.49 17 4137 14.20 - -
Dec 18 198.01 18.70 9.95 55 266 26.20 -.96 1.61 Dec 18 25.07 .55 .56 240 1396 18.30 -.53 22.30 Mar 19 6.51 1.05 .38 350 170 33.30 -.76 7.75
Dec 18 200.01 20.59 18.60 125 369 26.30 -.99 .72 Mar 19 7.51 1.95 - 40 - 35.20 -1.00 2.14 Dec 18 5875 .08 .06 181 416 13.80 - - Dec 18 6225 4.92 1.33 6 338 16.20 - -
Dec 18 25.08 .55 .49 132 6497 18.30 -.53 21.69 Dec 18 5900 .05 .06 61 147 13.90 - - Dec 18 6700 9.66 10.03 2 181 24.70 - -
Dec 18 202.01 22.52 22.70 25 122 26.60 -1.00 - Dec 18 26.03 1.21 1.29 775 3016 17.30 -.86 4.28 Sep 19 6.51 1.23 - 144 - 31.40 -.65 6.75
Dec 18 206.01 26.43 21.90 20 219 27.40 -1.00 - Dec 18 5925 .04 .03 250 260 14.00 - - Jan 19 4200 .01 .02 100 270 33.70 - -
Dec 18 208.01 28.41 27.20 379 459 28.00 -1.00 -
Dec 18 26.04 1.22 1.40 100 1386 17.30 -.86 3.97 SPDR 200 Fund Last Sale Price $53.79 Dec 18 5950 .02 .02 60 45 14.10 - - Jan 19 4500 .03 .04 211 295 30.10 - -
Dec 18 26.21 1.36 2.06 120 430 17.20 -.91 2.75 Dec 18 53.00 .53 .54 10 150 16.50 -.33 14.84 Dec 18 5975 .01 .02 150 255 14.10 - -
Dec 18 210.01 30.39 28.80 339 291 28.70 -1.00 - Dec 18 27.00 2.11 1.89 50 40 16.40 -1.00 - Jan 19 5050 .11 .12 1 2180 21.70 - -
Dec 18 212.01 32.38 15.20 376 543 29.60 -1.00 - Dec 18 57.00 3.16 3.26 15 115 9.80 -1.00 - Dec 18 5650 1.25 - 15 - 16.20 - - Jan 19 5100 .13 .18 35 322 21.00 - -
Dec 18 27.01 2.10 2.04 100 471 16.40 -1.00 - Dec 18 5700 .91 .80 45 162 15.30 - -
Dec 18 214.01 34.37 30.00 60 96 30.70 -1.00 - Dec 18 28.93 4.04 5.15 50 92 18.70 -1.00 - Suncorp Grp Last Sale Price $13.53 Jan 19 5125 .14 .19 10 535 20.60 - -
Dec 18 226.01 46.34 - 120 120 37.90 -1.00 - Jan 19 13.18 .23 .27 25 200 18.50 -.31 10.52 Dec 18 5725 .75 .74 4 - 15.00 - - Jan 19 5200 .17 .24 35 2015 19.50 - -
Dec 18 28.94 4.03 4.00 100 480 18.80 -1.00 - Dec 18 5750 .62 .61 76 - 14.70 - -
Jan 19 160.01 1.97 1.75 4 - 31.40 -.15 6.77 Dec 18 29.08 4.17 2.33 845 176 19.50 -1.00 - Sydney Airport Last Sale Price $6.82 Jan 19 5300 .23 .30 45 679 18.10 - -
Jan 19 178.00 6.49 5.80 120 56 26.10 -.42 22.35 Dec 18 5825 .30 .29 5 30 13.80 - - Jan 19 5325 .25 .25 45 294 17.80 - -
Dec 18 29.90 4.99 5.28 170 222 24.80 -1.00 - Nov 18 6.75 .04 .04 250 3651 33.10 -.33 62.44 Dec 18 5850 .23 - 70 - 13.60 - -
Jan 19 214.01 34.14 - 120 210 24.00 -1.00 - Dec 18 30.98 6.07 5.97 35 444 33.60 -1.00 - Jan 19 5350 .27 .35 26 2948 17.50 - -
Feb 19 164.00 3.73 2.40 750 770 29.50 -.22 8.72 Tabcorp Hldgs Last Sale Price $4.50 Dec 18 5575 1.93 - 10 74 16.40 - - Jan 19 5375 .30 .30 297 436 17.20 - -
Dec 18 32.79 7.88 7.80 5 353 44.20 -1.00 - Nov 18 4.50 .04 .09 10000 30040 35.10 -.49 121.67 Dec 18 5600 1.73 1.05 5 1046 16.00 - -
CSR Last Sale Price $2.96 Jan 19 24.00 .30 .32 715 1690 17.30 -.25 7.46 Jan 19 5400 .32 .45 70 558 16.90 - -
Nov 18 4.70 .21 .23 250 290 49.20 -.88 27.04 Dec 18 5650 1.36 1.33 50 1532 15.40 - - Jan 19 5425 .35 .42 1 315 16.60 - -
Nov 18 3.30 .35 .40 100 100 110.50 -.91 41.10 Jan 19 25.00 .67 .90 200 1443 16.20 -.48 13.79 Jan 19 4.40 .10 - 10000 10000 22.10 -.35 14.44 Dec 18 5675 1.19 1.11 174 339 15.00 - -
Jan 19 29.01 4.06 4.49 20 330 20.40 -1.00 - Jan 19 5450 .39 .42 160 509 16.30 - -
Caltex Aust Last Sale Price $27.62 Jan 19 4.60 .20 - 250 - 21.60 -.56 14.44 Dec 18 5700 1.02 1.02 158 6596 14.70 - - Jan 19 5475 .43 .44 260 412 16.00 - -
Nov 18 27.51 .29 .21 30 142 42.10 -.44 127.75 Jan 19 29.51 4.56 - 20 65 22.30 -1.00 - Dec 18 5725 .88 .84 124 2352 14.50 - -
Jan 19 30.01 5.06 5.00 15 265 24.30 -1.00 - Transurban Grp Last Sale Price $11.60 Jan 19 5500 .47 .48 227 2899 15.70 - -
Nov 18 30.00 2.46 3.83 10 355 84.50 -.90 33.04 Dec 18 5750 .74 .70 7 7041 14.20 - - Jan 19 5525 .52 .70 5 141 15.50 - -
Feb 19 24.00 .44 .42 5 449 17.90 -.28 7.42 Nov 18 11.85 .34 - 200 623 55.30 -.69 94.40 Dec 18 5775 .62 .56 85 1045 14.00 - -
Dec 18 27.00 .41 .42 4 545 25.10 -.33 22.85 Dec 18 11.52 .17 .28 100 1126 17.60 -.40 21.63 Jan 19 5550 .57 .66 12 617 15.20 - -
Jan 19 30.00 2.56 - 10 - 21.90 -.84 4.03 Mar 19 22.50 .26 .27 2 12 20.10 -.14 3.13 Dec 18 5800 .51 .50 1022 5601 13.80 - -
Mar 19 23.00 .34 .34 10 145 19.30 -.18 4.09 Jan 19 10.86 .13 .15 250 700 17.10 -.13 6.67 Dec 18 5825 .41 .39 103 1315 13.60 - - Jan 19 5575 .63 .64 30 281 15.00 - -
Crown Resorts Last Sale Price $12.01 Mar 19 23.50 .43 .52 40 5239 18.50 -.23 5.23 Telstra Corp Last Sale Price $2.95 Dec 18 5850 .33 .27 1097 5494 13.40 - - Jan 19 5600 .70 .75 24 3498 14.70 - -
Dec 18 11.00 .01 .02 1000 240 21.70 -.04 1.90 Mar 19 24.50 .72 .81 40 7127 17.10 -.36 8.71 Nov 18 2.87 .01 .01 1200 6741 47.30 -.21 41.24 Dec 18 5875 .27 .23 116 8388 13.30 - - Jan 19 5625 .77 .89 10 854 14.50 - -
CYBG Last Sale Price $3.64 Mar 19 25.00 .93 .91 10 220 16.50 -.45 9.86 Nov 18 2.97 .06 .09 400 4963 56.10 -.55 164.97 Dec 18 5900 .21 .19 1227 2703 13.20 - - Jan 19 5650 .85 .86 30 958 14.30 - -
Dec 18 3.60 .14 .15 60 - 46.30 -.43 60.58 Mar 19 25.50 1.19 1.15 200 545 16.10 -.55 6.91 Nov 18 2.98 .06 .14 500 4641 42.10 -.62 103.11 Dec 18 5925 .16 .14 259 2187 13.20 - - Jan 19 5700 1.03 1.11 6 656 13.80 - -
Jan 19 3.30 .12 .12 1230 - 43.80 -.24 20.39 Jun 19 29.01 4.78 4.72 103 129 12.70 -1.00 4.51 Nov 18 3.07 .14 .23 100 4870 67.30 -.78 82.49 Dec 18 5950 .13 .12 364 5024 13.20 - - Jan 19 5750 1.24 1.31 4 1166 13.40 - -
Jun 19 30.01 5.75 6.00 120 6 13.70 -1.00 4.37 Nov 18 3.16 .22 .26 130 3000 78.50 -.88 41.24 Dec 18 5975 .10 .08 82 3070 13.20 - - Jan 19 5800 1.50 1.54 50 1711 13.10 - -
Flight Centre Travel Last Sale Price $48.40 Dec 18 6000 .08 .07 68 8371 13.20 - - Jan 19 5825 1.64 1.88 5 973 12.90 - -
Nov 18 48.00 .47 .47 35 325 45.50 -.39 116.89 Newcrest Min Last Sale Price $21.00 Dec 18 2.84 .01 - 250 - 24.80 -.15 12.37
Feb 19 4900 .17 .22 16 645 21.90 - -
Nov 18 20.01 .01 .01 20 191 40.90 -.05 8.69 Dec 18 2.84 .03 .06 320 7865 24.60 -.24 15.47 Dec 18 6025 .06 .05 41 1811 13.30 - -
Nov 18 50.01 1.81 1.68 10 50 51.70 -.80 50.28 Dec 18 6050 .05 .04 13 3620 13.40 - - Feb 19 5050 .25 .26 12 110 20.20 - -
Dec 18 48.50 1.63 2.80 80 80 32.90 -.48 47.92 Nov 18 20.50 .06 .04 100 2949 36.20 -.18 31.87 Dec 18 2.85 .03 .07 2150 4800 24.60 -.26 15.47
Nov 18 21.00 .23 .11 37 1269 36.60 -.49 130.36 Dec 18 2.94 .07 .10 100 7241 24.70 -.45 33.51 Dec 18 6075 .04 .02 75 1613 13.60 - - Feb 19 5200 .36 .58 16 843 18.70 - -
Dec 18 49.00 1.89 1.60 100 190 32.60 -.53 40.38 Dec 18 6100 .03 .03 85 8478 13.70 - - Feb 19 5350 .53 - 16 513 17.20 - -
Jan 19 46.00 1.24 1.22 1 110 30.50 -.29 15.85 Nov 18 21.01 .23 .21 50 623 36.70 -.50 127.46 Dec 18 2.95 .07 .13 500 2000 24.80 -.47 36.09
Dec 18 18.51 .02 .04 600 1683 27.60 -.03 1.45 Dec 18 3.05 .14 .09 300 2889 25.70 -.68 18.04 Dec 18 6125 .02 .02 45 2535 13.90 - - Feb 19 5450 .70 1.00 16 4968 16.30 - -
Jan 19 48.51 2.26 2.13 10 5 29.60 -.46 27.48 Dec 18 6150 .02 .02 174 6751 14.10 - - Mar 19 5250 .62 .66 1 7006 17.20 - -
Feb 19 48.00 2.63 2.50 70 55 31.20 -.42 22.75 Dec 18 20.50 .31 .30 265 1617 25.40 -.32 22.45 Dec 18 3.13 .20 .15 370 10363 27.10 -.80 10.31
Dec 18 21.50 .81 1.35 80 125 25.20 -.62 22.45 Dec 18 3.33 .39 .41 50 8148 32.80 -.95 2.58 Dec 18 6175 .01 .02 7 1145 14.30 - - Mar 19 5275 .66 .30 1 31 17.00 - -
Fortescue Metals Grp Last Sale Price $3.85 Jan 19 19.50 .26 .33 50 13915 25.10 -.19 7.66 Dec 18 3.52 .57 .44 175 814 40.30 -.99 2.58 Dec 18 6200 .01 .01 312 7975 14.50 - - Mar 19 5300 .70 .99 1 2551 16.80 - -
Nov 18 3.70 .02 .04 320 6144 63.60 -.19 63.20 Jan 19 20.01 .38 .35 90 - 24.30 -.26 11.05 Dec 18 3.83 .88 .58 175 1966 52.80 -1.00 - Dec 18 6225 .01 .01 352 1584 14.70 - - Mar 19 5325 .74 .90 1 19 16.60 - -
Nov 18 3.80 .04 .04 687 3104 59.10 -.37 142.21 Jan 19 21.00 .75 .76 90 90 23.30 -.45 22.09 Dec 18 6.13 3.17 2.90 420 7670 61.80 -1.00 - Dec 18 6250 .01 .02 2 8876 14.90 - - Mar 19 5350 .79 .93 66 1067 16.40 - -
Nov 18 3.90 .09 .13 600 6304 55.30 -.61 126.41 Jan 19 23.00 2.15 1.80 10 8 23.60 -.84 4.27 Jan 19 2.87 .07 .07 1000 2650 22.70 -.33 13.63 Dec 18 6275 .01 .01 1 690 15.00 - - Mar 19 5375 .84 .86 1 24 16.20 - -
Nov 18 3.91 .10 .07 100 1916 55.10 -.64 110.61 Feb 19 20.50 .71 .59 200 - 24.30 -.36 14.18 Jan 19 2.97 .11 .08 100 4457 22.00 -.48 18.87 Dec 18 6300 .01 .01 310 4017 15.20 - - Mar 19 5400 .89 1.05 1 2881 16.00 - -
Nov 18 4.00 .17 .22 100 2945 53.80 -.83 47.40 Jan 19 3.26 .33 .33 600 4649 22.70 -.89 3.15 Dec 18 6325 .00 .01 250 1590 15.30 - - Mar 19 5425 .95 1.68 1 47 15.80 - -
Nov 18 4.01 .17 .07 500 1022 54.00 -.84 31.60 Origin Energy Last Sale Price $6.66 Feb 19 2.80 .07 .07 2150 150 23.60 -.27 9.24 Dec 18 6350 .00 .01 6 1047 15.40 - - Mar 19 5475 1.08 1.09 42 31 15.50 - -
Nov 18 4.10 .26 .26 1095 5265 56.70 -.93 15.80 Nov 18 7.00 .35 .34 76 3056 55.90 -.88 27.40 Mar 19 2.84 .12 .15 200 6119 22.30 -.32 11.66 Dec 18 6375 .00 .02 6 1609 15.50 - - Mar 19 5575 1.39 1.95 2 88 14.80 - -
Nov 18 4.11 .27 .10 350 2717 57.60 -.94 15.80 Orica Last Sale Price $17.70 Mar 19 3.13 .28 .34 600 1529 20.90 -.66 10.14 Jan 19 5500 2.77 2.72 22 91 15.60 - - Mar 19 5700 1.89 2.60 4 8470 14.00 - -
Nov 18 4.20 .35 .41 500 1983 65.70 -.96 15.80 Nov 18 17.00 .01 .02 15 705 36.90 -.07 10.31 Jun 19 2.65 .09 - 150 - 23.60 -.20 5.23 Jan 19 5650 1.63 1.60 32 343 14.00 - - Mar 19 5725 2.01 2.04 5 177 13.80 - -
Nov 18 4.21 .36 .56 100 1230 67.30 -.96 15.80 Jun 19 3.33 .47 .56 3 1239 20.80 -.80 4.94 Jan 19 5700 1.31 1.25 6 934 13.60 - - Mar 19 5900 3.02 3.13 1 1454 13.00 - -
Nov 18 4.31 .47 .51 1345 1655 82.90 -.97 15.80 Oil Search Last Sale Price $7.21 Jun 19 3.53 .63 .70 25 53 20.50 -1.00 2.61 Jan 19 5725 1.17 1.19 40 79 13.40 - - Mar 19 5975 3.54 3.70 1 15 12.70 - -
Nov 18 4.41 .56 .20 615 2401 98.50 - 15.80 Nov 18 7.25 .12 .10 100 1200 47.30 -.55 135.00 Jan 19 5750 1.03 1.04 53 223 13.20 - - Mar 19 6500 8.24 - 12 32 12.40 - -
Nov 18 4.51 .67 .66 1595 2788 114.00 -.95 15.80 Nov 18 7.50 .32 .22 100 1084 56.90 -.82 50.62 Treasury Wine Last Sale Price $14.37 Jan 19 5775 .91 1.10 10 211 13.00 - - Apr 19 5225 .76 - 10 - 17.40 - -
Nov 18 4.71 .86 .86 560 3060 145.20 -.93 15.80 Nov 18 8.51 1.31 .74 90 405 124.80 -.95 16.87 Dec 18 16.00 1.71 1.66 40 440 37.60 -.87 8.47 Jan 19 5800 .79 .77 20 940 12.80 - - Apr 19 5250 .80 .87 9 38 17.20 - -
Nov 18 4.81 .96 1.06 640 2495 160.80 -.27 15.80 Dec 18 7.00 .14 .13 100 1280 33.00 -.33 29.53 Jan 19 13.50 .36 .40 65 11 33.10 -.27 15.71 Jan 19 5875 .50 .48 20 94 12.40 - - Apr 19 5275 .84 - 10 - 17.00 - -
Nov 18 4.91 1.06 .89 505 705 176.40 - 15.80 Dec 18 7.25 .25 .24 30 24370 31.80 -.50 44.30 Mar 19 15.01 1.49 - 60 30 32.60 -.53 17.59 Jan 19 5900 .42 .35 12 362 12.30 - - Apr 19 5300 .89 .72 1 23 16.80 - -
Nov 18 5.51 1.66 1.66 300 400 206.00 - - Dec 18 7.50 .40 .28 100 2150 31.30 -.67 23.20 Westpac Banking Last Sale Price $26.28 Jan 19 5950 .30 .21 9 212 12.10 - - Apr 19 5325 .93 - 10 - 16.50 - -
Dec 18 3.80 .09 .08 260 40 45.40 -.41 80.58 Dec 18 7.75 .59 .15 800 930 31.70 -.81 11.60 Nov 18 26.00 .10 .30 106 823 26.60 -.28 43.98 Jan 19 5975 .25 .20 9 129 12.00 - - Apr 19 5350 .98 - 9 5 16.30 - -
Dec 18 4.00 .20 .18 1000 1150 44.90 -.69 47.40 Dec 18 8.51 1.30 .74 90 410 39.20 -.98 1.05 Nov 18 26.01 .10 .31 200 781 26.60 -.29 43.98 Jan 19 6000 .21 .15 13 528 12.00 - - Apr 19 5375 1.03 - 10 - 16.10 - -
Dec 18 3.60 .07 .07 600 3580 44.00 -.24 25.68 Jan 19 7.25 .33 .30 200 265 27.80 -.47 24.88 Nov 18 26.51 .36 .31 70 3419 29.50 -.65 60.19 Jan 19 6025 .17 .14 56 363 11.90 - - Apr 19 5400 1.09 - 1 40 15.90 - -
Dec 18 3.70 .10 .13 2100 10807 42.80 -.32 37.53 Mar 19 7.75 .77 - 800 - 23.90 -.67 9.54 Nov 18 27.01 .78 .65 68 571 34.00 -.86 20.83 Jan 19 6050 .14 .13 214 863 11.90 - - Jun 19 5300 1.20 1.24 1 129 16.10 - -
Dec 18 4.00 .24 .28 500 10318 40.90 -.62 37.53 OZ Min Last Sale Price $8.50 Nov 18 27.51 1.25 1.25 199 376 40.30 -.94 9.26 Jan 19 6075 .12 .15 270 1559 11.90 - - Jun 19 5500 1.75 1.76 3 1488 15.00 - -
Dec 18 4.01 .25 .14 860 3330 40.90 -.63 35.55 Nov 18 8.75 .30 .17 20 1807 58.50 -.74 78.73 Nov 18 28.01 1.74 2.27 100 1029 48.20 -.97 4.63 Jan 19 6100 .10 .06 534 1006 11.90 - - Sep 19 4900 .96 .97 8 40 18.10 - -
Dec 18 4.10 .32 .31 1038 2979 41.10 -.71 25.68 Nov 18 9.00 .53 .48 320 1610 67.80 -.87 35.78 Nov 18 28.50 2.23 2.55 121 220 56.80 -.98 4.63 Jan 19 6125 .08 .11 45 371 11.90 - - Dec 19 4000 .35 .32 2626 130 22.60 - -
12
Tables
S&P/ASX300 Course of Sales

TRADING DATA FOR TUESDAY, NOVEMBER 27, 2018
INDUSTRIALS 186.2, 186.5, 186.2, 187, 186.2, 187, 186.5, 186.7, 186,
187.5, 187, 186.2, 186, 186.5, 180.5, 187, 183, 184.5,
180.7, 178.5, 179.7, 181, 184, 182.5, 182, 181.5, 182,
181, 180.5, 181.5, 181, 182.5, 182, 180.5, 180, 181,
170.5 (80,033), Estia Health 215, 215, 219, 216, 217,
216, 215, 217, 215, 216, 215, 216, 215, 216, 215, 216,
558.5, 558, 558.5, 558, 558.5, 558, 558.5, 558, 558.5,
558, 559, 558, 558.5, 558, 558.5, 558, 559, 558
187.5, 188, 187, 186.5, 187, 186.2, 187, 186.5, 186.7, 182, 181.5, 182, 181.5, 182, 181.5, 182, 181.5, 182, 215, 215.5, 216, 215.5, 216, 215.5, 216, 215.5, 216, (733,016), InvoCare 1206, 1206, 1225, 1221, 1209,
185.5, 186, 187, 185, 187, 186.1 (1,005,373), Automot- 181.5, 182, 181.5 (76,891), Clean TeQ Hldgs 39, 39, 39.5, 215.5, 216, 215.5, 216, 215, 216, 215.5, 217, 216, 217, 1213, 1200, 1208.5, 1200, 1204, 1209, 1212, 1208,
A Abacus Prop Grp stp 330, 330, 326, 324, 326, 325.5, ive Hldgs 164, 163, 168, 165.5, 165.7, 167.5, 166.2, 168, 39, 39.5, 39, 39.5, 39.2, 38.5, 39, 38.5, 39, 38.5, 39.2, 216, 217, 216, 217, 216, 216 (521,650). 1209.5, 1201, 1198, 1203.5, 1202.5, 1197, 1200, 1196,
324, 325, 324, 325.5, 324, 322.5, 324.5, 323, 324, 322, 168.2, 167, 167.5, 166.5, 167.5, 167, 168, 167, 168, 39, 40.5, 39.5, 40.5, 40, 38.5, 39.2, 39, 39.5, 39, 39.2, 1197, 1203, 1199, 1202.5, 1202, 1206, 1208, 1203,
323, 322.5, 323, 322, 323, 322, 323, 322.5, 324, 323.5,
324, 323, 325, 323.5, 324, 324.5, 324, 325, 324, 325,
171, 169.7, 171, 173, 172, 171.5, 171.7, 174, 173, 172,
174.5, 173.5, 174.5, 174, 173, 174, 173.5, 174.5, 173.5,
38.5, 39, 38.7, 39, 38.5, 39.5, 39, 39.5, 38.5, 39.5, 39.2,
39.5, 38.7, 39, 39.5, 39, 39.5, 39, 40, 39 (1,775,547),
F Fairfax Media 64, 64, 65.5, 64.5, 64.5, 64.2, 64.5, 64.2, 1209, 1201, 1203, 1210, 1205, 1207, 1206.5, 1202,
1203, 1200, 1201, 1204.5, 1203.5, 1200, 1198.5,
324, 325, 324, 326, 326 (716,089), Accent Grp 133.5, 64.5, 64, 64.2, 64.5, 64.2, 64.5, 64.2, 64.5, 63.7, 64, 63,
174.5, 174, 177, 176.5, 175.5, 176.5 (1,503,495), Cleanaway Waste 173, 173, 170, 171, 169.5, 172, 171, 63.5, 63.2, 63.5, 63.2, 63.5, 64.5, 63.5, 64, 63.5, 64, 1205.5, 1206, 1200, 1202 (652,982), IOOF Hldgs 670,
133.5, 131, 129.5, 130.5, 129, 131, 129.5, 131, 130, Aventus Grp stp 205, 205, 207, 206, 206, 205, 204, 205, 171.2, 170, 169.5, 170.2, 169.5, 170.2, 170.5, 169.5, 670, 678, 677, 674, 675, 672, 678, 676, 671, 672, 670,
133, 132.2, 134, 133, 131.7, 133, 130.7, 131, 129.5, 63.7, 64.2, 64, 64.5, 64, 64.5, 64, 64.5, 64, 64.5, 64, 65,
205.5, 204, 205, 205, 205, 205, 205, 205, 205, 204, 170.5, 169.5, 170, 169.5, 170.2, 169.5, 170.2, 169.5, 64.5 (9,300,555), Fisher & Paykel Hlth 1249, 1249, 1267, 672, 669, 670, 665, 667, 662, 663.5, 661, 660.5, 665.5,
130.7, 130.5, 130, 129.7, 130.5, 128.7, 130.5, 130.2, 205, 204, 203, 204, 204, 203, 204, 203, 204, 205, 204, 170, 169.5, 170.2, 170, 170.5, 170.2, 169.5, 170.5, 665, 670.5, 671, 670, 671.5, 669, 670.5, 668, 671, 667,
130, 130.2, 130, 132.2, 130.7, 130, 129.5, 130.5, 129.5, 1260.5, 1256, 1257, 1265, 1266, 1260.5, 1262.5, 1269,
204, 203, 204, 203, 205, 203 (199,728), Aveo Grp stp 169.5, 170, 169.5, 170.2, 170, 170.5, 170.2, 169.7, 170, 1265, 1269.5, 1266, 1277, 1275, 1284, 1282, 1274, 669, 666, 668.5, 667.5, 671.5, 671, 669, 670, 669, 676,
130.2, 130, 129.2, 129.5, 131, 130.5, 133, 131.5, 134, 165, 165, 163, 162.5, 162.7, 163.5, 162.5, 163, 162.2, 170.5, 170, 171, 170.2, 171, 170.5 (3,583,579), Clinuvel 674, 680, 678.5, 683, 680 (1,699,190), IPH 522, 522,
134 (2,272,181), Adelaide Brighton 526, 525.5, 532, 531, 1271, 1279, 1280, 1275, 1274, 1279, 1280, 1272, 1261,
163, 162, 162.5, 162, 163, 161.2, 161.5, 161, 161.5, Pharmac 1800, 1800, 1754, 1787, 1753, 1751, 1753, 1259, 1264, 1262.5, 1252.5, 1253, 1260, 1263, 1259, 536, 532, 528, 530, 526, 527, 538, 537, 533, 531.5,
529, 531, 528, 527, 529, 528, 530, 527, 529.5, 529, 161, 161.5, 162, 161, 161.5, 161, 162, 161.5, 162, 161, 1770.5, 1767, 1750, 1748, 1770, 1760.5, 1706.5, 1704, 535, 536, 532.5, 532, 533, 532.5, 528, 530, 528, 532,
524.5, 524, 527, 523, 524.5, 524, 521, 526, 524, 527, 1254, 1255, 1261, 1259, 1262, 1261, 1257, 1259.5,
161.5, 161.7, 161.2, 161.5, 162.5, 161.7, 163, 162, 1718, 1716, 1742, 1739, 1720, 1722, 1717, 1726, 1745, 1259, 1256, 1256 (380,928), Fletcher Bld 441, 440, 442, 530, 533.5, 532, 534, 533, 536, 534.5, 533, 535, 532.5,
525, 527, 525, 527, 525, 526, 525, 528, 526, 528, 525, 162.7, 162.2, 163, 162, 162 (2,037,936). 1731, 1738, 1742, 1748, 1742, 1740, 1744, 1740, 1743, 530.5, 534.5, 532, 536, 535.5, 533, 531, 535, 534, 531,
527, 528, 526, 530, 529, 533, 532 (1,482,537), Afterpay 439.5, 442, 440, 444, 445, 442, 443, 442.5, 441, 442,
1742, 1740, 1740.5, 1728, 1725, 1748, 1732, 1745, 440, 441.5, 439.5, 442, 441, 442, 440.5, 442, 441, 442, 533, 531, 534, 535, 532.6, 532.6 (1,105,711), IRESS
Touch 1232, 1232, 1269, 1238, 1247, 1265, 1258, 1235,
1252, 1232, 1240, 1219.5, 1240, 1222, 1219, 1233, B Bank of Qld 985, 984, 992, 991, 986, 988.5, 985, 989, 1731, 1749, 1800, 1732, 1757 (31,179), Coca-Cola Amatil
1007, 1006, 1014, 1007, 1002, 1004, 1001, 1002, 1006,
441, 442.5, 442, 441.5, 442, 441, 442, 440.5, 440, 439, 1085, 1085, 1101, 1104, 1096, 1098, 1108, 1107,
1099.5, 1106, 1101.5, 1102, 1108, 1102, 1107, 1105,
1224, 1244, 1236, 1255, 1241, 1253.5, 1245.5, 1258, 982, 983, 988, 986.5, 983.5, 986, 983, 983.5, 985.5, 441, 439.5, 440, 439, 439.5, 441.5, 440, 442, 440, 440
986.5, 983.5, 983, 986.5, 984, 988, 989, 986, 988, 1010, 1005, 1004, 1009.5, 1008.5, 1010, 1009, 1011, (965,729), FlexiGroup 146, 146, 149, 148.5, 147.5, 147, 1101, 1102, 1106, 1107, 1102.5, 1101, 1105, 1107,
1252, 1264.5, 1267, 1250, 1268, 1262, 1256, 1266.5, 1008, 1012, 1010, 1011, 1010, 1011, 1009, 1010, 1009, 1103, 1104, 1107, 1104, 1107, 1105, 1106, 1103, 1104,
1273, 1262, 1268, 1285, 1277, 1284, 1283, 1296, 1298, 989.5, 989, 990.5, 987, 992, 988, 993, 991, 996.5, 995, 148, 147.5, 147, 147.7, 148.2, 147.2, 147.5, 148, 147.7,
998, 997, 998, 996, 996.5, 1000, 998, 998 (1,170,697), 1011, 1009, 1010, 1011, 1008.5, 1009, 1010, 1009, 148.5, 147.5, 148, 147.5, 148.5, 149, 147.5, 147.7, 147, 1102, 1105, 1104, 1106, 1103, 1104.5, 1101, 1100,
1290, 1301, 1292, 1294, 1308, 1311, 1297, 1297 1011, 1010, 1014, 1016, 1012, 1010, 1011, 1009, 1011, 1103.5, 1105, 1101, 1099, 1104, 1100 (330,433), IVE
(3,015,299), AGL Energy 1853, 1860, 1840, 1837, 1850, nyr3qut 9989, 9961, 9960, 9988, 9989, 9990, 9998, 147.5, 147, 147, 148.5, 148, 149, 148.5, 150, 149, 150,
9999, 9999.9, 10000, 10007, 10000 (6,559), Bapcor 1008, 1008 (3,574,332), Cochlear 16750, 16747, 17003, 149.5, 150.2, 150, 149.5, 150, 149, 150, 149, 148.5, Grp 206, 207, 208, 207, 208, 207, 208, 207, 208, 207,
1848, 1855, 1851, 1860, 1855, 1868, 1861, 1868, 1866, 17045, 16940, 16960, 16881, 16848, 16940, 16862, 206, 208, 206, 207, 208, 207, 208, 207, 207.5, 208,
1874, 1873, 1884, 1875, 1876, 1873, 1875.5, 1873, 603, 602, 612, 616, 609, 608, 603, 601.5, 606, 603, 150, 148.5 (358,190), Flight Centre Travel 4699, 4698,
599.5, 599, 602, 601.5, 600, 599.5, 602, 599, 601.5, 16991, 16965, 16903, 16952, 17044, 17039, 16934, 4797, 4805, 4770, 4747, 4821, 4818, 4864, 4826, 4869, 207, 207.5, 208, 207, 208, 207, 208 (86,384).
1875.5, 1874, 1879.5, 1880, 1877, 1878.5, 1891, 1893, 16942, 16888, 16850, 16921, 16910, 16839, 16879,
1885, 1887, 1892, 1891, 1896, 1891, 1894, 1895, 1888, 600, 601.5, 599.5, 599, 602, 600, 603, 604, 602.5, 603, 4850, 4899, 4872, 4896, 4899, 4842, 4862, 4815, 4858,
1889, 1892.5, 1890, 1896, 1894, 1890, 1894, 1885, 606.5, 604, 605, 607.5, 606, 608.5, 608, 606, 607, 606, 16832, 16839, 16922, 16912, 16830, 16873, 16919, 4835, 4846, 4814, 4815, 4845, 4835, 4856, 4841, 4857, J James Hardie Ind cdi 1545, 1545, 1574, 1571, 1566,
607.5, 607, 606, 608.5, 608, 606, 607 (1,113,129), Bega 16915, 16882, 16896, 16829, 16841, 16872, 16845, 4850, 4828, 4839, 4814, 4819, 4834, 4828.5, 4843, 1568, 1565.5, 1571, 1565.5, 1562.5, 1568, 1567.5,
1886.7 (1,806,963), ALS 699, 697, 736, 721, 725, 724, 16910, 16871, 16918, 16957, 16886, 16906, 16837,
721.5, 723, 720, 721, 723, 719, 724, 721, 722, 711, Cheese 599, 599, 597, 593, 595, 592, 597, 594, 595, 4844, 4830, 4829, 4839, 4831, 4844, 4836, 4847, 4845, 1562, 1567, 1560, 1561, 1566, 1561, 1568, 1568.5,
590, 589, 593, 591.5, 596, 595, 593, 594, 592, 594, 16832, 16910, 16941, 16885, 16919 (169,609), Coles 4829, 4824, 4840, 4840 (465,026), Freedom Food 475, 1563, 1566, 1559, 1556, 1560, 1562, 1557, 1562, 1558,
710, 708, 709, 700, 699.5, 702, 698.5, 705, 703, 695.5, Grp def 1305, 1300, 1310, 1304, 1295, 1298, 1285,
695, 701, 699.5, 694, 695, 700, 699, 694, 691.5, 701, 591, 598, 593, 595.5, 596, 594, 595, 598, 597, 599, 475, 479, 477, 471, 470, 480, 470.5, 467, 471, 468.5, 1556, 1574, 1572, 1579, 1574, 1580, 1577, 1585.5,
597, 600, 596, 599, 598, 600, 599, 596.5, 596, 597, 1290, 1313, 1304, 1295, 1302, 1293, 1300, 1296, 1297, 469, 472, 471, 472, 469, 507, 478, 484, 481, 486, 485, 1584, 1592, 1583.5, 1587.5, 1583, 1585, 1580, 1581,
700, 702, 698, 705, 703, 705, 704, 708, 705, 709, 708 1309, 1296, 1304, 1296, 1298, 1275, 1282, 1291, 1287,
(2,118,864), Altium 2144, 2138, 2177, 2170, 2151, 596, 599, 596.1, 596.1 (342,422), Bellamys Aust 736, 483, 486, 486.5, 484, 484.5, 481, 482, 483, 481, 478, 1591.5, 1591, 1577, 1579 (2,054,435), Janus Henderson
734, 750, 736, 744, 732, 742, 740, 753, 752, 744.5, 1275, 1286, 1279, 1282, 1279, 1282, 1281, 1286, 1284, 482, 483, 480, 485, 483, 485, 484, 486, 487, 483, 487 cdi 3226, 3226, 3292, 3289, 3244, 3241, 3252, 3253,
2153, 2163, 2167, 2136, 2144, 2116, 2129, 2111, 2124, 1286, 1285, 1290, 1291, 1289, 1290, 1289, 1292, 1289,
2135, 2127, 2115, 2107, 2126, 2117, 2130, 2127, 2117, 744, 724, 742.5, 737.5, 741, 746.5, 741, 740, 744, 743, (879,092). 3241, 3250, 3239, 3242, 3233, 3253, 3236.5, 3245,
739, 742, 739.5, 744.5, 744, 749, 747, 745, 749, 747, 1289 (6,747,945), Collins Foods 651, 648, 656, 654, 3236.5, 3243, 3237, 3242, 3233, 3240, 3233, 3239,
2128, 2120, 2130, 2123, 2131.5, 2129, 2137, 2132,
2136, 2133, 2129, 2127, 2138, 2131, 2140, 2131, 2132, 750, 746, 753, 751, 755, 757, 752.5, 756, 752, 750, 660.5, 658, 660.5, 660, 657, 661, 658, 660.5, 659,
660.5, 659, 667, 664, 660.5, 661, 660, 658, 659.5, 658,
G G8 Education 282, 282, 280, 281.5, 279.5, 277, 279.5, 3231.5, 3248, 3245, 3238, 3245, 3235, 3240, 3243,
3233, 3238, 3251, 3250, 3241, 3241.5, 3252, 3243,
2149, 2143, 2136, 2137, 2152.5, 2153, 2139, 2140 753, 751, 756, 752, 755, 755 (3,383,777), 279, 278, 279.5, 278, 280, 279.5, 278.5, 279, 280,
Bendigo&Adelaide Bk 1046, 1046, 1053, 1046.5, 1056, 659.5, 659, 660.5, 658, 661.5, 660, 658, 659, 660.5, 279.5, 279, 280.5, 280, 278, 278.5, 280.5, 279.5, 281, 3246, 3240, 3238, 3247, 3244.6 (1,070,374), Japara
(505,024), AMA Grp 103, 102, 102.2, 102, 102.5, 102, 656.5, 656, 660, 658.5, 660, 658, 657, 658.5, 660, 656,
102.5, 103, 102.2, 102.5, 102.7, 102.5, 102.7, 102.5, 1053.5, 1057, 1054, 1059, 1058, 1050, 1057, 1055.5, 280, 282, 280, 281, 279.5, 280.5, 279.5, 280.5, 280, Healthcare 117.5, 117.5, 112, 112.5, 111, 111.5, 112.5,
1053, 1054.5, 1058, 1055.5, 1059, 1060, 1057, 1056, 658.5, 656, 658 (751,051), C’wlth Bank of Aust 7197, 281, 279.5, 281, 280, 281, 280, 282, 281, 282, 282 112, 111, 112, 111.5, 112, 111.5, 112.5, 111, 112,
102, 102.5, 102, 101, 101.5, 102, 101.5, 101.7, 102, 7180, 7200, 7196, 7169, 7185, 7161, 7171, 7148, 7153,
101.5, 101, 101.5, 102, 101.5, 101, 101.5, 101, 101.5, 1064.5, 1061, 1066, 1069.5, 1070, 1066, 1066.5, 1068, (2,729,634), GDI Prop Grp stp 127.5, 127.5, 127, 126.5, 110.5, 111.5, 110.5, 111, 110, 110.5, 110, 110.5, 110,
1065.5, 1067, 1069, 1066, 1070, 1068, 1070, 1069.5, 7109, 7105.5, 7164, 7150, 7096, 7123, 7102, 7106, 126.7, 126.2, 126.5, 126.7, 126, 126, 125.5, 126, 125.7, 110.5, 110.2, 109, 109.5, 109, 109.2, 110, 109.5, 111,
101, 102, 101, 102, 101, 102, 102.5, 103, 103.5, 104, 7157, 7155, 7144, 7134, 7177, 7162, 7193, 7195, 7180,
103.5, 104 (153,445), Amaysim Au 103, 103.5, 103, 1073, 1072, 1073, 1072, 1074, 1073, 1079, 1078, 1073, 126, 126.5, 126.2, 126.5, 126.2, 126, 126.2, 126, 126.2, 110.2, 109.5, 110.2, 109.5, 111.2, 109.5, 110.5, 109.5,
1073 (1,860,552), lpyr6ut 10004, 10005, 10000, 9996, 7179, 7194.5, 7198, 7187, 7185, 7194, 7191, 7200, 125.7, 126.2, 125.7, 126.2, 126, 126.5, 126, 126.2, 127, 109.9 (1,557,376), JB Hi-Fi 2381, 2370, 2398, 2378.5,
103.5, 104, 103.5, 104, 103.5, 104, 103.7, 104, 103.5, 7183, 7207, 7196.5, 7208, 7202, 7211, 7207, 7215,
103, 102.5, 103, 102.5, 103, 102.5, 103, 103.5, 103, 9995, 9990, 9985, 10005, 9991, 9990 (3,079), lpyr6ut 127.5, 126.5, 127.2, 126.7, 127, 126, 126.5, 126, 125.5, 2351, 2340, 2363, 2364, 2349, 2359, 2340, 2329, 2350,
10430, 10434, 10435, 10440, 10450, 10420, 10449, 7218, 7201, 7192, 7211, 7202, 7221, 7221 (3,378,679), 126.5, 126 (1,756,558), Genworth Mortg Ins 216, 216, 2352.5, 2340, 2345, 2329, 2330, 2345, 2337.5, 2329,
103.2, 103.5, 103, 102.5, 103, 101.5, 103, 103.5, 103.2, nyr3qut 10054.7, 10054.9, 10054.8, 10054.7, 10054.6,
103.5, 103.2, 103.5, 104 (100,808), Amcor 1349, 1356, 10445 (804), lpyr3ut 10110, 10115, 10110, 10101, 214, 215.5, 215, 216, 215, 216, 215, 216, 215, 216, 2330, 2340, 2334, 2348, 2343, 2353, 2349, 2358, 2357,
10100, 10075, 10065, 10080, 10070, 10099.9, 10100 10060, 10074.9, 10061, 10072.9, 10063, 10061, 215, 215.5, 213, 214.5, 214, 215.5, 215, 216, 214, 2352, 2354, 2349, 2353, 2345, 2343, 2356, 2353, 2357,
1345, 1351, 1346, 1345, 1349, 1348.5, 1344, 1346, 10057, 10056.7, 10055, 10054.6, 10055, 10054.5,
1342, 1337, 1342.5, 1337.5, 1340, 1336.5, 1335, 1338, (6,778), Bingo Ind 225, 226, 224, 224.5, 226, 225.5, 223, 214.5, 214, 215, 213, 215.5, 216, 214, 215, 215.5, 215, 2356, 2349, 2354, 2352, 2358, 2354, 2360, 2359, 2351,
224, 225, 224, 225, 224, 225, 224, 225, 223, 223.5, 10057, 10062, 10063.9, 10057.1, 10057, 10057.1, 217, 216, 217, 216, 217, 216, 218, 218.5, 216, 218 2354 (393,777).
1337.5, 1340.5, 1341, 1338, 1341.5, 1340, 1342, 1340, 10057, 10054.2, 10054.3, 10054.2, 10050 (13,493),
1342, 1341, 1338, 1339, 1337, 1338, 1343, 1341, 1338, 222, 222.5, 220.5, 220, 223, 222, 223, 222.5, 222, 223, (555,946), Goodman Grp stp 1080, 1071.5, 1082, 1074.5,
1339, 1336.5, 1338, 1333, 1336, 1332, 1331.5, 1334, 221, 222, 221, 222, 221, 222, 221.5, 222.5, 221, 223, nyr3qut 9790, 9785, 9797, 9785, 9780, 9760, 9780,
9770.1, 9795, 9797, 9799.8, 9785, 9799.8, 9799.9,
1067, 1066, 1071.5, 1074, 1070, 1067, 1068.5, 1074, K Kogan Com 318, 318, 301, 305, 295, 297, 292, 294,
1331, 1334 (3,174,671), AMP 242, 241, 244, 245, 242.5, 222, 223, 222.5, 222, 223, 222, 223, 222 (960,132), 1073.5, 1069.5, 1072, 1069, 1067, 1071, 1069.5, 1071, 300, 294, 297, 295, 298, 295, 291, 290, 294, 292, 288,
Blackmores 12701, 12701, 12800, 12730, 12677, 9790, 9799.8, 9799.9, 9791, 9799.9, 9790, 9793, 9785, 1067, 1071, 1068.5, 1065, 1068, 1065.5, 1066, 1071, 291, 287, 291, 285, 290, 287, 289, 291, 287, 290, 284,
241, 243, 241, 244, 242, 244, 242.5, 244, 242, 243, 9788, 9790, 9793, 9790, 9788, 9790, 9793, 9789, 9790,
241, 242.5, 241.5, 243, 241, 242, 243, 242, 243, 242, 12618, 12678, 12666, 12601, 12619, 12481, 12482, 1070, 1072, 1070.5, 1068, 1071, 1068, 1070, 1072.5, 285, 288, 290, 285, 287, 288, 290, 287, 288, 291, 286,
12328, 12362, 12290, 12228, 12385, 12320, 12201, 9789, 9785, 9780 (18,558), nyr3qut 10589, 10590, 1072, 1069, 1071, 1066, 1067, 1070.5, 1069, 1074, 290, 288, 289, 285, 286 (1,490,183).
243, 241, 242, 240, 240.5, 242, 241, 242, 241, 242, 10597, 10600, 10577.1, 10577, 10585, 10598,
241, 241.5, 243, 242, 241, 243, 242, 243, 243 12260.5, 12208, 12198, 12226, 12213, 12300, 12289, 1071, 1074, 1070, 1070 (3,807,532), GPT Grp stp 538,
(7,793,756), nyr3qut 10300, 10310, 10314, 10287, 12241, 12247, 12212, 12246, 12280, 12270, 12186, 10597.9, 10585, 10580, 10594, 10594.3, 10594,
10580, 10590, 10580, 10577, 10575, 10595, 10590,
538, 535, 535.5, 533, 532, 535, 536, 534.5, 535.5, 534, L Lendlease Grp stp 1295, 1291, 1305, 1297, 1289.5,
10300, 10301, 10300, 10287, 10285, 10286, 10285, 12204, 12176, 12187, 12162, 12161, 12174, 12168, 536, 534, 536, 534, 534.5, 533, 533.5, 532, 532.5, 531, 1290.5, 1296, 1295.5, 1303, 1308, 1299.5, 1304.5,
12148, 12147, 12160, 12152, 12231, 12221, 12434, 10585, 10590, 10595 (5,322), nyr3qut 10249, 10236, 531.5, 530, 531, 529, 530, 529, 530.5, 529.5, 531.5, 1303.5, 1299, 1301, 1299, 1300, 1302, 1300, 1303.5,
10280, 10292, 10295, 10292, 10290 (5,577), Ansell 10249, 10250, 10240, 10250, 10255, 10250, 10240,
2296, 2283, 2306, 2299, 2309, 2303, 2293, 2300, 2293, 12299, 12380.5, 12350 (74,669), Blue Sky Alt Invest 103, 530, 532.5, 531.5, 533, 535, 535.5, 534, 535, 533, 535, 1299, 1302.5, 1302, 1299.5, 1300, 1302, 1308, 1306.5,
104, 103, 102, 101, 102.5, 102, 102.5, 102, 102.5, 102, 10245, 10247, 10246, 10245, 10236, 10230, 10236, 533, 536.5, 536, 534, 536, 534, 535 (4,487,898), 1303, 1305.5, 1300, 1304, 1301, 1304, 1302, 1308,
2295, 2285, 2292, 2286, 2295, 2287, 2282, 2291, 2285, 10245, 10236, 10245, 10250, 10236, 10245, 10233,
2291, 2289.5, 2287.5, 2287, 2291.5, 2289, 2283, 2287, 102.5, 102, 103, 102, 103, 103.5, 103, 104, 103, 104, GrainCorp 742, 743, 732, 736, 733, 739, 740, 734, 737, 1306, 1302, 1303, 1306.5, 1307, 1304, 1302, 1306,
103, 104, 103, 104, 103, 103.5, 102.5, 103, 103.2, 10232, 10240, 10232, 10245, 10225, 10245, 10230, 741, 738, 740, 744, 743, 747.5, 745, 749.5, 746, 748, 1305, 1310, 1310 (2,534,593), Link Admin Hldg 689, 689,
2294, 2293, 2288, 2294, 2287, 2292.5, 2289.5, 2293, 10245, 10250, 10259 (15,924), nyr3qut 9850, 9855,
2289.5, 2295, 2291, 2299, 2293, 2300, 2301, 2295, 102.5, 103.2, 102.5, 103, 102.5, 104, 103.7, 102.5, 104, 746, 749.5, 748, 750, 750.5, 754, 752, 755, 754, 757, 680, 687, 682, 683, 688.5, 689, 684, 688, 682.5, 685.5,
103.2, 102.5, 104, 102.5 (58,084), Boral 520, 510, 521, 9850, 9868, 9860, 9869, 9865, 9866, 9867, 9868, 9869, 754, 755, 759, 758, 760, 757, 759, 757, 758.5, 761, 681, 685, 682.5, 682, 685, 683, 684.5, 685, 683.5,
2294, 2304, 2299, 2306, 2313, 2301, 2301 (488,845), 9866, 9861, 9865.9, 9866, 9865, 9864.9, 9865, 9864.9,
ANZ Banking Grp 2664, 2660, 2682, 2678, 2664, 2661, 520.5, 518, 519.5, 524, 520.5, 524, 522, 524.5, 525, 758, 760, 764, 763 (692,814), Greencross 530, 529, 532, 685.5, 683.5, 686, 683.5, 687, 684, 688, 686, 688, 689,
523, 525, 521.5, 522, 524, 522, 524, 523, 525, 524.5, 9859, 9860, 9855, 9860 (10,275), Computershare 1725, 530, 532, 527, 529, 527, 528.5, 528, 527, 528.5, 527, 686, 684.5, 689, 686.5, 688, 691, 685, 692.5, 695, 687,
2672, 2668, 2658, 2661.5, 2631, 2633, 2650, 2645, 1717, 1785, 1777, 1790, 1799, 1801, 1789, 1781, 1791,
2626, 2631, 2643, 2635, 2649, 2643, 2649, 2641, 2659, 521, 521.5, 523, 522, 525, 525.5, 524, 526, 527, 525, 528, 529, 528, 529, 528, 529.5, 528, 530, 529, 531, 691, 688, 690, 688, 690 (11,275,735), Liquefied Natural
526, 525, 528, 527.5, 528, 525, 522, 523.5, 523, 519.5, 1790, 1794.5, 1792, 1787, 1784.5, 1791.5, 1791, 1796, 532, 530, 533, 530, 532, 533, 530, 531, 532.5, 533, 45.5, 46, 45.5, 46, 46.5, 46, 46.5, 46, 45.5, 46, 46.5, 46,
2655.5, 2669, 2663, 2672, 2674, 2665.5, 2670, 2675, 1793, 1797, 1795, 1801, 1796.5, 1809, 1799, 1805.5,
2673, 2677.5, 2676, 2680, 2670, 2676, 2684, 2680, 521, 518.5, 521 (3,286,271), Brambles 1047, 1047, 531, 533, 531.5, 533.5, 538, 533, 539, 539 (730,580), 46.5, 47, 46.5, 47, 46.5, 46, 46.5, 46, 46.5, 46, 45.5, 46,
1052, 1051, 1042.5, 1040, 1046, 1045, 1039.5, 1040.5, 1801, 1808.5, 1803.5, 1801.5, 1804, 1803, 1811, 1809, Growthpoint Prop stp 367, 367, 365, 364, 366, 364.5, 366, 46.5, 47, 46.5, 47, 46.5, 47, 46.5, 47, 46.5, 47, 46.5
2692, 2690, 2685, 2687, 2677.5, 2674, 2685, 2696, 1818, 1814, 1825.5, 1827, 1819.5, 1827, 1820.5,
2673.5, 2673.5 (8,817,582), nyr6qut 10122, 10100.1, 1036.5, 1034, 1038, 1037, 1044, 1042, 1036, 1037.5, 368, 366, 368, 366, 367, 365, 367, 366, 363, 362.5, (534,454), Lovisa Hldgs 795, 795, 783, 793, 769, 770,
1035, 1037.5, 1034, 1035, 1038, 1036.5, 1039, 1038.5, 1821.5, 1826, 1824, 1829, 1825 (7,229,794), Corporate 364.5, 363.5, 365, 363, 364, 363, 364, 363, 365, 364, 764, 768, 775, 770, 780, 768, 778, 774, 764, 768, 764,
10121.9, 10122, 10099, 10103, 10130, 10144, 10143, Travel 2260, 2259, 2315, 2311, 2281, 2300, 2256, 2280,
10144, 10131, 10105.9, 10107.5, 10109, 10108.1, 1044, 1043, 1046.5, 1045, 1048.5, 1046.5, 1048.5, 365, 364, 367, 368, 367.5, 368, 366, 367, 367.5, 367, 763, 772, 768, 765, 764, 767, 765, 770, 767, 774, 775,
1046.5, 1050, 1048, 1051.5, 1051, 1049, 1051, 1048, 2266, 2269, 2282, 2271, 2303, 2301, 2292, 2296, 2281, 367.5, 367, 368, 367 (412,393), GUD Hldgs 1201, 1201, 770, 771, 775, 772, 793, 781, 785.5, 788, 780, 784,
10108, 10120, 10110, 10115, 10110, 10115, 10125, 2292, 2280, 2281, 2288, 2282, 2264, 2279, 2269, 2285,
10131, 10144, 10145, 10149, 10145, 10149, 10150 1049, 1051, 1049, 1050.5, 1050, 1048, 1051, 1048, 1227, 1218, 1208, 1202, 1210, 1217, 1216.5, 1206, 778, 785, 778, 787, 775, 776, 783, 774, 775 (286,447).
1048 (3,039,522), Bravura Solution 368, 368, 374.5, 375, 2283, 2292, 2283, 2292, 2293, 2274, 2286, 2279, 2280, 1209, 1203, 1204, 1199, 1198.5, 1194, 1197.5, 1193,
(6,670), nyr6qut 10020, 10005, 10010, 10020, 10025,
10030, 10025, 10030, 10025, 10007, 10025, 10030, 369, 371, 370, 372, 366, 367, 365, 366, 364, 365, 370,
370.5, 368, 367.5, 364.5, 363, 368, 367, 369.5, 369,
2285, 2275, 2278, 2267, 2277.5, 2293, 2291.5, 2281,
2278, 2288, 2277, 2290, 2281 (236,668), Costa Grp 692,
1197, 1193, 1194.5, 1192, 1193.5, 1197, 1196, 1204,
1199.5, 1201.5, 1198, 1203.5, 1200, 1202, 1200, 1207,
M Macq Grp 11352, 11352, 11518, 11511, 11416,
10025, 10011, 10010, 10006, 10005, 10006, 10025, 11432, 11484, 11450, 11420, 11432, 11350, 11375,
374, 372, 376, 373, 373.5, 375, 374.5, 370.5, 373, 691, 695, 693, 696.5, 690, 694, 693.5, 698, 696, 699, 1208, 1205, 1206, 1204, 1206, 1205.5, 1214, 1210, 11410, 11350, 11391, 11378, 11430, 11429, 11394,
10010, 10025, 10030, 10025 (8,226), nyr6qut 10105, 697, 705, 700, 707, 708.5, 701, 698.5, 705, 703, 704.5,
10116, 10120, 10116, 10115, 10114.7, 10116, 10122, 372.5, 374, 373.5, 381, 380.5, 375, 377, 380, 377.5, 1214, 1214 (184,022), GWA Grp 268, 265, 272, 271, 268, 11389, 11415, 11369, 11413, 11402, 11388, 11420,
378, 377, 381, 379.5, 377, 378 (1,678,071), Breville Grp 701, 703, 702, 704, 704.5, 702, 703, 705, 703, 705, 269, 268, 269.5, 267, 268, 270, 268.5, 266, 267.5, 265, 11418, 11392, 11395, 11379, 11368, 11398, 11385,
10116, 10105, 10122, 10120, 10105, 10101, 10100, 710, 708, 712, 709, 711, 709.5, 710.5, 713, 710.5,
10091 (6,573), nyr3qut 10512, 10501, 10499, 10512, 1099, 1093, 1102, 1111, 1103, 1086, 1082, 1089, 1085, 266, 263, 264.5, 262, 264, 262, 263, 262.5, 260, 261, 11417, 11389, 11407, 11423, 11411, 11441, 11434.5,
1089, 1091, 1086.5, 1087, 1092.5, 1094, 1088, 1090, 714.5, 712.5, 716, 716 (1,398,494), Credit Corp Grp 263, 262, 263, 262, 263, 262, 264, 266, 264, 266, 268, 11452.5, 11448, 11474, 11446, 11467.5, 11452,
10515, 10513, 10514, 10514.3, 10514, 10519, 10513, 1880, 1880, 1928, 1891, 1873, 1869.5, 1870, 1865,
10510, 10513, 10511, 10512, 10513, 10518, 10515, 1092, 1091, 1084.5, 1086, 1088.5, 1086, 1093.5, 1092, 264, 263.5, 267, 264, 266, 265, 268, 267, 269, 268 11499, 11499 (784,533), nyr6qut 10550, 10530, 10531,
1088, 1089, 1093, 1092, 1090, 1091.5, 1095, 1092, 1871, 1864, 1871, 1870, 1878.5, 1879, 1870, 1872, (1,251,872). 10540, 10550, 10549, 10550, 10540, 10531, 10535,
10510.1, 10515, 10518, 10515, 10520, 10510.1, 1865, 1868, 1862, 1861, 1872, 1873, 1866, 1876,
10505, 10501.2 (7,657), nyr3qut 10111, 10119.9, 1094.5, 1093.5, 1098, 1093, 1094, 1092, 1095, 1088, 10534, 10531, 10534, 10531, 10530, 10534, 10535,
10115, 10113, 10112, 10113, 10112, 10110, 10111, 1089, 1095, 1089.5, 1093, 1092, 1098, 1097 (331,390),
Brickworks 1525, 1525, 1570, 1572, 1550, 1564, 1594,
1874.5, 1878.5, 1877.5, 1871, 1874, 1871, 1873, 1878,
1872, 1880, 1879, 1873, 1874, 1881, 1875, 1879,
H Hansen Tech 335, 335, 333, 332, 334, 332, 331, 10534, 10535, 10550, 10535, 10550 (3,775), nyr3qut
10112, 10110 (8,704), APA Grp stp 906, 908, 891, 898, 332.5, 330, 331, 332, 331, 332, 331, 333, 334, 329, 10305, 10301, 10300, 10330, 10335, 10331, 10330,
1581, 1595, 1587, 1604, 1575, 1594.5, 1590, 1568, 1878.5, 1888, 1887, 1893, 1888 (92,456), Crown Resorts 330, 334, 336, 334, 336, 335, 337, 335, 335.5, 337, 10302.2, 10302, 10301, 10300, 10302, 10300, 10302,
890, 895, 888, 892, 889, 889.5, 894, 891, 894, 892, 1190, 1190, 1200, 1197, 1191, 1195, 1190, 1191, 1195,
894.5, 893, 897, 894.5, 899, 897, 900, 898, 901, 902, 1574, 1560, 1564.5, 1550, 1555, 1564, 1571, 1559, 338, 337.5, 338, 337.5, 338, 337.5, 339, 337, 339, 337, 10300, 10302, 10315, 10302, 10300, 10302, 10300,
1561, 1553, 1559, 1556, 1559, 1554, 1551, 1555.5, 1192, 1189, 1188, 1192, 1189.5, 1193, 1192, 1189.5, 338, 339, 338.5, 339, 338, 339, 338, 339, 335, 339 10315, 10302, 10314, 10315 (16,793), Magellan Fin Grp
899, 899.5, 903, 901, 904, 901, 902.5, 905, 904, 906, 1192, 1188, 1189, 1192, 1190, 1195, 1192, 1194, 1192,
905, 907, 906, 908, 907, 910, 911, 908, 908 1552, 1555.5, 1554.5, 1546, 1551, 1547, 1544, 1548.5, (136,830), Harvey Norman 306, 306, 315, 311, 307, 305, 2621, 2621, 2597, 2611, 2584, 2589, 2579, 2582, 2566,
1550.5, 1544, 1545, 1554, 1548, 1556, 1556.5, 1549, 1195, 1196, 1193, 1194, 1192, 1194, 1192.5, 1193, 309, 308, 306, 307, 309, 306, 306.5, 308, 307, 309, 2584, 2572, 2576, 2567, 2566, 2584, 2583, 2568, 2572,
(3,234,582), Appen 1320, 1319, 1347, 1337, 1376, 1195, 1194, 1199, 1196, 1197, 1195, 1196, 1199, 1197,
1342, 1344, 1360, 1344, 1356, 1373.5, 1366, 1383, 1553 (503,326), BWP Tr unt 356, 357, 355, 357, 355, 356, 307.5, 310, 309, 308, 308.5, 307, 310.5, 309, 310.5, 2565, 2575, 2563, 2571, 2569, 2580, 2574, 2585, 2586,
358, 357, 358, 357, 362, 361, 358, 358.5, 357, 358, 1202, 1200, 1201 (965,287), CSL 18024, 18024, 18235, 309.5, 308, 309, 310, 309.5, 308, 309, 307.5, 309.5, 2578, 2583, 2593, 2584, 2586, 2594, 2588, 2601, 2594,
1367.5, 1384, 1372, 1373, 1363, 1357, 1380, 1374, 18246, 18060, 18060.5, 17910, 17995, 17945.5,
1380, 1367, 1369.5, 1358, 1365, 1352, 1348, 1356, 357, 358, 357, 358, 356.5, 356, 358, 357, 358, 357, 308.5, 309, 311, 310.5, 309, 310, 308.5, 309, 310.5, 2605, 2597, 2610, 2607, 2611, 2606, 2618, 2612, 2619,
360, 359, 360, 359, 360, 359, 361, 360, 360.5, 361, 17917.5, 18044, 18052.5, 17982, 18034, 17951, 309, 311, 309, 310 (3,026,039), Healthscope 219, 219.5, 2621, 2614, 2617 (233,943), Mayne Pharma 98.5, 98,
1357, 1343, 1346.5, 1340, 1339, 1353, 1352, 1337, 17984, 17912, 17870, 17982, 17936, 18011, 17908,
1341, 1333, 1334, 1347.5, 1344, 1334, 1334 360, 360.5, 362, 361.5, 363, 362, 363, 361, 361 218, 219.5, 220, 219, 219.5, 220, 219.5, 220, 219, 220, 99.7, 100.5, 99, 99.7, 98.5, 98, 99.5, 99, 98, 99, 98.5,
(3,121,806), BWX 337, 337, 341, 345, 356, 359, 346, 17954, 17932.5, 17978, 17944, 17985.5, 17998, 218, 218.5, 219, 218, 220, 219, 218.5, 220, 218, 219.5, 98.7, 99.5, 98.2, 99, 98.5, 99, 98.5, 98.7, 99.5, 99, 99.5,
(1,501,119), ARB 1705, 1705, 1730, 1719, 1706, 1707, 17959, 17973, 18061, 18012, 17975, 17999, 17948,
1696, 1710, 1700, 1701, 1690, 1685, 1690.5, 1694.5, 350.5, 348, 348.5, 338, 342, 345, 344, 350.5, 344.5, 218.5, 219, 218.5, 220, 219, 221, 219, 220, 218.5, 220, 99, 99.2, 100.5, 99.5, 100, 100.5, 101.2, 101, 101.5,
342, 350, 341, 342, 344, 343, 345, 344, 343.5, 343, 17987, 17939, 17968, 18000, 17980, 18024, 18028, 218.5, 220, 218.5, 220, 218.5, 219, 219.5, 218, 219, 101.2, 101, 101.2, 101, 101.5, 101, 102, 102
1685, 1690, 1681, 1688, 1678, 1680.5, 1676, 1675, 17960, 17978, 17915, 17917, 17871, 17890, 17976.7,
1685, 1681, 1677, 1681, 1700.5, 1696, 1691, 1693, 345, 344, 340, 341, 342, 341, 337.5, 338, 337, 336.5, 217, 217 (14,207,069), Hotel Prop Inv stp 317, 317, 314, (4,586,599), McMillan Shakespr 1340, 1340, 1353, 1364,
338, 336.5, 337, 336, 337.5, 337, 332, 326, 332, 332 17976.7 (876,714), CSR 289, 288, 293, 291.5, 288, 291, 314, 316, 315, 316, 314.5, 314, 313, 315.5, 315, 313, 1340, 1343, 1351, 1349, 1343.5, 1345, 1341, 1339,
1688, 1690, 1685.5, 1687.5, 1697.5, 1697, 1704, 1703, 289, 292.5, 290, 294, 293, 290, 292, 289.5, 291, 289,
1697, 1698.5, 1703, 1702.5, 1708, 1702, 1708, 1705, (392,904). 315, 314, 313, 315, 314, 315, 314, 315, 314, 316, 315, 1345, 1341, 1335, 1344, 1346, 1342.5, 1343, 1348.5,
288.5, 290, 289, 290, 289, 291, 289, 291, 290, 293, 315.5, 315, 317, 316, 317, 316, 317, 316, 315, 317, 1346, 1344.5, 1347, 1344, 1346, 1344, 1351, 1356,
1712, 1709 (157,555), Ardent Leisure Grp stp 144, 144, 291.5, 294, 293, 294, 293, 298, 296, 299, 300, 296,
146.5, 146, 143.5, 145, 146, 145.7, 145, 146, 145, C Cardno 104, 104.5, 102, 105, 102, 103, 105, 101.5, 299, 296, 297.5, 296, 297, 296, 294.5, 298, 296
314, 314 (50,575), HT&E 181, 181, 188, 185.5, 182.5,
185, 181, 181.5, 182.5, 182.2, 182.5, 183.5, 183, 183.5,
1346, 1351, 1346, 1345, 1351, 1349, 1355.5, 1354,
145.5, 144.5, 145.5, 145, 144.5, 146, 145, 146, 145.5, 105, 101.5, 105, 101.5, 105, 101.5, 105, 103.5, 102, 1363, 1359, 1364, 1365, 1360, 1359, 1367.5, 1363,
(5,708,199), CYBG cdi 373, 379, 367, 369, 362, 363, 368, 183, 183.5, 182.5, 183, 182.5, 183.5, 183, 182.2, 182, 1372, 1365, 1367 (232,519), Medibank Private 247,
146.5, 146, 147, 145.5, 146, 145.5, 146.5, 146, 146.5, 102.5, 103, 102.5, 103, 102.5, 103, 102.5, 103, 102.5, 368.5, 365.5, 368, 366.5, 366, 370, 364.5, 367, 365,
145.7, 145.5, 146.5, 146.2, 145.5, 146.5, 145.7, 146.5 103, 103.5, 103 (141,384), Carsales.com 1203, 1201, 182, 183, 182, 183, 182, 182.2, 183, 182.5, 182.7, 247.5, 246, 247, 245, 246, 245, 246, 245, 247, 245,
366, 360, 364, 359, 360, 358, 360, 359, 360, 359, 361, 183.5, 182.5, 182, 181.7, 182.5, 181.5, 183, 182.5 247, 245.5, 248, 245.5, 245, 246.5, 245, 245.5, 247,
(647,984), Arena REIT stp 232, 232, 235, 232, 235, 231, 1213, 1203.5, 1214, 1215, 1206.5, 1208.5, 1216, 358, 360, 356, 358, 362, 363, 361, 364, 362, 363, 361,
235, 233, 234, 232, 235, 234, 233.5, 234, 233.5, 235, 1211.5, 1224, 1216, 1224, 1216.5, 1218, 1214, 1214.5, (75,720), HUB24 1338, 1338, 1336, 1309, 1310, 1314, 246, 247, 246, 247.5, 246.5, 248, 247, 248, 247, 248,
363, 361, 361.5, 364, 362, 364 (10,172,461). 1311, 1304, 1303, 1330, 1318, 1300, 1306, 1302, 1301, 247, 248, 247, 248, 246.5, 248, 246, 248, 246, 246
234, 233.5, 234, 229, 232, 230, 232, 230, 231, 232, 1222, 1220, 1215.5, 1214, 1220, 1219.5, 1216, 1215.5,
231, 232, 231, 232, 231, 232, 231, 231.5, 231, 231.5, 1219, 1215, 1219, 1218.5, 1216, 1217, 1216, 1217, 1311, 1305, 1311, 1307, 1315, 1320.5, 1310, 1317, (7,863,947), Megaport 383, 383, 381, 382.5, 381, 381.5,
231, 231, 232, 231, 232, 231, 232, 231, 230, 234, 230 1216, 1219, 1216.5, 1217, 1215, 1217, 1216, 1218, D DEXUS stp 1060, 1055, 1062, 1057.5, 1052, 1051.5, 1312.5, 1313, 1328, 1330, 1322, 1325, 1318.5, 1320, 379, 380, 379, 380, 378, 380, 378, 382, 384, 381, 382,
(142,965), Aristocrat Leisure 2576, 2575.5, 2630, 2618, 1215.5, 1215, 1218, 1215 (1,093,389), Cedar Woods Prop 1057.5, 1057, 1060.5, 1060, 1062, 1061.5, 1067.5, 1326, 1318.5, 1324, 1328, 1321, 1326, 1321, 1326, 379, 381, 383, 382, 382, 383, 380, 384, 383, 390, 382,
2600, 2604, 2581, 2603, 2587, 2589, 2577, 2578, 2564, 512, 514, 517, 523, 524, 523.5, 523, 520, 512, 515, 1068, 1061.5, 1063, 1060, 1061, 1057, 1059.5, 1061, 1337, 1336, 1334, 1336, 1329, 1337, 1338, 1328, 1331 386, 384, 393, 395, 383.7, 383.7 (133,367), Mesoblast
2566, 2572, 2569.5, 2576, 2571, 2576.5, 2573, 2579, 517, 513, 517 (31,313), Centuria Ind REIT ord unt 285, 1057, 1058.5, 1056, 1058.5, 1060.5, 1059, 1063, 1059, (105,978). 135, 137.5, 134.5, 138, 137, 138, 134.5, 135.5, 134.5,
2580, 2577.5, 2584, 2578, 2585, 2580.5, 2589, 2585, 285, 290, 284, 288, 286, 289, 286, 288, 287, 288, 287, 1060.5, 1060, 1064, 1065, 1061, 1063, 1059, 1061, 135, 134.5, 135, 134.5, 135, 134.5, 134, 134.5, 133.5,
2591, 2588, 2585, 2590, 2588, 2598, 2593.5, 2588, 288.5, 286, 287, 285, 286, 285, 286, 285, 284, 285, 1060, 1063, 1060, 1063.5, 1060, 1064, 1064
(3,301,198), Domain Hldgs Aus 245, 245, 250, 247, 250,
I IDP Education 872, 875, 863, 871, 851, 845, 858, 854, 132, 133, 132.5, 133, 132.5, 132, 131.5, 133.5, 133,
2589.5, 2595, 2592, 2600.5, 2600, 2595, 2596, 2603, 281, 285, 284, 287, 285, 287, 286, 289, 287, 290, 288, 859, 860, 856, 854, 858, 860, 856, 858, 853, 856, 855, 131.5, 132, 132.5, 133, 132.2, 133, 132, 131.5, 133,
2599, 2615, 2615 (2,894,306), ARQ Grp 221, 221, 216, 290, 288 (149,827), Centuria Metropol ord unt 244, 244, 249, 250, 249, 251, 250, 251, 249.5, 249, 250, 249.5, 858, 855, 862, 865, 863, 867, 863, 866, 865, 861, 867, 132.5, 132, 133, 131.5, 132.5, 132, 131.5, 132.5, 132.5
221, 220, 219, 218, 220, 220, 220.5, 220, 219, 220, 244, 241, 241.5, 241, 240, 241, 240, 241, 240, 239.5, 251, 250, 248, 250, 248, 249, 248, 249, 248, 249, 248, 864, 866, 864, 867, 866, 876, 869, 871, 868, 871, 868, (1,235,358), Metcash 279, 278, 281, 279.5, 278, 279,
219, 220, 220, 219, 220.5, 220, 217, 220, 219, 218, 240, 239, 240, 239, 239.5, 241, 240, 241, 240, 241, 249, 248, 249, 248, 249, 248, 249, 248, 249, 248, 872, 869.5, 874, 873 (356,708), IMF Bentham 279, 279, 278, 280, 277, 280, 276, 278, 277, 279, 278, 277, 279,
219, 220, 218, 216, 218, 216, 218, 219, 217, 220, 220 240, 241, 240, 241, 240, 241, 240, 241, 240, 241, 240, 248.5, 249, 248, 249, 248, 249, 248 (463,015), Domino’s 280, 278, 279, 279, 280, 278.5, 279.5, 278.5, 278, 277, 277, 278, 279, 277, 278.5, 279, 278, 280, 278.5, 280,
(57,101), Asaleo Care 66, 65.5, 67, 66, 64, 63, 63.7, 64, 241, 239.5, 241, 239, 240, 239, 239 (299,880), Pizza 4658, 4658, 4690.5, 4687, 4668, 4681, 4662, 275, 277, 276.5, 278.5, 278, 280, 279.5, 277, 276, 279.5, 281, 280, 281, 280, 281, 280.5, 279, 281, 280.5,
63.5, 64, 63.5, 64, 63.5, 64.5, 64.2, 63.2, 63.5, 63, 62.5, Challenger 964, 960, 975, 971, 964, 966, 959, 961.5, 4672, 4652, 4663, 4638, 4626, 4634, 4656, 4640, 4626, 277.5, 276, 275, 275.5, 274.5, 276, 278.5, 277, 276, 282, 281.5, 283, 282 (3,491,704), Mirvac Grp stp 227,
63.5, 62.5, 63.5, 62.7, 63, 64, 64.2, 63.5, 64, 63.5, 64.5, 957, 956, 959, 958, 963, 961, 963.5, 964, 970, 968, 4640.5, 4620, 4647, 4631, 4628, 4643, 4632, 4658, 276.5, 275, 276, 278.5, 277, 279, 279.5, 276, 279 227, 224, 222, 223, 225, 226, 223, 225, 224.5, 224,
63.5, 64, 63.5, 63.7, 63, 63.5, 63, 64.5, 64.5 972.5, 970, 975, 973.5, 971.5, 972, 975, 982, 979, 984, 4643, 4670, 4663.5, 4681, 4665, 4681, 4684, 4673, (176,770), Incitec Pivot 375, 376, 374, 373, 375, 374, 225.5, 225, 222, 223, 222, 223, 222, 222.5, 222, 224,
(1,345,911), ASX 6049, 6049, 6078, 6079, 6056, 6065, 982.5, 987, 982, 983, 985.5, 983.5, 986, 987, 984, 4682, 4673, 4673.5, 4686.5, 4683.5, 4701, 4694, 4678, 376, 374.5, 378, 376, 375, 376, 374, 376, 374.5, 373.5, 223, 224, 223, 224, 223, 224, 225, 223, 224, 223, 224,
6084, 6072, 6078, 6073, 6078.5, 6071, 6084, 6079, 985.5, 988, 987.5, 989, 987.5, 992, 989, 989 4686, 4672, 4675, 4683, 4678.5, 4665, 4662, 4680, 376, 375, 376, 375, 377, 376, 375.5, 377, 376, 377, 223, 224, 223.5, 223, 223.5, 222, 223 (8,888,919),
6060, 6070, 6043, 6047, 6016, 6011, 6034, 6027, 6042, (1,959,141), lpyr3qut 10010, 10020, 10011, 10010, 4680 (222,849), Downer EDI 630, 630, 636, 635, 631, 378, 375.5, 377, 376.5, 377, 376, 378, 377, 378, 377, Monadelphous Grp 1361, 1361, 1379, 1370, 1352, 1357,
6029, 6050, 6036, 6053, 6041, 6052, 6044.5, 6058, 10020, 10010, 10005, 10007 (4,197), nyr3qut 10308, 633, 630, 630.5, 633, 630, 632, 628, 630, 629, 624.5, 378, 377.5, 379, 376.5, 377.5, 379, 377, 379 1349, 1361, 1363, 1354, 1362, 1352, 1356, 1366, 1363,
6057, 6044, 6042, 6055, 6047, 6065, 6070.5, 6058, 10313, 10319, 10318, 10319, 10313, 10309.9, 10310, 625, 629, 626, 630, 629, 630, 625, 629, 628.5, 631, (8,723,180), Industria REIT stp 274, 274, 274, 273, 274, 1355, 1357, 1348, 1351, 1357, 1348, 1359, 1355, 1365,
6061, 6073, 6067, 6076, 6067, 6078.5, 6065, 6077, 10313, 10319, 10320, 10326, 10329, 10333, 10330 630, 633, 631, 632, 630, 631.5, 631, 632, 631, 632, 274, 275, 274, 275, 274, 274, 273, 272, 273, 272, 271, 1361, 1371, 1376, 1375, 1365, 1366, 1375, 1374, 1369,
6082, 6060, 6069 (271,417), Atlas Arteria stp 683, 684.5, (6,907), Charter Hall Edu Tr unt 290, 290, 287, 288, 284, 631, 632, 631, 632, 630, 634, 634 (2,936,575), 271, 271.5, 271, 271, 271, 271, 271, 272, 271, 272, 1367, 1375, 1371, 1376, 1375, 1371, 1373, 1378, 1375,
681, 683.5, 679, 682, 678, 679, 683, 679, 683, 680, 288, 284, 285, 284, 285, 284, 285, 284, 284.5, 284, DuluxGroup 693, 693, 688, 693, 690, 692, 690.5, 691, 271, 273, 272, 274, 273 (101,980), Infigen Energy stp 47, 1372, 1371, 1377, 1379, 1372, 1376 (259,902), Monash
682, 686, 684, 687, 686, 683, 686, 684, 684.5, 686, 284, 284, 285, 284, 284, 284.5, 286, 285, 288, 286, 688, 686, 689, 684.5, 682, 685, 684.5, 682, 683, 681.5, 47, 45.5, 46.5, 45.5, 46.7, 46, 46, 45.5, 45.5, 46, 45.5, IVF Grp 96, 97, 95, 97, 98.7, 99, 98.5, 98, 98.5, 99, 99,
685, 687, 686.5, 689, 687, 690, 689, 689.5, 691, 690, 285, 285, 285.5, 285, 285.5, 285, 286, 285, 285.5, 285, 681, 683, 681, 684, 683.5, 686, 685.5, 683, 682, 686, 45.7, 45.5, 45.5, 45.7, 45.7, 45.5, 46, 45.5, 45.5, 45.5, 98.5, 99, 99, 98, 96.5, 98.5, 99, 98, 96, 97, 97, 97.5,
692, 691.5, 694, 693, 690.5, 692, 691.5, 693, 691, 692, 285.5, 288, 283, 283 (96,719), Charter Hall Grp forus 703, 684.5, 685.5, 683.5, 684.5, 688.5, 689, 686.5, 688, 686, 46, 46.5, 46, 46.5, 46, 46.5, 46.5 (594,318), Infomedia 99.5, 98.5, 95.5, 97.5, 98.5, 99, 99.5, 99.5, 100, 99,
691, 691.5, 695, 689.1, 689.1 (1,642,744), Auckland Intl 706, 700, 699, 695, 695.5, 699, 698.5, 694, 695, 697, 688, 685.5, 689, 688, 691, 690 (1,665,837). 112, 112, 114.5, 114, 114.5, 114.5, 114.5, 114.5, 111, 100, 99.5, 100, 100 (113,187), Money3 164, 163, 164.2,
Airport 653, 654, 650, 652, 651, 651, 646, 650, 651, 696, 699, 698, 695, 694.5, 693, 694.5, 696, 695, 696, 114.5, 114, 114.5, 114, 114.5, 114, 114.5, 114, 114.5, 165.5, 165.5, 165.5, 165, 165.5, 164.7, 165.5, 165,
649.5, 650.5, 649, 649.5, 649, 649.5, 649, 651, 652, 695.5, 698, 695.5, 696, 697, 696.5, 699, 697.5, 699, E Eclipx Grp 250, 250, 255, 254, 253, 254, 251, 253.5, 114, 114.5, 114.2, 114.5, 114, 114.5, 114, 114.5, 115, 165.5, 165.5, 165.5, 164, 165, 163.5, 164, 165.5, 168.5,
651, 650, 650.5, 650.5, 651, 649, 650, 650, 650.5, 651, 698, 698.5, 698, 701, 702.5, 702, 704, 703, 702, 703, 259, 262, 260, 257.5, 259, 257.5, 257, 260, 259.5, 257, 116, 114.5, 115, 114, 114 (76,491), Ingenia Grp stp 306, 167.5, 168, 166, 167, 169, 169.5, 168, 168.5, 167.5,
652, 652, 650.5, 651.5, 649.5, 653, 651 (73,385), 702, 706, 705, 706, 703, 703 (1,341,635), Charter Hall 258, 260, 259, 257, 259, 257, 258, 257, 258, 256, 257, 306, 306, 301, 306, 304, 306, 305, 304, 304.5, 304, 169.5, 169.5 (126,558), Myer Hldgs 41.5, 41.5, 41, 40.5,
Aurizon Hldgs 423, 422, 425, 423.5, 422.5, 422, 422.5, Retail unt 447, 447, 443, 445, 446, 443.5, 445, 444, 445, 255, 257, 255, 254.5, 257, 257.5, 255, 256.5, 256, 255, 305, 304, 305, 304, 307, 305, 305.5, 307, 306, 306, 41.5, 41, 41.2, 41, 41.5, 41, 41.2, 40.5, 41, 40.5, 41, 40,
421, 423, 420, 422, 421, 422.5, 422, 420, 421.5, 420, 444, 445, 444, 444.5, 445, 444.5, 447, 445, 446, 445, 256, 255, 253, 250.5, 251, 248, 250 (1,775,910), Elders 305, 306, 305, 306, 306, 305, 306, 305, 306, 306, 305, 40.5, 41, 40.5, 40.7, 40.5, 41.5, 41, 41.5, 41, 41.5, 41,
421, 420, 420.5, 421, 420.5, 421, 420.5, 421, 420.5, 446.5, 445, 446, 445, 445.5, 445, 446, 445, 446, 445, 731, 731, 716, 720, 715.5, 717, 720, 719, 721, 719, 306, 305, 306, 305, 306 (312,019), Inghams Grp 425, 41.5, 41, 41.5, 41, 41.5, 41, 41.5, 41, 42, 41, 41.2, 42,
421.5, 421, 420, 420.5, 421, 420, 421, 420, 421, 418, 447.5, 446, 447, 446, 448, 447, 448, 447, 448, 447, 721, 719, 721, 719.5, 726, 724, 726, 725, 722.5, 718, 425, 417, 416, 424, 421, 422, 424.5, 423.5, 426, 425.5, 40.5, 42 (982,479), MYOB Grp 344, 344, 343, 344, 342,
420.5, 419, 419.5, 421, 420.5, 422, 421, 420, 421 448, 447.5, 448, 447.5, 449, 448, 451, 453, 449.5, 719, 722.5, 719.5, 722.5, 721, 720, 723.5, 724.5, 722, 428, 429, 427, 427.5, 430, 424.5, 427.5, 424, 424.5, 344, 342, 343, 344, 343, 344, 341, 344, 343.5, 344,
(6,814,020), AusNet Services 161, 161.5, 160, 160.5, 449.5 (1,586,586), Chorus 455, 454, 456, 455, 454, 455, 721.5, 724, 722, 724.5, 723, 728, 724.5, 730, 730.5, 427, 426.5, 427, 426, 429, 428.5, 430, 432, 431, 431.5, 342, 343.5, 345, 344.5, 342, 343, 342.5, 342, 343, 342,
159.5, 160, 160.5, 160, 160.5, 160, 160.5, 160, 161, 454, 454.5, 453, 454, 452, 453, 451, 452, 451, 452, 725, 727.5, 724.5, 727, 724.5, 729, 725 (678,295), 432, 431.5, 433, 435, 432, 433, 428, 428.5, 430, 429, 344, 343, 343.5, 343, 344, 342, 343.5, 342, 342.5, 341,
160, 160.5, 160.2, 160.5, 160, 160.5, 160, 160.5, 160, 450, 451, 450, 452, 453, 451.5, 454, 457, 455, 456, Emeco def 250, 250, 261, 260, 261, 262, 261, 262, 427, 429, 429 (1,049,417), Insurance Aust Grp 734, 343.5, 343, 345, 344, 345, 343, 344, 345, 344
160.5, 160, 160.5, 160, 160.5, 160, 160.5, 160, 160.2, 455.5, 456.5, 456, 457, 456, 457, 456, 456.5, 457, 455, 259.5, 260, 257, 255, 257, 256, 261, 259, 257, 258, 730.5, 737, 736, 732, 735, 733, 736, 733, 736, 734, (598,456), MyState 440, 443, 440, 443, 440, 438, 437,
160, 160.5, 160, 160.5, 160, 160.2, 160, 160.5, 159.5, 454.5, 457, 456, 456.5, 458, 457, 459, 457, 458, 457, 257, 257.5, 259, 258, 260, 259.5, 263, 260, 258, 259, 735, 733, 735, 734, 733, 736, 735, 734, 736, 737, 734, 438, 439, 440, 438, 437, 438, 439, 442, 437, 441, 440,
159.5 (4,325,734), Aust Agricult Co 118.5, 118.5, 119, 460, 460 (330,488), Charter Hall Long W stp 425, 425, 257, 258, 259, 257, 260, 259.5, 256, 258, 261, 260, 733.5, 735.5, 736, 734, 736, 734, 736, 734, 736, 734, 441, 442, 443, 444, 443, 444, 445, 443, 444, 442
118, 118.5, 118, 118.5, 117.5, 118, 117.5, 118.2, 118, 421, 423.5, 421, 420, 421, 420, 421, 420, 419, 420, 260.5, 264, 262, 265, 262 (692,141), EML Payments 150, 735, 736, 735, 737, 735, 735.5, 738, 735.5, 738, 739, (23,552).
118.5, 118, 118.5, 118, 119, 118.5, 119.2, 119, 119.5, 418, 417.5, 417, 417.5, 415.5, 416.5, 415, 416.5, 414.5, 150, 154.5, 150, 153.7, 155, 154, 153.2, 153.5, 150, 736, 736 (7,653,177), nyr3qut 10590, 10585, 10590,
119, 119.2, 119, 119.2, 119, 119.5, 118.5, 119, 118.5, 415.5, 414.5, 415, 417, 416.5, 418.5, 418, 419, 418, 150.5, 150, 151.5, 151, 150, 151, 151.5, 151.2, 150.5, 10591, 10590, 10585, 10550, 10543, 10600, 10618, N Nanosonics 295, 300, 294, 298, 300, 303, 300, 303,
119, 118.5, 118.7, 119.5, 119, 120, 119, 120, 119.5, 417.5, 417, 419, 420, 419, 420, 418.5, 419, 418.5, 420, 150.7, 150, 150.7, 150.5, 152.2, 151.5, 153.5, 152.5, 10600 (1,098), Integrated Research 190, 190, 192.2, 189, 301, 303, 301, 301.5, 303, 301, 303, 301, 302, 302.5,
121, 119, 120 (500,363), Aust Pharmaceutical 151, 151, 418, 420, 418, 418 (283,880), Cimic Grp 4311, 4311, 153, 154.5, 154, 155.2, 155.7, 155, 155.2, 157.5, 157, 190, 189, 189, 191.5, 189, 190, 189.5, 188, 187.5, 301.5, 303, 300.5, 301.5, 302.5, 303, 301, 302, 300.5,
153, 151.5, 152, 151.2, 152, 151.7, 152, 151.5, 152, 4258, 4261, 4268, 4275, 4266, 4295, 4284, 4263, 4258, 157.5, 157.2, 158, 157.7, 159, 160, 155.5, 155.5 188.5, 189, 187.5, 187.7, 189.5, 189, 189.2, 189, 189.2, 301, 300, 301, 300, 300.5, 302, 299, 300, 299, 300,
151.7, 152.5, 151.2, 151, 149.7, 150, 148.7, 149.7, 149, 4293, 4300, 4282, 4286, 4264, 4268, 4286, 4278, 4292, (2,427,258), ERM Power 173, 173, 172.5, 172.5, 171, 188, 189, 188.5, 189, 188.5, 189, 188.5, 188.7, 188, 299, 300, 298.5, 299, 301, 299 (898,157), National Aust
149.2, 149, 149.5, 149.2, 148.7, 148.5, 148.7, 149.5, 4281, 4298, 4292, 4306, 4311, 4296, 4301, 4329, 4313, 168, 169, 171.5, 171, 170, 170.5, 171, 170.7, 170.5, 190, 189.5, 188, 189, 188.5, 189.2, 190.7, 188.5, 191, Bank 2487, 2485, 2495, 2492, 2477, 2473, 2480, 2477,
150, 149, 149.5, 149, 150, 148.5, 149.7, 149, 149 4330, 4327, 4308, 4300, 4320, 4318, 4336, 4335, 4323, 171, 170.5, 171.2, 170.7, 170.5, 170.2, 170.5, 170, 188.5 (288,766), Investa Office Fd stp 558, 558, 559, 2470, 2472, 2452, 2453, 2470, 2467, 2452, 2462, 2455,
(1,161,462), Austal 190, 190, 186.5, 187, 187.5, 187.2, 4318, 4338, 4351, 4343.5, 4360, 4336, 4361, 4366, 170.2, 169.7, 170.5, 169.5, 170.5, 171, 170, 170.5, 558.5, 558, 558.5, 558, 558.5, 558, 558.5, 558, 558.5, 2456.5, 2466, 2463, 2468, 2462, 2474, 2471, 2481,
186.5, 187, 186.2, 186.5, 181.5, 183, 186.5, 186.7, 4350, 4358 (405,917), Class 178, 178, 177, 179, 181.5, 171.5, 170.5, 171.5, 170.5, 171, 170, 169.5, 170.5, 558, 558.5, 558, 559, 558, 558.5, 558, 558.5, 558, 2482, 2475, 2482, 2477, 2480, 2483, 2484, 2480, 2481,
Tables 13
COURSE OF SALES cont’d

2489, 2483, 2492, 2494, 2487, 2488, 2498, 2497, 2493,
2496, 2493, 2496, 2495, 2489, 2489 (7,602,433),
R Ramsay Health Care 5494, 5494, 5525, 5500, 5535, 447, 445, 446, 445, 447, 446.5, 445, 446.5, 445.5, 446,
446.5, 446, 447.5, 446.5, 448, 447.5, 450, 449.5, 450.5,
10274, 10275 (2,495), IMF Bentham fym3we 10225 (6),
Macq Bank hyr3qu 8700, 8675, 8700, 8731, 8700 (3,678),
Jan19 2550 154 (5), ANZ Jan19 2600 94 (17), ANZ Jan19
2650 92.5 (50), ANZ Jan19 2700 44, 59.5 (85), ANZ Jan19
5532, 5511, 5501, 5518, 5510, 5463, 5452, 5475, 5470,
lpyr3ut 10100, 10100.1, 10100, 10100.1, 10100, 5430, 5449, 5428, 5419, 5432, 5439, 5422, 5416, 5429, 450, 448.5, 450, 449, 451, 450, 449, 450, 449, 450 Mercantile Invest bvm6qu 10350 (10), National Aust Bank 2701 50 (21), ANZ Jan19 2750 40, 38, 30, 40, 39 (169),
10100.1, 10100, 10114.9, 10100, 10101, 10112.9, 5417, 5433, 5432, 5425, 5434, 5409, 5413, 5427, 5422, (3,613,173), Tassal Grp 417, 417, 414.5, 416, 414, 415, hyr3qu 8480, 8476, 8475, 8450, 8445, 8470, 8451, ANZ Jan19 2800 23, 20, 24 (150), ANZ Feb19 2650 112
10113, 10115, 10101.1, 10105, 10115 (7,868), lpyr3ut 5410, 5413, 5403, 5401, 5416, 5413.5, 5433, 5432, 423, 421.5, 422, 421.5, 425, 426, 423.5, 424, 426, 424, 8455, 8451, 8441, 8440, 8430, 8420, 8415, 8411, 8410, (50), ANZ Feb19 2851 20 (60), ANZ Mar19 2501 235 (15),
10140, 10149, 10150, 10148, 10149, 10135, 10140, 5423, 5432.5, 5422, 5430, 5414, 5417, 5433.5, 5434.5, 426, 427, 425, 427, 423, 422.5, 425, 422.5, 423.5, 423, 8415, 8410, 8411, 8410, 8404 (9,159), Nufarm Finance ANZ Mar19 2551 195.5 (15), ANZ Mar19 2601 167 (15),
10146, 10149, 10150, 10146, 10141, 10140, 10148, 5428, 5432 (303,913), kpyr6qt 10350, 10400, 10401, 426, 424, 425, 427, 425, 427, 424, 426.5, 425, 427, (Nz) coyr6qu 8550, 8501.1, 8481 (159,244), Peet ANZ Mar19 2700 100 (10), ANZ Apr19 2700 110 (10), ANZ
10140, 10135, 10130, 10135, 10148, 10139, 10136.1, 10439, 10400, 10439, 10375, 10439 (134), REA Grp 425, 426, 424.5, 424, 425, 426, 424, 425, 427, 426 sbvm6wu 10600, 10580 (121), Qube Hldgs hym3qu 10700, Apr19 3000 16 (9), ANZ Jun19 2700 115, 114.5 (60), ANZ
10139, 10145, 10148, 10145 (8,451), nyr3qut 10155, 7585, 7615, 7543, 7550, 7502, 7521, 7503, 7502, 7518, (467,735), Technology One 571, 570, 580, 573.5, 578, 10705, 10700, 10681, 10680 (2,099), Suncorp-Metway Sep19 2951 53 (20), ASX Nov18 6200 5 (80), ASX Dec18
10150, 10151, 10150, 10155, 10150, 10155, 10160, 7515, 7507, 7502, 7524, 7530, 7498, 7497, 7511, 7497, 577, 584, 582, 585, 584, 589, 591, 579, 582, 586, nyr3qu 7855 (300), US Masters Res Prop bvm3wut 10050, 6200 50 (23), AWC Jan19 240 5 (450), BEN Dec18 1000
10168, 10169, 10162, 10161, 10160, 10155, 10160, 7511, 7529, 7499, 7509, 7505.5, 7499, 7498, 7512, 583.5, 590, 580.5, 587, 586.5, 583, 585, 583.5, 587, 10100 (550), Villa World sfym3wu 10400 (510). 61 (60), BEN Dec18 1075 15.5 (20), BEN Jan19 1100 14
10155, 10160, 10169, 10170, 10171, 10160, 10155, 7510, 7498, 7497, 7508, 7505, 7522, 7521, 7505, 7507, 585, 588.5, 587.5, 592, 591.5, 589, 590, 592, 589, 593, (7), BEN Jan19 1125 8.5 (830), BEN Mar19 1050 55 (25),
10170, 10155 (10,652), nyr3qut 10543, 10550, 10551,
10555, 10550.1, 10555, 10558, 10565, 10555, 10560,
7514, 7515, 7494, 7478, 7497, 7484, 7537, 7522, 7503,
7519, 7503, 7500, 7523, 7500 (237,911), Regis Health-
592, 596, 596.5, 593, 595, 594.5, 598.5, 599, 595.5,
596, 599, 597, 599 (2,785,062), Telstra Corp 285, 286, WARRANTS BHP Nov18 2601 468 (80), BHP Nov18 3050 48 (249), BHP
Nov18 3100 23, 22, 21, 20.5, 27, 25 (660), BHP Nov18
10564, 10575, 10555, 10575, 10574, 10575, 10556, care 249, 249, 247, 248, 252, 251, 259, 258, 254, 253, 283, 285.5, 284, 285, 284, 286, 284, 285, 284.5, 286, Afterpay Touch imini 833, 840 (2,000), imini 740, 739 3101 20 (60), BHP Nov18 3200 2.5, 3, 3.5 (645), BHP
10575, 10570, 10560, 10556, 10559, 10556, 10555, 255, 253, 256, 254, 256, 254, 256, 255, 254, 254.5, 284.5, 285, 286, 285, 286.5, 286, 288, 287, 289, 288.5, (2,000), imini 509, 510, 512 (2,800), imini 326, 330, 381, Dec18 3100 47 (10), BHP Dec18 3150 29.5, 28, 32 (60),
10559, 10555, 10554, 10555, 10553 (10,342), nym3qut 252, 255, 254, 253.5, 254, 253, 254, 253, 254, 253, 287.5, 288, 290, 289, 290, 290.5, 289, 289.5, 291, 290, 386 (9,200), mini l 381, 380, 379, 385, 380, 382, 386, BHP Dec18 3250 12 (30), BHP Dec18 3200 30, 31 (20),
10290, 10300, 10280, 10270, 10280, 10271, 10280, 254, 253, 255, 253, 255, 256, 254, 257, 255, 256, 254, 292.5, 288, 291, 290, 292, 291, 292, 291, 293, 291, 390, 423, 427, 422, 420, 427, 425, 430, 437, 431 BHP Dec18 3250 18.5 (33), BHP Dec18 3300 8.5, 9.5 (70),
10290, 10295, 10300, 10290, 10280 (6,449), Natl 254 (240,110), Reliance Worldwide 445, 445, 449, 446, 293.5, 292, 295, 295 (52,653,679), The A2 Milk Company (20,850), Altium mini l 840 (1,000), Alumina mini s 70 BHP Dec18 1 3086, 3085.5 (61), BHP Dec18 3050 109
Storage REIT stp 172.5, 172.5, 174.5, 173, 173.2, 172.5, 453, 448.5, 452, 450, 452, 449, 451, 449, 450.5, 449, 976, 983, 969, 975, 962, 964, 954, 962, 956, 962, (5,000), AMP imini 46 (2,000), imini 85.5 (15,000), ctw iw (1,000), BHP Dec18 3100 77, 75, 80, 81, 79.5 (674), BHP
173, 172.7, 172.5, 173, 172.5, 172.7, 171.5, 171.7, 450.5, 448, 449, 445, 446, 443, 442, 447, 444.5, 447, 956.5, 949, 958, 952, 957, 956, 965, 962, 969, 965, 40 (15,000), wbc iw 31 (30,000), ANZ Banking Grp Dec18 3200 37.5, 41 (95), BHP Dec18 3201 34, 38 (240),
172.5, 172, 172.7, 173, 172.5, 173, 172.5, 173, 172.7, 445.5, 448, 445, 449, 446, 447, 449, 446, 447, 451, 969, 966.5, 961, 960, 967, 961, 964, 967, 964, 964.5, ctwmar19b 3562 (150), ctwmy19rw 1333 (5,000), imini BHP Dec18 3300 15.5, 17, 18 (65), BHP Dec18 3301 16,
173.5, 172.5, 173, 172.5, 173, 172.5, 173, 172.5, 173, 449.5, 451, 447, 450, 451, 450, 452, 451, 454, 453, 968, 967, 972, 969, 973, 971, 976, 975, 980, 979, 973, 539, 538, 540, 538 (6,000), mini l 314, 313, 315, 309, 19, 17 (57), BHP Dec18 3350 11, 12 (235), BHP Dec18
172.5, 173.5, 173, 173.5, 172.5, 172.5 (1,418,427), 449.3, 449.3 (4,729,355), ResMed Inc cdi 1445, 1444, 975, 971, 969, 976, 973, 975.5, 973, 976, 975 302, 282, 305, 318, 315 (17,900), mini l 450 (2,000), 3400 7 (610), BHP Dec18 3450 5.5 (80), BHP Dec18 3501
Navigator Global 439, 439, 448, 452, 457, 453, 445, 446, 1449, 1447, 1444, 1447, 1442.5, 1444, 1442, 1443.5, (9,512,207), The Star Entertain 438, 438, 440, 439, 442, gslminil 402 (5,000), wbc iw 1130 (2,000), ctw cw 24.5, 25, 4 (65), BHP Dec18 3550 3.5 (250), BHP Dec18 3600 2.5
443, 446, 444.5, 442, 444, 442, 444, 443, 442, 444, 1439, 1441, 1438, 1441, 1440, 1437, 1438, 1435, 439.5, 441.5, 443, 440.5, 441, 440, 441, 442, 440.5, 25.5 (100,000), Aristocrat Leisure mini l 375, 382, 356, (75), BHP Jan19 2451 635 (9), BHP Jan19 2601 490 (105),
442, 443, 442, 444, 442, 443, 442, 444, 442, 444, 442, 1435.5, 1439, 1438, 1435, 1434.5, 1438, 1437, 1435, 440, 443, 442, 443, 442, 443, 442, 444, 443, 445, 368, 385, 390, 393 (19,200), mini l 525 (3,000), Bank of BHP Jan19 3051 146 (100), BHP Jan19 3100 110, 112,
444, 442, 444, 441.5, 442, 444, 442, 445, 444, 446, 1432.5, 1437, 1436, 1438, 1435.5, 1438, 1436, 1440, 444.5, 443, 445, 443, 444, 442, 444, 443, 445, 444, Qld imini 153.5, 152.5, 157.5, 156.5, 155.5, 151.5, 118 (69), BHP Jan19 3101 119, 118 (265), BHP Jan19
445, 451, 446 (377,802), Navitas 514, 514, 517, 515, 1439, 1441, 1439, 1441, 1439, 1440, 1443, 1441, 1445, 445, 443, 445, 444, 445, 446, 445, 444, 445 156.5, 157.5 (36,000), Beach Energy mini l 58 (3,500), 3150 100 (4), BHP Jan19 3300 45 (25), BHP Jan19 3350
510.5, 510, 514, 512, 515, 513, 515, 513, 515, 513, 1443, 1441, 1440, 1443, 1441 (1,437,727), Ridley 147.5, (1,577,811), TPG Telecom 757, 758.5, 749, 748, 756, Bellamys Aust imini 229 (10,000), mini l 285, 290, 289, 35 (25), BHP Jan19 3401 28 (30), BHP Jan19 3450 19 (65),
515, 513, 513.5, 512, 515, 514, 515, 514.5, 513, 514, 147.5, 149.5, 150, 149.5, 150, 149, 149.5, 149.2, 149, 753, 755.5, 756, 752, 755, 752, 755.5, 751, 755, 753, 287, 295, 294 (20,000), mini l 173, 174, 172, 171, 170, BHP Jan19 3500 15.5 (100), BHP Feb19 3251 92 (50), BHP
516.5, 514, 515, 514, 515, 514, 515, 513.5, 514, 513, 148.5, 149.5, 149.2, 148.5, 149, 149, 148.7, 149, 149, 755.5, 754, 751.5, 754, 751, 754.5, 751, 752, 754, 751, 171, 172, 174, 177, 176, 177, 180, 179, 180, 177, 173, Feb19 3301 71, 68 (90), BHP Feb19 3350 54, 51, 56, 60
515.5, 516, 514, 515, 513.5, 513, 515, 514, 515.5, 514, 148.5, 148.7, 149.2, 148.7, 149, 149, 148.5, 149, 148.5, 755, 754.5, 758, 759.5, 756, 757, 753.5, 751, 756, 753, 174, 173 (32,000), mini l 221, 220, 232 (3,524), (305), BHP Feb19 3400 46 (20), BHP Feb19 3800 8.5 (30),
515, 515 (550,488), Nearmap 152, 152, 155, 153.5, 149, 149.5, 149.5 (1,195,500), Rural Funds Grp stp 225, 757, 761.5, 765.5, 762, 767, 768, 764, 767 (1,087,909), BetaShares DivHarv imini 431 (5,000), BHP ctwmy19rw BHP Mar19 3301 68.5, 68 (40), BHP Mar19 3750 17 (10),
154.5, 155, 156.5, 155, 156, 155.5, 154.5, 154, 155.2, 224, 226, 225, 223, 224, 223, 224, 223, 225, 224, 225, Trade Me Grp 563, 563, 560, 563, 561, 562.5, 559, 560, 797, 801 (2,000), imini 549, 547, 538 (9,300), imini 962, BHP Mar20 3100 289 (250), BOQ Nov18 900 92 (80), BOQ
154.5, 155.5, 155, 154, 153, 155, 154, 153.5, 154.5, 224, 225, 224, 225, 224, 225, 224, 225, 224, 225, 224, 559, 559.5, 560.5, 560, 561, 560, 561.5, 560.5, 561.5, 977 (1,400), expiring 212 (2,000), expiring 195.5 (20,050), Nov18 975 24 (100), BOQ Jan19 1050 9 (20), BOQ Mar19
153, 152.5, 153.2, 152, 153, 152.5, 151.5, 151.7, 151.5, 225.5, 224, 225, 224, 225, 224.5, 223, 224.5, 223.5, 560.5, 561.5, 560, 561, 560.5, 561, 561.5, 562, 561, mini l 516 (1,000), mini l 277, 280 (17,700), mini l 344, 1026 29.5 (70), BSL Dec18 1175 48 (100), BSL Dec18
150.5, 151.5, 150.5, 151.5, 150.5, 151.5, 151, 150.5, 225, 224, 225, 223, 223 (429,033). 562, 561, 562.5, 561.5, 562.5, 562, 561.5, 562.5, 561, 353, 351 (5,000), mini s 577 (1,700), gslminil 257, 271 1250 21 (25), BSL Jan19 1275 32 (4), BSL Jan19 1300 29,
151.5, 150.5, 151.5, 150.5, 150.5 (1,593,301), Netwealth 561.5, 561, 561.5, 561, 562.5, 561, 562.5, 559, 559 (11,000), ctw cw 32.5 (30,000), ctwjn19cw 106, 112 25 (80), BSL Jan19 1325 25 (84), BXB Jun19 1100 39.5
Grp 790, 788, 794, 800, 791, 790, 787, 786, 787, 786,
788, 778, 780, 790, 787.5, 779, 782, 771, 773, 784,
S SCA Prop Grp stp 266, 267, 265, 262, 264, 262, 264, (1,321,083), Transurban Grp stp 1152, 1154, 1146, 1147,
1142, 1142.5, 1136, 1138, 1145.5, 1146, 1142, 1147,
(6,500), Bingo Ind mini l 95 (3,743), Blackmores imini 3100
(250), mini l 3100, 3005 (630), BlueScope Steel ctwmy19rw
(22), CBA Nov18 6900 314 (134), CBA Nov18 7000 200,
263, 264, 263, 263.5, 264.5, 263.5, 264, 263.5, 264, 210 (118), CBA Nov18 7100 102, 115 (240), CBA Nov18
774, 776, 774, 779, 777, 770, 773, 777, 775, 771, 784, 263, 263.5, 264, 263.5, 264, 263.5, 265, 264.5, 265.5, 1145, 1147, 1145, 1147, 1145, 1147.5, 1147, 1149.5, 155, 154 (6,000), mini l 179.5 (253,870), mini s 885 7200 37, 30, 16.5, 16, 18, 40, 39, 42 (1,211), CBA Nov18
770, 768, 772, 770, 768, 770, 769, 771, 770, 772, 266, 264, 264.5, 265, 264, 266, 265, 266, 265, 266, 1149, 1147, 1146, 1149.5, 1148, 1151, 1152, 1150, (2,000), Boral mini l 159 (14,000), Breville Grp mini l 185.5, 7300 8, 9.5, 10 (195), CBA Dec18 7300 34.5, 36, 34,
770.5, 771, 777, 776, 793, 781 (1,003,324), News Corp 265.5, 266, 267, 266, 268, 266, 266 (3,047,343), Scentre 1153, 1152, 1156, 1155, 1152.5, 1152, 1155, 1154, 176.5, 175.5, 177, 176.5, 177.5, 183, 179.5, 183, 185 34.5, 39.5 (1,130), CBA Dec18 7400 18 (100), CBA Dec18
b voting 1851, 1851, 1850, 1849.5, 1846, 1842, 1843, Grp stp 398, 399.5, 396, 396.5, 394, 395.5, 394, 396, 1157, 1158, 1153, 1157, 1156, 1160, 1160 (3,657,226), (13,750), expiring 47 (185,000), mini l 319, 320, 321 7200 109 (10), CBA Dec18 7300 51, 36.5, 48.5 (51), CBA
1842.5, 1840, 1839, 1842.5, 1840, 1840.5, 1838, 1841, 395, 394, 396, 395, 396, 395, 397, 396, 397, 396, 397, Treasury Wine 1417, 1424, 1402, 1408, 1425, 1414, (3,500), Caltex Aust mini l 525, 515 (2,100), Charter Hall Dec18 6501 695 (7), CBA Dec18 6900 323, 340 (11), CBA
1840, 1836, 1840.5, 1838, 1842, 1841, 1844, 1841, 396, 396.5, 395.5, 396.5, 396, 398, 399, 398, 400, 399, 1429.5, 1436, 1421, 1429, 1418, 1420.5, 1440, 1427, Grp mini l 94, 99.5 (12,000), mini s 120.5 (5,000), Cochlear Dec18 7000 273.5 (43), CBA Dec18 7100 147.5, 181
1844, 1845, 1845.5, 1841.5, 1841, 1839, 1840, 1843.5, 399.5, 401, 400.5, 402, 402.5, 401, 401.5, 403, 402.5, 1418.5, 1414, 1422, 1420.5, 1425, 1427, 1419, 1422.5, mini s 7491 (18), C’wlth Bank of Aust ctwoc19rw 3441, (214), CBA Dec18 7101 200, 199 (93), CBA Dec18 7200
1844, 1847, 1845, 1848, 1847.5, 1850, 1849.5, 1852, 404.5, 403.5, 405.5, 406, 404.5, 404, 406, 405.8 1426, 1422, 1426.5, 1423.5, 1428, 1426.5, 1434, 1431, 3445 (579), mini l 1180 (800), mini l 910, 845, 835, 889, 135 (395), CBA Dec18 7201 115.5 (505), CBA Dec18 7300
1849, 1850, 1856, 1856 (83,050), , NEXTDC 576, 576, (12,270,583), Scott Pac Grp 437, 437, 436.5, 436, 436.5, 1426, 1434, 1433.5, 1425, 1426, 1424, 1425, 1428, 890, 925, 936, 940, 951, 953, 952, 953, 952, 951, 950, 75, 74, 72.5, 73.5, 66, 60, 53, 77, 83, 84 (1,427), CBA
590, 582.5, 586, 583, 584.5, 584, 588, 586, 583.5, 436, 436.5, 437, 436.5, 436.5, 436, 437, 436.5, 437, 1426, 1432, 1429, 1433, 1430, 1434, 1428, 1431.5, 939, 942, 943, 941, 942, 940, 939, 943, 946, 945, 944, Dec18 7301 77 (7), CBA Dec18 7400 45 (210), CBA Dec18
585.5, 589.5, 590, 587.5, 588, 585.5, 589.5, 587, 590, 436.5, 437, 436.5, 437, 436.5, 437, 436.5, 437, 436.5, 1441, 1437 (3,108,336). 945, 944, 943, 942, 941, 943, 945, 944, 941, 944, 943 7500 22.5, 25 (105), CBA Jan19 7000 325 (10), CBA Jan19
592.5, 589.5, 588, 590, 589, 592, 589, 592, 590, 591, 437, 436, 436.5, 437, 436, 437, 436, 437, 436, 437, (49,800), mini s 461, 445, 429, 432 (7,500), mini s 627, 7100 233, 255, 260 (163), CBA Jan19 7200 198, 194 (8),
590, 589.5, 594, 595, 591.5, 595, 593, 597, 596, 599.5, 436, 437, 436, 437, 436, 436 (547,929), SEALINK Travel U Unibail Rodamco Wfld cdi 1238, 1238, 1231, 1235, 640, 652, 663, 687, 690, 707, 714, 620, 609, 608 CBA Jan19 7300 130, 120, 135, 150 (60), CBA Jan19 7500
596.5, 599, 596, 597 (2,993,174), NIB Hldgs 502, 502, Grp 425, 425.5, 426, 426.5, 426, 425, 424, 423, 424, 1228, 1226, 1227, 1225, 1221, 1222, 1224, 1222, 1223, (12,500), mini s 809, 806, 788 (4,500), gslminil 778, 704, 52, 45, 64, 67 (414), CBA Jan19 7600 38.5 (112), CBA
497.5, 499, 497, 494, 496.5, 493, 486, 488.5, 490.5, 422, 419, 418, 419, 423, 422, 423, 422, 423, 422, 423, 1221, 1225, 1222, 1225, 1223, 1225, 1223, 1226, 1224, 778, 775, 783 (16,000), gslminil 560 (3,000), gslminil Feb19 7401 70, 71, 68 (520), CBA Mar19 6800 520 (5),
489, 492, 489, 488, 489, 488, 489.5, 488, 489.5, 491.5, 422, 420, 421, 421.5, 422, 421.5, 422, 421.5, 422, 1227, 1228, 1225, 1229, 1230, 1228, 1229, 1231, 1234, 1270, 1223, 1191, 1220, 1263 (5,000), gslminis 520, CBA Mar19 7301 142 (6), CBA Mar19 7501 88 (10), CBA
491, 490, 490.5, 490, 492.5, 492, 494, 493, 493.5, 493, 421.5, 422, 414 (105,520), Seek 1835, 1819, 1846, 1233, 1236.5, 1236, 1238, 1234, 1237, 1236, 1238.5, 570, 483 (1,020), gslminis 276, 360, 340, 308, 282, 285, Dec19 8000 115 (10), CIM Dec18 4350 118 (30), CIM
494.5, 494, 496, 495, 497.5, 498, 497, 496, 498, 497, 1833, 1869, 1839, 1861, 1848, 1863, 1858, 1841, 1836, 1238 (711,820). 281, 282, 276, 277, 271, 279, 269, 266, 267 (11,270), Jan19 4300 211 (5), CIM Jan19 4550 75 (4), COL Jan19
500, 496.5, 497 (878,057), Nick Scali 519, 519, 521, 520, 1855, 1857, 1849, 1851, 1838, 1841, 1827, 1833, 1846, gslminis 688 (500), ctw iw 2360 (4,290), wbc iw 2924 1200 117 (30), CSL Nov18 17800 261, 271, 330 (50), CSL
523, 530, 533, 531, 518, 516, 517, 516, 517, 516, 517,
518, 519, 520, 519, 521, 524, 523, 524, 527, 525, 526,
1844, 1858, 1860, 1853, 1855, 1864, 1853, 1866, 1865, V Vicinity Centres stp 272, 272.5, 270.5, 269.5, 270.5, (300), ctw cw 12.5 (30,000), ctw cw 63.5, 65.5 (32,000), Nov18 18400 60, 42 (110), CSL Nov18 18800 13 (20), CSL
1857, 1860.5, 1854, 1855, 1859, 1854.5, 1858.5, 1858, 270, 271, 270, 270.5, 269.5, 270.5, 269, 270, 269, Computershare expiring 156 (500), Costa Grp mini l 110 Nov18 18801 12.5 (157), CSL Nov18 19000 7.5 (10), CSL
525, 527, 526, 524, 526, 524, 525, 527.5, 527, 530, 1863, 1854, 1855, 1858, 1854.5, 1860, 1859, 1854.5, 270.5, 269, 271, 269, 269.5, 270, 269.5, 270.5, 270, (3,000), Crown Resorts mini l 185, 185.5, 186 (8,300),
528, 525, 526, 529, 529 (89,403), Nine Entertainment Dec18 18000 551.5 (5), CSL Dec18 19200 125, 99,
1855, 1857, 1855 (1,171,557), Select Harvests 558, 558, 269.5, 269, 271, 270.5, 271.5, 272, 271.5, 272.5, 271.5, Crude Oil (Nymex) futures mini l 143.5 (20,000), mini l 100.5, 102.5 (210), CSL Dec18 19400 90 (10), CSL Dec18
173, 173, 171.2, 171.5, 170.5, 171.5, 170.7, 170.5, 557, 551, 558, 549, 550, 555, 553, 554, 550, 553, 550, 272, 271.5, 272.5, 272, 273, 272.5, 271, 271.3 108.5, 105 (6,000), CSL mini l 2382, 2349, 2424, 2349,
171.7, 171.2, 170.7, 172, 171, 171.2, 170.7, 171.2, 20000 35 (625), CSL Jan19 17000 1385 (20), CSL Jan19
552, 554, 553, 554, 552, 554, 552, 553, 546, 551, 552, (10,642,519), Villa World 190.5, 190.5, 189, 190, 191.7, 2350 (2,400), mini l 3395 (100), CSR mini l 76 (12,000), 17600 956 (5), CSL Jan19 18000 800 (12), CSL Jan19
170.7, 170, 171, 170.5, 168, 167.5, 169, 169.7, 168.7, 554, 552, 553, 552.5, 554, 552, 553, 554, 551, 550, 194, 192.2, 191, 194.5, 193, 192, 192.5, 190, 187.5, Currency Warrant AUD/GBP mini s 588 (5,000), Currency
169.5, 168.7, 169, 170.5, 170, 171.7, 170, 169.2, 169.5, 19600 180 (20), CSL Jan19 20400 90 (4), CSL Feb19
554, 556, 554, 556, 554, 557, 554, 560, 558 (70,206), 189.2, 190, 190.5, 189.7, 190.5, 189.5, 190.5, 190.2, Warrant AUS/USD mini l 406, 407, 403 (17,000), mini s 21800 65 (10), CSL Apr19 19800 455, 454 (75), CSL
170.2, 169.7, 170.5, 169.7, 171, 169.7, 170.5, 172, 171, Servcorp 300, 300, 300, 295, 296, 295, 296, 297, 298, 187, 190.2, 190.5, 191.7, 190, 191.5, 194, 192.5, 191, 460, 449 (12,000), CYBG mini l 164, 162.5, 163.5, 162.5,
171.5, 172, 173, 171, 173 (4,087,259), NRW Hldgs 182, Apr19 20600 290 (10), CSR Dec18 310 3.5 (100), CSR
302, 298, 300, 298, 300, 295, 296, 293, 299, 290, 293, 191.5, 191, 191.5, 190.7, 191, 191.2, 190.5, 193, 192.5 163.5, 161.5 (27,500), DEXUS mini l 235 (16,300), DJIA Jan19 310 9 (500), CTX Nov18 2800 10, 15 (79), CTX
182, 183, 182, 183, 179.5, 180.5, 177.5, 181, 179, 294, 293, 295, 294, 295, 293, 295, 292, 295, 292, 294, (428,395), Village Roadshow 243, 243, 242.5, 245, 244, MINI E-CBOT mini l 1920 (100), Domain Hldgs Aus mini l 45,
181.5, 181.2, 182.5, 181.2, 181.5, 182.7, 182, 181, Nov18 2900 4.5 (50), CTX Nov18 3150 1 (50), CTX Dec18
293, 295, 293, 299, 293, 295, 298, 298 (41,699), Service 249, 248.5, 249, 247, 248, 247, 248, 246, 245.5, 246, 43.5 (7,328), Domino’s Pizza mini l 1263, 1268, 1287, 2750 64.5 (10), CTX Dec18 2800 50 (10), CTX Dec18 2850
181.5, 180.5, 182, 180.5, 180.7, 178, 178.7, 177, 178, Stream 166, 166, 168.5, 167.5, 167.7, 163.5, 166, 167, 238, 242.5, 244, 243, 245, 242, 243, 240, 239, 238, 1286, 1275 (1,900), mini l 770 (500), Downer EDI mini l
176.5, 177.2, 176.5, 177, 179.5, 179.2, 178.5, 179.5, 30, 35 (18), CTX Jan19 2800 78 (10), CWN Jun19 1451 7
166.5, 167, 166.5, 168, 167.5, 167, 167.5, 167, 166.7, 239, 238, 238, 237, 237.5, 239, 238, 240, 241, 240, 142, 143, 144 (60,000), Estia Health mini s 156 (3,205), (25), FLT Nov18 4700 165 (50), FLT Nov18 4800 70 (2), FLT
178.5, 179.5, 178.5, 179.5, 179, 180, 180.5, 178.5, 167.5, 167.2, 167, 167.2, 167, 167.5, 167, 168, 167, 241, 240, 242, 241, 250, 250 (170,918), Virtus Health Evolution Min imini 133.5 (20,000), mini l 100 (8,000), mini
178.5 (999,206), Nufarm 581, 581, 597, 585, 593.5, 593, Nov18 4900 30.5 (3), FLT Nov18 5000 12 (50), FLT Nov18
167.7, 167, 167.5, 167, 167.2, 166.7, 167.5, 166.5, 167, 485, 485, 488, 482.5, 482, 481, 482, 478, 477, 476, l 63.5 (800), mini s 91.5 (1), FlexiGroup mini l 35, 36.5, 37 5101 7 (11), FLT Dec18 4700 192 (10), FLT Dec18 4800
589, 590, 583.5, 588, 584, 585.5, 580, 584.5, 580, 582, 167.5, 167, 168, 167.5, 168, 167.5, 168, 167.5, 167, 477, 474, 474.5, 473, 474, 473, 474, 473, 472, 475, (17,000), Fortescue Metals Grp ubs iw 124, 128.5
584, 583.5, 580, 580.5, 583, 582, 579, 582, 579, 578, 160, 185 (59), FLT Dec18 5200 41 (5), FLT Jan19 5300 69
169, 169 (177,210), Seven Grp 1570, 1567, 1575, 1554, 474, 475, 474, 475, 474, 475, 474, 475, 474.5, 473, (20,000), imini 116.5, 118.5, 123.5 (58,000), ctw iw (5), FMG Nov18 390 2.5 (780), FMG Nov18 400 2, 1.5
580, 577, 580, 577, 580, 581, 578, 579, 589, 587, 585, 1574, 1574.5, 1587, 1586, 1575, 1578, 1567, 1572.5, 475, 476, 474, 473, 473.5, 473, 472, 473, 470, 471, 163.5, 160.5, 163.5 (102,400), Goodman Grp mini s 185.5
587, 582, 586, 584, 586, 583, 585, 583, 584, 586.5, 586 (981), FMG Dec18 400 5.5 (200), FMG Dec18 400 7.5, 9.5
1574, 1570, 1572, 1570, 1571, 1552, 1553, 1563, 469, 469 (118,241), Viva Energy Grp 200, 200, 203, (15,000), Iluka Res mini l 145.5 (20,000), Independence (254), FMG Dec18 410 4.5 (405), FMG Dec18 411 5.5
(2,538,154). 1556.5, 1564, 1554, 1566, 1564.5, 1557, 1563, 1561, 201.5, 203, 202, 204, 202.5, 201.5, 202.5, 199, 202, Grp expiring 58 (53,000), Insurance Aust Grp mini l 137 (300), FMG Dec18 420 3.5, 3, 3.5 (1,954), FMG Jan19 360
1556, 1563, 1557, 1558, 1550, 1554, 1561, 1557, 1572, 198.5, 198, 199.5, 200.5, 196, 197.5, 193.7, 191.7, 195, (3,904), IOOF Hldgs mini l 128.5, 130.5, 129.5, 127.5, 33 (44), FMG Jan19 380 21, 21.5 (50), FMG Jan19 390 18,
O OFX Grp 175, 173, 178, 177, 174.5, 175, 172.5, 177, 1562, 1568, 1563, 1569, 1568, 1561, 1558, 1565, 1561, 192.5, 192, 195, 192, 193, 192.5, 193, 192.7, 192,
192.2, 191, 193, 192.5, 193.5, 193.2, 193, 193.5, 192,
125.5, 126.5 (20,000), James Hardie Ind mini l 228
(2,000), mini s 256 (850), JB Hi-Fi mini l 555, 550 (1,750),
17, 18.5 (124), FMG Jan19 430 5 (1,500), FMG Jan19 450
176.5, 175.5, 176, 174.5, 176, 174.5, 175.5, 174, 173.5, 1554, 1559 (935,667), Seven West Media 69, 69, 70, 69, 3, 3.5, 3 (735), FMG Feb19 421 11.5 (1,030), GPT Dec18
175.5, 173.5, 173, 173.2, 173.2, 177, 175.5, 176.5, 176, 70, 69.5, 70, 69.5, 70, 70.5, 69.5, 70, 69.5, 70, 69.5, 72, 193.5, 193.2, 195, 194.5 (5,769,068), Viva Energy Reit stp L1 Long Short Fund expiring 11 (100,000), Lendlease Grp 525 13 (61), HVN Dec18 316 4.5 (300), IAG Nov18 716 19
175.5, 175, 176.5, 175.5, 176, 175.5, 176, 175, 175.5, 71, 71.5, 72, 71, 71.7, 73, 72.5, 73, 72, 72.5, 73, 72, 216, 216, 215, 216, 215, 215.5, 215, 215.5, 215.5, def 152 (2,000), imini 338, 343 (10,000), Lynas mini l 54 (160), IAG Dec18 766 4 (120), IAG Mar19 742 23.5
174.5, 176, 175, 175.5, 176, 175, 176, 175 (259,020), 72.5, 71.5, 72, 72.5, 72, 72.5, 73, 72.5, 73, 72.5, 73.5, 215.5, 216, 215.5, 216, 215, 215.5, 215, 215.5, 215, (1,724), Macq Grp mini l 1490, 1492, 1582, 1580, 1502, (2,000), IAG Mar19 790 10.5 (350), JHX Feb19 1700 45
oOh! Media 398, 397, 415, 410, 418, 419, 413, 423, 416, 72.5 (4,388,933), SG Fleet Grp 292, 292, 293, 295, 294, 216, 215, 216, 215.5, 215, 215.5, 215, 215.5, 215, 1503, 1515, 1520, 1519, 1542, 1540, 1556, 1555, 1547, (20), LLC Nov18 1350 5 (100), LLC Jan19 1300 75 (75),
419, 426.5, 425, 419, 425.5, 425, 420, 421, 413, 414.5, 295, 295.5, 295.5, 295, 294.5, 300, 294.5, 294, 294, 215.5, 215, 215.5, 215, 215.5, 215, 216, 215, 216, 215, 1557, 1552 (5,410), mini l 2050 (1), mini l 2760 (1,000), LLC Jan19 1400 37 (30), LLC Jan19 1401 33 (48), MQG
412, 405.5, 414, 412, 425.5, 424, 420, 421, 418, 419, 294, 294, 293.5, 294.5, 294, 293, 293, 293, 293, 294.5, 216, 215, 216, 215 (2,495,839), Vocus Grp 327, 327, gslminil 653, 710, 711, 712, 603, 600, 670, 652, 651, Nov18 7301 4167 (99), MQG Nov18 7401 4030 (10), MQG
416, 418.5, 415, 417, 415.5, 418, 417, 418, 417, 418, 294, 294.5, 294, 295, 294, 295, 294, 295, 294, 298, 324, 323, 331, 328, 333, 330, 331, 334.5, 332, 335, 630, 631, 632, 634, 660, 658, 654, 669, 677, 715 Nov18 8501 2990 (8), MQG Nov18 11400 140 (40), MQG
417.5, 419, 416, 417, 419, 417 (1,593,681), Orica 1750, 294.5, 296, 294.5, 295 (675,776), Sigma Health 50, 50, 333, 336, 335, 337.5, 336, 338.5, 336, 338.5, 336, (8,320), gslminis 483, 484, 503, 517, 479, 480, 472, 465, Nov18 11600 45, 46 (30), MQG Nov18 11800 16, 12 (55),
1763, 1748, 1746, 1755, 1753, 1744, 1749, 1743, 1746, 50.5, 50, 50.5, 50, 50.5, 50, 50.2, 50, 50.5, 50, 50.5, 50, 336.5, 335, 337, 336.5, 338.5, 337, 339.5, 340, 337, 417 (7,260), gslminis 747 (100), ctw cw 96, 95.5, 101, MQG Dec18 11800 125 (25), MQG Dec18 12200 46 (60),
1736, 1740, 1745, 1741, 1753, 1749.5, 1756, 1752, 50.5, 50, 50.5, 50, 50.5, 50, 50.5, 50, 50.5, 50, 50.5, 50, 338, 335.5, 335, 338, 336, 341, 340.5, 342, 340, 342, 101.5 (23,200), Magellan Fin Grp mini l 473 (1,000), Mayne MQG Jan19 7501 3935 (10), MQG Jan19 10400 1110 (11),
1763, 1762, 1757, 1756, 1763, 1759, 1762, 1761, 1766, 50.5, 50, 50.5, 50, 50.5, 50, 50.5, 50, 50.2, 50.5, 50.2, 341, 343, 342 (3,074,258). Pharma expiring 15.5 (102,500), Medibank Private MQG Jan19 11400 430 (30), MQG Jan19 12600 56 (20),
1767, 1763, 1768, 1769.5, 1762.5, 1763, 1767.5, 50.5, 50.2, 50, 51, 50.5 (1,362,478), SkyCity Entertain ctwoc19rw 93 (5,000), mini l 48.5 (1), Mineral Resources MQG Feb19 8701 2820 (8), NAB Nov18 2400 99 (160),
1764.5, 1771, 1772, 1769, 1769.5, 1767, 1768, 1771.5, 341, 341, 340, 339, 338, 340, 339.5, 340, 339, 339.5, W Wagners Hld Co 310, 310, 312, 316, 320, 319.5, 325, mini l 435, 448, 433 (4,234), Mirvac Grp mini l 40 (50,000), NAB Nov18 2450 50 (200), NAB Nov18 2500 11.5, 13.5
1769.5, 1763, 1770, 1767, 1771, 1770 (722,233), Orora 338, 337, 337.5, 336, 337, 338, 337.5, 337, 336.5, 336, 327, 323, 322.5, 312, 315.5, 312, 317, 313, 309.5, 310, Nasdaq 100 E-MINI mini s 1605 (5,000), mini s 1864 (645), NAB Nov18 2800 1 (20), NAB Dec18 2573 7 (40),
313, 312, 314, 313.5, 315, 313, 313.5, 315, 313.5, 315, 335, 337.5, 337, 338, 338.5, 337, 338, 337, 338, 337, 306, 308, 311, 308, 306, 309, 306, 307, 306, 305, 306, (4,000), National Aust Bank ctwmy19rw 1100 (2,000), imini NAB Dec18 2621 5 (400), NAB Dec18 2335 165 (23), NAB
314, 312.5, 315, 312.5, 314, 312.5, 314, 312.5, 314, 338, 337, 338, 336.5, 336, 336.5, 337.5, 337, 337.5, 305, 306, 305, 306, 305, 307, 304, 307, 306, 308, 311, 506 (1,000), mini l 223, 234, 235, 236, 239 (10,500), mini Dec18 2430 80 (100), NAB Dec18 2507 34, 33, 32, 30.5,
312, 313, 315, 314, 315, 314.5, 316, 315, 316, 314.5, 338, 336, 336 (325,880), Smartgrp 970, 970, 966, 969, 313, 308, 309, 307, 306, 312, 309 (241,150), Webjet l 278 (1,000), mini l 348, 335, 336, 355 (3,300), gslminil 24.5, 32, 38 (1,530), NAB Dec18 2525 20, 28 (310), NAB
315, 316, 315, 316, 315, 317, 315, 317, 315.5, 317, 316 964, 967, 974, 975, 969, 974, 970, 972, 980, 989, 986, 1188, 1188, 1177, 1186, 1204, 1205, 1194, 1197, 1205, 508, 526 (2,000), gslminil 308, 307, 269, 289 (17,000), Dec18 2603 7.5, 8, 9 (40), NAB Dec18 2622 7 (26), NAB
(1,993,426). 982, 986, 978, 976, 983, 979.5, 985, 983.5, 992, 988, 1196, 1204, 1203.5, 1196, 1202, 1198, 1198.5, 1196, ctw iw 1389 (3,605), Newcrest Min mini l 415, 418, 374, Jan19 2350 156 (300), NAB Jan19 2400 121 (30), NAB
983, 984, 989, 988, 983, 987, 985, 988, 986, 994, 993, 1202, 1196, 1194, 1202, 1197, 1201, 1204, 1198, 1199, 368, 372 (9,900), mini l 531 (130), NEXTDC imini 236 Jan19 2450 85 (23), NAB Jan19 2500 46, 50, 50.5, 62
986, 989, 986.5, 987, 984, 983, 992, 988, 989 1202.5, 1199.5, 1202.5, 1203, 1199, 1201.5, 1197, (3,000), mini l 229 (2,500), NIB Hldgs mini l 83, 82, 80
P Pact Grp Hldgs 340, 340, 348, 347, 351, 345, 348, 347, (586,074), Sonic Healthcare 2310, 2297, 2312.5, 2315.5, 1198, 1204, 1203.5, 1199.5, 1199, 1202.5, 1198, 1205, (20,391), Northern Star mini s 432 (1,154), Nufarm expiring
(193), NAB Jan19 2550 32, 40 (75), NAB Jan19 2600 24,
22.5 (63), NAB Jan19 2650 11.5 (32), NAB Jan19 2700 6
345, 346, 349, 347.5, 349, 346.5, 348, 347.5, 345.5, 2305, 2307.5, 2314, 2313.5, 2302, 2304, 2288, 2286, 1201, 1206.5, 1204.5, 1199, 1199.5, 1206, 1204, 1211, 46.5 (50,000), mini l 197, 195, 196, 195, 190, 194, 195 (500), NAB Mar19 2600 45, 51 (49), NAB Jun19 2700 38
347, 346.5, 343, 345, 344, 345, 344.5, 343, 344, 343, 2297, 2294, 2303, 2296, 2302, 2299, 2305, 2300, 1209 (844,056), Webster 173, 173, 174.5, 174, 171, 169, (30,000), Oil Search mini l 76.5 (3,000), Orocobre mini l (200), NAB Jun19 2750 28, 28.5 (700), NAB Jun19 3001
344, 343, 344, 342, 344.5, 344, 346.5, 347, 345, 342, 2308.5, 2304, 2307.5, 2304, 2307.5, 2306, 2310, 2306, 171, 171, 168, 169, 168, 168.5, 168.5, 169, 168.5, 168, 181.5 (16,000), OZ Min mini l 146.5, 145.5 (20,000), mini 4.5 (40), NCM Nov18 2000 118.5, 100 (134), NCM Nov18
343, 341, 342, 339, 340 (774,696), Pendal Grp 824, 822, 2311, 2310.5, 2302.5, 2305.5, 2301, 2306.5, 2300, 168.5, 169.5, 168.5, 169.5, 169.5, 169, 171.5, 169, l 183.5 (2,700), Perpetual mini l 617 (919), Qantas Airways 2050 54 (175), NCM Nov18 2100 25, 16.5, 18 (233), NCM
828, 827, 833, 835, 829.5, 831, 825, 826, 832, 830, 2302, 2307, 2305.5, 2312, 2311, 2304.5, 2309.5, 171.5, 169, 171.5, 169, 171.5, 170.5, 169.5, 171, 170, mini l 78.5 (3,000), QBE Insurance Grp def 528 (5,000), Nov18 2150 4 (10), NCM Dec18 2050 100, 80 (110), NCM
825, 827, 832, 829, 825, 828, 826, 822.5, 821, 826, 2312.5, 2306, 2309.5, 2304, 2303, 2309.5, 2308 171, 170, 171, 172.5, 169, 172, 169, 170 (108,022), imini 345 (8,000), Ramsay Health Care mini l 977, 981, 992 Dec18 2100 48, 50.5 (272), NCM Dec18 2150 40, 29.5
825.5, 830, 827, 830.5, 831, 829, 830, 832, 829, 832, (1,203,781), Spark Infrastructure forus 235, 236.5, 234.5, Wesfarmers 3155, 3155, 3178, 3189, 3177, 3192, (1,400), mini l 813 (1,000), REA Grp mini l 1160 (1,000), (50), NCM Dec18 2300 7 (200), NCM Dec18 2350 6, 4.5
831, 836, 834, 837, 836, 839, 837, 839, 840, 838, 845, 235, 234, 235, 234, 235, 234, 235, 234, 235, 234, 235, 3191.5, 3180, 3186, 3157, 3163, 3171, 3167, 3153, Resolute Min mini l 29 (10,000), mini l 38 (10,000), Rio (320), NCM Jan19 2150 65, 55, 54.5 (127), NCM Jan19
844, 838, 838 (1,026,465), Perpetual 3526, 3526, 3505, 234, 235, 234, 235, 234, 235, 234, 235, 234, 235, 234, 3159, 3171, 3175.5, 3167, 3168, 3163, 3171, 3158, Tinto ctwjun19b 7316 (250), ctwmar19b 7105 (173), imini 2200 40, 38 (130), ORG Dec18 700 8.5, 9 (250), ORG
3492, 3534, 3514, 3535, 3523, 3552, 3548, 3514, 3518, 235, 234, 235, 234, 235.5, 236, 237, 236.5, 237, 236, 3150, 3164, 3168, 3161, 3165, 3169, 3166, 3170, 3165, 1621 (1,000), mini l 2319 (500), mini l 925, 926, 918 Jan19 675 27, 26.5 (200), ORG Jan19 700 18 (30), ORG
3491, 3500, 3514, 3516, 3495, 3499.5, 3484, 3492, 237, 236, 237, 236, 237, 236, 237 (4,272,602), Spark 3166, 3170, 3165, 3170.5, 3168, 3170.5, 3170, 3162, (3,000), mini l 730, 732, 742, 748, 761, 755 (4,500), mini Jan19 725 10 (60), ORG Mar19 875 3 (450), ORI Dec18
3463, 3460, 3477, 3467, 3485, 3480, 3500.5, 3498, New Zealand 383, 383, 380, 381, 380.5, 381, 382, 383, 3164, 3170, 3169.5, 3163, 3162, 3168, 3163, 3169, s 1077, 1092, 1090 (10,000), mini s 1963, 1977 (2,000), 1751 46.5 (20), ORI Dec18 1800 21.5 (12), ORI Jan19
3520, 3515, 3503, 3507.5, 3502, 3496, 3511.5, 3508, 381, 381.5, 383, 382, 383, 384, 383.5, 384, 384.5, 384, 3167 (2,963,252), Westpac Banking 2618, 2624, 2616, S&P/ASX 200 mini s 823, 822, 831, 810, 804 (4,700), 1850 21 (40), OSH Dec18 750 12 (150), OSH Jan19 800
3522, 3514, 3526, 3527, 3519, 3517, 3528, 3534, 3520, 385, 386, 385, 387, 387, 386.5, 387, 386, 386.5, 387, 2622, 2603, 2601, 2609, 2606.5, 2599, 2600, 2579, gslminil 212, 198, 203, 202, 205, 200, 193, 192, 188, 7 (83), OSH Feb19 750 27.5, 28 (600), OZL Jan19 925 15
3518, 3530, 3520, 3537, 3532 (106,862), Pinnacle Invest 389, 385, 385.5, 387, 385.5, 386, 385, 387, 387 2578, 2593, 2590, 2578, 2594, 2583.5, 2584, 2599, 186, 188, 187, 193, 194, 195, 196, 190, 188, 187, 191, (310), QAN Jun19 650 20 (1,250), QAN Jun19 675 14
507, 507, 503, 508.5, 505, 506, 511, 509, 510, 515, (780,667), SpeedCast Intl 325, 325, 329, 328, 325, 324, 2597, 2603, 2597, 2608, 2603, 2618, 2614.5, 2621, 198, 203, 202, 209, 217, 220 (399,500), gslminil 389 (1,250), QBE Nov18 1150 6.5, 7 (700), QBE Dec18 1126
510, 516, 515, 512, 513, 511, 512.5, 511, 513, 511, 326, 323, 325, 324.5, 323, 323.5, 321, 322, 324, 322, 2622, 2615, 2618, 2621, 2621.5, 2616, 2618, 2629, (900), gslminil 436 (1,800), gslminis 171, 183, 187 28.5 (50), QBE Dec18 1150 22 (150), QBE Dec18 1175 7.5
511.5, 513, 512.5, 511, 513, 511, 513, 511, 513, 511, 322.5, 321, 322, 320, 321.5, 320, 322, 320, 321, 323, 2622, 2631, 2626, 2633, 2632, 2640, 2638, 2632, 2638, (8,250), gslminis 292, 316, 307, 292, 280 (25,000), (80), QBE Jan19 1150 29.5 (700), QBE Jun19 1251 22.5
513, 511, 513, 511, 516, 514, 517, 510, 511.5, 518, 327.5, 333, 330, 335, 330, 333, 330.5, 332, 330, 331, 2631, 2627.5, 2633, 2631, 2628, 2628 (7,853,799), gslminis 350 (5,000), gslminis 398 (10,000), mini l 360, (100), RHC Dec18 5700 31 (15), RIO Nov18 6801 565 (5),
516, 519.5, 519 (313,894), Platinum Asset 523, 523, 520, 328, 329, 332, 331, 333.5, 331, 333, 331, 333, 332 nyr3qut 10100, 10101, 10102, 10100, 10102, 10105, 344, 345, 337, 338, 348, 350, 359, 366, 375, 378, 381, RIO Nov18 7400 65, 80 (87), RIO Nov18 7500 30 (71), RIO
519, 523, 520, 523, 521, 524, 522, 524, 522, 523.5, (1,664,084), Starpharma 149.5, 149.5, 150, 149.5, 150, 10101, 10106, 10105, 10106, 10105, 10101, 10105, 383, 381, 387 (59,390), mini l 459, 444, 458, 479 Nov18 7600 13, 11, 12 (302), RIO Nov18 7700 5.5 (50),
525, 524, 529, 528.5, 527, 529, 528, 529, 532, 528.5, 149.5, 148.5, 148, 150, 149.2, 148, 150, 149, 150, 149, 10101, 10105, 10101 (5,751), nyr3qut 9985, 9994, 9985, (3,833), mini l 567 (1,000), mini s 453, 454 (10,000), mini RIO Nov18 7901 3 (130), RIO Dec18 7400 135 (4), RIO
531, 529, 531, 530, 532, 530, 531, 529.5, 531, 529, 152, 151.5, 152, 151, 151.5, 151, 152, 151.5, 150.5, 9990, 9993, 9991, 9990, 9981, 9980, 9951.8, 9980, s 410, 402, 406, 402, 417, 389, 386, 378 (26,050), Dec18 8000 7 (27), RIO Dec18 7201 313.5 (45), RIO
530.5, 533, 532, 534, 533, 534, 533, 534, 533, 536, 536 150, 150.5, 151, 150.5, 151, 150.7, 151, 150.5, 150.7, 9955, 9952.9, 9952.8, 9951.1 (6,551), nyr3qut 10273, S&P500 EMINI Futures mini l 236 (1,000), mini l 216 (300), Dec18 7300 242 (7), RIO Dec18 7400 197 (20), RIO Dec18
(1,018,422), Polynovo 55.5, 55.5, 55, 55.5, 55.2, 55, 151, 150.7, 151, 150.5, 150, 152, 152 (228,023), 10255, 10250, 10273, 10275, 10273, 10242.1, 10244, mini s 607, 608, 607 (11,000), Santos def 210 (8,000), 7500 140, 153, 151, 150, 147, 146, 143, 140, 146, 144,
55.2, 55.2, 55.2, 55.2, 54.5, 55.2, 55, 55.2, 55, 54.5, 55, Steadfast Grp 268, 268, 270, 268, 268, 269, 267, 267.5, 10259.9, 10244, 10245.1, 10246, 10245.1, 10243, mini l 111.5, 111, 110 (20,001), SCA Prop Grp mini s 72 143, 141, 140 (650), RIO Dec18 7501 144 (10), RIO Dec18
54.7, 54.5, 54.7, 54.5, 54.7, 53.5, 54, 54, 53.5, 54.2, 267, 268, 267, 269.5, 269, 267.5, 267, 268, 267.5, 267, 10259.9, 10260, 10245.1, 10269.9, 10245.1 (4,809), (800), Seek mini s 658, 657, 653, 645, 653 (10,000), 7600 98, 105, 103 (221), RIO Dec18 7800 52, 53.5, 58
53.5, 53, 54, 53.5, 53, 54.2, 53.5, 55, 55 (277,193), 269, 269.5, 269, 270, 269.5, 271, 270.5, 271.5, 272, nyr3qut 10471, 10480, 10471, 10479.9, 10475.2, Seven West Media mini l 20.5 (70,000), Sims Metal Mgmt (130), RIO Dec18 7900 38, 36 (80), RIO Dec18 8001 25
Praemium 71, 71, 71, 73, 71.5, 72.5, 71.5, 71, 71.5, 71, 270, 271, 270.5, 271, 270, 271, 270, 273, 272, 273, 10475, 10479.9, 10474.2, 10474.1, 10474, 10471, mini l 280, 289 (2,000), South32 imini 54.5 (18,000), (30), RIO Dec18 8200 12.5, 14 (335), RIO Dec18 8400 7.5
71.5, 71, 71.5, 71, 71.5, 70, 71, 68.5, 69, 68.5, 68.7, 66, 271, 273, 270.6, 270.6 (1,240,494), Sthn Cross Media 10461, 10460.2, 10464, 10460.2, 10460.1, 10470, SPDR 200 Fund imini 1095, 1130, 1132 (725), imini 1664 (140), RIO Jan19 6800 690 (22), RIO Jan19 6901 600, 595
67, 65.5, 66, 67.5, 68.5, 67.7, 69, 69.5, 69, 68, 69, 68.5, 104, 104, 105.5, 105, 106.5, 107, 105, 105.7, 104.2, 10471, 10468, 10479.9, 10470, 10480, 10470, (500), ctw iw 1265 (500), Suncorp Grp mini l 222 (2,000), (5), RIO Jan19 7600 200 (5), RIO Jan19 7700 160 (3), RIO
67.5, 68, 68.5, 68, 68.2, 66.5, 67, 66, 67 (2,687,154), 103.5, 104.2, 103.5, 103.7, 103, 103.5, 103, 102.2, 10479.9, 10480, 10485, 10470.2 (6,257), nyr3qut 9700, Telstra Corp ubs iw 17.5, 18, 17.5 (209,000), wbc iw 151 Jan19 7800 120 (4), RIO Jan19 7901 101 (22), RIO Jan19
Premier Invest 1648, 1642, 1657, 1649, 1658, 1655, 102.5, 103.2, 102.7, 102.5, 103, 102.2, 102.5, 102.7, 9681.1, 9681, 9680, 9699.9, 9692, 9700, 9715.9, 9716, (20,000), imini 58, 61 (11,000), mini s 53, 52 (30,000), 8101 62 (50), RIO Jan19 8300 37, 39 (100), RIO Feb19
1659, 1657, 1648, 1654, 1648, 1647, 1653, 1650, 1656, 102.5, 102.7, 102.5, 102, 102.7, 102.5, 102.7, 102.5, 9717, 9716, 9717, 9716, 9700, 9697, 9695, 9696, 9697, mini s 75 (10,000), gslminil 56.5 (15,000), The A2 Milk 7800 191 (20), RIO Feb19 8001 134 (20), RIO Feb19 8701
1651, 1652, 1650, 1651, 1654, 1650.5, 1653, 1652.5, 102.7, 102.5, 103, 102.5, 103, 102.2, 103, 102.5, 103, 9700, 9708, 9700, 9697, 9708 (12,481), Wisetech Global Company imini 323 (2,500), imini 239, 238, 233, 237, 239 30 (120), RIO Mar19 7000 635 (50), RIO Mar19 7100 570
1657, 1656, 1659, 1665, 1667, 1662, 1667, 1660, 1659, 102, 102.8 (2,092,805), Stockland stp 374, 375.5, 373, 1689, 1689.5, 1679, 1697, 1689, 1708, 1698, 1678, (40,000), mini l 245 (1,201), mini l 317, 300, 307 (11,500), (50), RIO Mar19 7200 508 (50), RIO Mar19 7300 455 (50),
1664, 1662, 1667, 1666, 1676, 1671, 1677, 1675, 1682, 374, 369, 371, 369, 372.5, 369.5, 371, 368, 370, 369.5, 1687, 1677, 1681, 1695, 1688.5, 1703, 1709, 1698, Treasury Wine mini l 180 (900), mini l 237, 251, 248, 252, RIO Mar19 7800 230, 229, 228 (300), RIO Mar19 7801
1679, 1685, 1682, 1690, 1689, 1682, 1683 (175,441), 368, 369, 368, 369, 367.5, 367, 368.5, 368, 369, 368, 1690, 1707, 1697, 1713, 1699, 1711, 1703, 1715, 1699, 240, 260 (33,000), Vngd Aust High Yield ctwoct19b 5846 186 (26), RIO Mar19 7900 205 (15), RIO Apr19 7100 582.5
Primary Health Care 255, 255, 256, 255.5, 252, 252.5, 367, 368, 367, 369, 368.5, 371.5, 371, 370, 371, 370, 1713, 1701, 1714, 1712, 1698, 1697.5, 1706, 1698, (695), ctwsep19b 5202 (554), Vngd Aust Shares ctw iw (50), RRL Nov18 410 23 (25), S32 Dec18 326 5 (60), S32
251, 251.5, 250, 250.5, 249, 250, 249, 250, 249.5, 247, 370.5, 372, 371, 372, 371, 372, 371, 371.5, 373, 371.5, 1703, 1698, 1703, 1699, 1702, 1699, 1701.5, 1699, 3978 (33), Webjet mini l 366 (2,000), Wesfarmers imini Dec18 405 0.5 (1,000), S32 Jan19 340 6.5 (100), S32
243, 249, 247, 248, 247, 249, 248.5, 251, 250, 251, 373, 371, 371 (7,089,638), Suncorp Grp 1342, 1345, 1711, 1699, 1703, 1699, 1707, 1697, 1701 (838,237), 675, 674 (2,000), Westpac Banking ctwmy19rw 1198 Mar19 415 2 (1,200), SCG Apr19 410 8 (1,250), SGM
250, 251, 250, 251.5, 252, 251, 252, 251, 252, 251, 1338, 1338.5, 1334, 1337, 1340, 1341, 1336.5, 1340, Woolworths Grp 2920, 2920, 2929, 2924, 2935, 2920, (2,000), ctwmy19rw 360 (2,000), mini l 761 (300), mini l Dec18 1100 39 (1), SGM Jan19 1275 15 (32), SGP Mar19
253, 252, 254, 253, 254, 253, 254.5, 253 (2,024,163), 1337, 1337.5, 1342, 1341, 1337, 1338.5, 1333, 1332, 2921, 2933, 2931, 2912, 2913, 2928, 2926, 2919, 2922, 684 (1,000), mini s 343 (150), gslminil 212, 211, 172.5, 381 4 (230), SHL Dec18 2400 10 (20), SHL Jan19 2350
Pro Medicus 922, 922, 940, 933, 930, 928, 940, 925, 1335, 1334, 1338.5, 1338, 1340.5, 1337, 1339, 1338.5, 2937, 2926.5, 2936, 2930, 2938, 2930, 2935.5, 2931.5, 178, 221, 225, 223 (31,200), mini l 266, 250, 225, 233, 42.5 (23), SHL Mar19 2351 52 (15), STO Nov18 501 60.5
922, 925, 924, 926, 924, 932, 927, 928, 923, 920, 927, 1341.5, 1341, 1339, 1340, 1337, 1339, 1341, 1338, 2939, 2944, 2938, 2939, 2946, 2942, 2945, 2942, 2949, 234, 228, 233, 272 (30,600), ctw iw 1252 (400), (355), STO Dec18 576 15, 14 (300), STO Jan19 501 68,
925, 922, 923, 922.5, 918, 921, 915, 916, 914, 918, 1344, 1341, 1344, 1343, 1347.5, 1346, 1347.5, 1346, 2947, 2953, 2952, 2957.5, 2955, 2961, 2960.5, 2950, Whitehaven Coal expiring 66.5 (8,000), mini l 116 (3,000), 68.5, 67, 64.5, 64, 68 (415), STO Jan19 550 38 (50), STO
916, 917, 915, 916, 931, 928, 925, 926, 919, 909, 908, 1348, 1346, 1350, 1349, 1353, 1353 (2,063,131), 2951, 2954, 2956, 2950, 2945, 2955.5, 2952, 2964.5, Wisetech Global mini l 455, 454 (900), Woodside Pet Jan19 600 15, 14, 13.5, 15 (650), STO Jan19 601 13
914.5, 910, 905, 910 (58,708), Propertylink Grp forus 118, lpyr3qut 10200, 10180, 10195, 10200, 10210, 10214, 2960 (2,638,704), WPP AuNZ 57, 57, 57, 57.5, 57.5, 57.5, ctwmy19rw 702, 712, 697, 710 (4,000), mini l 420, 423, (200), STO Jan19 626 8.5 (100), STO Mar19 550 47 (15),
118, 118.5, 118, 118.5, 118, 118.5, 118, 118.5, 118, 10216, 10225, 10230, 10200, 10190, 10180, 10190, 57, 57.5, 57, 57.5, 57, 57.5, 57, 57.5, 57, 57.5, 57, 57.5, 396, 402, 394, 404 (7,000), gslmini l 224 (1,000), STO Mar19 650 14 (500), STO Sep19 626 33 (84), STO
118.5, 118, 118.5, 118, 118.5, 118, 118.2, 118, 118.2, 10200, 10166 (3,385), nyr3qut 10300, 10339, 10340, 57, 57.2, 57, 57.5, 57, 57.5, 57, 57.5, 57, 57.2, 57, 57.5, Woolworths Grp mini l 294 (1,250), mini l 1120 (448), Sep19 801 8 (250), SUN Dec18 1368 14 (37), SUN Dec18
118, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 118, 10307, 10306, 10305, 10330 (4,081), nyr3qut 10130, 57.7, 57, 57 (296,500). WorleyParsons mini l 338, 335, 337, 357, 353, 351, 353, 1417 3 (40), SYD Nov18 675 1.5, 5 (700), SYD Dec18 625
118.2, 118, 118.2, 118, 118.5, 118 (9,230,394). 10155, 10175, 10174.7, 10165, 10184, 10185, 10134, 352, 351 (31,000), mini l 229 (5,000). 43 (50), SYD Dec18 675 11 (20), SYD Dec18 701 4.5 (33),
10180 (3,641), Super Retail Grp 752, 752, 759, 755, 740, X Xero 3799, 3807, 3768, 3803, 3750, 3750.5, 3794, SYD Jan19 676 8 (50), SYD Jan19 700 6.5 (263), SYD
Q Qantas Airways 593, 593, 589, 592, 590, 592, 591,
583, 586, 582, 584, 579, 579.5, 585, 584, 581.5, 582,
735, 747, 745, 750, 746, 737, 736, 744, 740, 745.5,
741, 744.5, 741, 751.5, 750, 758, 754, 759.5, 758, 763,
3755.5, 3781, 3760, 3751, 3783, 3768, 3805, 3812,
3752, 3740, 3782, 3773.5, 3809, 3783, 3754, 3757,
CALL OPTIONS Mar19 725 7 (58), SYD Apr19 700 14 (1,250), SYD Jun19
700 15.5 (40), TCL Jan19 1184 11 (123), TCL Mar19 1177
585, 583.5, 587.5, 584, 586.5, 585, 587, 585, 588, 586, 762, 757, 760, 763, 762, 759, 761, 757, 758, 757, 3779, 3770, 3740, 3762, 3741, 3758, 3746, 3756, 3733, AGL Nov18 1900 11.5 (10), AGL Dec18 1900 38 (12), AGL 20 (2,000), TCL Jun19 1160 37.5 (100), TLS Nov18 297 1
590, 587, 589, 590, 587, 587.5, 590, 591, 589, 591.5, 758.5, 757, 760, 756, 755, 760, 758, 756, 760, 757, 759 3723, 3753, 3739.5, 3751, 3746, 3736, 3738.5, 3732, Dec18 1950 13, 15 (145), AGL Jan19 1900 60 (50), AGL (400), TLS Dec18 275 14.5 (120), TLS Dec18 285 9, 10.5,
589, 588, 591.5, 590, 592, 590.5, 593, 591, 594, 591, (963,017), Superloop 170, 170, 169.5, 172.5, 170, 170.5, 3736.5, 3725, 3724, 3741, 3732, 3752, 3743, 3750 Jan19 2000 19.5 (100), AGL Feb19 2000 35 (2,110), AMP 12 (150), TLS Dec18 294 6 (1,500), TLS Dec18 295 6
591 (5,533,768), QBE Insurance Grp 1127, 1130, 1121, 170, 167.5, 166, 168, 168.2, 169.5, 166.2, 166, 167, (468,033). Dec18 240 10.5 (23,500), AMP Dec18 250 7, 6.5 (1,500), (210), TLS Dec18 314 0.6, 1 (570), TLS Jan19 277 21
1122, 1115.5, 1115, 1121, 1124, 1117, 1123, 1116, 165, 166.5, 165.5, 165, 170, 167.5, 166, 167, 165.5, AMP Dec18 340 1 (100), AMP Jan19 270 5 (300), ANN (100), TLS Jan19 307 3, 4 (2,800), TLS Jan19 316 2 (410),
1117, 1120, 1118, 1124, 1122, 1124, 1122.5, 1128,
1126, 1129, 1126, 1129, 1127, 1129, 1132, 1133,
166, 166.5, 166, 167.5, 167.2, 169.5, 168.5, 168, 172.5,
169, 170.5, 169.5, 169, 170, 169, 170, 167.7, 170,
INTEREST RATES Dec18 2400 16, 17 (45), ANN Jan19 2300 79 (300), ANN
Jan19 2450 22.5 (58), ANZ Nov18 2551 96 (17), ANZ
TLS Mar19 265 25.5 (10), TLS Mar19 285 13.5 (10), TLS
Mar19 324 2.5 (400), TLS Mar19 333 2 (140), TLS Sep19
1131.5, 1129.5, 1134, 1131, 1132, 1135, 1132.5, 167.5, 170.5, 169 (406,761), Sydney Airport stp 666, AGL Energy hym3qut 10200, 10197, 10196, 10210, Nov18 2600 40, 61, 78.5 (1,100), ANZ Nov18 2650 29, 313 12 (100), TWE Jan19 1600 16.5 (160), TWE Jan19
1139.5, 1137, 1141, 1139, 1144, 1141, 1143.5, 1144, 667.5, 665, 664, 667, 666, 663.5, 665, 666.5, 665, 669, 10197, 10210, 10230, 10225, 10220, 10202, 10230, 10.5, 34, 35 (280), ANZ Nov18 2700 13, 10, 10.5 (474), 1700 5.5 (55), WBC Nov18 2600 28, 28.5 (308), WBC
1141, 1138, 1143, 1139, 1145, 1145 (3,996,354), Qube 667, 669.5, 668, 669, 667, 669, 668, 670, 669.5, 672, 10205, 10202 (4,005), AMP fym3qut 10109 (50), Aust ANZ Dec18 2600 97 (13), ANZ Dec18 2700 20.5 (500), ANZ Nov18 2650 8.5, 9.5 (280), WBC Nov18 2700 1.5 (100),
Hldgs 265, 264.5, 266, 264, 262.5, 263, 262.5, 263, 262, 671, 674, 675, 671, 671.5, 674, 673.5, 675, 674.5, 677, Unity sfym3wu 10380 (19), Crown Resorts hym3qut 10256, Dec18 2650 52 (10), ANZ Dec18 2700 33.5 (20), ANZ WBC Dec18 2600 42 (10), WBC Dec18 2650 15, 18.5
263, 260.5, 261, 262.5, 261, 263, 263.5, 262.5, 264.5, 676.5, 674, 675, 678, 677.5, 679.5, 678.5, 681, 677.5, 10260, 10280, 10290, 10281, 10280, 10275, 10275.3, Dec18 2500 203 (50), ANZ Dec18 2550 151 (7), ANZ (526), WBC Dec18 2650 34 (60), WBC Dec18 2551 100
262, 262.5, 265, 264, 262, 264, 263, 265, 264.5, 265.5, 681, 680, 682, 682 (7,106,478). 10265, 10262, 10261.3, 10261, 10260.3, 10260, Dec18 2551 150 (10), ANZ Dec18 2600 90 (100), ANZ (20), WBC Dec18 2600 64 (20), WBC Dec18 2650 25, 26,
265, 266, 264, 264.5, 266, 265, 266.5, 266, 267.5, 267, 10265, 10260, 10255, 10254, 10255, 10260, 10280, Dec18 2651 57 (15), ANZ Dec18 2700 32, 35, 37, 40 27.5 (157), WBC Dec18 2700 13.5, 16, 19 (450), WBC
268, 268.5, 266, 267, 268.5, 268, 266, 268, 266, 267 T Tabcorp Hldgs 446, 446, 448, 449, 443, 446, 443, 447, 10293, 10295 (8,153), IAG Finance (NZ) coyr3qu 10273, (453), ANZ Dec18 2750 16, 20, 21, 23, 21.5 (630), ANZ Dec18 2701 17 (280), WBC Dec18 2800 4 (200), WBC
(4,733,850). 445.5, 444, 444.5, 446, 445, 445.5, 444, 445.5, 445, 10274, 10278, 10280, 10279, 10266, 10265, 10270, Dec18 2751 19 (111), ANZ Dec18 2800 5.5 (530), ANZ Jan19 2600 71, 85 (200), WBC Jan19 2700 39 (50), WBC
14
Tables
COURSE OF SALES cont’d

Jan19 2750 24 (60), WBC Jan19 2800 11, 13 (61), WBC Nov18 2950 8.5 (100), BHP Nov18 3000 18 (110), BHP MPL Jan19 240 6 (100), MQG Nov18 11000 17 (30), MQG 545000 1 (160), XJO Nov18 547500 2, 1 (177), XJO Nov18 (113,477) 286 (9,607), CYBG cdi 347 (13,314), DEXUS stp
Apr19 2700 88 (25), WBC Jun19 2500 211 (100), WES Nov18 3050 29.5, 27, 24, 25 (399), BHP Nov18 3100 57 Nov18 11600 220 (100), MQG Nov18 11800 398, 365 550000 2 (180), XJO Nov18 552500 3, 1 (89), XJO Nov18 1061.2 (54,930) 1071 (18,785), Domain Hldgs Aus 243
Dec18 3166 75 (2), WES Dec18 3200 59, 55.5 (11), WES (65), BHP Nov18 3150 95, 92 (1,595), BHP Nov18 3250 (164), MQG Nov18 12001 595, 564 (243), MQG Dec18 555000 3, 4 (170), XJO Nov18 557500 6, 2 (159), XJO (4,280), Domino’s Pizza 4666.2 (6,755) 4609 (1,160),
Dec18 3343 16 (50), WES Jan19 3058 175 (6), WES Jan19 178, 170 (70), BHP Nov18 3300 225 (50), BHP Nov18 10000 24 (130), MQG Dec18 10200 35 (56), MQG Dec18 Nov18 560000 9, 3 (384), XJO Nov18 562500 9, 5 (215), Downer EDI 629 (11,329), DuluxGroup 687 (7,094), Eclipx
3378 23.5, 24, 23.5 (500), WES Mar19 3520 22 (50), WES 3301 230, 229 (68), BHP Nov18 3350 294 (10), BHP 10600 65.5 (89), MQG Dec18 10800 84 (130), MQG Dec18 XJO Nov18 565000 13, 18, 20, 12, 11, 10, 8 (567), XJO Grp 247 (5,843), Elders 722.4 (11,426) 717 (1,981),
Jun19 3344 82 (60), WES Jun19 3486 51, 51.5 (70), WES Nov18 3451 395 (125), BHP Nov18 3500 428 (9), BHP 11000 117.5, 118 (2), MQG Jan19 10400 101, 101.5 (2), Nov18 567500 22, 18, 24, 27, 30, 18, 17, 18, 17, 15, 14, Emeco def 260 (4,556), Estia Health 216 (47,698) 213
Dec19 3414 97.5 (85), WOW Nov18 2740 179 (300), WOW Nov18 3501 422 (30), BHP Dec18 2750 6 (50), BHP Dec18 MQG Jan19 11000 233 (25), MQG Jan19 11401 375 (5), 13, 12, 11, 10, 9, 10 (341), XJO Nov18 570000 26, 16 (4,414), Evolution Min 312 (28,140), Fairfax Media 63.5
Nov18 2890 58 (6), WOW Dec18 2890 84 (15), WOW Dec18 2850 12.5 (50), BHP Dec18 2700 8 (60), BHP Dec18 2750 MQG Jan19 12200 879 (10), MQG Jan19 13201 1700 (10), (109), XJO Nov18 572500 39, 37, 25 (284), XJO Nov18 (42,803), Fisher & Paykel Hlth 1250 (2,883), Fletcher Bld
2989 29, 33, 32, 34.5 (234), WOW Feb19 2840 162 (21), 10 (50), BHP Dec18 2950 40 (100), BHP Dec18 2200 2 MQG Feb19 12001 770, 745 (18), NAB Nov18 2451 13, 5 575000 60, 72, 43 (74), XJO Dec18 515000 2 (450), XJO 435 (5,205), FlexiGroup 148.5 (16,038), Flight Centre Travel
WPL Nov18 1 3159.5, 3161.5, 3161 (134), WPL Nov18 (401), BHP Dec18 2600 7 (30), BHP Dec18 2700 14.5, 13 (370), NAB Nov18 2501 25 (20), NAB Nov18 2551 86 Dec18 520000 4 (150), XJO Dec18 525000 4 (20), XJO 4653 (1,072), Fortescue Metals Grp 385 (31,861), G8
3150 39 (100), WPL Dec18 2738 440 (15), WPL Dec18 (130), BHP Dec18 2800 19 (125), BHP Dec18 2900 37 (135), NAB Nov18 2601 106 (147), NAB Nov18 2701 207 Dec18 530000 3 (30), XJO Dec18 540000 5 (209), XJO Education 281 (8,064), Galaxy Res 258 (7,508), GDI Prop
3186 73 (5), WPL Dec18 3234 54 (10), WPL Dec18 3284 (50), BHP Dec18 2901 36.5, 34.5 (20), BHP Dec18 3000 (220), NAB Nov18 2951 497 (240), NAB Nov18 3101 610 Dec18 542500 6 (25), XJO Dec18 547500 11, 8 (7), XJO Grp stp 126.1 (28,724), Genworth Mortg Ins 215.6 (7,475),
36 (35), WPL Dec18 3285 37 (100), WPL Dec18 3334 25 62, 61, 56.5 (112), BHP Dec18 3050 87, 85, 78.5 (100), (35), NAB Dec18 2410 25, 23, 16.5, 17, 16.5 (1,615), NAB Dec18 552500 14, 11 (117), XJO Dec18 555000 17, 15 Goodman Grp stp 1070.3 (112,547) 1081 (29,833), GPT
(100), WPL Dec18 3335 24 (100), WPL Dec18 3483 6.5 BHP Dec18 3051 79 (38), BHP Dec18 3100 107, 104 (63), Dec18 2507 67, 55.5 (240), NAB Dec18 2508 67.5, 49 (68), XJO Dec18 557500 25 (17), XJO Dec18 560000 24, Grp stp 535 (33,409), GrainCorp 747 (4,249), Growthpoint
(15), WPL Jan19 3300 59 (30), WPL Jan19 3400 30, 32 BHP Dec18 3150 122 (350), BHP Dec18 3250 210, 208.5 (132), NAB Dec18 2603 129 (775), NAB Dec18 2701 204 20, 19 (228), XJO Dec18 562500 30, 31, 30 (71), XJO Prop stp 367 (4,943), GUD Hldgs 1202 (1,587), GWA Grp
(45), WPL Feb19 3150 158, 165, 168, 155 (70), WPL Feb19 (250), BHP Dec18 3300 258, 242 (140), BHP Dec18 3301 (100), NAB Dec18 2894 400 (100), NAB Dec18 2990 527.5 Dec18 565000 42, 47, 37, 32, 29 (82), XJO Dec18 567500 264 (5,048), Harvey Norman 301 (11,748), Healthscope
3400 61 (21), WPL Mar19 2937 270 (50), XJO Nov18 239 (30), BHP Dec18 3400 332.5 (200), BHP Jan19 2801 (170), NAB Dec18 3098 597 (35), NAB Dec18 3279 780 44, 56, 52, 49, 36 (74), XJO Dec18 570000 53, 69, 56, 54 220 (24,181), IDP Education 873 (2,330), Iluka Res 781
560000 94, 97, 86 (60), XJO Nov18 565000 64, 68, 74 44.5 (12), BHP Jan19 2950 80, 85 (30), BHP Jan19 3000 (5), NAB Jan19 2400 31.5 (715), NAB Jan19 3001 499.5 (125), XJO Dec18 500000 4 (230), XJO Dec18 550000 18 (7,790), Incitec Pivot 372 (31,190), Independence Grp 359
(117), XJO Nov18 567500 35, 37, 36, 31, 30, 29, 44, 58, 97.5 (50), BHP Jan19 3101 141 (10), BHP Jan19 3150 170 (15), NAB Feb19 2400 42.5 (5), NAB Mar19 2250 26.5 (2), (40), XJO Dec18 555000 26 (6), XJO Dec18 465000 2 (86), (8,606), Infigen Energy stp 46.5 (17,903), Inghams Grp 425
65 (627), XJO Nov18 570000 30, 32, 23, 20, 19, 21, 22, (10), BHP Feb19 2900 89 (10), BHP Feb19 3201 218, 215, NAB Mar19 2300 34 (10), NAB Mar19 2350 52 (40), NAB XJO Dec18 470000 2 (55), XJO Dec18 475000 2 (235), XJO (4,530), Insurance Aust Grp 723 (43,012), Investa Office Fd
24, 30, 28, 35 (291), XJO Nov18 572500 20, 15, 14, 12, 214 (110), BHP Mar19 3100 240 (30), BHP Mar19 3251 Mar19 2450 81 (40), NAB Mar19 2500 91 (10), NAB Jun19 Dec18 500000 5, 4 (445), XJO Dec18 510000 7 (112), XJO stp 558 (9,258), InvoCare 1205 (2,009), IOOF Hldgs 670
11, 13, 16, 19, 18, 22, 23, 25, 30, 28, 27 (264), XJO Nov18 330 (36), BHP Mar19 3451 484 (72), BHP Mar19 3550 563 2901 472 (103), NAB Jun19 3001 600 (120), NCM Nov18 Dec18 515000 8 (26), XJO Dec18 517500 9 (70), XJO (5,629), IPH 532.5 (39,318) 540 (3,516), IRESS 1086
575000 10, 7, 5, 7, 10, 12, 13, 14, 12, 14, 15, 14, 16 (95), BLD Nov18 525 4 (50), BLD Dec18 525 17.5 (150), 2001 1.5 (20), NCM Nov18 2050 3.5 (100), NCM Nov18 Dec18 520000 9 (10), XJO Dec18 525000 10 (4), XJO (2,562), James Hardie Ind cdi 1576.2 (11,568) 1538
(785), XJO Nov18 577500 5, 6, 8 (224), XJO Nov18 580000 BLD Dec18 550 31 (200), BLD Dec18 600 78 (150), BLD 2100 11 (37), NCM Nov18 2101 21 (50), NCM Dec18 1851 Dec18 530000 12 (333), XJO Dec18 535000 16, 15 (88), (8,253), Janus Henderson cdi 3208 (1,593), JB Hi-Fi 2359
2, 3 (42), XJO Nov18 582500 1 (55), XJO Nov18 587500 1 Mar19 525 39 (150), BLD Mar19 575 71 (150), BOQ Dec18 4.5 (600), NCM Dec18 2050 30.5 (265), NCM Jan19 2001 XJO Dec18 540000 18, 20, 18, 17, 16, 15 (137), XJO (2,084), Lendlease Grp stp 1288 (10,861), Link Admin Hldg
(62), XJO Dec18 562500 114 (1), XJO Dec18 565000 76, 1000 28, 29 (380), BOQ Dec18 1025 46.5 (10), BOQ Jan19 35 (90), NCM Jan19 2100 77, 74, 76, 75, 76 (90), NCM Dec18 542500 18 (3), XJO Dec18 545000 26, 20 (80), XJO 680 (9,790), Lynas 204 (12,333), Macq Grp 11443.3
74 (103), XJO Dec18 567500 63, 64, 60 (60), XJO Dec18 950 13.5 (5), BOQ Mar19 975 35 (280), BSL Nov18 1125 Jan19 2300 180 (10), NCM Feb19 2050 59 (200), ORG Dec18 550000 36, 26 (65), XJO Dec18 552500 33 (2), XJO (8,807) 11346 (5,891), Magellan Fin Grp 2574 (2,594),
570000 60, 44, 52, 70 (114), XJO Dec18 572500 45, 46, 13 (30), BSL Nov18 1150 19 (2), BSL Nov18 1751 600, Nov18 700 34 (76), ORI Nov18 1700 2 (15), OSH Dec18 Dec18 555000 37, 39, 43, 40 (154), XJO Dec18 557500 Mayne Pharma 98.5 (26,901), McMillan Shakespr 1346
45, 44, 45, 40, 39, 34, 33, 49, 50, 51, 53, 56 (246), XJO 593 (29), BSL Dec18 1125 38 (75), BSL Dec18 1200 77.5 725 24 (30), OSH Jan19 725 30 (200), OZL Nov18 900 48 43 (249), XJO Dec18 560000 48, 49, 43 (788), XJO Dec18 (1,440), Medibank Private 246 (51,264), Metcash 278
Dec18 575000 31, 41 (20), XJO Dec18 577500 21, 32 (120), BSL Dec18 1701 507 (10), BSL Dec18 1751 590 (320), QAN Dec18 550 4.5 (10), QBE Dec18 1101 12 (100), 562500 57, 47 (25), XJO Dec18 565000 71, 63, 61 (673), (16,925), Mineral Resources 1445 (2,908), Mirvac Grp stp
(69), XJO Dec18 580000 13, 17, 20 (208), XJO Dec18 (20), CBA Nov18 6900 6 (180), CBA Nov18 7000 10, 8.5 QBE Jan19 975 6 (10), QBE Jan19 1075 19 (10), RIO Nov18 XJO Dec18 567500 71, 69, 66 (30), XJO Dec18 570000 84, 226 (68,968), Monadelphous Grp 1359 (1,688), MYOB Grp
582500 12 (62), XJO Dec18 585000 11 (180), XJO Dec18 (445), CBA Nov18 7100 38, 20, 17, 14, 15 (305), CBA 6700 2.5 (1,200), RIO Nov18 6900 8 (180), RIO Nov18 82, 81, 85, 87, 82, 78, 71 (65), XJO Dec18 575000 98, 96 340 (8,268), Nanosonics 300.7 (41,120) 294 (4,766),
587500 6 (181), XJO Dec18 590000 6 (61), XJO Dec18 Nov18 7101 13 (110), CBA Nov18 7200 43, 39, 38, 43, 38 6901 7 (15), RIO Nov18 7000 12.5 (217), RIO Nov18 7100 (2), XJO Dec18 580000 128 (125), XJO Dec18 670000 National Aust Bank 2461 (50,802), Natl Storage REIT stp
592500 3 (250), XJO Dec18 570000 59, 80 (45), XJO (450), CBA Nov18 7201 45, 39, 41, 39 (185), CBA Nov18 19 (412), RIO Nov18 7300 66, 62, 60, 60.5, 61, 60.5, 55, 1003 (2), XJO Jan19 420000 2 (100), XJO Jan19 450000 172.7 (94,105) 173 (12,056), Navitas 514.3 (10,533) 512
Dec18 572500 74 (4), XJO Dec18 575000 49, 61 (76), XJO 7300 102, 101.5, 102 (134), CBA Dec18 7100 42 (80), 66.5, 55, 53 (651), RIO Nov18 7400 120, 90 (300), RIO 4 (211), XJO Jan19 505000 12 (1), XJO Jan19 530000 30 (5,691), Newcrest Min 2132 (14,209), News Corp b voting
Dec18 582500 29 (5), XJO Dec18 565000 133 (50), XJO CBA Dec18 7200 77 (20), CBA Dec18 7300 170 (100), CBA Nov18 7401 95 (30), RIO Nov18 7500 175, 210, 184 (51), (45), XJO Jan19 532500 33, 25 (45), XJO Jan19 535000 1801 (1,184), NEXTDC 575 (6,387), NIB Hldgs 496 (8,467),
Dec18 567500 106, 88, 97, 111 (174), XJO Dec18 570000 Dec18 7500 299.5 (7), CBA Dec18 6700 18, 13 (55), CBA RIO Nov18 7501 180, 165 (189), RIO Nov18 7600 241 33, 35 (26), XJO Jan19 537500 37, 39, 34, 30 (297), XJO Nine Entertainment 170.7 (37,797) 170 (13,942), Northern
90, 88, 90, 91, 88, 87, 86, 85, 83, 82, 83, 82, 81, 80, 81, Dec18 7100 65 (10), CBA Dec18 7400 228 (25), CBA (106), RIO Nov18 7700 338 (262), RIO Nov18 7800 457 Jan19 542500 42 (1), XJO Jan19 545000 52 (160), XJO Star 808.1 (73,841) 826 (11,172), Nufarm 566 (5,101), Oil
78, 77, 84, 83, 81, 78, 79, 76, 75, 74, 73, 81, 87, 88, 87, Dec18 6300 8 (250), CBA Dec18 6600 13 (109), CBA (248), RIO Dec18 6600 15 (50), RIO Dec18 7300 107 (55), Jan19 547500 44 (260), XJO Jan19 550000 58, 61, 62, Search 715 (24,600), oOh! Media 395 (4,340), Orica
86, 97, 96, 97, 102 (158), XJO Dec18 572500 74, 84 Dec18 6800 26 (69), CBA Dec18 6801 28, 26 (180), CBA RIO Dec18 7000 63 (3), RIO Dec18 7600 317 (100), RIO 54, 53, 48 (227), XJO Jan19 555000 66 (12), XJO Jan19 1762.9 (13,367) 1748 (6,979), Origin Energy 664
(124), XJO Dec18 575000 58, 70 (7), XJO Dec18 577500 Dec18 6901 41 (510), CBA Dec18 7000 62, 70, 59 (546), Dec18 6200 17 (100), RIO Dec18 6400 26 (100), RIO 557500 64 (30), XJO Jan19 560000 76, 75 (24), XJO Jan19 (32,720), Orocobre 409 (4,271), Orora 314 (22,462), OZ
53, 49, 56 (85), XJO Dec18 580000 43, 37, 41, 50 (1,022), CBA Dec18 7100 104.5, 88, 83, 82.5, 79, 79.5, 80.5, 83, Dec18 6900 69, 71 (33), RIO Dec18 6901 72 (8), RIO 562500 89 (10), XJO Jan19 565000 90, 86 (30), XJO Jan19 Min 849 (5,792), Pact Grp Hldgs 340 (3,954), Pendal Grp
XJO Dec18 582500 37, 39 (103), XJO Dec18 585000 24, 81 (332), CBA Dec18 7101 83.5 (30), CBA Dec18 7200 Dec18 7000 95 (70), RIO Dec18 7200 144 (545), RIO 570000 111 (6), XJO Jan19 575000 131 (4), XJO Jan19 809 (4,624), Perpetual 3503 (879), Pilbara Min 81.5
27 (1,097), XJO Dec18 587500 17, 18, 21, 23 (116), XJO 147, 117.5, 112 (420), CBA Dec18 7201 122 (150), CBA Dec18 7201 140 (160), RIO Dec18 7300 178, 177, 180 580000 173, 154 (50), XJO Jan19 582500 188 (5), XJO (29,875), Pinnacle Invest 512.9 (10,675), Platinum Asset
Dec18 590000 13, 19, 20, 19 (1,227), XJO Dec18 592500 Dec18 8201 1000 (70), CBA Jan19 6800 68.5, 56.5 (450), (18), RIO Dec18 7401 224.5 (315), RIO Dec18 7501 280 Feb19 505000 26 (12), XJO Mar19 535000 92, 93 (66), 529.5 (26,860) 516 (3,985), Premier Invest 1637 (1,785),
15, 14 (259), XJO Dec18 595000 11, 8, 11, 12 (364), XJO CBA Jan19 6900 85 (98), CBA Jan19 7000 100 (120), CBA (10), RIO Jan19 6800 109 (30), RIO Jan19 6900 136 (20), XJO Mar19 547500 109 (42), XJO Mar19 590000 313 (1), Primary Health Care 248.9 (110,235) 254 (9,214), Qantas
Dec18 597500 7, 8 (82), XJO Dec18 600000 5, 6 (68), XJO Jan19 7100 147, 126 (20), CBA Jan19 7200 171 (3), CBA RIO Jan19 7100 195 (40), RIO Jan19 7200 220 (3), RIO XJO Mar19 597500 370 (1), XJO Jun19 530000 124 (1), Airways 589 (31,763), QBE Insurance Grp 1124 (25,407),
Dec18 602500 5 (41), XJO Dec18 607500 2 (75), XJO Jan19 7300 215 (7), CBA Jan19 7501 340 (35), CBA Feb19 Jan19 7300 265, 267 (11), RIO Feb19 6800 160 (7), RIO XJO Jun19 550000 176 (3). Qube Hldgs 264 (27,163), Ramsay Health Care 5482
Dec18 610000 3 (85), XJO Dec18 612500 2 (45), XJO 6401 65 (20), CBA Feb19 6600 96 (286), CBA Mar19 7100 Feb19 7000 215, 210 (13), RIO Mar19 6600 222, 229 (2,407), REA Grp 7505 (907), Regis Res 432 (9,160),
Dec18 615000 2 (174), XJO Dec18 620000 1 (312), XJO
Dec18 622500 1 (352), XJO Jan19 565000 160 (32), XJO
297 (15), CBA Apr19 6600 140 (30), CIM Nov18 4550 250,
230 (20), CIM Nov18 4800 495 (30), COL Sep19 1300 97.5
(162), RIO Mar19 7300 500 (10), RIO Mar19 7401 550,
535 (165), S32 Nov18 360 51 (1,033), S32 Dec18 337 29
ASX SPECIALS Reliance Worldwide 445 (13,237), ResMed Inc cdi 1431
(9,452), Resolute Min 96 (13,630), Rio Tinto 7405 (6,910),
Jan19 570000 125 (6), XJO Jan19 572500 100, 115, 119 (1), CSL Nov18 17000 21 (535), CSL Nov18 17200 35 (7), (334), S32 Dec18 346 37, 36.5 (490), S32 Dec18 357 47 Abacus Prop Grp stp 327 (6,000), Accent Grp 131.6 Sandfire Res 629 (2,903), Santos 559.1 (26,756) 549
(40), XJO Jan19 575000 100, 102, 103, 104 (53), XJO CSL Nov18 17400 73 (166), CSL Nov18 17601 80 (10), (900), S32 Jan19 300 10 (70), S32 Jan19 350 42 (19), S32 (45,269), Adelaide Brighton 523 (7,505), Afterpay Touch (32,793), Saracen Min 261 (13,845), SCA Prop Grp stp
Jan19 580000 77 (20), XJO Jan19 587500 48 (20), XJO CSL Nov18 18400 445, 480 (46), CSL Nov18 18600 700 Jan19 361 50 (8), S32 Mar19 326 36 (200), S32 Jun19 1194 (2,918), AGL Energy 1852 (12,248), ALS 708.7 265.3 (26,460) 267 (15,535), Scentre Grp stp 400
Jan19 590000 32, 35 (12), XJO Jan19 595000 21 (9), XJO (1), CSL Nov18 18601 650 (2), CSL Nov18 18800 840 (20), 386 83 (50), SGM Dec18 1451 332 (30), STO Nov18 550 (49,898) 689 (9,129), Altium 2110 (2,182), Alumina 222 (99,108), Seek 1826 (6,527), Seven Grp 1536 (2,021),
Jan19 602500 14 (56), XJO Jan19 605000 11, 10, 13 CSL Nov18 19200 1050 (30), CSL Nov18 20001 2020 6, 6.5 (1,350), STO Nov18 651 92 (180), STO Jan19 600 (43,376), Amcor 1349 (21,558), AMP 239 (54,489), Ansell Seven West Media 71.9 (111,204) 67.5 (16,621), Sigma
(214), XJO Jan19 615000 6 (9), XJO Jan19 620000 4 (397), (234), CSL Dec18 13200 18.5, 19.5 (100), CSL Dec18 55 (13), STO Feb19 500 13 (85), STO Mar19 525 27 (150), 2296.1 (24,836) 2264 (2,668), ANZ Banking Grp 2641 Health 49.5 (20,140), Sims Metal Mgmt 1118 (2,976),
XJO Jan19 625000 3 (41), XJO Feb19 600000 32 (31), XJO 15800 85 (7), CSL Dec18 16000 97 (15), CSL Dec18 STW Dec18 5300 54 (10), STW Dec18 5700 326 (15), SUN (53,875), APA Grp stp 905 (21,963), Appen 1271 (1,654), SkyCity Entertain 336 (5,470), Smartgrp 952 (1,791), Sonic
Feb19 602500 32 (4), XJO Mar19 562500 188 (1), XJO 16800 178 (385), CSL Dec18 17000 234 (115), CSL Jan19 1318 27 (25), SYD Nov18 675 6.5, 4.5 (250), TCL ARB 1702 (1,282), Ardent Leisure Grp stp 144.5 (7,771), Healthcare 2305.6 (52,151) 2303 (7,903), Soul Pattinson
Mar19 570000 154, 144 (4), XJO Mar19 580000 95, 116 Dec18 18000 520 (2), CSL Dec18 18201 650 (2), CSL Jan19 1086 15 (250), TLS Nov18 287 3.5, 1 (1,200), TLS Aristocrat Leisure 2574 (11,860), ASX 6025 (3,603), Atlas WH 2789 (2,177), South32 310 (95,651), Spark Infrastruc-
(4), XJO Mar19 582500 86 (5), XJO Mar19 590000 62, 76 Jan19 16001 175 (4), CSR Nov18 330 39.5 (100), CTX Nov18 297 9 (400), TLS Nov18 307 23.5 (100), TLS Nov18 Arteria stp 688.2 (9,460) 684 (12,276), Aurizon Hldgs 422 ture forus 236 (31,309), Spark New Zealand 383 (4,545),
(10), XJO Mar19 592500 68 (10), XJO Mar19 600000 49, Nov18 2751 21 (30), CTX Dec18 2700 42 (4), CWN Dec18 316 26 (130), TLS Dec18 284 7, 6 (320), TLS Dec18 294 (37,045), Ausdrill 142.5 (9,914), AusNet Services 161.5 SpeedCast Intl 323 (4,265), St Barbara 413.8 (86,325) 412
51 (38), XJO Mar19 602500 43 (24), XJO Mar19 605000 38 1100 2 (1,000), CYB Dec18 360 13, 15.5 (60), CYB Jan19 10 (100), TLS Jan19 287 7 (1,000), TLS Feb19 280 6.5 (32,194), Aust Pharmaceutical 151.5 (7,360), Austal 186.1 (9,554), Steadfast Grp 269 (14,437), Sthn Cross Media
(24), XJO Mar19 607500 34, 36 (6), XJO Mar19 612500 26 330 11, 11.5 (1,230), FLT Nov18 4800 46, 47 (35), FLT (2,150), TLS Mar19 284 15.5 (200), TLS Jun19 333 56 (3), (19,585), Automotive Hldgs 165.5 (4,497), Aveo Grp stp 105 (14,027), Stockland stp 376 (45,316), Suncorp Grp
(14), XJO Jun19 530000 468 (5), XJO Jun19 600000 82, 84 Nov18 5001 168 (10), FLT Dec18 4900 160 (100), FLT TLS Jun19 353 70 (25), TWE Jan19 1350 40 (65), WBC 162.5 (7,889), Bank of Qld 978 (7,396), Bapcor 596 1340 (24,124), Super Retail Grp 753.8 (15,756) 752
(5), XJO Jun19 620000 42 (2). Jan19 4600 122 (1), FLT Jan19 4851 213 (10), FLT Feb19 Nov18 2651 31 (70), WBC Nov18 2701 65 (68), WBC (4,991), Beach Energy 149.4 (925,191) 146.5 (32,384), (2,560), Sydney Airport stp 667 (41,909), Syrah Res 169
4800 259, 245, 250 (70), FMG Nov18 370 4.5 (320), FMG Nov18 2751 125 (199), WBC Nov18 2850 255 (121), WBC Bega Cheese 591 (3,961), Bellamys Aust 724 (1,624), (6,321), Tabcorp Hldgs 444 (37,416), Tassal Grp 415
PUT OPTIONS Nov18 380 8.5, 7.5, 4.5 (687), FMG Nov18 390 14, 13
(600), FMG Nov18 400 22 (100), FMG Nov18 410 32, 26
Dec18 2450 8.5 (120), WBC Dec18 2500 12 (100), WBC
Dec18 2600 37, 38.5, 34 (526), WBC Dec18 2650 58, 56
Bendigo&Adelaide Bk 1038 (8,974), BHP 3070.1 (314,488)
3043 (59,737), Bingo Ind 221 (8,069), Blackmores 12678
(3,162), Technology One 561 (4,492), Telstra Corp 289.3
(59,386) 287 (221,385), The A2 Milk Company 958
AGL Nov18 1900 24.5, 30.5 (51), AGL Nov18 2151 281 (1,095), FMG Nov18 420 40.5 (500), FMG Nov18 431 51 (30), WBC Dec18 2651 55 (105), WBC Dec18 2701 88 (234), BlueScope Steel 1187 (10,241), Boral 517 (21,822), (13,519), The Star Entertain 438 (15,305), TPG Telecom
(13), AGL Dec18 1851 25 (50), AGL Jan19 1800 27 (194), (1,345), FMG Nov18 551 166 (300), FMG Dec18 380 11, (196), WBC Jan19 2600 53 (260), WBC Mar19 2300 24, Brambles 1037 (29,563), Bravura Solution 368 (3,988), 756 (6,349), Trade Me Grp 562 (4,566), Transurban Grp stp
AGL Feb19 1750 40 (40), AGL Jun19 1450 16 (78), AMC 8.5, 8 (260), FMG Dec18 400 18.5 (1,000), FMG Dec18 21.5 (20), WBC Mar19 2600 83, 84 (75), WES Dec18 3022 Breville Grp 1089 (1,689), Brickworks 1563.3 (14,031) 1150 (48,545), Treasury Wine 1417 (13,377), Unibail
Dec18 1100 3 (200), AMC Dec18 1325 16.5 (120), AMC 360 7 (600), FMG Dec18 370 11.5, 12.5 (2,100), FMG 23 (200), WES Dec18 3165 62, 63, 64, 63, 62 (68), WES 1500 (1,425), BWP Tr unt 355 (9,002), Caltex Aust 2757 Rodamco Wfld cdi 1233 (13,125), Vicinity Centres stp 271
Dec18 1350 24 (100), AMP Nov18 270 29 (100), AMP Dec18 400 28.5 (500), FMG Dec18 430 48 (30), FMG Feb19 2880 32.5 (30), WES Feb19 2951 45 (200), WES (48,650) 2717 (4,855), Carsales.com 1191 (4,483), (59,816), Viva Energy Grp 198.5 (19,908), Viva Energy Reit
Nov18 361 120 (66), AMP Dec18 361 118 (66), ANN Nov18 Dec18 431 49 (1,255), FMG Dec18 451 72.5 (1,225), FMG Sep19 3022 220 (15), WOR Nov18 1678 360 (17), WOW Challenger 953 (10,679), Charter Hall Grp forus 702 stp 215 (8,095), Vocus Grp 337.4 (149,029) 330 (11,495),
2350 66 (300), ANN Nov18 2500 194 (20), ANZ Nov18 Jan19 350 11, 10 (1,173), FMG Jan19 370 14 (200), FMG Dec18 2740 4.5 (310), WOW Dec18 2939 40, 40.5 (74), (8,617), Charter Hall Retail unt 445 (6,114), Chorus 454 Webjet 1187 (2,343), Wesfarmers 3150 (21,106), Western
2601 2.5 (109), ANZ Nov18 2650 12, 27, 12, 11, 8 (100), Jan19 371 17.5 (26), FMG Jan19 380 21.5 (10), FMG Jan19 WOW Dec18 3289 330 (10), WOW Mar19 3389 482 (20), (3,789), Charter Hall Long W stp 421 (3,359), Cimic Grp Areas 206 (4,888), Westpac Banking 2595 (63,936),
ANZ Nov18 2700 35, 30 (600), ANZ Dec18 2550 12.5 391 22.5 (100), FMG Sep19 360 41 (27), HVN Mar19 306 WPL Nov18 3050 9 (20), WPL Nov18 3150 38 (30), WPL 4249 (1,819), Cleanaway Waste 171 (37,425), Coca-Cola Whitehaven Coal 412 (12,987), Wisetech Global 1637
(800), ANZ Dec18 2600 29.5 (75), ANZ Dec18 2651 39 17 (150), IFL Dec18 650 12, 10 (192), ILU Nov18 900 116 Nov18 3250 105 (70), WPL Nov18 3450 303 (14), WPL Amatil 1002 (9,434), Cochlear 16683 (1,066), Coles Grp (2,116), Woodside Pet 3137 (17,424), Woolworths Grp
(300), ANZ Dec18 2751 100 (5), ANZ Jan19 2500 17 (200), (31), ILU Dec18 775 23 (20), ILU Jan19 725 16 (50), ILU Dec18 2886 19 (190), WPL Dec18 2936 25.5 (125), WPL def 1311 (21,106), C’wlth Bank of Aust 7136 (32,758), 2925 (24,447), WorleyParsons 1288 (5,804), Xero 3714
ANZ Jan19 2601 38 (15), ANZ Mar19 2701 112, 103 (10), Jan19 800 47 (20), JHX Dec18 1650 121 (20), LLC Nov18 Dec18 3135 72.5 (100), WPL Dec18 3234 135 (80), WPL Computershare 1804.4 (15,962) 1767 (9,356), Corporate (1,984).
ANZ Mar19 3101 405 (20), AWC Nov18 240 15 (200), AWC 1325 33.5 (25), LLC Dec18 1300 49.5 (30), LLC Jan19 Dec18 3334 200 (10), WPL Jan19 3000 60 (40), WPL Travel 2255 (1,508), Costa Grp 706.9 (74,979) 686
Nov18 250 25 (90), AWC Jun19 201 13 (500), BEN Dec18 1150 23 (10), LLC Jan19 1200 34.5, 32.5, 32, 31.5 (145), Jan19 3100 93 (50), WPL Feb19 3000 95 (10), WPL Mar19 (5,936), Credit Corp Grp 1888 (870), Crown Resorts 1185
1000 5 (10), BHP Nov18 2850 4, 3, 2.5, 2 (1,155), BHP LLC Jan19 1250 47.5, 46 (40), MGR Mar19 200 4 (150), 3135 200 (420), WPL Mar19 3186 228 (30), XJO Nov18 (6,668), CSL 17976.7 (38,312) 17970 (8,423), CSR 293.4 ■Note: 15 minute high/low, single trades included.
Tables 15
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Aus Tin Min ............................ ANW .018 +.1 +5.88 ELMO Software ....................... ELO 5.53 -34 -5.79
RISES - INDUSTRIALS RISES - MINING Bass Metals ...........................
Meteoric Res ..........................
BSM
MEI
.018
.018
+.1
+.1
+5.88
+5.88
Dongfang Modern Ag ................
AVA Risk Grp ..........................
DFM
AVA
.90
.165
-5.5
-1
-5.76
-5.71
Ellerston Asian Inv .................... EAIO .01 +.5 +100.0 Cohiba Min ............................ CHKO .003 +.2 +200.0 Nzuri Copper .......................... NZC .28 +1.5 +5.66 Funtastic .............................. FUN .05 -.3 -5.66
SUDA Pharma ........................ SUDOC .003 +.1 +50.00 Cohiba Min fpo........................ CHK .01 +.5 +100.0 Allegiance Coal ....................... AHQ .057 +.3 +5.56 XTEK ................................... XTE .425 -2.5 -5.56
Creso Pharma......................... CPHO .15 +4.5 +42.86 Redbank Copper ..................... RCP .04 +2 +100.0 Bounty Min ............................ B2Y .19 +1 +5.56 Yojee ................................... YOJ .068 -.4 -5.56
Hazer Grp ............................. HZRO .014 +.4 +40.00 Alloy Res............................... AYR .004 +.1 +33.33 Pensana Metals....................... PM8 .019 +.1 +5.56 Babylon Pump & Power .............. BPP .018 -.1 -5.26
eSports Mogul Asia................... ESHO .004 +.1 +33.33 Athena Res ............................ AHN .016 +.4 +33.33 Egan Street Res....................... EGA .195 +1 +5.41 Sunbridge Grp ........................ SBB .018 -.1 -5.26
Impression Health .................... IHL .022 +.5 +29.41 Aust Vanadium ........................ AVLO .012 +.3 +33.33 Elixir Pet ............................... EXR .04 +.2 +5.26 Apollo Tourism ........................ ATL 1.19 -6.5 -5.18
SomnoMed............................ SOM 2.00 +40 +25.00 Greenpower Energy .................. GPP .004 +.1 +33.33 Euro Manganese...................... EMN .20 +1 +5.26 Mobilicom ............................. MOB .093 -.5 -5.10
Purifloh ................................ PO3 4.00 +70 +21.21 Magmatic Resrce ..................... MAG .032 +.8 +33.33 Gold Mountain ........................ GMN .082 +.4 +5.13 Fatfish Blockchain.................... FFG .019 -.1 -5.00
The Data Exchange................... DXN .20 +3.5 +21.21 Tyranna Res ........................... TYXOC .004 +.1 +33.33 MetalsTech ............................ MTC .041 +.2 +5.13 Immutep ............................... IMM .038 -.2 -5.00
Holista Colltech ....................... HCT .065 +1.1 +20.37 Aeris Res .............................. AIS .165 +3.5 +26.92 Nova Min .............................. NVA .021 +.1 +5.00 Scout Sec ............................. SCT .19 -1 -5.00
Impression Health .................... IHLOB .006 +.1 +20.00 GBM Res .............................. GBZ .005 +.1 +25.00
Airxpanders ........................... AXP .045 +.7 +18.42 Argonaut Res.......................... ARE .022 +.4 +22.22
Impelus ................................
EVE Invest .............................
IMS
EVE
.013
.007
+.2
+.1
+18.18
+16.67
Alta Zinc ...............................
Grand Gulf Energy ....................
AZI
GGE
.006
.006
+.1
+.1
+20.00
+20.00
FALLS - INDUSTRIALS FALLS - MINING
INT Payment Tech .................... IP1 .024 +.3 +14.29 Admiralty Res ......................... ADY .013 +.2 +18.18 Bio-Gene Tech ........................ BGTO .001 -.1 -50.00 Talga Res .............................. TLGOA .017 -2.3 -57.50
Sensera................................ SE1 .12 +1.5 +14.29 Alliance Res ........................... AGS .13 +2 +18.18 Tikforce ................................ TKF .001 -.1 -50.00 Red Sky Energy ....................... ROG .001 -.1 -50.00
The Betmakers........................ TBH .065 +.8 +14.04 Bougainville Copper.................. BOC .195 +3 +18.18 WCM Global Growth ................. WQGO .005 -.5 -50.00 Odin Metals ........................... ODM .08 -5 -38.46
PayGroup ............................. PYG .75 +9 +13.64 Lake Res............................... LKE .13 +2 +18.18 Millennium Grp........................ MIL .23 -16.5 -41.77 Manhattan Corp ...................... MHC .005 -.3 -37.50
Crowd Mobile ......................... CM8 .042 +.5 +13.51 Amani Gold............................ ANL .007 +.1 +16.67 Skin Elements......................... SKN .023 -1.2 -34.29 GTI Res ................................ GTR .011 -.6 -35.29
Carnegie Cln Energy ................. CCE .009 +.1 +12.50 BBX Min ............................... BBX .175 +2.5 +16.67 Factor Therapeutics .................. FTT .002 -.1 -33.33 American Patriot Oil .................. AOWOB .002 -.1 -33.33
Dragontail Systems................... DTS .27 +3 +12.50 New Age Exploration ................. NAE .007 +.1 +16.67 MGC Pharmaceuticals ............... MXCOD .01 -.5 -33.33 Tando Res ............................. TNOO .051 -2.3 -31.08
Genetic Tech .......................... GTG .009 +.1 +12.50 Orion Min .............................. ORN .023 +.3 +15.00 ApplyDirect............................ AD1 .029 -1 -25.64 Rafaella Res........................... RFR .10 -4 -28.57
Parkway Minls ........................ PWN .009 +.1 +12.50 Moreton Res .......................... MRV .008 +.1 +14.29 Emerge Gaming....................... EM1O .003 -.1 -25.00 Austar Gold ........................... AUL .003 -.1 -25.00
Cape Range ........................... CAG 1.63 +18 +12.41 Predictive Disc ........................ PDI .016 +.2 +14.29 Analytica............................... ALT .004 -.1 -20.00 Bass Oil................................ BAS .003 -.1 -25.00
FlamingoAI ............................ FGO .019 +.2 +11.76 Peel Min ............................... PEX .575 +7 +13.86 Imugene ............................... IMUOB .009 -.2 -18.18 Eon NRG .............................. E2EO .003 -.1 -25.00
Xenith IP Grp .......................... XIP 1.39 +14.5 +11.65 Aust Vanadium ........................ AVL .033 +.4 +13.79 Invigor Grp ............................ IVO .005 -.1 -16.67 Latin Res .............................. LRS .003 -.1 -25.00
NetLinkz ............................... NET .029 +.3 +11.54 Lachlan Star........................... LSA .009 +.1 +12.50 Chapmans............................. CHP .006 -.1 -14.29 Eon NRG .............................. E2E .013 -.4 -23.53
Syntonic ............................... SYT .01 +.1 +11.11 Prospect Res.......................... PSC .028 +.3 +12.00 Cycliq Grp ............................. CYQ .006 -.1 -14.29 Iron Road .............................. IRD .05 -1 -16.67
Titomic................................. TTT 2.15 +21.5 +11.11 High Grade Metals.................... HGM .02 +.2 +11.11 identitii ................................. ID8 .55 -8.5 -13.39
Tower .................................. TWR .61 -9 -12.86 Pacifico Minl .......................... PMY .005 -.1 -16.67
Qantm Intellectual .................... QIP 1.45 +14 +10.69 Kore Potash ........................... KP2 .15 +1.5 +11.11 Riedel Res ............................. RIE .015 -.3 -16.67
Invion .................................. IVX .021 +.2 +10.53 Orinoco Gold.......................... OGX .01 +.1 +11.11 Scidev ................................. SDV .007 -.1 -12.50
Neurotech Intl ......................... NTI .057 -.8 -12.31 Sthn Cross Expl....................... SXX .005 -.1 -16.67
Paradigm Bio.......................... PAR 1.27 +12 +10.43 Blaze Intl............................... BLZ .031 +.3 +10.71 King River Copper .................... KRCOB .011 -.2 -15.38
Dotz Nano ............................. DTZ .085 +.8 +10.39 QEM ................................... QEM .16 +1.5 +10.34 Oventus Medical...................... OVN .29 -4 -12.12
Global Construct ..................... GCS .475 -6.5 -12.04 Lithium Pwr Int ........................ LPIOA .013 -.2 -13.33
AHALife Hldgs ........................ AHL .011 +.1 +10.00 Kalamazoo Res ....................... KZR .11 +1 +10.00 Minrex Res ............................ MRR .02 -.3 -13.04
Beyond Int’l ........................... BYI 1.10 +10 +10.00 Sipa Res ............................... SRI .011 +.1 +10.00 Quantify Tech ......................... QFY .008 -.1 -11.11
Family Zone Cyber ................... FZO .26 -3 -10.34 Indago Energy ........................ INK .048 -.7 -12.73
Stemcell United....................... SCU .024 +.2 +9.09 Strata-X Energy ....................... SXA .055 +.5 +10.00 Rimfire Pacific......................... RIM .007 -.1 -12.50
The Food Revolution ................. FOD .18 +1.5 +9.09 Legend Min............................ LEG .034 +.3 +9.68 LogiCamms ........................... LCM .13 -1.5 -10.34
Alcidion Grp ........................... ALC .044 -.5 -10.20 Winchester Energy ................... WEL .028 -.4 -12.50
Afterpay Touch........................ APT 12.97 +103 +8.63 Mako Gold............................. MKG .115 +1 +9.52 Magontec ............................. MGL .023 -.3 -11.54
Structural Monitor .................... SMN .96 +7.5 +8.47 Volt Res ................................ VRC .023 +.2 +9.52 Redbubble ............................ RBL 1.10 -12.5 -10.20
RedHill Education .................... RDH 2.25 -25 -10.00 BMG Res .............................. BMG .008 -.1 -11.11
Roots Sustainable .................... ROO .195 +1.5 +8.33 Antipa Min ............................. AZY .035 +.3 +9.38 Cygnus Gold .......................... CY5 .08 -1 -11.11
Spectur ................................ SP3 .20 +1.5 +8.11 Copper Strike ......................... CSE .12 +1 +9.09 Ultracharge............................ UTR .009 -.1 -10.00
Proteomics Int Lab ................... PIQ .415 -4.5 -9.78 Rox Resources........................ RXL .008 -.1 -11.11
Bionomics ............................. BNO .135 +1 +8.00 Enterprise Metals ..................... ENT .012 +.1 +9.09 Kingwest Res ......................... KWR .17 -2 -10.53
Pro-Pac Packaging................... PPG .215 +1.5 +7.50 Tawana Res ........................... TAW .30 +2.5 +9.09 CropLogic ............................. CLI .019 -.2 -9.52
Seven West Media.................... SWM .725 +5 +7.41 West Wits Min ......................... WWI .012 +.1 +9.09 Aspermont ............................ ASP .01 -.1 -9.09 Kasbah Res ........................... KAS .009 -.1 -10.00
XPD Soccer Gear Grp ................ XPD .029 +.2 +7.41 Kingsrose Min......................... KRM .061 +.5 +8.93 Goldfields Money ..................... GMY .80 -8 -9.09 Nagambie Res ........................ NAG .065 -.7 -9.72
EML Payments........................ EML 1.60 +11 +7.38 Liontown Res ......................... LTR .025 +.2 +8.70 Lifespot Health........................ LSH .08 -.8 -9.09 Geopacific Res........................ GPR .019 -.2 -9.52
iSignthis ............................... ISX .15 +1 +7.14 Alicanto Min ........................... AQI .038 +.3 +8.57 Protean Energy ....................... POW .02 -.2 -9.09 GWR Grp .............................. GWR .10 -1 -9.09
ROBO 3D .............................. RBO .015 +.1 +7.14 DGO Gold ............................. DGO .645 +5 +8.40 intelliHR................................ IHR .091 -.9 -9.00 PAC Bauxite........................... PBX .01 -.1 -9.09
Phoslock Env Tec ..................... PET .38 +2.5 +7.04 Aust Bauxite........................... ABX .13 +1 +8.33 Noxopharm ........................... NOX .455 -4.5 -9.00 Po Valley Energy ...................... PVE .04 -.4 -9.09
Technology One ...................... TNE 5.99 +38 +6.77 Indiore ................................. IOR .078 +.6 +8.33 Imugene ............................... IMUOA .011 -.1 -8.33 Archer Explore ........................ AXE .071 -.7 -8.97
Aurora Global Inc Tr .................. AIB .16 +1 +6.67 Krakatoa Res.......................... KTA .026 +.2 +8.33 MSL Solutions ........................ MPW .17 -1.5 -8.11 Impact Min ............................ IPT .011 -.1 -8.33
MCS Services......................... MSG .016 +.1 +6.67 Metal Bank ............................ MBK .013 +.1 +8.33 Bard1 Life Sciences .................. BD1 .023 -.2 -8.00 Thor Min ............................... THR .033 -.3 -8.33
Automotive Hldgs .................... AHG 1.765 +11 +6.65 Speciality Metals Intl ................. SEI .013 +.1 +8.33 CannPal Animal....................... CP1 .115 -1 -8.00 Helios Energy ......................... HE8OA .115 -1 -8.00
Eagle Hlth Hldgs ...................... EHH .165 +1 +6.45 Torian Res ............................. TNR .026 +.2 +8.33 8common ............................. 8CO .035 -.3 -7.89 Hipo Res............................... HIP .012 -.1 -7.69
Windlab................................ WND 1.00 +6 +6.38 Orminex ............................... ONX .27 +2 +8.00 Adherium .............................. ADR .048 -.4 -7.69 Entek Energy .......................... ETE .013 -.1 -7.14
Xref..................................... XF1 .50 +3 +6.38 Kangaroo Res......................... KRL .14 +1 +7.69 Authorised Invest ..................... AIY .024 -.2 -7.69 First Au ................................ FAU .026 -.2 -7.14
CCP Tech.............................. CT1 .017 +.1 +6.25 Kibaran Res ........................... KNL .14 +1 +7.69 Cellmid ................................ CDY .30 -2.5 -7.69 Great Boulder Res .................... GBR .14 -1 -6.67
Dropsuite .............................. DSE .034 +.2 +6.25 Stellar Res............................. SRZ .014 +.1 +7.69 Cirralto................................. CRO .012 -.1 -7.69 Podium Min ........................... POD .073 -.5 -6.41
Transcendence ....................... TTL .017 +.1 +6.25 Talga Res .............................. TLG .435 +3 +7.41 Energy World Corp ................... EWC .12 -1 -7.69 Hot Chili ............................... HCH .015 -.1 -6.25
Mainstream Grp ...................... MAI .69 +4 +6.15 Affinity Energy......................... AEB .015 +.1 +7.14 Resonance Health .................... RHT .025 -.2 -7.41 Ironbark Zinc .......................... IBG .03 -.2 -6.25
Kelly Partners Grp .................... KPG 1.13 +6.5 +6.10 Bowen Coal ........................... BCB .015 +.1 +7.14 Avita Medical.......................... AVH .076 -.6 -7.32 Alchemy Res .......................... ALY .016 -.1 -5.88
iCandy Interactive .................... ICI .071 +.4 +5.97 Genesis Min ........................... GMD .03 +.2 +7.14 Contango Asset....................... CGA .39 -3 -7.14 Beadell Res ........................... BDR .048 -.3 -5.88
Redflow................................ RFX .089 +.5 +5.95 Kopore Metals ........................ KMT .015 +.1 +7.14 Kogan Com ........................... KGN 2.86 -22 -7.14 Syrah Res ............................. SYR 1.595 -9.5 -5.62
Energy Action ......................... EAX 1.08 +6 +5.88 Marmota............................... MEU .015 +.1 +7.14 PM Capital Asian ..................... PAF 1.04 -8 -7.14 Alderan Res ........................... AL8 .17 -1 -5.56
ReadCloud ............................ RCL .36 +2 +5.88 Peak Res .............................. PEK .03 +.2 +7.14 Prime Financial ....................... PFG .093 -.7 -7.00 Beacon Min ........................... BCN .017 -.1 -5.56
Rectifier Technolog ................... RFT .036 +.2 +5.88 Sihayo Gold ........................... SIH .015 +.1 +7.14 Summerset Grp....................... SNZ 6.05 -45 -6.92 Lodestar Min .......................... LSR .017 -.1 -5.56
WhiteHawk ............................ WHK .056 +.3 +5.66 Sultan Res............................. SLZ .15 +1 +7.14 Range Intl.............................. RAN .027 -.2 -6.90 Westgold Res ......................... WGX 1.04 -6 -5.45
Quickstep ............................. QHL .075 +.4 +5.63 Taruga Min............................. TAR .06 +.4 +7.14 JCurve Solutions ..................... JCS .042 -.3 -6.67 Diatreme Res.......................... DRX .018 -.1 -5.26
Embelton .............................. EMB 13.20 +70 +5.60 UIL Energy............................. UIL .045 +.3 +7.14 Ookami ................................ OOK .014 -.1 -6.67 Champion Iron ........................ CIA 1.185 -6.5 -5.20
oOh! Media ............................ OML 4.17 +22 +5.57 Core Lithium .......................... CXO .062 +.4 +6.90 Generation Dev Grp .................. GDG .795 -5.5 -6.47 Stavely Min ............................ SVY .28 -1.5 -5.08
G Medical ............................. GMV .29 +1.5 +5.45 Black Cat Syndicate.................. BC8 .16 +1 +6.67 Boom Logistics ....................... BOL .155 -1 -6.06 Cape Lambert Res.................... CFE .019 -.1 -5.00
Acrux .................................. ACR .20 +1 +5.26 Pioneer Res ........................... PIO .016 +.1 +6.67 CardieX ................................ CDX .031 -.2 -6.06 Cons Zinc ............................. CZL .019 -.1 -5.00
Jayex Healthcare ..................... JHL .02 +.1 +5.26 GME Res .............................. GME .081 +.5 +6.58 Vivid Tech.............................. VIV .031 -.2 -6.06 Crater Gold Min ....................... CGN .019 -.1 -5.00
Kleos................................... KSS .10 +.5 +5.26 88 Energy.............................. 88E .017 +.1 +6.25 Security Matters ...................... SMX .315 -2 -5.97 Sheffield Res .......................... SFX .76 -4 -5.00
Biotron................................. BIT .205 +1 +5.13 St George Min......................... SGQ .17 +1 +6.25 Countplus ............................. CUP .56 -3.5 -5.88 Strandline Res ........................ STA .095 -.5 -5.00
MGC Pharmaceuticals ............... MXC .042 +.2 +5.00 Galileo Min ............................ GAL .175 +1 +6.06 Credit Intelligence .................... CI1 .016 -.1 -5.88 Tlou Energy............................ TOU .095 -.5 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
Antipa Min..................................... AZY .037 .031 .018 Energy Res .................................... ERA .265 .295 .315 Noxopharm.................................... NOX .455 .485 .545
BWP Tr......................................... BWP 3.63 3.46 3.51 Energy World Corp............................. EWC .12 .135 .145 NZME ......................................... NZM .45 .475 .55
Charter Hall Retail ............................ CQR 4.53 4.405 4.325 Entek Energy .................................. ETE .013 .014 .014 Odin Metals ................................... ODM .08 .13 .10
Creso Pharma ................................. CPHO .15 .105 .105 Estrella Res ................................... ESR .017 .019 .018 Orion Min...................................... ORN .018 .022 .027
Inabox Grp .................................... IAB .985 .975 .75 Evans Dixon ................................... ED1 1.75 1.80 1.805 PAC Bauxite ................................... PBX .01 .011 .014
Kangaroo Res ................................. KRL .145 .135 .14 Evolve Edu Grp ................................ EVO .38 .40 .41 Pure Alumina .................................. PUA .042 .044 .047
Paradigm Bio .................................. PAR 1.29 .96 .95 Fat Prophets Gl PF............................. FPP .935 .94 .985 Rafaella Res .................................. RFR .10 .14 .15
Purifloh........................................ PO3 4.45 3.75 .55 Freedom Oil Gas .............................. FDM .125 .135 .155 Range Intl ..................................... RAN .025 .031 .039
Spotless Grp Hld .............................. SPO 1.77 1.74 1.50 Generation Dev Grp ........................... GDG .795 .88 .92 Resolute Min .................................. RSG .93 .955 .995
Technology One ............................... TNE 5.99 5.91 5.61 Genworth Mortg Ins ........................... GMA 2.13 2.16 2.16 Riedel Res .................................... RIE .015 .016 .03
Global Construct .............................. GCS .455 .517 .62 Servcorp ...................................... SRV 2.90 3.00 3.30
Company ASX New Last Last Golden Mile Res............................... G88 .115 .12 .14 Smart Parking ................................. SPZ .135 .14 .165
Name Code Low Wk1 Mth2 Goldfields Money ............................. GMY .80 .88 .90 Smiles Inclusive .............................. SIL .36 .39 .83
GTI Res........................................ GTR .011 .017 .014 South32....................................... S32 3.07 3.09 3.475
Adherium...................................... ADR .048 .052 .068 identitii........................................ ID8 .55 .635 .72
Ainsworth Game Tech ......................... AGI .775 .85 .99 Straker Translations .......................... STG 1.48 1.50 1.60
IncentiaPay.................................... INP .08 .081 .105 Sundance Energy ............................. SEA .048 .054 .077
Apollo Tourism ................................ ATL 1.135 1.20 1.29 Indago Energy ................................. INK .048 .053 .05
Asaleo Care ................................... AHY .625 .66 .66 Talga Res...................................... TLGOA .017 .04 .05
Independence Grp ............................ IGO 3.56 3.80 3.90 XTB NAB23 .................................... YTMF15 100.66 100.81
Autosports Grp................................ ASG 1.13 1.16 1.14 IOOF Hldgs .................................... IFL 6.605 6.66 6.71
Berkeley Energia .............................. BKY .20 .215 .22 XTB WBC22 ................................... YTMF16 100.81 100.98
Iron Road...................................... IRD .05 .06 .065 Tikforce ....................................... TKF .001 .002 .002
Bio-Gene Tech ................................. BGTO .001 .002 .007 Johns Lyng Grp ................................ JLG .78 .805 .785
Blackwall...................................... BWF .83 .885 .91 TNT Mines..................................... TIN .16 .17 .17
Latin Res ...................................... LRS .003 .004 .004 TPI Enterprises................................ TPE 1.21 1.23 1.39
BlueScope Steel .............................. BSL 11.505 11.83 13.81 Lucapa Diamond .............................. LOM .195 .215 .215
Champion Iron ................................ CIA 1.15 1.225 1.20 McMillan Shakespr ........................... MMS 13.35 13.38 15.31 Ultracharge ................................... UTR .009 .011 .011
Cirralto ........................................ CRO .011 .013 .017 Metro Perform Glass .......................... MPP .355 .54 .725 US Masters Res Prop ......................... URF 1.36 1.39 1.41
CropLogic ..................................... CLI .014 .016 .021 Millennium Grp................................ MIL .22 .38 .49 Virgin Aus Hldg ................................ VAH .185 .195 .20
CSG ........................................... CSV .16 .165 .17 Minrex Res .................................... MRR .02 .029 .022 Virtus Health .................................. VRT 4.69 4.79 4.84
Dacian Gold ................................... DCN 2.09 2.18 2.10 Motorcycle Hldg ............................... MTO 1.88 1.98 2.21 Vivid Tech ..................................... VIV .031 .033 .033
DorsaVi ....................................... DVL .06 .061 .063 New World Cobalt ............................. NWC .024 .028 .032 Wagners Hld Co ............................... WGN 3.04 3.13 4.22
DuluxGroup ................................... DLX 6.81 6.825 7.06 NIB Hldgs ..................................... NHF 4.86 4.94 5.035 WCM Global Growth ........................... WQGO .005 .01 .01
Eagle Mountain ............................... EM2 .25 .285 .30 Northern Minerals ............................ NTU .065 .068 .074 Yojee .......................................... YOJ .067 .068 .068
Emerald Res .................................. EMR .028 .029 .03 Novonix ....................................... NVX .38 .42 .45 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE Company Price Move % Company Price Move %
Afterpay Touch 12.97 +103 +8.63 Syrah Res 1.595 -9.5 -5.62 ACTION WITH THE Afterpay Touch 12.97 +103 +8.63 Kogan Com 2.86 -22 -7.14
,
FINANCIAL REVIEW’S
,
Seven West Media .725 +5 +7.41 Resolute Min .93 -3 -3.12 Seven West Media .725 +5 +7.41 Syrah Res 1.595 -9.5 -5.62
Technology One 5.99 +38 +6.77 BlueScope Steel 11.53 -34 -2.86
Automotive Hldgs 1.765 +11 +6.65 Sthn Cross Media 1.02 -3 -2.86 MORNING BRIEFING EML Payments
Technology One
1.60 +11
5.99 +38
+7.38
+6.77
Westgold Res
Praemium
1.04
.67
-6
-3.5
-5.45
-4.96
oOh! Media 4.17 +22 +5.57 Blackmores 123.50 -328 -2.59 Automotive Hldgs 1.765 +11 +6.65 Imdex 1.17 -4.5 -3.70
. .
Appen 13.34 +63 +4.96 Northern Star 8.05 -21 -2.54
CYBG 3.64 +17 +4.90 Viva Energy Grp 1.945 -4 -2.02
BEFORE oOh! Media 4.17 +22 +5.57 Aurelia Metals .655 -2.5 -3.68
Costa Grp 7.16 +30 +4.37 Saracen Min 2.56 -5 -1.92 THE Appen 13.34 +63 +4.96 Virtus Health 4.69 -16 -3.30
Bellamys Aust 7.55 +31 +4.28 Mineral Resources 14.20 -25 -1.73 BELL Costa Grp
Bellamys Aust
7.16 +30
7.55 +31
+4.37
+4.28
Resolute Min
SEALINK Travel Grp
.93
4.14
-3
-13
-3.12
-3.04
Flight Centre Travel 48.40 +187 +4.02 Coles Grp 12.89 -22 -1.68 Wisetech Global 17.01 +64 +3.91 Sthn Cross Media 1.02 -3 -2.86
The Financial Review’s online-only
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
CYBG 3.64 +17 +4.90 BlueScope Steel 11.53 -34 -2.86 Cooper Energy .435 +1.5 +3.57 Syrah Res 1.595 -9.5 -5.62
comprehensive pre-market briefing
, ,
Flight Centre Travel 48.40 +187 +4.02 Northern Star 8.05 -21 -2.54 Galaxy Res 2.66 +8 +3.10 Westgold Res 1.04 -6 -5.45
Challenger 9.89 +36 +3.78 Healthscope 2.17 -3 -1.36
from dawn until the ASX opening bell. Lynas 2.10 +6 +2.94 Imdex 1.17 -4.5 -3.70
Pendal Grp 8.38 +29 +3.58 AusNet Services 1.595 -2 -1.24 DON’T MISS IT. Every trading morning, NEW Century Res .845 +2 +2.42 Aurelia Metals .655 -2.5 -3.68
CSR 2.96 +10 +3.50 Cleanaway Waste 1.705 -.5 -0.29 only at www.afr.com Alumina 2.27 +5 +2.25 Resolute Min .93 -3 -3.12
. .
Bendigo&Adelaide Bk 10.73 +35 +3.37 JB Hi-Fi 23.54 -5 -0.21 MACA .91 +2 +2.25 BlueScope Steel 11.53 -34 -2.86
Harvey Norman 3.10 +9 +2.99 REA Grp 75.00 -5 -0.07 Beach Energy 1.495 +3 +2.05 Perseus Min .37 -1 -2.63
ALS 7.08 +19 +2.76 Evolution Min 3.12 Stdy Stdy /financial review Santos 5.60 +11 +2.00 Northern Star 8.05 -21 -2.54
Cimic Grp 43.58 +109 +2.57 Iluka Res 7.81 Stdy Stdy @financialreview Pilbara Min .83 +1.5 +1.84 Altura Min .205 -.5 -2.38
Alumina 2.27 +5 +2.25 Investa Office Fd 5.58 Stdy Stdy WorleyParsons 13.11 +23 +1.79 Saracen Min 2.56 -5 -1.92
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR MONDAY, NOVEMBER 26, 2018
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
FMG Fortescue Metals Grp FPO 21,296,883 3,111,898,450 .68 ASB Austal FPO 195,812 351,994,956 .05 SPK Spark New Zealand FPO NZX 131,961 1,836,191,581 .00
AHG Automotive Hldgs FPO 1,407,433 331,623,014 .42 COH Cochlear FPO 33,955 57,715,315 .05 SFX Sheffield Resources FPO 4,305 230,471,056 .00
CGC Costa Grp Hldgs FPO 1,316,927 319,937,318 .41 AWC Alumina FPO 1,634,935 2,879,843,498 .05 BDR Beadell Resources FPO 50,570 1,673,584,196 .00
NEC Nine Entertain Co. Hldgs FPO 3,562,024 871,373,191 .40 GNC GrainCorp FPO 116,068 228,855,628 .05 BBN Baby Bunting Group FPO 1,726 126,441,237 .00
RIO Rio Tinto FPO 1,447,300 371,216,214 .39 ASX Asx FPO 98,579 193,595,162 .05 SHM Shriro Holdings FPO 4,366 95,087,500 .00
DXS DEXUS STAPLED 3,440,165 1,017,196,877 .33 WES Wesfarmers FPO 602,503 1,133,840,242 .05 VGS Vngd MSCI Intl Sh ETF UNITS 1,314 18,106,262 .00
JBH JB Hi-Fi FPO 368,685 114,883,372 .32 TME Trade Me Group FPO NZX 219,811 396,967,159 .05 SGF Sg Fleet Group FPO 1,187 261,896,269 .00
BAL Bellamys Aust FPO 347,400 113,368,297 .30 TRY Troy Resources FPO 249,503 461,426,713 .05 BMN Bannerman Res FPO 5,273 1,041,587,214 .00
TNE Technology One FPO 945,086 316,691,676 .29 HUB HUB24 FPO 36,747 62,163,666 .05 SKT Sky Network TV FPO NZ 20,579 389,139,785 .00
SUL Super Retail Grp FPO 520,601 197,383,751 .26 RHC Ramsay Health Care FPO 102,718 202,081,252 .05 BLX Beacon Lighting Grp FPO 20,000 217,936,808 .00
SCP Shop Ctr A’asia Prop STAPLED 2,284,825 867,080,944 .26 OML oOh! Media FPO 135,222 236,640,789 .05 BLA Blue Sky Alt Invest FPO 2,488 77,711,527 .00
BWX Bwx FPO 317,970 124,199,888 .25 VCX Vicinity Centres STAPLED 2,211,500 3,847,203,519 .05 BLK Blackham Resources FPO 61,060 1,340,911,521 .00
NUF Nufarm FPO 984,058 379,578,807 .25 S32 South32 FPO 2,875,471 5,097,742,555 .05 SIV Silver Chef FPO 1,089 39,267,916 .00
KGN Kogan.Com Ltd FPO 217,515 93,708,139 .23 OMN OneMarket FPO 49,886 93,849,350 .05 Z1P Zip Co Limited. FPO 26,612 300,741,005 .00
SYR Syrah Resources FPO 812,071 343,603,692 .23 OZL Oz Minerals FPO 167,682 322,899,831 .05 4DS 4Ds Memory FPO 6,459 1,045,842,321 .00
JHG Janus Henderson Grp Plc CDI 1:1 154,185 68,206,458 .22 VEA Viva Energy Group FPO 1,113,377 1,944,535,168 .05 SLR Silver Lake Res FPO 21,368 507,962,222 .00
BIT Biotron FPO 1,217,271 545,315,010 .22 PLS Pilbara Minerals FPO 1,013,384 1,744,513,405 .05 BGL Bellevue Gold FPO 7,924 447,338,739 .00
SHL Sonic Healthcare FPO 913,474 426,120,332 .21 ING Inghams Group FPO 210,224 380,243,196 .05 3PL 3P Learning FPO 4,203 139,334,170 .00
MPL Medibank Private FPO 5,504,315 2,754,003,240 .20 CQR Charter Hall Retail UNIT 207,962 402,733,504 .05 BOE Boss Resources FPO 42,998 1,584,403,008 .00
MIN Mineral Resources FPO 388,142 187,968,322 .20 NWS News Corp B VOTING 31,308 54,675,841 .05 SLK SEALINK Travel Grp FPO 1,297 101,229,103 .00
AMP Amp FPO 6,024,522 2,937,428,336 .20 ILU Iluka Resources FPO 249,815 422,395,677 .05 VRS Veris FPO 6,581 363,073,636 .00
STO Santos FPO 4,188,393 2,082,911,041 .20 VVR Viva Energy Reit STAPLED 329,536 725,749,702 .04 AOF Aust Unity Office Fd FPO 448 162,831,952 .00
CYB CYBG CDI 1:1 1,667,662 877,209,105 .19 ALU Altium FPO 63,338 130,382,478 .04 VTG Vita Group FPO 1,657 161,477,787 .00
IGO Independence Grp Nl FPO 1,126,098 590,473,025 .19 WEB Webjet FPO 53,913 130,279,029 .04 WPP WPP AuNZ FPO 30,329 852,151,870 .00
BPT Beach Energy FPO 4,474,752 2,277,030,477 .19 IAG Insurance Aust Grp FPO 1,130,894 2,311,046,583 .04 APD Apn Property Group FPO 5,000 313,742,812 .00
BSL BlueScope Steel FPO 1,027,696 537,058,317 .19 ALL Aristocrat Leisure FPO 306,225 638,544,150 .04 AEE Aura Energy FPO 30,000 1,072,832,221 .00
MTS Metcash FPO 1,715,786 909,256,748 .18 ANN Ansell FPO 63,204 133,893,386 .04 WTP Watpac FPO 92 183,386,244 .00
GXY Galaxy Resources FPO 743,450 407,524,024 .18 MMS McMillan Shakespr FPO 40,531 83,204,720 .04 APE Ap Eagers FPO 12,285 191,309,301 .00
VOC Vocus Group FPO 1,163,308 622,263,818 .18 CTD Corporate Travel FPO 45,910 108,491,948 .04 AFG Aust Finance Grp Ltd FPO 207 214,812,671 .00
NXT NEXTDC FPO 624,033 343,655,108 .18 SKI Spark Infrastructure Grp FORUS 711,962 1,682,010,978 .04 WBA Webster FPO 8,192 361,245,163 .00
SGP Stockland STAPLED 4,252,568 2,415,410,519 .17 AZY Antipa Minerals FPO 812,392 1,805,506,628 .04 AIS Aeris Resources FPO 7,232 455,711,613 .00
IPH Iph FPO 317,066 197,341,566 .16 OFX Ofx Group FPO 116,826 242,522,677 .04 AJM Altura Mining FPO 16,062 1,820,366,474 .00
FXJ Fairfax Media FPO 3,887,819 2,299,475,546 .16 EHLDA Emeco Holdings DEF SET 147,456 317,885,900 .04 ALK Alkane Resources FPO 23,390 506,096,222 .00
ASL Ausdrill FPO 1,148,030 683,017,543 .16 BXB Brambles FPO 709,588 1,593,490,331 .04 AIA Auckland Intl Airport FPO NZX 1,891 1,207,546,966 .00
API Aust Pharmaceutical FPO 797,235 492,533,464 .16 CSL Csl FPO 206,322 452,958,087 .04 WAF West African Res FPO 18,675 690,824,727 .00
MLD MACA FPO 440,255 268,007,708 .16 SCG Scentre Group STAPLED 2,591,694 5,316,997,206 .04 AMA Ama Group FPO 49,210 527,682,865 .00
BAP Bapcor FPO 427,166 281,075,166 .15 AGL Agl Energy Limited. FPO 279,545 655,825,043 .04 WBT Weebit Nano Ltd FPO 79,922 1,577,800,492 .00
MGR Mirvac Group STAPLED 5,668,910 3,686,246,787 .15 REA Rea Group Ltd FPO 57,828 131,714,699 .04 WAM Wam Capital FPO 845 707,374,857 .00
NAB National Aust Bank FPO 4,355,849 2,734,231,856 .15 GXL Greencross FPO 58,518 120,463,450 .04 AQZ Alliance Aviation Serv FPO 2,628 124,683,474 .00
MYX Mayne Pharma Group FPO 2,411,542 1,576,073,148 .15 SXY Senex Energy FPO 627,679 1,452,999,535 .04 AVQ Axiom Mining CDI 1:1 31,228 464,032,666 .00
DMP Domino’s Pizza FPO 128,025 85,537,140 .15 GPT Gpt Group STAPLED 759,119 1,804,890,426 .04 AVZ Avz Minerals FPO 4,944 1,888,461,449 .00
HVN Harvey Norman FPO 1,849,917 1,179,736,590 .15 GUD GUD Hldgs FPO 34,344 86,485,972 .04 AVG Aust Vintage FPO 893 280,708,071 .00
A2M The A2 Milk Company FPO NZ 1,141,662 733,297,297 .15 SXL Sthn Cross Media Grp FPO 338,403 769,013,605 .04 AVN Aventus Group STAPLED 17,505 530,492,087 .00
SEK Seek FPO 539,239 351,135,882 .15 NGI Navigator Glb Invest FPO 73,657 162,147,897 .04 YOJ Yojee FPO 24,860 847,440,000 .00
SIG Sigma Healthcare FPO 1,579,662 1,059,491,073 .14 ADH Adairs FPO 65,593 165,874,785 .04 SRV Servcorp FPO 3,119 98,432,275 .00
ORG Origin Energy FPO 2,594,532 1,759,441,775 .14 CHC Charter Hall Group FORUS 137,965 465,777,131 .03 SRS Spicers FPO 4,615 2,056,942,649 .00
LNK Link Adminis Hldgs Ltd FPO 746,803 532,182,254 .14 CIM Cimic Group FPO 109,289 324,254,097 .03 AYS Amaysim Au FPO 4,773 210,792,810 .00
RWC Reliance Worldwide Corp FPO 1,155,836 790,094,765 .14 CCP Credit Corp Group FPO 18,811 48,069,877 .03 SSM Service Stream FPO 24,306 361,208,042 .00
CTX Caltex Australia FPO 381,231 260,810,519 .14 CLW Charter Hall Long W STAPLED 79,487 232,300,142 .03 ARF Arena REIT STAPLED 15,113 271,322,432 .00
MND Monadelphous Group FPO 139,344 94,242,528 .14 AGI Ainsworth Game Tech FPO 121,133 336,793,929 .03 ARQ Arq Group FPO 2,889 118,876,222 .00
CCL Coca-Cola Amatil FPO 1,003,838 723,999,699 .13 JHC Japara Healthcare FPO 103,943 267,135,251 .03 VAH Virgin Aust Hldgs FPO 23,834 8,445,218,474 .00
CAR Carsales.com FPO 330,211 243,762,834 .13 AHY Asaleo Care FPO 162,979 543,122,491 .03 ARE Argonaut Resources Nl FPO 40 1,554,380,617 .00
TRS The Reject Shop FPO 40,256 28,908,148 .13 EWC Energy World Corp FPO 540,000 1,795,631,672 .03 AD8 Audinate FPO 358 57,173,819 .00
TLS Telstra Corp FPO 16,132,975 11,893,297,855 .13 BIN Bingo Industries FPO 198,439 582,177,165 .03 AIZ Air New Zealand FPO NZX 53 1,122,844,227 .00
COL Coles Group Limited. DEF SET 1,734,242 1,333,929,696 .13 AST AusNet Services FPO 1,323,130 3,614,346,765 .03 AUZ Aust Mines FPO 33 2,715,517,283 .00
ORI Orica FPO 514,908 379,214,789 .13 GOZ Growthpoint Prop Aust STAPLED 271,168 688,725,318 .03 TGN Tungsten Mining Nl FPO 1,427 728,890,954 .00
TAH Tabcorp Holdings FPO 2,448,645 2,015,623,129 .12 BKW Brickworks FPO 53,057 149,572,347 .03 ATL Apollo Tourism & Leisure FPO 10,093 183,605,363 .00
IFL IOOF Hldgs FPO 435,810 351,076,027 .12 IRE IRESS FPO 59,275 173,167,626 .03 SBB Sunbridge Group FPO 21,897 471,738,000 .00
DLX DuluxGroup FPO 483,164 389,250,252 .12 CWY Cleanaway Waste Mgt FPO 798,399 2,041,722,390 .03 NWF Newfield Resources FPO 7,350 581,299,552 .00
SGM Sims Metal Mgt FPO 249,896 204,352,129 .12 IOF Investa Office Fd STAPLED 206,125 598,418,985 .03 FXL FlexiGroup FPO 30,899 374,277,178 .00
WOW Woolworths Group FPO 1,685,937 1,317,413,180 .12 ZYB Zyber Holdings Ltd FPO 207,075 650,759,725 .03 FLN Freelancer FPO 62 453,547,396 .00
WSA Western Areas FPO 344,663 273,486,380 .12 XRO Xero FPO 45,047 140,568,209 .03 FCC First Cobalt Corp. CDI 1:1 1,117 85,220,783 .00
PGH Pact Grp Hldgs Ltd FPO 439,899 343,784,390 .12 MRM MMA Offshore FPO 330,372 858,077,084 .03 NZM NZME FPO NZX 17,257 196,011,282 .00
WHC Whitehaven Coal FPO 1,305,638 1,026,045,885 .12 OSH Oil Search FPO 10T 548,253 1,523,631,192 .03 GDI Gdi Property Group STAPLED 26,878 539,612,880 .00
NCM Newcrest Mining FPO 925,037 768,252,697 .12 URW Unibail Rodamco Wfld CDI 20:1 138,140 427,260,140 .03 GRR Grange Res FPO 66,614 1,157,338,698 .00
RSG Resolute Mining FPO 977,346 757,512,088 .12 MFG Magellan Fin Grp FPO 59,537 177,087,458 .03 HE8 Helios Energy Ltd FPO 32,143 1,151,121,015 .00
APT Afterpay Touch Group FPO 275,934 229,970,922 .12 VLW Villa World Limited. FPO 46,357 126,926,266 .03 NBL Noni B FPO 2,468 97,111,245 .00
PDL Pendal Group FPO 358,037 318,006,576 .11 NEA Nearmap Ltd FPO 130,525 442,312,925 .03 GGG Greenland Minerals FPO 53,832 1,132,649,196 .00
GMG Goodman Group STAPLED 2,036,320 1,813,881,995 .11 MYO MYOB Grp FPO 208,274 590,802,197 .03 GNX Genex Power FPO 3,367 303,931,514 .00
CGF Challenger FPO 693,055 611,185,441 .11 NHF Nib Holdings FPO 151,107 455,551,378 .03 OEL Otto Energy FPO 65,850 1,870,525,612 .00
JHX James Hardie Ind CDI 1:1 510,767 442,026,941 .11 NVT Navitas FPO 117,836 358,251,068 .03 ELO ELMO Software FPO 52 23,139,436 .00
BHP BHP FPO 3,614,676 3,211,691,105 .11 WPL Woodside Petroleum FPO 346,049 936,151,549 .03 EQT EQT Hldgs FPO 60 20,440,699 .00
AMC Amcor FPO 1,354,820 1,158,141,276 .11 TCL Transurban Group STAPLED 796,544 2,671,617,024 .03 OVH Onevue Holdings FPO 6,608 264,337,753 .00
GWA Gwa Group Limited. FPO 301,636 263,947,630 .11 SPL Starpharma Holdings FPO 126,964 371,251,131 .03 EDE Eden Innov FPO 18,000 1,521,399,119 .00
PRY Primary Health Care FPO 665,801 622,322,365 .10 LNG Liquefied Natural Gas FPO 173,962 570,986,206 .03 PAC Pacific Current FPO 535 47,642,367 .00
CSR Csr FPO 507,671 504,308,227 .10 SCO Scottish Pacific Grp FPO 46,500 139,191,601 .03 ERA Energy Res FPO ’A’ 30,736 517,725,062 .00
CBA C’wlth Bank of Aust FPO 1,765,321 1,770,239,507 .10 PNI Pinnacle Invest Mgt FPO 57,209 180,801,736 .03 FAR Far FPO 430,394 5,461,532,458 .00
ECX Eclipx Group FPO 344,265 319,636,693 .10 PWN Parkway Minerals Nl FPO 214,858 594,814,654 .03 FBR Fbr Ltd FPO 5,000 1,241,726,743 .00
APX Appen FPO 108,892 106,475,744 .10 MYR Myer Holdings FPO 227,320 821,278,815 .02 OGC OceanaGold Corp CDI 1:1 26,024 618,006,415 .00
ARB Arb Corporation Ltd FPO 81,580 79,343,950 .10 CAY Canyon Resources FPO 106,141 372,276,469 .02 OMH Om Holdings FPO 10C 15,159 738,623,337 .00
BEN Bendigo&Adelaide Bk FPO 486,130 487,364,211 .10 SHV Select Harvests FPO 19,684 95,470,160 .02 EVT Event Hospitality FPO 2,419 160,560,596 .00
ANZ ANZ Banking Grp FPO 3,054,247 2,867,823,118 .10 GMA Genworth Mortg Ins FPO 95,996 437,464,832 .02 MAH Macmahon Holdings FPO 26,118 2,154,985,818 .00
QUB Qube Holdings FPO 1,654,921 1,605,545,284 .10 HSN Hansen Technologies FPO 38,840 197,053,243 .02 LVT Livetiles FPO 35,404 550,672,207 .00
AVL Australian Vanadium FPO 1,713,683 1,681,158,696 .10 EPW Erm Power FPO 50,892 255,651,525 .02 IPD ImpediMed FPO 4,549 378,993,655 .00
KDR Kidman Resources FPO 364,952 399,560,792 .09 MSB Mesoblast FPO 114,104 497,365,913 .02 INR ioneer FPO 107,897 1,469,497,083 .00
BWP Bwp Trust ORD UNITS 615,136 642,383,803 .09 ALQ Als FPO 132,107 486,764,376 .02 MGX Mount Gibson Iron FPO 50,403 1,128,369,730 .00
NST Northern Star Res Ltd FPO 577,422 639,454,848 .09 CKF Collins Foods FPO 23,532 116,511,655 .02 ISU iSelect FPO 6,927 218,608,261 .00
GEM G8 Education FPO 423,596 455,379,824 .09 AQG Alacer Gold CDI 1:1 25,230 96,924,888 .02 JMS Jupiter Mines Limited. FPO 20,998 1,958,991,033 .00
COE Cooper Energy FPO 1,547,886 1,601,078,757 .09 VEU Vngd All-World ex-US CDI 1:1 5,022 18,831,856 .02 KMD Kathmandu Holdings FPO 2,989 225,781,068 .00
LYC Lynas Corporation FPO 621,784 665,681,660 .09 SWM Seven West Media FPO 357,758 1,508,034,368 .02 KRL Kangaroo Resources FPO 100,800 3,434,430,012 .00
DHG Domain Hldgs Aust FPO 529,212 580,494,798 .09 SUN Suncorp Group FPO 284,079 1,298,503,953 .02 LPI Lithium Power Intl FPO 6,700 262,513,903 .00
ORE Orocobre FPO 254,938 261,409,658 .09 SAS Sky & Space Glb FPO 463,166 1,845,939,128 .02
DOW Downer EDI FPO 147,276 594,702,512 .02 LEP Ale Property Group STAPLED 197 195,769,080 .00
BGA Bega Cheese FPO 192,566 213,131,126 .09
WTC Wisetech Global FPO 280,163 301,024,598 .09 VRX Ventnor Resources Ltd FPO 84,591 364,653,201 .02 MNF Mnf Group FPO 6,611 73,377,359 .00
BOQ Bank of Qld FPO 390,268 401,788,104 .09 CPU Computershare Ltd FPO 149,065 542,955,868 .02 HT1 Ht&E FPO 14,524 308,912,092 .00
KAR Karoon Gas Australia FPO 226,104 245,721,153 .09 FPH Fisher & Paykel Hlth FPO NZX 113,274 573,200,254 .02 MP1 Megaport FPO 6,562 118,305,563 .00
FEMX Fidelity GEM TMF UNITS 2,420 2,490,039 .09 CLQ Clean TeQ Hldgs FPO 167,360 745,416,748 .02 HPI Hotel Prop Inv STAPLED 1,684 146,105,439 .00
IVC InvoCare FPO 107,638 110,256,355 .09 IMD Imdex FPO 78,678 376,278,670 .02 HIL Hills FPO 1,422 231,985,526 .00
DJRE Spdr DJ Glb RE ETF UNITS 11,130 12,413,978 .09 WGX Westgold Resources Ltd FPO 75,829 363,109,569 .02 HLO Helloworld Travel FPO 2,026 124,508,076 .00
SDF Steadfast Group FPO 756,491 793,035,955 .09 ABP Abacus Property Grp STAPLED 162,922 579,794,770 .02 HZN Horizon Oil FPO 40,000 1,301,981,265 .00
QBE Qbe Insurance Group FPO 1,127,512 1,328,678,292 .08 MQG Macquarie Group FPO 93,015 340,382,738 .02 MNS Magnis Energy Tech FPO 10,000 611,135,996 .00
QAN Qantas Airways FPO 1,456,287 1,647,116,987 .08 AAC Aust Agricult Co FPO 142,626 602,766,747 .02 IMF Imf Bentham FPO 13,963 204,608,858 .00
ELD Elders FPO 100,817 116,675,837 .08 SKC SkyCity Entertain FPO NZX 77,254 652,750,845 .01 IFM Infomedia Ltd FPO 17,644 311,209,103 .00
FLT Flight Centre Travel FPO 84,429 101,082,134 .08 REG Regis Healthcare FPO 31,792 300,653,689 .01 MOE Moelis Australia FPO 1,161 153,809,776 .00
PMV Premier Investments FPO 133,959 158,184,556 .08 PDN Paladin Energy Ltd FPO 195,851 1,747,305,909 .01 IDX Integral Diagnostics FPO 993 155,392,767 .00
EHE Estia Health FPO 216,646 260,602,749 .08 EML Eml Payments FPO 36,719 250,012,768 .01 CIP Centuria Ind REIT ORD UNIT 3,167 248,357,166 .00
HSO Healthscope FPO 1,485,562 1,741,161,795 .08 JIN Jumbo Interactive FPO 7,193 59,798,757 .01 PXS Pharmaxis Ltd FPO 8,037 394,261,298 .00
NAN Nanosonics FPO 257,312 299,782,487 .08 INA Ingenia Communities Grp STAPLED 26,806 232,175,125 .01 QMS Qms Media FPO 3,229 325,791,305 .00
ADT Adriatic Metals Plc CDI 1:1 70,000 82,949,508 .08 VHT Volpara Health Tech FPO NZ 27,011 179,182,158 .01 REH Reece FPO 12,978 560,822,855 .00
SOL Soul Pattinson WH FPO 204,205 239,395,320 .08 EXL Elixinol Global FPO 7,917 46,627,031 .01 CGL The Citadel Grp FPO 2,645 49,259,246 .00
SDA SpeedCast Intl FPO 200,574 239,426,632 .08 ADA Adacel Tech FPO 13,577 77,905,020 .01 CLH Collection House FPO 8,226 138,170,257 .00
AOG Aveo Group STAPLED 508,086 580,837,672 .08 SIQ Smartgroup Corp Ltd FPO 22,436 130,891,931 .01 COB Cobalt Blue Holdings FPO 5,267 95,666,350 .00
ALX Atlas Arteria STAPLED 609,534 683,264,739 .08 VRL Village Roadshow FPO 29,628 193,014,133 .01 PWH Pwr Holdings FPO 832 100,000,000 .00
SAR Saracen Mineral Hldgs FPO 724,137 820,271,771 .08 AAD Ardent Leisure Group STAPLED 60,368 479,706,016 .01 CMA Centuria Metropol ORD UNIT 4,474 356,291,397 .00
TPM Tpg Telecom FPO 764,394 927,811,493 .08 CVN Carnarvon Pet FPO 157,998 1,191,126,367 .01 KLH Kalia FPO 27,274 2,034,347,391 .00
WGN Wagners Hldg Co FPO 134,934 161,375,590 .08 SVW Seven Group Holdings FPO 61,006 339,357,656 .01 CLV Clover Corporation FPO 2,924 165,181,696 .00
BD1 Bard1 Life Sciences FPO 728,536 828,662,397 .08 LOV Lovisa Holdings FPO 13,212 105,566,000 .01 RFF Rural Funds Group STAPLED 18,142 333,137,778 .00
CETF VanEck Vectors ChinaAMC CDI 1:1 256 317,810 .08 PNV Polynovo FPO 64,486 659,088,044 .01 CAN Cann Group FPO 157 106,876,630 .00
VGAD Vngd MSCI Intl Sh H ETF UNITS 5,830 6,885,394 .08 PNR Pantoro FPO 134,475 858,430,144 .01 RIC Ridley Corporation FPO 25,264 307,817,071 .00
CWN Crown Resorts FPO 511,170 680,332,698 .07 SLC Superloop FPO 36,007 228,596,633 .01 CAJ Capitol Health FPO 15,917 791,120,701 .00
AZJ Aurizon Holdings FPO 1,413,309 1,990,128,332 .07 LTR Liontown Resources FPO 144,952 1,133,987,460 .01 RNE Renu Energy FPO 3,602 965,270,797 .00
SFR Sandfire Resources Nl FPO 126,637 159,558,793 .07 TGA Thorn Group FPO 16,047 159,929,582 .01 BYE Byron Energy FPO 12,040 690,703,513 .00
BVS Bravura Solutions Ltd FPO 150,581 214,246,090 .07 CXO Core Lithium Ltd FPO 87,916 633,866,657 .01 RHL Ruralco Holdings FPO 1,284 104,948,987 .00
EVN Evolution Mining FPO 1,202,310 1,696,963,179 .07 CNU Chorus FPO NZX 51,225 436,075,010 .01 CDV Cardinal Res FPO 23,000 380,092,817 .00
NSR Natl Storage REIT STAPLED 520,457 668,491,074 .07 ISD Isentia Group FPO 38,454 200,000,001 .01 RFG Retail Food Group FPO 4,085 182,745,510 .00
LLC Lendlease Group STAPLED 421,498 567,218,866 .07 ANP Antisense Therapeut FPO 55,303 371,618,638 .01 CDD Cardno FPO 17,711 454,950,561 .00
SYD Sydney Airport STAPLED 1,576,197 2,255,226,483 .07 RMD ResMed Inc CDI 10:1 172,106 1,424,941,161 .01 CCV Cash Converters Intl FPO 11,597 616,437,946 .00
WBC Westpac Banking FPO 2,514,883 3,434,796,711 .07 IEL Idp Education FPO 40,731 254,444,968 .01 CDA Codan FPO 3,642 179,151,647 .00
AX1 Accent Group FPO 394,707 541,241,224 .07 NHC New Hope Corp FPO 162,034 831,266,604 .01 DDR Dicker Data FPO 26 160,644,767 .00
NWH Nrw Holdings FPO 263,418 371,535,122 .07 GCY Gascoyne Resources FPO 65,801 515,390,362 .01 PME Pro Medicus FPO 4,276 103,616,518 .00
NCZ New Century Res FPO 378,143 503,972,048 .07 AMI Aurelia Metals FPO 155,008 867,879,333 .01 DCN Dacian Gold FPO 11,142 224,964,210 .00
PPT Perpetual FPO 35,390 46,574,426 .07 MOC Mortgage Choice FPO 22,088 124,997,440 .01 CYP Cynata Therapeutics FPO 848 100,758,624 .00
BLD Boral Limited. FPO 736,140 1,172,331,924 .06 GOR Gold Road Resources FPO 135,412 877,498,274 .01 DCG Decmil Group FPO 2,397 238,177,904 .00
APA Apa Group STAPLED 783,014 1,179,893,848 .06 MVF Monash IVF Grp FPO 26,202 235,580,943 .01 PLG Propertylink Group FORUS 12 602,780,330 .00
TWE Treasury Wine FPO 480,449 718,663,546 .06 CAB Cabcharge Aust FPO 12,130 120,430,683 .01 DWS Dws FPO 5,108 131,831,328 .00
FBU Fletcher Building FPO NZX 578,390 853,347,141 .06 CAA Capral FPO 79,474 480,289,334 .01 PAN Panoramic Resources FPO 8,497 494,527,982 .00
WOR WorleyParsons FPO 303,980 460,765,966 .06 NCK Nick Scali FPO 11,248 81,000,000 .01 DRM Doray Minerals FPO 19,015 446,685,438 .00
ORA Orora FPO 754,946 1,206,684,923 .06 RMS Ramelius Resources FPO 59,188 528,594,350 .01 PGC Paragon Care FPO 4,295 337,126,739 .00
BKL Blackmores FPO 10,699 17,296,487 .06 IDR Industria REIT STAPLED 16,032 162,839,743 .01 PEN Peninsula Energy FPO 5,000 241,676,947 .00
MLX Metals X FPO 421,149 689,060,508 .06 IGL IVE Grp FPO 20,616 148,179,157 .01 PMP Pmp FPO 263 510,183,679 .00
IRI Integrated Research FPO 118,727 171,770,753 .06 FOD The Food Revolution FPO 68,375 499,064,904 .01 PPS Praemium FPO 6,629 404,936,427 .00
SBM St Barbara FPO 316,026 524,290,599 .06 AUB Aub Group FPO 7,759 71,877,588 .01 CRN Coronado Glb Res Inc. CDI FORUS 17,610 966,516,920 .00
CL1 Class FPO 76,114 117,662,056 .06 NWL Netwealth Group FPO 24,416 237,679,817 .01 CQE Charter Hall Education TR UNIT 1,012 257,501,478 .00
PTM Platinum Asset Mgt FPO 395,032 586,678,900 .06 VRT Virtus Health FPO 15,663 80,389,938 .01 PRU Perseus Mining FPO 95,289 1,034,926,609 .00
RRL Regis Resources FPO 349,290 507,223,618 .06 FNP Freedom Foods Group FPO 40,318 243,983,810 .01 PRT Prime Media Group FPO 476 366,330,303 .00
IPL Incitec Pivot FPO 1,019,549 1,630,213,573 .06 MNY Money3 Corporation FPO 28,542 179,668,320 .01 PPG Pro-Pac Packaging FPO 4,172 810,050,188 .00
SGR The Star Entertain FPO 596,981 917,322,730 .06 SM1 Synlait Milk FPO NZX 15,232 179,223,028 .00 CWP Cedar Woods Prop FPO 1,736 80,117,767 .00
SEA Sundance Energy Aust FPO 4,482,087 6,874,237,963 .06 BRB Breaker Resources Nl FPO 3,593 182,689,492 .00 PNC Pioneer Credit FPO 4,086 63,116,570 .00
BRG Breville Group FPO 88,611 130,095,322 .06 BSA Bsa FPO 2,090 428,241,404 .00 CUV Clinuvel Pharmac FPO 1,884 47,857,986 .00
TGR Tassal Group FPO 94,444 177,263,858 .05 BRL Bathurst Resources Ltd FPO 2,369 1,595,952,455 .00 PPC Peet FPO 1,155 483,662,550 .00
ABC Adelaide Brighton FPO 330,751 650,610,606 .05 BFG Bell Financial Grp FPO 2,117 320,743,948 .00 CSS Clean Seas Seafood FPO 117 1,667,314,190 .00
Tables 17
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Nov 26 Nov 27 Var +/- Day % Wk % Mth % YTD % Nov 26 Nov 27 YTD %
Industrials . . . . . . . . . . . . 870,862,538 980,032,848 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 1,097,555,021 870,217,780 BHP . . . . . . . . . . . 271,061,266 XAO All Ordinaries............................. 5749.6 5802.8 53.2 0.93 0.76 0.75 -5.91 58148.6 58686.7 -2.20
AZY . . . . . . . . . . . 99,673,133 XAF All Australian 50 ......................... 5529.3 5581.7 52.4 0.95 1.33 1.62 -4.69 58451.1 59004.7 -0.51
Total . . . . . . . . . . . . . . . . . . 1,968,417,559 1,850,250,628 SRI. . . . . . . . . . . . 72,600,168 CBA . . . . . . . . . . . 242,904,870 XAT All Australian 200 ........................ 5615.1 5671.0 55.9 1.00 1.01 1.20 -5.49 58395.0 58975.9 -1.59
Call Options . . . . . . . . . . 184,876 151,937 SEA . . . . . . . . . . . 71,747,851 ANZ . . . . . . . . . . . 235,847,801 XTL S&P/ASX 20 ............................. 3171.3 3204.0 32.7 1.03 1.22 2.25 -4.65 66989.2 67679.8 0.08
Put Options . . . . . . . . . . . 183,081 307,159 WBC. . . . . . . . . . . 205,633,242 XFL S&P/ASX 50 ............................. 5576.2 5628.6 52.4 0.94 1.34 1.61 -4.94 58847.2 59400.5 -0.77
CHK. . . . . . . . . . . 62,275,923 XTO S&P/ASX 100............................ 4674.2 4719.4 45.2 0.97 1.10 1.13 -5.39 14837.5 14980.9 -1.38
Total . . . . . . . . . . . . . . . . . . 367,957 459,096 NAB . . . . . . . . . . . 188,845,471
TLS . . . . . . . . . . . 52,653,679 XJO S&P/ASX 200............................ 5671.6 5728.3 56.7 1.00 1.00 1.11 -5.55 58822.3 59410.5 -1.68
BAS . . . . . . . . . . . 42,024,227 RIO . . . . . . . . . . . . 162,500,524 XVI S&P/ASX 200 VIX........................ 17.000 16.123 -0.876 -5.15 -7.34 -19.88 59.02 0.0 0.0 0.00
By Value Latest Previous CSL . . . . . . . . . . . 158,763,080 XKO S&P/ASX 300............................ 5626.2 5680.7 54.5 0.97 0.92 1.02 -5.69 58049.9 58611.6 -1.86
CTM. . . . . . . . . . . 31,154,561 XMD S&P/ASX MidCap 50 .................... 6212.7 6283.1 70.4 1.13 -0.35 -1.71 -8.10 19423.2 19643.1 -5.00
Industrials . . . . . . . . . . . . $4,209,587,978 $3,861,836,549 E2E . . . . . . . . . . . 29,408,664 TLS. . . . . . . . . . . . 152,061,946 XSO S&P/ASX Small Ords .................... 2522.9 2547.4 24.5 0.97 -0.49 0.09 -8.04 7264.6 7335.4 -5.68
Mining . . . . . . . . . . . . . . . . $1,298,227,935 $1,419,205,539 CPU . . . . . . . . . . . 129,729,936 XDJ Consumer Discretionary ................. 2173.6 2197.6 24.0 1.10 0.89 -2.21 -6.74 19224.9 19437.2 -3.78
ARE . . . . . . . . . . . 29,254,898
Total . . . . . . . . . . . . . . . . . . $5,507,815,913 $5,281,042,088 XSJ Consumer Staples ....................... 10486.5 10571.4 84.9 0.81 2.92 3.36 3.24 102400.8 103230.1 6.93
AYR . . . . . . . . . . . 25,049,177 WES. . . . . . . . . . . 93,865,268 XEJ Energy.................................... 9942.9 10015.9 73.0 0.73 -2.90 -6.50 -8.14 81851.1 82452.0 -5.87
Call Options . . . . . . . . . . $69,608,927 $75,545,353
Put Options . . . . . . . . . . . $29,758,916 $34,625,105 ABV . . . . . . . . . . . 23,566,643 A2M . . . . . . . . . . . 91,403,821 XFJ Financials ................................ 5719.1 5802.5 83.4 1.46 3.34 4.48 -11.13 74385.1 75470.6 -5.88
BIT . . . . . . . . . . . . 23,250,381 MQG . . . . . . . . . . 89,781,620 XXJ Financial-x-A-REIT ........................ 6378.7 6471.7 93.0 1.46 3.34 4.48 -11.13 79697.4 80860.4 -5.88
Total . . . . . . . . . . . . . . . . . . $99,367,843 $110,170,458 XHJ Health Care .............................. 28076.4 28108.6 32.2 0.11 2.50 1.26 14.63 194302.5 194525.9 16.48
XPE . . . . . . . . . . . 22,212,243 COL . . . . . . . . . . . 87,311,251 XNJ Industrials ............................... 5720.4 5784.7 64.3 1.12 1.40 2.37 -1.91 56348.4 56981.6 0.96
CHKO . . . . . . . . . 19,661,796 WOW . . . . . . . . . . 77,733,128 XIJ Info Technology .......................... 1041.6 1073.1 31.5 3.02 -0.12 0.56 6.10 7736.2 7970.2 7.80
National Exchange Rises Falls Steady Total XMJ Materials................................. 10707.5 10763.4 55.9 0.52 -4.01 -2.30 -7.08 88165.1 88624.7 -3.27
FMG. . . . . . . . . . . 16,028,478 LNK . . . . . . . . . . . 77,282,266
Industrials . . . . . . . . . . . . 544 320 204 1068 XPJ A-REIT .................................... 1414.9 1414.3 -0.6 -0.04 3.02 2.86 0.67 49080.1 49056.7 3.95
S32 . . . . . . . . . . . 15,282,414 WOR. . . . . . . . . . . 75,243,362 XTJ Communication .......................... 1065.0 1090.8 25.8 2.42 -0.42 -1.75 -16.59 16296.3 16692.0 -12.94
Mining . . . . . . . . . . . . . . . . 187 162 200 549
COE . . . . . . . . . . . 14,715,264 ALL . . . . . . . . . . . . 75,019,130 XUJ Utilities................................... 7320.8 7381.2 60.4 0.83 2.33 1.78 -10.46 96767.2 97565.0 -6.21
Total . . . . . . . . . . . . . . . . . . 731 482 404 1617
E2EO. . . . . . . . . . 14,284,679 BSL . . . . . . . . . . . 66,125,113 XMM Metals & Mining.......................... 3411.2 3424.2 13.0 0.38 -5.00 -2.34 -4.63 5734.5 5756.3 -0.58
Call Options . . . . . . . . . . 217 181 19 417 XGD Gold ...................................... 5051.4 4991.2 -60.2 -1.19 -0.57 -2.13 1.45 6133.1 6060.1 2.97
Put Options . . . . . . . . . . . 132 255 11 398 HSO. . . . . . . . . . . 14,207,069 WPL . . . . . . . . . . . 66,044,902 XJR S&P/ASX 200 Res ....................... 3860.0 3879.8 19.8 0.51 -4.44 -3.49 -5.02 24226.2 24350.7 -1.40
Total . . . . . . . . . . . . . . . . . . 349 436 30 815 ASP . . . . . . . . . . . 13,320,440 FMG . . . . . . . . . . . 61,262,809 S&P/ASX 200 Intra-day High: 5728.3 Low: 5670.7 S&P/ASX 200 Year High: 6352.2 Low: 5642.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Dec 18 - 85.00 - - - 85.00 0 0 0 1061 Jan 19 - 430 - - - 432 2.00 40.00 0 10888 Dec 18 - 5678 5704 5736 5671 5734 56.00 1400.00 40356 335766
Mar 19 - 110.00 109.00 109.00 109.00 109.00 -1.00 -2160.00 5 1055 Mar 19 - 418 - - - 422 4.00 80.00 0 3900 Jan 19 - 5675 - - - 5731 56.00 1400.00 0 105
Jun 19 - 94.13 94.25 94.25 93.20 93.22 -0.91 -1987.44 5 1102 May 19 - 417 - - - 421 4.00 80.00 0 555 Mar 19 - 5620 5619 5669 5619 5675 55.00 1375.00 1190 10873
Sep 19 - 86.00 86.11 87.00 86.11 85.00 -1.00 -2208.00 51 1059 Jul 19 - 418 - - - 422 4.00 80.00 0 10 Jun 19 - 5606 - - - 5661 55.00 1375.00 0 3080
Dec 19 - 74.78 75.00 75.00 74.00 74.00 -0.78 -1722.24 86 985 Jan 20 - 339 - - - 337.5 -1.50 -30.00 0 3158 Sep 19 - 5551 - - - 5606 55.00 1375.00 0 1841
Mar 20 - 96.00 - - - 95.20 -0.80 -1747.20 15 715 Jan 21 - 343.5 - - - 342 -1.50 -30.00 0 120 Dec 19 - 5543 - - - 5598 55.00 1375.00 0 1
Jun 20 - 77.50 - - - 76.98 -0.52 -1135.68 15 685 Night Volume: 0 Day Volume: 0 Previous O/P: 18631 Night Volume: 9077 Day Volume: 32469 Previous O/P: 351666
Sep 20 - 68.25 67.00 68.25 67.00 67.50 -0.75 -1656.00 5 517 Eastern Australia Feed Barley Futures (UB)
Dec 20 - 62.50 - - - 62.50 0 0 0 500 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 80.00 79.40 79.40 79.40 79.40 -0.60 -1296.00 1 101 Jan 19 - 376 380 380 380 380 4.00 80.00 5 491 Dec 18 5800 36.5 40 44 40 52.5 16.00 400.00 4 15
Jun 21 - 63.61 - - - 63.61 0 0 0 104 Mar 19 - 381 - - - 385 4.00 80.00 0 150 Dec 18 5850 23.5 - - - 35 11.50 287.50 0 7
Sep 21 - 63.36 - - - 63.36 0 0 0 1 Jan 20 - 288 - - - 291 3.00 60.00 0 80 Dec 18 5900 14.5 - - - 22 7.50 187.50 0 6
Dec 21 - 60.50 61.25 61.25 61.25 61.25 0.75 1656.00 1 2 Night Volume: 0 Day Volume: 5 Previous O/P: 721
Dec 18 5950 9 - - - 13.5 4.50 112.50 0 7
Night Volume: 0 Day Volume: 184 Previous O/P: 7887 Dec 18 6000 5.5 - - - 8.5 3.00 75.00 0 8
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6050 3.5 - - - 5 1.50 37.50 0 2
Dec 18
Mar 19
-
-
85.25
99.50
-
-
-
-
-
-
85.25
99.00
0
-0.50
0
-1080.00
0
0
1329
1436 INTEREST RATE FUTURES & OPTIONS Dec 18
Dec 18
6100
6150
2.5
1.5
-
-
-
-
-
-
3
2
0.50
0.50
12.50
12.50
0
0
8
8
Jun 19 - 77.00 - - - 77.00 0 0 0 1063 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6200 1 - - - 1 0 0 0 12
Sep 19 - 73.25 73.00 73.00 73.00 72.00 -1.25 -2760.00 5 1089 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6250 1 - - - 0.5 -0.50 -12.50 0 4
Dec 19 - 65.50 65.00 65.00 65.00 65.00 -0.50 -1104.00 3 1039 Dec 18 6275 1 - - - 0.5 -0.50 -12.50 0 5
Mar 20 - 85.00 - - - 85.00 0 0 0 1114 30 Day Interbank Cash Rate Futures (IB) Dec 18 6300 1 - - - 0.5 -0.50 -12.50 0 23
Jun 20 - 63.00 63.00 63.00 63.00 63.00 0 0 2 818 Nov 18 - 98.505 - - - 98.505 0 0 0 22276 Dec 18 6350 0.5 - - - - 0 0 0 2
Sep 20 - 55.50 - - - 54.96 -0.54 -1192.32 10 546 Dec 18 - 98.505 98.505 98.505 98.505 98.505 0 0 122 29396 Dec 18 6400 0.5 - - - - 0 0 0 12
Dec 20 - 55.50 - - - 54.96 -0.54 -1192.32 10 559 Jan 19 - 98.505 98.505 98.505 98.505 98.505 0 0 47 16865
Mar 21 - 70.44 - - - 69.75 -0.69 -1490.40 10 198 Feb 19 - 98.500 98.500 98.500 98.500 98.505 0.01 12.33 6085 30564 Dec 18 6450 0.5 - - - - 0 0 0 9
Jun 21 - 52.03 - - - 51.52 -0.51 -1113.84 10 193 Mar 19 - 98.500 98.500 98.500 98.500 98.500 0 0 280 12934 Dec 18 6500 0.5 - - - - 0 0 0 7
Sep 21 - 50.23 - - - 50.23 0 0 0 45 Apr 19 - 98.500 - - - 98.500 0 0 0 21212 Dec 18 6550 - - - - - 0 0 0 6
Dec 21 - 50.23 - - - 50.23 0 0 0 45 May 19 - 98.490 - - - 98.495 0.01 12.33 0 31810 Dec 18 6600 - - - - - 0 0 0 12
Night Volume: 0 Day Volume: 50 Previous O/P: 9474 Jun 19 - 98.490 - - - 98.495 0.01 12.33 0 6555 Dec 18 6650 - - - - - 0 0 0 13
Jul 19 - 98.485 - - - 98.490 0.01 12.33 0 3219 Dec 18 6700 - - - - - 0 0 0 16
SA Base Load Quarter Electricity Futures (BS) Dec 18 6750 - - - - - 0 0 0 9
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Aug 19 - 98.450 98.450 98.450 98.450 98.450 0 0 580 4339
Mar 19 - 145.58 146.50 146.50 146.50 145.58 0 0 10 192 Sep 19 - 98.435 - - - 98.440 0.01 12.33 0 230 Dec 18 6900 - - - - - 0 0 0 30
Jun 19 - 99.96 - - - 99.96 0 0 0 198 Oct 19 - 98.435 98.430 98.430 98.430 98.440 0.01 12.33 100 52 Dec 18 6950 - - - - - 0 0 0 27
Sep 19 - 91.35 - - - 91.35 0 0 0 232 Nov 19 - 98.375 98.380 98.380 98.380 98.390 0.02 36.99 100 1275 Mar 19 5800 98.5 - - - 117 18.50 462.50 0 5
Dec 19 - 80.50 - - - 80.50 0 0 0 200 Dec 19 - 98.370 - - - 98.375 0.01 12.33 0 100 Mar 19 5900 65.5 - - - 79 13.50 337.50 0 2
Mar 20 - 113.40 - - - 113.40 0 0 0 127 Night Volume: 0 Day Volume: 7314 Previous O/P: 180827 Mar 19 6000 41.5 - - - 51.5 10.00 250.00 0 14
Jun 20 - 78.78 - - - 78.78 0 0 0 141 90 Day Bank Accepted Bills Futures (IR) Mar 19 6150 19.5 - - - 25 5.50 137.50 0 6
Sep 20 - 68.75 - - - 68.75 0 0 0 134 Dec 18 - 98.040 98.030 98.030 98.020 98.030 -0.01 -24.42 39743 145302 Mar 19 6200 15 - - - 19 4.00 100.00 9 19
Dec 20 - 63.75 - - - 63.75 0 0 0 139 Mar 19 - 98.070 98.070 98.070 98.050 98.070 0 0 27857 235176 Mar 19 6250 11.5 - - - 14.5 3.00 75.00 0 6
Mar 21 - 75.76 - - - 75.76 0 0 0 27 Jun 19 - 98.050 98.040 98.050 98.030 98.050 0 0 13122 192618 Mar 19 6300 9 - - - 11 2.00 50.00 0 6
Jun 21 - 69.75 - - - 69.75 0 0 0 27 Sep 19 - 98.000 97.990 98.000 97.980 98.000 0 0 11576 187304 Mar 19 6400 5.5 - - - 6 0.50 12.50 0 24
Sep 21 - 75.54 - - - 75.54 0 0 0 2 Dec 19 - 97.940 97.930 97.940 97.920 97.940 0 0 16850 169075 Mar 19 6450 4 - - - 4.5 0.50 12.50 0 12
Dec 21 - 75.54 - - - 75.54 0 0 0 2 Mar 20 - 97.890 97.880 97.880 97.870 97.890 0 0 5504 114703 Mar 19 6500 3 - - - 3 0 0 0 1192
Night Volume: 0 Day Volume: 10 Previous O/P: 1581 Jun 20 - 97.830 97.830 97.830 97.820 97.830 0 0 6605 96912 Mar 19 6550 2.5 - - - 2.5 0 0 0 7
VIC Base Load Quarter Electricity Futures (BV) Sep 20 - 97.770 97.770 97.770 97.760 97.780 0.01 24.39 5897 48451 Mar 19 6600 2 - - - 1.5 -0.50 -12.50 0 10
Dec 18 - 97.50 - - - 97.50 0 0 0 1567 Dec 20 - 97.710 97.700 97.710 97.700 97.720 0.01 24.38 996 11975 Mar 19 6650 1.5 - - - 1 -0.50 -12.50 0 8
Mar 19 - 130.75 131.50 131.50 128.50 128.50 -2.25 -4860.00 31 1674 Mar 21 - 97.650 - - - 97.660 0.01 24.38 40 4443 Mar 19 6700 1 - - - 1 0 0 0 5
Jun 19 - 101.00 99.00 99.00 99.00 99.00 -2.00 -4368.00 17 1628 Jun 21 - 97.600 - - - 97.610 0.01 24.37 0 3206 Mar 19 6750 1 - - - 0.5 -0.50 -12.50 0 17
Sep 19 - 94.81 - - - 93.23 -1.58 -3488.64 10 1174 Sep 21 - 97.530 97.530 97.530 97.530 97.540 0.01 24.36 230 1030
Dec 21 - 97.480 - - - 97.500 0.02 48.71 0 57 Mar 19 6800 0.5 - - - 0.5 0 0 0 9
Dec 19 - 79.85 79.20 79.20 79.20 78.51 -1.34 -2958.72 26 1056 Mar 19 6900 0.5 - - - - 0 0 0 54
Mar 20 - 105.00 104.50 104.50 104.00 103.75 -1.25 -2730.00 40 856 Mar 22 - 97.440 - - - 97.460 0.02 48.70 0 12
Jun 20 - 82.45 82.25 82.25 82.25 82.25 -0.20 -436.80 10 692 Sep 22 - 97.350 - - - 97.370 0.02 48.68 0 20 Mar 19 7050 - - - - - 0 0 0 27
Sep 20 - 69.00 - - - 68.50 -0.50 -1104.00 0 501 Night Volume: 34758 Day Volume: 93662 Previous O/P: 1210284 Night Volume: 0 Day Volume: 13 Previous O/P: 1671
Dec 20 - 62.65 - - - 62.25 -0.40 -883.20 0 426 3 Year Commonwealth Treasury Bond Futures (YT) SPI 200 (A$25 x SPI200) Put Options (AP)
Mar 21 - 85.94 85.00 85.00 85.00 85.59 -0.35 -756.00 7 147 Dec 18 - 97.890 97.885 97.890 97.875 97.890 0 0 126627 1100750 Dec 18 4000 0.5 - - - - 0 0 0 5254
Jun 21 - 59.61 - - - 59.37 -0.24 -524.16 5 180 Mar 19 - 97.895 97.875 97.875 97.875 97.895 0 0 127 24152 Dec 18 4075 0.5 - - - - 0 0 0 827
Sep 21 - 59.52 - - - 59.28 -0.24 -529.92 5 42 Night Volume: 69000 Day Volume: 57754 Previous O/P: 1124902 Dec 18 4175 0.5 - - - - 0 0 0 809
Dec 21 - 56.19 - - - 55.95 -0.24 -529.92 5 27 Dec 18 4225 0.5 - - - - 0 0 0 796
Night Volume: 0 Day Volume: 156 Previous O/P: 9970 3 Year Commonwealth Treasury Bond Put Options (YT)
Dec 18 97.8 0.010 0.010 0.010 0.010 0.010 0 0 1000 0 Dec 18 4900 3.5 - - - 2.5 -1.00 -25.00 0 9
QLD Base Load Month Electricity Futures (EQ) Night Volume: 0 Day Volume: 1000 Previous O/P: 0 Dec 18 4950 4.5 - - - 3 -1.50 -37.50 0 20
Dec 18 - 90.26 - - - 90.26 0 0 0 25 Dec 18 5000 5 4 4 4 3.5 -1.50 -37.50 300 510
Night Volume: 0 Day Volume: 0 Previous O/P: 25 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5075 6.5 - - - 4.5 -2.00 -50.00 0 1155
Dec 18 - 97.360 97.355 97.365 97.350 97.360 0 0 93438 1312300
NSW Peak Load Electricity Futures (PN) Mar 19 - 97.350 97.325 97.330 97.325 97.350 0 0 32 9176 Dec 18 5100 7.5 - - - 5 -2.50 -62.50 0 13
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Night Volume: 51390 Day Volume: 42080 Previous O/P: 1321476 Dec 18 5150 8.5 - - - 5.5 -3.00 -75.00 0 21
Mar 19 - 150.00 - - - 150.00 0 0 0 206 Dec 18 5200 10.5 - - - 6.5 -4.00 -100.00 0 13
Jun 19 - 116.75 - - - 116.75 0 0 0 136 20 Year Treasury Bond Futures (LT) Dec 18 5250 12.5 - - - 8 -4.50 -112.50 0 17
Sep 19 - 105.23 - - - 105.23 0 0 0 66 Dec 18 - 97.015 97.000 97.000 96.990 97.015 0 0 102 20493 Dec 18 5300 15.5 - - - 10 -5.50 -137.50 0 26
Dec 19 - 94.40 - - - 94.40 0 0 0 65 Mar 19 - 97.015 - - - 96.975 -0.04 -326.17 100 0
Night Volume: 2 Day Volume: 200 Previous O/P: 20493 Dec 18 5350 19 - - - 12 -7.00 -175.00 0 11
Mar 20 - 136.50 - - - 136.50 0 0 0 76 Dec 18 5375 21 - - - 13.5 -7.50 -187.50 0 515
Jun 20 - 94.50 - - - 94.50 0 0 0 77 Dec 18 5400 23.5 19 19 19 15 -8.50 -212.50 100 1543
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Dec 18 5450 29.5 - - - 19 -10.50 -262.50 0 35
Dec 20 - 82.00 - - - 82.00 0 0 0 61
Night Volume: 0 Day Volume: 0 Previous O/P: 889 NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
5500
5525
37.5
42
-
-
-
-
-
-
24.5
28
-13.00
-14.00
-325.00
-350.00
0
0
12
1
QLD Peak Load Electricity Futures (PQ) Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 5550 47.5 34 34 34 32 -15.50 -387.50 2 14
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5600 61.5 - - - 42 -19.50 -487.50 0 25
Mar 19 - 129.45 - - - 129.45 0 0 0 140 Dec 18 5650 79 - - - 55 -24.00 -600.00 0 8
Jun 19 - 92.00 - - - 92.00 0 0 0 93 NZ - 90 Day Bank Bill Futures (BB) Dec 18 5675 89.5 - - - 62.5 -27.00 -675.00 0 1155
Sep 19 - 89.00 - - - 89.00 0 0 0 70 Dec 18 - 98.02 98.02 98.03 98.02 98.03 0.01 24.42 1368 65387 Dec 18 5700 101 - - - 71.5 -29.50 -737.50 0 1287
Dec 19 - 80.50 - - - 80.50 0 0 0 70 Mar 19 - 98.00 98.00 98.01 97.99 98.01 0.01 24.42 2165 41464
Mar 20 - 114.00 - - - 114.00 0 0 0 107 Jun 19 - 97.97 97.96 97.98 97.96 97.98 0.01 24.41 1759 34232 Dec 18 5750 128 - - - 93 -35.00 -875.00 0 9
Jun 20 - 74.50 - - - 74.50 0 0 0 50 Sep 19 - 97.93 97.93 97.94 97.92 97.94 0.01 24.41 4824 40985 Dec 18 5800 160.5 - - - 120 -40.50 -1012.50 0 14
Sep 20 - 67.23 - - - 67.23 0 0 0 10 Dec 19 - 97.87 97.87 97.90 97.87 97.90 0.03 73.20 1736 10513 Dec 18 5825 178 - - - 135 -43.00 -1075.00 0 3
Dec 20 - 67.23 - - - 67.23 0 0 0 10 Mar 20 - 97.79 - - - 97.84 0.05 121.97 0 549 Dec 18 5850 197 - - - 151.5 -45.50 -1137.50 0 2
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Jun 20 - 97.70 - - - 97.77 0.07 170.69 0 469 Dec 18 5950 281.5 - - - 229.5 -52.00 -1300.00 0 1618
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Night Volume: 170 Day Volume: 11682 Previous O/P: 193599 Dec 18 6000 327.5 - - - 274 -53.50 -1337.50 0 520
Night Volume: 0 Day Volume: 0 Previous O/P: 690 Dec 18 6050 375 - - - 321 -54.00 -1350.00 0 1591
Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 6300 622.5 - - - 567.5 -55.00 -1375.00 0 1
SA Peak Load Electricity Futures (PS) Dec 18 - 210.00 203.00 203.00 203.00 203.00 -7.00 -15456.00 30 2060
Mar 19 - 230.00 - - - 230.00 0 0 0 22 Mar 19 - 105.00 - - - 99.00 -6.00 -12960.00 0 2224 Mar 19 3950 4.5 - - - 2.5 -2.00 -50.00 0 831
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Jun 19 - 95.00 94.00 94.00 92.00 92.00 -3.00 -6552.00 43 2180 Mar 19 4100 6.5 - - - 4 -2.50 -62.50 0 888
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Sep 19 - 89.00 - - - 89.00 0 0 0 2061 Mar 19 4225 8.5 - - - 6 -2.50 -62.50 0 799
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Dec 19 - 76.50 74.90 74.90 73.50 73.50 -3.00 -6624.00 90 1245 Mar 19 4275 9.5 - - - 7 -2.50 -62.50 0 789
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Mar 20 - 83.00 - - - 83.00 0 0 0 870 Mar 19 4625 19.5 - - - 16 -3.50 -87.50 0 980
VIC Peak Load Electricity Futures (PV) Jun 20 - 84.00 - - - 84.00 0 0 0 440 Mar 19 4650 20.5 - - - 17 -3.50 -87.50 0 18
Dec 18 - 107.00 - - - 107.00 0 0 0 233 Sep 20 - 86.50 - - - 87.00 0.50 1104.00 0 765 Mar 19 4700 22.5 - - - 19 -3.50 -87.50 0 3
Mar 19 - 191.00 - - - 191.00 0 0 0 100 Dec 20 - 75.00 - - - 74.00 -1.00 -2208.00 0 330 Mar 19 4850 30.5 - - - 26 -4.50 -112.50 0 15
Jun 19 - 126.50 - - - 125.50 -1.00 -915.00 0 117 Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4900 34 - - - 29 -5.00 -125.00 9 3
Sep 19 - 112.75 - - - 112.75 0 0 0 56 Jun 21 - 82.50 - - - 82.50 0 0 0 170 Mar 19 4925 36 - - - 30.5 -5.50 -137.50 0 664
Dec 19 - 97.34 - - - 97.34 0 0 0 48 Sep 21 - 87.80 - - - 87.80 0 0 0 310 Mar 19 4950 37.5 - - - 32.5 -5.00 -125.00 0 7
Mar 20 - 155.38 - - - 155.38 0 0 0 10 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 5000 42 - - - 36 -6.00 -150.00 0 9
Jun 20 - 101.00 - - - 101.00 0 0 0 10 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5050 47 - - - 40.5 -6.50 -162.50 0 6
Sep 20 - 81.75 - - - 81.75 0 0 0 10 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5100 52 - - - 45 -7.00 -175.00 0 6
Dec 20 - 75.50 - - - 75.50 0 0 0 10 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5150 58.5 - - - 50.5 -8.00 -200.00 0 21
Night Volume: 0 Day Volume: 0 Previous O/P: 594 Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5200 65.5 - - - 56.5 -9.00 -225.00 0 15
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Night Volume: 0 Day Volume: 163 Previous O/P: 13255 Mar 19 5225 69.5 - - - 60 -9.50 -237.50 0 980
Dec 18 - 2.75 2.50 2.50 2.50 2.50 -0.25 -552.00 1 712 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5250 74 - - - 63.5 -10.50 -262.50 0 22
Mar 19 - 21.88 20.25 20.50 20.25 20.50 -1.38 -2980.80 27 682 Dec 18 - 180.65 - - - 173.05 -7.60 -16780.80 0 1324 Mar 19 5300 83.5 - - - 71.5 -12.00 -300.00 0 8
Jun 19 - 6.98 6.75 6.75 6.75 6.65 -0.33 -720.72 17 565 Mar 19 - 94.05 92.00 92.00 88.50 88.50 -5.55 -11988.00 43 1504 Mar 19 5325 88.5 - - - 75.5 -13.00 -325.00 0 298
Sep 19 - 6.51 - - - 6.20 -0.31 -684.48 17 538 Jun 19 - 90.00 88.10 88.10 88.10 87.25 -2.75 -6006.00 30 1756 Mar 19 5350 94.5 - - - 80.5 -14.00 -350.00 0 17
Dec 19 - 6.84 6.60 6.60 6.60 6.51 -0.33 -728.64 27 488 Sep 19 - 85.00 83.95 83.95 80.00 80.50 -4.50 -9936.00 120 800 Mar 19 5375 100.5 - - - 85.5 -15.00 -375.00 0 520
Mar 20 - 20.15 20.25 20.25 20.25 20.25 0.10 218.40 10 266 Dec 19 - 69.85 68.15 68.15 66.00 66.00 -3.85 -8500.80 50 510 Mar 19 5500 136.5 - - - 116.5 -20.00 -500.00 0 664
Jun 20 - 6.99 - - - 6.75 -0.24 -524.16 5 225 Mar 20 - 72.00 69.85 69.85 68.50 68.50 -3.50 -7644.00 120 370
Night Volume: 0 Day Volume: 104 Previous O/P: 3626 Mar 19 5800 276 - - - 241.5 -34.50 -862.50 0 1724
Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 6000 417 - - - 375 -42.00 -1050.00 0 520
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Sep 20 - 87.00 - - - 86.50 -0.50 -1104.00 0 391 Mar 19 6025 437.5 - - - 394.5 -43.00 -1075.00 0 1597
Dec 18 - 3.25 - - - 3.25 0 0 0 704 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6100 500.5 - - - 455 -45.50 -1137.50 0 1578
Mar 19 - 13.75 13.50 13.50 13.00 13.18 -0.57 -1231.20 10 772 Mar 21 - 70.10 - - - 70.10 0 0 0 100 Jun 19 4300 22.5 - - - 18 -4.50 -112.50 0 782
Jun 19 - 2.80 - - - 2.60 -0.20 -436.80 0 387 Jun 21 - 79.20 - - - 79.20 0 0 0 180
Sep 19 - 3.15 - - - 3.00 -0.15 -331.20 5 475 Sep 21 - 85.00 - - - 85.00 0 0 0 370 Jun 19 4400 27 - - - 22 -5.00 -125.00 0 1534
Dec 19 - 5.05 4.75 4.75 4.75 4.94 -0.11 -242.88 7 504 Dec 21 - 65.05 - - - 65.05 0 0 0 150 Jun 19 5150 103.5 - - - 92 -11.50 -287.50 0 745
Night Volume: 0 Day Volume: 33 Previous O/P: 4370 Mar 22 - 72.10 - - - 72.10 0 0 0 60 Jun 19 5375 157.5 - - - 140.5 -17.00 -425.00 0 520
Jun 22 - 85.40 - - - 85.00 -0.40 -873.60 0 100 Jun 19 5775 326.5 - - - 293.5 -33.00 -825.00 0 745
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Jun 19 6000 470 - - - 429.5 -40.50 -1012.50 0 520
Dec 18 - 5.50 - - - 4.50 -1.00 -2208.00 0 160 Sep 22 - 81.55 - - - 81.95 0.40 883.20 0 60
Mar 19 - 45.25 - - - 44.20 -1.05 -2268.00 0 307 Dec 22 - 69.00 - - - 69.00 0 0 0 90 Jun 19 6150 586 - - - 542 -44.00 -1100.00 0 1567
Jun 19 - 7.25 - - - 7.25 0 0 0 73 Night Volume: 0 Day Volume: 363 Previous O/P: 8545 Jun 19 6250 671 - - - 624.5 -46.50 -1162.50 0 1540
Sep 19 - 6.45 - - - 6.45 0 0 0 55 Jun 19 6300 715 - - - 667.5 -47.50 -1187.50 0 1549
Dec 19 - 8.75 - - - 8.75 0 0 0 122 Sep 19 4300 40 - - - 38 -2.00 -50.00 0 1601
Night Volume: 0 Day Volume: 0 Previous O/P: 1075 Sep 19 5250 184 - - - 168.5 -15.50 -387.50 0 565
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) TOP TRADING EXCHANGE TRADED OPTIONS Sep 19
Sep 19
5450
5750
253
394
-
-
-
-
-
-
230.5
362.5
-22.50
-31.50
-562.50
-787.50
0
0
1283
1283
Dec 18 - 3.00 - - - 3.00 0 0 0 625 Contracts Traded
Mar 19 - 33.25 32.00 32.00 32.00 32.00 -1.25 -2700.00 5 556 Sep 19 5875 469 - - - 433.5 -35.50 -887.50 0 565
ASX Code Issuer Name Total Call Put Sep 19 5950 518.5 - - - 481 -37.50 -937.50 0 1618
Jun 19 - 4.90 - - - 4.90 0 0 0 296
Sep 19 - 4.40 - - - 4.40 0 0 0 292 AMP AMP LIMITED 25632 25400 232 Sep 19 6075 608.5 - - - 568.5 -40.00 -1000.00 0 1585
Dec 19 - 6.00 - - - 6.00 0 0 0 368 BHP BHP 25513 15036 10477 Night Volume: 0 Day Volume: 411 Previous O/P: 48818
Night Volume: 0 Day Volume: 25 Previous O/P: 2987 CBA C’wlth Bank of Aust 19992 10569 9423
Victorian Wholesale Gas Futures (GX) CSL CSL LIMITED 13301 4893 8408
Dec 18 - 9.75 - - - 9.75 0 0 0 10 FMG FORTESCUE METALS GRP 33518 8992 24526
Mar 19 - 10.75 10.85 10.85 10.85 10.85 0.10 0 2 112 NAB National Aust Bank 28620 6113 22507 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 RIO Rio Tinto 14600 5729 8871 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 TAH TABCORP HOLDINGS LTD 21100 600 20500
Dec 19 - 10.45 - - - 10.45 0 0 0 130 TLS Telstra Corp 25248 12980 12268 Calls $73,045,273 184,688
Night Volume: 0 Day Volume: 2 Previous O/P: 447 XJO S&P/ASX 200 28425 13587 14838 Puts $33,027,947 181,427
18
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 20 Nov 27 Nov 20 Nov 27 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.50 pc 1.50 pc US, dollar .............. 0.7235/0.7236 Norway, krone ........ 6.2095/6.214 $A/$US ............. 0.7220 0.7231 ’Interbank market’
US 10-year Treasury Bond yields................... 3.07 pc 3.05 pc UK, pound ............. 0.5651/0.5653 Pakistan, rupee ....... 96.91/97.69 $A/Euro ............. 0.6372 0.6385 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 82.01 82.09 1 month.... ................. 3/4
Europe, euro .......... 0.6382/0.6383 Papua NG, kina........ 2.376/2.4995
US 30-year Treasury Bond yields................... 3.32 pc 3.31 pc $A/£ ................. 0.5625 0.5661 2 months .. ................. 7/8
180 day dealers bill rate ........................... 1.96 pc 1.95 pc Brunei, dollar .......... 0.9946/0.9955 Philippines, peso ..... 37.969/38.007
$A/Sfranc........... 0.7208 0.7221 3 months .. .............. 11/12
5 year Bond Yield (Apr 2023) ...................... 2.279 pc 2.233 pc US Federal Funds Canada, dollar ........ 0.9583/0.9588 Saudi Arabia, riyl ...... 2.7143/2.7149 $A/$NZ ............. 1.0660 1.0671 4 months .. .............. 14/16
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.0283/5.0305 Singapore, dollar ..... 0.995/0.9953 $A/$US range ...... 0.7211/0.7239 5 months .. .............. 18/20
10 year Bond Yield (Nov 2028) .................... 2.696 pc 2.633 pc
Denmark, kroner ...... 4.7616/4.7627 Solomon Is, dollar .... 5.6047/5.9967 Hedge Rate......... 0.7217 6 months .. .............. 23/24
International US Bank Acceptances 12 months . .............. 50/52
Fiji, dollar .............. 1.5136/1.5495 S Africa, rand.......... 10.0343/10.0453
$US Hedge Rate ................................... 0.7292 0.7217 1 month bank buy .................................. 2.270 pc 2.270 pc
Fr Pacific, franc ....... 75.77/76.43 Sri Lanka, rupee ...... 130.302/130.61 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5246 0.5221 3 months bank buy ................................ 2.600 pc 2.600 pc Hong Kong, dollar .... 5.6602/5.6612 Sweden, krona ........ 6.5742/6.5773 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.810 pc 2.820 pc India, rupee ........... 51.311/51.325 Switzerland, franc .... 0.7221/0.7223 $NZ ................ 1 0.6777 0.5306 0.5983 0.6768 76.944
Indonesia, rupiah .....10483.52/10492.2 Thailand, baht ......... 23.88/23.9 USD ................ 1.4757 1 0.7829 0.8829 0.9988 113.545
1 year............................................... 1.948 pc 1.925 pc German
Japan, yen............. 82.11/82.13 Tonga, pa’anga ....... 1.559/1.671
£Stg................ 1.8848 1.2773 1 1.1277 1.2757 145.03
2 years ............................................. 2.051 pc 2.019 pc 10-year Government Bond yield.................... 0.373 pc 0.359 pc Malaysia, ringgit ...... 3.0315/3.0355 W Samoa, tala ......... 1.814/1.92
Euro ................ 1.6714 1.1327 0.8868 1 1.1313 128.61
3 years ............................................. 2.155 pc 2.119 pc Japan N Zealand, dollar ...... 1.0668/1.0677 Gold - 1 oz, ............ 1688.21/1687.77
Sfranc.............. 1.4775 1.0012 0.7839 0.8839 1 113.681
5 years ............................................. 2.501 pc 2.454 pc JGB 10-year yield ................................... 0.102 pc 0.089 pc Source: Thomson Reuters — Nov 27, 2018 Yen’000............ 12.997 8.807 6.8953 7.7756 8.797 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.917 pc 1.916 pc 2-year yield ......................................... 0.687 pc 0.774 pc REPRESENTATIVE RATES PER $A
Units ................... Nov 21 Nov 22 Nov 23 Nov 26 Nov 27
3/6 ................................................. 1.908 pc 1.890 pc 10-year yield ....................................... 1.377 pc 1.412 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7235 0.7250 0.7250 0.7250 0.7228
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.927 pc 1.901 pc Yen . . . . . . . . . . . . . . . . . 81.68 81.94 81.86 82.08 82.04
£Stg . . . . . . . . . . . . . . . . 0.5656 0.5673 0.5629 0.5657 0.5641 1 .................... 1.74 0.75 2.32 -0.50 -1.00 -0.38
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6359 0.6364 0.6352 0.6390 0.6375 3 .................... 2.29 1.05 2.69 -0.45 -0.92 -0.26
3 months ........................................... 2.6458 pc 2.7068 pc $NZ . . . . . . . . . . . . . . . . . 1.0635 1.0649 1.0646 1.0673 1.0678 6 .................... 2.26 1.05 2.89 -0.40 -0.90 -0.33
6 months ........................................... 2.8658 pc 2.8928 pc KRW . . . . . . . . . . . . . . . . 818.29 819.14 819.94 818.20 816.40 12 .................. 2.36 1.27 3.12 -0.35 -0.80 -0.21
CHRenm . . . . . . . . . . . 5.0249 5.0247 5.0311 5.0335 5.0194
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — November 27, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.37 22.40 22.41 22.37 22.32
3 months ........................................... 31 bps 34 bps mth year $Sing . . . . . . . . . . . . . . . 0.9954 0.9957 0.9952 0.9959 0.9942
Nov 23 Nov 26 % rtn % rtn InRuph . . . . . . . . . . . . . 10552 10574 10527 10513 10473
Australian Treasury Bonds Treasury 0 + yrs ............ 9716.9 9727.77 0.05 2.83
Semi-Govt 0 + yrs .......... 10697.58 10704.21 0.02 2.67 $HK . . . . . . . . . . . . . . . . . 5.6653 5.6769 5.6733 5.6732 5.6547 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 2.143 2.099 Credit 0 + yrs ............... 9745.19 9751.19 -0.03 2.87 MlyR . . . . . . . . . . . . . . . . 3.0365 3.0396 3.0421 3.0407 3.0311
US Japan
Cwlth 10 year (21.11.28) .......................... 2.696 2.633 Comp Bd 0 + yrs ............ 9377.65 9385.82 0.03 2.77 SF . . . . . . . . . . . . . . . . . . 0.7195 0.7209 0.7207 0.7230 0.7214
Govt 0 + yrs ................. 3073.78 3076.74 0.04 2.78 1 Month......................... 0.6852 1 Month......................... 77.56
SDR . . . . . . . . . . . . . . . . 0.5214 0.5232 0.5232 0.5232 0.5221
NSW 3 year (30.06.21) ............................ 2.719 2.691 Bank Bill 0 + yrs............ 8837.77 8839.08 0.13 1.75 3 Months ....................... 0.6858 3 Months ....................... 76.89
Govt Infl 0 + yrs ............ 6957.54 6946.93 -0.5 1.9 TWI . . . . . . . . . . . . . . . . . 62.9 62.8 62.8 62.8 62.7
NSW 10 year (15.11.28)........................... 3.130 3.130 Master 0 + yrs .............. 2900.22 2902.15 0.02 2.65 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Nov 27, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER
Results of Tender Number 1097 – 26 November, 2018
WHOLESALE MARKET
Indicative mid-rates of selected Commonwealth Government securities.
SEMI-GOVERNMENT BONDS
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
FINANCIAL REVIEW’S Series Offered: 2.75% 21 November 2028. Amount offered $600 mln. Amount
allotted $600 mln. Weighted average bid: 2.6468%. Worst bid-Best bid:
Fixed Coupon Bonds Yield
% pa Total on 3.00 NSW 20/04/29 3.131 +0.6 6.00 QLD 14/06/21 2.168 –0.2
MORNING BRIEFING 2.66-2.6400 (%). Number of bids allocated in full: 3. Coverage ratio: 4.6633. Coupon
5.25% ....................
Maturity
15 Mar 2019
27/11
1.848
Issue $B
13.2B
3.00
3.50
NSW
NSW
20/05/27
20/03/19
2.946
1.884
+0.7
+0.9
6.00
6.25
QLD
QLD
21/07/22
21/02/20
2.418
2.140
+0.0
+0.2
TREASURY BOND TENDER 2.75% .................... 21 Oct 2019 1.920 14.9B 2.25 SA 15/08/24 2.768 +1.6
3.50 NSW 20/03/34 3.324 +0.0
Results of Tender Number 1096 – 21 November, 2018 4.50% .................... 15 Apr 2020 1.998 24.2B 5.00 SA 20/05/21 2.265 –0.5
BEFORE Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
$1,000 mln. Weighted average bid: 2.7534%. Worst bid-Best bid: 2.77-2.7450 (%).
1.75% .................... 21 Nov 2020 2.022 25.5B
3.50
4.00
NSW
NSW
20/11/37
8/04/21
3.435
2.198
+0.0
–0.2
1.50 SA 22/09/22 2.498 –0.1
THE Number of bids allocated in full: 6. Coverage ratio: 3.3050.
5.75% ....................
2.00% ....................
15 May 2021
21 Dec 2021
2.039
2.094
30.2B
17.8B 4.00 NSW 20/04/23 2.469 –1.5
3.25
3.25
TAS
TAS
24/01/28
19/02/26
3.185
2.938
+0.0
+0.2
BELL TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 2.125 25.0B 4.00 NSW 20/05/26 2.800 –0.3 4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 43 – 26 November, 2018 2.25% .................... 21 Nov 2022 2.186 15.5B 5.00 NSW 20/08/24 2.614 –0.2 0.00 VIC 7/10/35 3.240 +0.1
Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 5.50% .................... 21 Apr 2023 2.219 24.1B 5.50 NSW 1/11/28 3.080 +0.0 1.75 VIC 27/07/21 2.255 +0.4
The Financial Review’s online-only accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Apr 2024 2.337 25.5B
6.00 NSW 1/03/22 2.313 –0.2 2.25 VIC 29/10/21 2.306 +0.4
3.25% .................... 21 Apr 2025 2.426 27.9B 3.00 VIC 20/10/28 3.049 +0.1
briefing brings you up to date with 1.9800-2.0100 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.185.
4.25% .................... 21 Apr 2026 2.497 32.4B 6.00 NSW 1/04/19 1.817 –2.2
Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 4.25 VIC 20/12/32 3.284 +0.6
markets around the globe. Our expert 4.75% .................... 21 Apr 2027 2.556 29.7B 6.00 NSW 1/05/20 2.123 +2.3 4.75 VIC 20/11/30 3.199 +1.8
accepted $50 min. Weighted average offer: 2.032%. Worst offer-Best offer:
2.0100-2.0350 (%). Number of offers allocated in full: 0. Total coverage ratio: 4.185. 2.75% .................... 21 Nov 2027 2.602 28.0B 6.00 NSW 1/05/23 2.366 –1.9 5.00 VIC 20/11/40 3.508 +0.0
team delivers Australia’s most 2.25% .................... 21 May 2028 2.630 27.8B 2.75 QLD 20/08/27 3.043 +1.1 5.50 VIC 17/11/26 2.829 +0.2
TREASURY INDEXED BOND TENDER 3.25% .................... 21 Apr 2029 2.634 25.2B
comprehensive pre-market briefing Results of Tender Number 174 – 27 November, 2018 2.50% .................... 21 May 2030 2.677 10.0B
3.00 QLD 22/03/24 2.670 –0.3 5.50 VIC 17/11/26 2.829 +0.2
3.25 QLD 21/07/28 3.121 +0.8 5.50 VIC 17/12/24 2.658 –0.5
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 2.793 13.9B
3.50 QLD 21/08/30 3.288 +0.0 5.50 VIC 17/12/24 2.658 –0.5
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 2.912 7.0B
3.75% .................... 21 Apr 2037 2.969 11.6B 6.00 VIC 15/06/20 2.133 +1.0
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533.
3.25% .................... 21 Jun 2039 3.038 8.0B
4.00 QLD 21/06/19 1.994 +1.0
6.00 VIC 17/10/22 2.388 –2.3
TREASURY NOTE TENDER 4.20 QLD 20/02/47 3.743 –0.1
only at www.afr.com Results of Tender Number 24/18 – 22 November, 2018
2.75% .................... 21 May 2041 3.099 3.6B 4.25 QLD 21/07/23 2.571 –0.1
6.50 VIC 15/03/33 3.496 –0.1
3.00% .................... 21 Mar 2047 3.156 13.0B 2.50 WA 23/07/24 2.751 +1.7
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.777 +0.1 2.50 WA 22/07/20 2.174 +0.0
/financial review 22 February 2019 500 1.9299 1.95-1.87 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 5.50 QLD 21/06/21 2.280 –0.3 2.75 WA 20/10/22 2.498 +0.0
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.688 +0.2 3.00 WA 21/10/26 2.998 +1.2
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 18 n/a Nov 27 0.489 Aug 35 0.288 Aug 40 0.756 Feb 50 1.100 Source: Reser ve Bank of Australia November 27, 2018. Source: Thomson Reuters November 27, 2018.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 103.22 100.17 100.749 100.50 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.50 135 1357.03 100.50 100.739 - 4.01 17/12/18 -
104.75 99.486 103.50 103.50 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 103.50 - 1.035 103.20 104.30 100 8.00sa 29/06/18 10/07/21 99.60 95.21 97.999 97.60 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.80 186 1817.12 97.80 97.89 - 3.31 17/12/18 -
107.25 102.35 106.00 105.80 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.80 1 12.805 105.00 106.00 100 1.00sa 17/12/18 7/06/21 109.02 103.76 106.00 105.75 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 105.95 53 563.551 105.95 106.00 - 4.99 17/12/18 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 - - 100.05 - 100 7.75q 2/10/18 24/12/20 104.485 99.90 102.59 102.25 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.59 159 1631.10 102.45 102.55 - - 17/12/18 -
102.40 98.00 101.00 100.50 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.00 6 55.475 100.50 101.00 100 7.75q 2/10/18 24/12/21 100.30 96.766 98.69 98.50 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.60 103 1013.20 98.251 98.60 - - 17/12/18 -
108.96 102.30 106.18 105.43 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 106.00 11 116.164 105.65 106.00 - - 17/12/18 -
Floating Rate Notes .974
105.00
.912
99.20
-
102.40
-
101.60
KBCPA
MBLPA
C BOND 7.00% 31-07-20 QLY CUM RED ........................
CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.75
.93 -
28
-
279.784
.93
101.61
.94
101.75
-
-
-
4.54
20/09/18
25/03/19
-
-
104.95 100.65 102.30 101.96 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 102.02 40 408.733 102.02 102.30 100 5.73q 10/12/18 8/06/39 110.30 102.50 105.50 105.30 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.50 38 397.884 105.35 105.50 - 6.06 18/03/19 -
103.45 99.50 101.09 101.09 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 101.09 - 5.054 100.72 101.09 100 4.57q 18/12/18 18/12/23 105.13 100.155 103.35 103.00 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.15 168 1730.85 103.00 103.12 - - 17/12/18 -
105.699 102.40 103.80 103.80 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.80 - 1.972 103.30 103.80 100 4.74q 14/01/19 15/12/20 84.25 77.10 83.50 82.75 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.00 11 94.064 83.00 83.50 - - 16/10/18 -
81.80 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 80.00 - - 80.50 83.99 100 2.94q 4/03/19 - 102.91 99.80 101.15 101.00 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 101.15 79 794.951 101.15 101.19 - 3.60 20/12/18 -
104.93 99.50 102.95 102.54 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 102.95 82 837.418 102.65 102.90 100 5.92q 14/12/18 23/04/75 103.00 98.60 101.50 101.30 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 101.45 85 857.265 101.39 101.48 - 3.62 17/12/18 -
103.99 100.00 102.25 102.25 IMFHA BOND 3-BBSW+4.20% 30-06-19 SEC........................... 102.25 - - 101.65 102.25 100 6.14q 8/01/19 30/06/19 103.08 99.55 101.71 101.50 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.55 107 1081.89 101.55 101.65 - 3.79 24/12/18 -
88.40 80.00 87.31 86.75 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 87.00 37 319.727 87.00 87.40 100 3.64q 15/01/19 - 109.00 103.02 105.75 105.43 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.53 103 1092.04 105.52 105.55 - 4.82 7/01/19 -
88.05 76.99 84.80 84.04 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 84.04 92 772.203 84.01 84.40 100 3.19q 15/02/19 - 105.00 101.01 103.00 102.70 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.80 64 663.203 102.80 103.20 - - 20/12/18 -
105.00 101.75 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.15 - - - 103.15 100 6.57q 7/01/19 5/10/22 110.00 100.01 104.39 103.50 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.39 1 13.953 103.81 104.39 - 4.92 23/04/19 -
109.00 104.10 107.05 106.80 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 106.80 21 224.470 106.90 107.05 100 5.82q 7/01/19 5/10/23 103.33 99.45 102.30 101.66 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.66 34 345.145 101.80 102.20 - 3.72 17/12/18 -
79.00 74.80 78.55 78.55 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.55 3 23.565 78.55 78.90 100 2.69q 4/03/19 - 105.49 99.06 103.40 103.00 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.30 41 420.699 103.05 103.30 - - 17/12/18 -
104.58 100.55 - - TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.30 - - 101.30 101.75 100 5.02q 7/01/19 5/07/19 105.00 97.50 101.85 101.30 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 101.80 36 370.273 101.32 101.80 - - 17/12/18 -
106.00 102.00 104.00 104.00 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 104.00 5 53.040 103.95 104.00 100 6.68q 21/01/19 21/04/22 101.00 94.36 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 - - - 94.40 - - 3/08/18 -
Convertible Notes 102.90 99.69 101.06 101.00 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 101.01 58 581.033 101.01 101.05 - 3.58 10/12/18 -
101.50 96.24 99.94 99.511 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.511 66 653.648 99.51 99.749 - 3.51 24/12/18 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.00 - - 1.00 1.01 .96 6.25q 12/12/18 30/11/21 104.65 100.91 102.75 102.421 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.451 48 493.443 102.43 102.699 - 4.17 24/12/18 -
102.00 100.43 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.50 - - 101.38 101.50 100 5.70q 31/12/18 22/06/23 108.36 103.00 104.85 104.601 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.702 63 655.215 104.672 104.799 - 4.81 31/12/18 -
104.65 101.002 102.80 102.65 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.75 25 256.287 102.65 102.75 100 5.92q 17/12/18 31/12/36 99.88 95.401 97.17 96.80 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 97.08 125 1210.45 97.08 97.10 - - 24/12/18 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.20 - - 99.501 99.99 100 5.50sa 28/09/18 31/03/20 107.00 99.26 99.75 99.55 WHFPB CON PREF 7.00% PERP SEMI SUB NON-CUM RES RED ..... 99.75 7 69.787 99.52 99.90 - 7.00 12/12/18 -
90.75 82.50 85.50 85.011 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.011 1592 13507.1 85.011 85.50 100 6.00sa 15/04/19 15/04/2100
Australian Government Bonds
Hybrid Securities 102.30 102.30 102.30 102.30 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.30 1 7.775 102.00 102.30 100 5.25sa 15/03/19 15/03/19
109.93 99.95 103.14 102.80 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 102.90 56 574.022 102.90 103.14 - 5.49 24/12/18 - 114.42 114.42 114.42 114.42 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 114.42 - 1.144 113.98 114.42 100 5.50sa 22/04/19 21/04/23
104.378 99.36 101.50 100.99 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 101.50 67 675.452 101.10 101.49 - 3.81 1/03/19 - 105.584 105.584 105.584 105.584 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 105.584 1 5.807 105.111 105.611 100 3.25sa 22/04/19 21/04/25
103.50 94.006 100.30 100.05 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 100.25 82 824.453 100.06 100.30 - 3.76 25/03/19 - 117.31 117.30 117.31 117.30 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 117.31 2 21.937 116.88 117.34 100 4.75sa 22/04/19 21/04/27
104.15 98.58 101.22 100.91 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.91 66 664.567 100.91 101.20 - 4.00 25/03/19 - 121.14 121.14 121.14 121.14 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 121.14 1 16.960 120.43 121.20 100 4.50sa 22/04/19 21/04/33
108.20 102.61 105.20 104.99 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.012 77 804.896 105.002 105.23 - - 20/12/18 - 112.078 111.50 112.078 111.50 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 112.078 2 16.874 111.354 112.154 100 3.75sa 22/04/19 21/04/37
104.15 99.00 101.199 101.10 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 101.10 87 880.188 101.00 101.10 - - 20/12/18 - 109.26 109.26 109.26 109.26 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.26 - 4.917 109.00 110.52 100 5.75sa 15/05/19 15/05/21
102.38 97.30 100.07 99.60 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 100.00 66 655.641 100.00 100.07 - - 15/11/18 - 114.97 114.946 114.97 114.946 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 114.97 3 38.624 114.50 114.972 100 5.75sa 15/01/19 15/07/22
103.50 98.23 100.05 99.85 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 99.90 31 307.889 99.90 100.00 - 3.64 30/11/18 - 99.763 99.756 99.763 99.756 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 99.759 46 455.798 99.60 99.759 100 1.75sa 21/11/18 21/11/20
104.98 99.752 104.50 104.20 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 104.45 8 83.914 104.01 104.45 - 4.26 17/12/18 - 101.774 101.774 101.774 101.774 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 101.774 1 5.190 101.008 101.808 100 2.75sa 21/11/18 21/11/28
103.74 97.10 101.15 100.65 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.00 68 684.727 100.66 101.00 - - 13/12/18 - 116.25 116.25 116.25 116.25 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.25 - 3.139 116.06 116.25 113 1.25q 21/11/18 21/02/22
103.37 99.00 100.20 100.05 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.07 42 420.235 100.07 100.20 - 3.66 26/11/18 - 141.323 141.323 141.323 141.323 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 141.323 - 3.109 135.00 141.367 122 3.00q 20/12/18 20/09/25
107.37 99.80 103.33 103.08 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.30 69 712.839 103.203 103.30 - - 22/11/18 - 142.08 142.08 142.08 142.08 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 142.08 - 3.126 141.41 142.15 119 2.50q 20/12/18 20/09/30
Tables 19
Overseas & Commodities Markets

FTSE WORLD INDICES Don’t miss the Financial Review’s
briefing at www.afr.com
Local Local Local Local Local Local
As at New York Close
November 26, 2018.
Local
Index
$US
Index
Euro Dividend
Index Yield (%)
Local
Index
$US
Index
Euro Dividend
Index Yield (%)
Local
Index
$US
Index
Euro Dividend
Index Yield (%) BEFORE THE BELL
All-World ............................ 306.18 317.55 322.47 2.60 Denmark............................. 2037.08 2276.34 2311.60 2.42 Indonesia............................ 3328.18 374.80 380.60 3.04
US (Dow Jones)
AW Asia Pac ex Jpn HK Au NZ ....
AW Bric ..............................
AW Developed ex Europe .........
288.60
768.00
548.20
282.39
708.84
570.92
286.77
719.82
579.76
2.84
2.80
2.24
Developed Asia Pacific ............
Dev Asia Pacific ex Japan .........
Developed EMEA...................
243.72
402.31
336.10
260.48
503.78
321.18
264.52
511.58
326.15
2.83
3.75
3.64
Ireland ...............................
Israel .................................
Italy ..................................
403.11
477.42
121.40
411.91
192.67
95.20
403.11
195.65
121.40
1.29
2.95
4.16
, +354.29 to 24,640.24 *
AW Eurobloc ex Greece ........... 133.54 133.54 135.61 3.44 Developed Europe ................. 203.94 229.92 233.48 3.65 Japan ................................ 108.46 151.06 153.40 2.23
AW Europe ex Greece.............. 123.50 123.50 125.41 3.71 Dev Europe ex Eurobloc ex UK ... 218.38 257.41 261.39 3.25 Korea ................................ 292.77 1175.35 1193.56 2.57 US (Nasdaq)
AW ex Asia ..........................
AW ex Canada ......................
AW ex Europe.......................
228.11
317.83
570.95
224.39
287.67
580.22
227.87
334.46
589.21
2.61
2.58
2.32
Developed Europe ex UK ..........
Developed Europe-Asia Pacific...
Developed Eurozone...............
192.07
213.67
169.23
245.97
241.55
206.93
249.78
245.29
210.13
3.38
3.31
3.44
Kuwait ...............................
Latin America .......................
341.81
1033.08
340.35
529.63
345.62
537.84
3.47
3.31 , +142.87 to 7081.85 *
Malaysia ............................. 235.22 630.25 640.01 3.27
AW ex Eurobloc..................... 334.50 335.94 341.15 2.51 Developed ex Eurobloc ............ 321.47 331.90 337.04 2.44 Mexico............................... 125586.28 5598.27 5684.99 2.90
AW ex Greece....................... 160.86 160.86 163.35 2.60 Developed ex Japan ............... 307.71 328.73 333.82 2.58 US (S&P 500)
,
Middle East & Africa................ 1134.18 683.46 694.05 3.39
AW ex Hong Kong ex China ....... 1867.44 1729.75 1756.55 2.60 Developed ex North America...... 213.43 241.33 245.07 3.31 Netherlands ......................... 489.10 551.41 489.10 3.23
AW ex Japan ........................ 320.17 332.71 337.86 2.63 Developed ex UK ................... 299.77 324.50 329.53 2.43 New Zealand........................ 83.63 106.83 108.49 5.54 +40.89 to 2673.45 *
AW ex North America .............. 532.35 433.29 440.00 3.27 Developed ex US ................... 220.86 249.37 253.23 3.31 Nordic ............................... 221.34 246.31 250.12 3.56
AW ex South Africa................. 302.91 316.06 320.96 2.60 Developed .......................... 293.98 312.93 317.78 2.54 North America ...................... 378.16 380.13 386.01 2.09
UK (FTSE 100)
,
AW ex UK............................ 313.13 328.68 333.77 2.50 Eastern Europe ..................... 458.39 334.25 339.42 5.37 Norway .............................. 852.06 731.34 742.66 3.93
AW ex US............................ 250.05 268.32 272.48 3.28 Egypt ................................ 4898.66 189.73 192.66 3.74 Pakistan ............................. 1165.53 529.68 537.88 6.08
Advanced Emerging ............... 588.96 393.61 399.71 3.70 EMEA ................................ 348.24 323.82 328.84 3.69 Peru.................................. 156.85 2326.04 2362.07 1.75 +83.14 to 7036.00 *
Americas ............................ 382.91 379.15 385.03 2.12 Emerging ............................ 641.52 482.32 489.79 3.13 Philippines .......................... 635.65 243.61 247.39 1.77
Asean ................................ 518.89 531.85 540.09 3.36 Emerging Asia Pacific .............. 488.95 430.69 437.36 2.81 Poland ............................... 12100.91 161.68 164.18 2.80
Europe (EURO STOXX 50)
Asia Pacific..........................
Asia Pac ex Jpn Au NZ .............
Asia Pacific ex Japan ..............
292.59
488.79
462.40
295.14
479.65
499.88
299.71
487.08
507.62
2.83
2.87
3.23
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
600.89
443.00
897.29
410.77
330.94
901.11
417.13
336.06
915.07
4.31
5.79
4.15
Portugal .............................
Qatar.................................
Russia ...............................
107.88
300.41
258.86
89.15
300.39
258.86
107.88
305.04
262.87
4.86
3.87
6.39
, +35.50 to 3172.71 *
Asia Pacific ex Jpn India Pak ...... 422.65 477.22 484.62 3.38 Emerging Latin America ........... 1033.08 529.63 537.84 3.31 Secondary Emerging............... 788.63 655.28 665.43 2.72
Asia Pac ex Jp HK Ind Pak......... 524.89 614.07 623.58 3.42 Eurobloc............................. 169.12 206.79 209.99 3.45 Singapore ........................... 312.21 492.94 500.58 4.39
Germany (DAX Xetra)
Asia Pacific Ex Jp HK China .......
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ ....
1991.08
438.25
3637.62
1806.48
453.34
3637.62
1834.46
460.36
3693.97
3.57
3.02
2.87
Europe...............................
Europe Asia Pacific.................
Europe ex Eurobloc ex UK.........
206.17
231.27
272.04
229.34
255.48
353.72
232.90
259.43
359.20
3.71
3.27
3.54
South Africa .........................
Spain ................................
Sweden..............................
3232.82
390.91
1551.66
1066.48
351.67
1152.97
1083.00
390.91
1170.83
3.23
3.82
3.84
, +162.03 to 11,354.72 *
Australia ............................. 470.72 512.00 519.93 4.76 Europe ex Eurobloc ................ 245.10 249.57 253.43 3.95 Switzerland ......................... 480.12 775.33 787.34 3.18
Austria ............................... 310.14 346.11 310.14 3.41 Europe ex UK ....................... 193.15 242.25 246.01 3.48 Taiwan ............................... 77.36 314.45 319.32 4.44 Canada (S&P/TSX Comp)
Belgium/Lux ........................
Brazil.................................
Canada ..............................
413.60
3378.92
556.95
471.44
473.31
581.06
413.60
480.64
590.06
4.31
3.62
3.34
Finland...............................
France ...............................
Germany ............................
722.09
464.73
364.57
656.21
512.15
406.57
722.09
464.73
364.57
4.42
3.34
3.14
Thailand .............................
Turkey ...............................
156.04
27497.23
121.75
69.38
123.64
70.45
3.09
4.91 = +1.92 to 15,012.65 *
UAE .................................. 330.06 330.04 335.16 4.73
Chile ................................. 915.09 961.81 976.71 2.95 Greater China ....................... 356.22 362.07 367.67 3.05 UK.................................... 427.84 370.10 375.83 4.30
China (HK Listed) ................... 3309.55 3292.42 2603.33 3.23 Greece............................... 28.16 13.07 28.16 4.15 Japan (Nikkei 225)
,
USA .................................. 1124.95 1124.95 1142.37 2.03
China ................................ 25269.98 2971.98 3018.02 2.50 Hong Kong .......................... 979.26 974.89 989.99 3.09 World ................................ 504.73 564.08 572.82 2.59
Colombia ............................ 4427.65 2864.88 2909.25 2.73 Hungary ............................. 3797.20 290.08 294.57 2.18 World ex Greece .................... 163.97 163.97 166.51 2.59 +140.40 to 21,952.40
Czech Republic..................... 1230.89 309.58 314.38 6.66 India.................................. 2533.56 1659.06 1684.76 1.72 © FTSE International Limited 2001. All Rights Reserved
New Zealand (NZX 50)

MSCI GLOBAL INDICES
Nov 26 Nov 23 %chng %chng for
AUSTRALIAN COMMODITIES = +11.45 to 8673.82
METALS Nov 26 Nov 27
2018 2018 for yr yr in $A
Gold Spot closing - $US (IRES) ... 1224.61 1220.06 Hong Kong (Hang Seng)
MAJOR COUNTRIES - IN LOCAL CURRENCY
USA............................................................. 2529.9 2502.9 -0.6 7.5
Iron Ore Spot 62% grade $US/t ..
Kuala Lumpur Spot Tin $US/t ....
70.13
19,220
64.25
18,700
. –63.00 to 26,313.18
United Kingdom............................................... 2038.2 2013.8 -8.5 -6.2
Canada......................................................... 1928.3 1922.2 -7.1 -4.9 Sell & Parker
Korea (KOSPI)
Japan...........................................................
France..........................................................
Germany .......................................................
972.7
1812.3
912.1
971.0
1795.0
899.0
-9.4
-5.2
-13.5
-2.8
-3.2
-11.7
Aust. Copper Scrap Base.........
Aluminium Scrap Base ...........
8565
2652
8634
2654
, +16.40 to 2099.42
Switzerland .................................................... 1191.6 1181.3 -4.6 0.7 Aust Lead Scrap Base ............ 2670 2652
Aust Nickel Scrap Base........... 15,130 14,887 China (Shanghai A)
Australia........................................................
New Zealand ..................................................
Singapore......................................................
1144.6
128.9
1612.1
1153.9
130.0
1589.2
-6.1
-3.8
-10.6
-6.1
-0.8
-6.0
Perth Mint = –1.05 to 2696.22
Gold $/oz......................... 1693.79 1694.45
Hong Kong..................................................... 15678.4 15387.3 -9.8 -2.6
Silver $/oz........................ 19.98 19.88
Taiwan (TAIEX)
INTERNATIONAL - IN US DOLLARS
World ...........................................................
EAFE ...........................................................
1993.1
1804.8
1975.1
1792.5
-5.2
-12.0
2.4
-4.9
Platinum $/tr oz ..................
Palladium $/tr oz .................
1181.67
1577.84
1182.01
1608.44
= +13.26 to 9778.62
Europe ex UK.................................................. 1840.7 1819.2 -12.7 -5.6 LONDON METAL EXCHANGE Nov 23 Nov 26
World ex Australia............................................. 2031.5 2012.3 -5.0 2.7 Indonesia (Jakarta Comp)
Kokusai Index .................................................
Pacific ..........................................................
2016.7
2548.1
1995.7
2554.7
-4.8
-10.8
3.0
-3.5
Copper A sett tonne $US .........
Tin H.G. sett tonne $US ..........
6210.0
19,125
6246.0
18,755
= +8.63 to 6031.41 +
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices. Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage change is since year-end Lead sett tonne $US ............. 1936.0 1918.5
2017. Copyright 1991: MSCI Perspective, Geneva
Singapore (Straits Times)
=
Zinc S.H.G. sett tonne $US....... 2630.5 2560.0
Aluminium H.G. sett tonne $US .. 1922.5 1920.0
–0.02 to 3093.36 +
ACS RATES OF EXCHANGE Nickel sett tonne $US ............ 10,710 10,770
Country Currency Nov 21 Nov 22 Nov 23 Nov 26 Nov 27
COAL $US per tonne Nov 23 Nov 26 Malaysia (FTSE Bursa KLCI)
Brazil ..........................................
Canada ........................................
Real
Dollar
2.7387
0.9592
2.7169
0.9603
2.7551
0.9598
2.7575
0.9562
2.768
0.9556 globalCOAL RB Index™ ........... 87.05 n/a . –16.35 to 1685.64 +
China, PR of ................................... Yuan 5.0537 5.0095 5.0235 5.0239 5.0201 globalCOAL DES ARA Index™..... 80.43 n/a
Denmark ...................................... Kroner 4.7463 4.735 4.7522 4.7409 4.7565 Spot price for forward 3 mth delivery Source: globalCOAL
India (Sensex)
European Union ...............................
Fiji .............................................
Hong Kong.....................................
Euro
Dollar
Dollar
0.636
1.5309
5.7056
0.6346
1.5194
5.6521
0.6369
1.5251
5.6822
0.6354
1.5257
5.675
0.6375
1.5296
5.6594
OIL $US per bbl Nov 23 Nov 26 = –29.02 to 35,325.06 +
WTI Cushing Spot................. 54.38 51.36
India ........................................... Rupee 52.11 51.57 51.77 51.25 51.06
Indonesia...................................... Rupiah 10625 10526 10589 10551 10502 Nymex Crude Future .............. 51.17 51.25
Thailand (FTSE SET)
Israel ..........................................
Japan ..........................................
Shekel
Yen
2.6965
81.98
2.6953
81.41
2.7044
82.01
2.7093
81.86
2.7017
81.73
Dated Brent Spot .................
Tapis ..............................
58.85
62.06
59.02
62.22
= +1.95 to 1632.72 +
Korea, Republic of ............................ Won 820.59 814.12 818.48 817.55 816.08
Malaysia....................................... Ringgit 3.0517 3.0267 3.0421 3.0415 3.0333 AUSTRALIAN POWER INDICES Nov 26
World (MSCI)
New Zealand ..................................
Norway.........................................
Pakistan .......................................
Dollar
Kroner
Rupee
1.0642
6.1758
97.55
1.0616
6.1923
96.65
1.0627
6.1848
97.16
1.0635
6.1836
97.08
1.0667
6.2095
96.84
Index
2018 ....................... 82.89

EPI
87.24
NPI
, +24.1 to 1999.2 *
Papua New Guinea ............................ Kina 2.4123 2.3901 2.4027 2.4007 2.3947 2019 ....................... 90.42 93.85
Philippines .................................... Peso 38.23 37.86 37.86 37.91 37.85 CRB Index
Singapore .....................................
Solomon Islands ..............................
Dollar
Dollar
0.999
5.8373
0.9924
5.7883
0.9961
5.8187
0.995
5.8139
0.9938
5.7995
2020 .......................
2021 .......................
73.47
62.56
75.37
65.46 , +0.76 to 186.40 *
South Africa ................................... Rand 10.2215 10.1661 10.0977 9.9605 9.998 Indices represent the national price of Australian electricity futures listed
Sri Lanka ...................................... Rupee 129.05 128.01 129.48 129.56 129.9 across National Electricity Market regions. Source: ASX Energy
LME Index
Sweden........................................
Switzerland....................................
Taiwan .........................................
Krona
Franc
Dollar
6.5591
0.7233
22.49
6.5613
0.7178
22.31
6.5558
0.7212
22.37
6.5497
0.7207
22.35
6.5716
0.7208
22.31 LONDON METAL EXCHANGE . –9.3 to 2892.9 *
Thailand ....................................... Baht 23.97 23.79 23.85 23.88 23.88 Volume in tonnes - Nov 26, 2018
United Kingdom ............................... Pound 0.5666 0.5642 0.5677 0.5628 0.5641 Aluminium HG . . 1,064,975 Nickel ............. 213,984 * Indices for November 26, 2018
USA ............................................ Dollar 0.7285 0.7218 0.7256 0.725 0.7232 Copper ..... ....... 137,100 Tin ................... 2,860 + Latest available Source: Thomson Reuters
Source: Australian Customs Ser vice Lead ....... ....... 107,675 Zinc ............... 121,600
20
Tables
Latest available data as at: 23/11/2018
Best Performing Funds Performance as at: 31/10/2018
Product Star Ratings as at: 31/10/2018
★★★ ALLOCATED PENSIONS ★★★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★

Multisector Aggressive Multisector Aggressive Equity Australia Mid/Small Growth
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv AustralianSuper Pension High Growth NAv 495.04 5.09 9.17 10.54 NAv NAv UGL0002AU UCA Growth Portfolio 5.0857 360.35 6.07 9.30 8.07 NAv **** EGG0001AU Eley Griffiths Group Small Companies 2.0902 475.53 7.74 10.95 9.05 2.62 ***
NAv AustralianSuper Pension Sustainable Bal NAv 576.44 5.42 8.60 9.42 NAv NAv IOF0097AU IOOF MultiMix Growth Trust 0.8566 614.04 4.94 7.27 8.88 1.16 **** BFL0004AU Bennelong ex-20 Australian Equities 2.1318 2,424.01 1.26 9.51 9.86 2.01 ****
MLC0828AU MLC MKey Pens-Horizon 5 - Growth Port 22.4030 346.41 3.13 5.87 7.34 NAv *** ADV0087AU Advance High Growth Multi-Blend W 0.7345 701.70 3.47 7.10 7.54 1.11 NAv AAP0104AU Ausbil Australian Emerging Leaders 2.9143 809.70 -2.24 8.12 7.49 0.85 ***
ADV0085AU Advance Growth Multi-Blend W 0.8150 1,758.18 3.11 6.54 6.67 1.05 NAv FSF0007AU CFS Future Leaders 3.6062 350.28 9.46 8.06 5.90 2.02 **
Multisector Balanced RIM0004AU Russell Growth A 0.9697 397.97 1.72 5.78 7.00 0.95 *** AUG0002AU Australian Ethical Australian Shrs 2.2863 531.48 0.36 6.17 9.34 2.50 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star NML0589AU AMP Gen-Growth 0.9474 432.45 1.53 5.07 6.18 NAv ** ANT0002AU Fairview Equity Partners Emerging Co 1.9716 348.39 4.71 6.10 5.29 1.20 **
code Fund Name Price ($m) Perf Perf Perf Fee Rating
ETL0062AU SGH ICE 1.9946 586.55 5.44 5.70 9.59 1.18 ****
NAv CBUS Super Income Stream Conservative Gr NAv 905.83 5.13 7.55 NAv NAv NAv Multisector Balanced FHT0030AU The Montgomery Fund 1.3295 570.90 2.04 3.88 5.89 1.36 **
NAv VicSuper Flexible Income Balanced 1.6795 1,506.00 4.20 6.88 7.95 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF1725AU CFS FC W Pen-FC M-Index W Moderate 1.1722 320.75 2.17 6.29 NAv 0.71 ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating Equity Australia Mid/Small Value
NAv AustralianSuper Pension Stable NAv 2,124.19 3.90 6.20 6.80 NAv NAv IOF0090AU IOOF MultiSeries 70 0.7913 614.23 4.11 6.02 7.26 0.50 *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF0564AU CFS FC W Pen-FirstChoice W M-Index Div 2.4217 844.53 1.97 5.55 5.98 0.69 **** PBT0002AU IOOF Profile 55 0.8854 298.58 2.09 5.59 5.62 0.76 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0535AU CFS FC W Pen-FirstChoice W Moderate 2.4680 1,983.33 1.93 5.28 6.31 1.17 ***** UFM0051AU IOOF MultiMix Moderate Trust 0.9889 522.13 4.04 5.56 6.58 0.89 *****
ETL0060AU Allan Gray Australia Equity A 1.5827 1,529.00 5.53 17.95 10.51 2.16 ****
MMF1689AU OnePath OA FR Pen-Vanguard Balanced Indx 1.7456 895.90 2.39 4.94 6.47 NAv ***** FSF0500AU FirstChoice WS Moderate 0.9898 522.99 1.70 5.00 6.00 0.98 ****
MLC0886AU MLC Mkey Pen F Index Plus Cons Gr 17.3713 390.44 2.52 4.53 5.81 NAv **** ADV0091AU Advance Moderate Multi-Blend W 0.9360 1,452.06 2.57 4.83 5.01 0.80 NAv
Equity Australia Other
FSF0318AU CFS FC Pen-FirstChoice Moderate 2.7233 304.66 1.06 4.38 5.39 2.03 **** AUG0001AU Australian Ethical Balanced Trust 1.5738 1,150.40 1.77 4.36 6.25 2.50 ***
AMP1581AU AMP FS R-AMP Super Easy Moderately Cons 1.6943 770.48 2.67 4.26 5.83 0.70 **** IPA0074AU Summit Select Income Generator 1.1164 1,746.15 1.71 4.35 5.18 NAv *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MLC0826AU MLC MKey Pens-Horizon 3 - Conserv Gr 13.6045 1,463.56 2.32 3.87 5.12 NAv *** IPA0075AU North Select Income Generator 1.1164 1,805.93 1.71 4.35 5.18 NAv ***
MLC0930AU MLC MKey Pen F-MLC Inflation Plus Mod 12.4651 379.95 2.66 3.21 NAv NAv ** RIM0003AU Russell Diversified 50 A 1.0159 818.94 1.28 4.19 5.33 0.80 **** SSB0026AU Legg Mason Martin Currie Real Income A 1.6842 518.28 1.89 8.70 12.72 0.81 NAv
MLC0398AU MLC Wholesale Horizon 3 Conservative Gr 1.0997 939.23 1.93 4.11 5.30 NAv *** RIM0046AU Russell After-Tax Aus Shr (SuperInvs) A 1.2004 873.58 3.18 7.34 5.44 NAv NAv
Multisector Conservative
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star Multisector Conservative Equity Australia Real Estate
code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv VicSuper Flexible Income Capital Secure 1.3805 555.00 3.40 4.64 5.30 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0531AU CFS FC W Pen-FirstChoice W Defensive 2.0363 376.56 1.60 2.71 3.64 0.94 **** BTA0318AU Pendal Monthly Income Plus 1.0208 426.28 2.31 3.50 4.19 0.65 **** PAL0002AU Ironbark Paladin Property Securities 0.9603 303.89 9.59 8.38 11.52 0.84 ****
APN0008AU APN AREIT 1.6147 1,214.55 4.15 6.62 10.32 0.85 ***
Multisector Growth Multisector Growth
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star Equity Emerging Markets
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv CBUS Super Income Stream Growth NAv 813.08 6.14 9.33 9.70 NAv NAv MAQ0048AU Macquarie Balanced Growth 1.0664 534.48 3.26 6.97 6.90 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv AustralianSuper Pension Balanced NAv 7,543.16 5.43 8.89 9.75 NAv NAv IOF0093AU IOOF MultiMix Balanced Growth Trust 0.8993 1,696.01 5.04 6.57 7.91 1.12 ***** FSF1050AU Stewart Investors W Glb Emerg Mkts Sus 1.6557 368.23 2.08 6.57 8.64 0.94 *****
NAv VicSuper Flexible Income Growth 1.7809 565.00 4.48 7.44 8.67 NAv ***** FPS0003AU Fiducian Balanced 1.4341 274.31 2.96 6.54 7.84 NAv **** LAZ0003AU Lazard Emerging Markets Equity I 1.3944 672.00 -7.47 6.53 4.62 1.15 **
NAv AustralianSuper Pension Conservative Bal NAv 2,404.26 4.33 7.40 8.20 NAv NAv FSF0476AU FirstChoice WS Multi-Index Balanced 1.0020 333.36 1.77 6.46 6.68 0.69 **** FSF0080AU Stewart Investors W Global Emerg Mkts 1.3428 620.21 4.25 4.60 7.57 1.28 ****
FSF0559AU CFS FC W Pen-FirstChoice W M-Index Bal 2.8677 709.70 2.17 6.84 7.08 0.73 ***** INT0038AU Morningstar Growth Real Return 0.8917 377.28 2.76 6.30 7.24 1.17 **** ETL0032AU Aberdeen Std Emerging Opports Fd 2.1416 891.67 -8.61 3.17 4.39 1.55 ***
FSF0533AU CFS FC W Pen-FirstChoice W Growth 2.5936 360.74 2.07 6.37 7.28 1.26 **** SCH0102AU Schroder Balanced Wholesale 1.0444 706.37 2.59 6.05 6.15 0.90 ****
FSF1031AU CFS FC W Pen-FirstChoice W Balanced 2.1405 324.89 2.03 5.81 6.77 1.20 **** ADV0050AU Advance Balanced Multi-Blend W 0.9185 2,334.60 2.86 5.90 6.11 0.90 NAv Equity Europe
MLC0887AU MLC Mkey Pen F Index Plus Balanced 19.9651 595.87 2.82 5.76 7.02 NAv **** DAM0026AU AMS Balanced Fund 1.0527 276.08 2.14 5.85 NAv NAv **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
AMP1330AU AMP FS R-AMP Super Easy Balanced 1.8498 1,092.70 3.10 5.36 6.90 0.72 **** MLC0260AU MLC Wholesale Horizon 4 Balanced 1.1506 1,525.21 2.09 5.25 6.47 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
MLC0827AU MLC MKey Pens-Horizon 4 - Balanced Port 23.4921 2,463.66 3.12 5.31 6.64 NAv **** RIM0001AU Russell Balanced A 0.9637 1,516.35 1.40 4.92 6.17 0.87 *** PLA0001AU Platinum European Fund 3.4438 964.20 4.14 8.94 10.74 1.35 NAv
MLC0201AU MLC MKey AP Horizon 4 - Balanced 20.4493 420.96 3.03 5.24 6.58 NAv **** RIM0011AU Russell Balanced Class C 1.0432 409.07 1.20 4.72 5.95 1.08 ***
AMP0601AU AMP FLAP-FD Balanced 4.1021 274.35 1.31 4.76 6.38 2.47 *** NML0588AU AMP Gen-Balanced 0.9512 487.64 1.57 4.52 5.61 NAv *** Equity Global Real Estate
MLC0023AU MLC UT/MKey InvSer Horizon 4 - Balanced 1.4916 440.79 1.09 4.30 5.51 NAv ***
Multisector Moderate APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
ETL0103AU EQT Growth 1.3582 517.24 1.05 4.14 5.10 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star SBC0815AU UBS Balanced Investment Fund 1.4176 810.69 1.28 3.47 5.27 1.03 **
code Fund Name Price ($m) Perf Perf Perf Fee Rating INT0077AU Morningstar Global Property Securities H 1.2211 265.41 4.01 5.03 7.66 0.57 ***
NAv VicSuper Flexible Income Capital Stable 1.5390 1,709.00 4.00 5.83 6.82 NAv ***** Multisector Moderate WHT0015AU Resolution Capital Global Property Secs 1.6029 318.11 1.79 4.94 9.28 NAv *****
NAv CBUS Super Income Stream Conservative NAv 457.35 3.85 5.50 5.95 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star ADV0135AU Advance Global Property W 0.8255 654.13 4.10 4.93 8.23 0.95 NAv
NAv Tasplan Pension Short Term Defensive 1.6847 273.02 3.50 4.68 5.61 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating WHT0024AU Resolution Capital Global Prp Secs (WS) 1.8744 625.21 1.37 4.79 9.23 NAv ****
FSF0540AU CFS FC W Pen-FirstChoice W M-Index Cons 2.1307 1,488.75 1.79 4.12 4.65 0.64 **** ETL0273AU Allan Gray Australia Stable 1.1741 299.00 2.89 7.94 6.08 1.42 ***** HML0016AU UBS Clarion Global Property SecuritiesFd 1.4513 330.71 1.50 1.78 7.11 0.90 **
MMF1690AU OnePath OA FR Pen-Vanguard Cons Index 1.5852 345.62 1.72 3.83 5.25 NAv ***** IOF0095AU IOOF MultiMix Conservative Trust 0.9412 725.31 3.06 4.57 5.28 0.77 *****
FSF0530AU CFS FC W Pen-FirstChoice W Conservative 2.1583 1,625.76 1.59 3.51 4.42 1.04 **** FSF0471AU FirstChoice WS Multi-Index Conservative 0.9450 514.97 1.63 3.97 4.49 0.60 *** Equity Japan
AMP1378AU AMP FS R-AMP Super Easy Conservative 1.5567 322.10 2.29 3.17 4.45 0.64 **** MIN0009AU Mercer Conservative Growth 1.0171 337.56 3.03 3.94 4.83 NAv **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MLC0825AU MLC MKey Pens-Horizon 2 - Cap Stable Prt 17.8984 615.48 1.50 2.62 3.65 NAv *** ADV0049AU Advance Defensive Multi-Blend W 1.0227 615.76 1.90 3.51 3.72 0.71 NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
RIM0002AU Russell Conservative A 0.9173 530.00 1.16 3.44 4.39 0.71 **** PLA0003AU Platinum Japan 4.0742 780.15 -4.18 7.99 14.71 1.35 NAv
Equity Australia Large Blend FSF0486AU FirstChoice WS Conservative 1.0326 580.89 1.48 3.37 4.27 0.92 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0670AU MLC Wholesale Horizon 2 Income Portfolio 1.0231 396.14 1.01 2.86 4.07 NAv *** Equity World - Currency Hedged
code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv AustralianSuper Pension Australian Shr NAv 423.66 4.72 9.49 7.96 NAv NAv Alternative Strategies code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0513AU CFS FC W Pen-CFS W Index Aus Share 3.6154 902.53 3.93 9.28 7.12 0.44 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MGE0007AU Magellan Global (Hedged) 1.5240 495.08 8.38 10.40 10.88 1.51 *****
MMF1688AU OnePath OA FR Pen-Vanguard Aus Shr Index 1.8183 312.92 3.48 8.80 6.61 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating MAQ0557AU Walter Scott Global Equity Hedged 0.9593 533.42 6.50 10.12 9.92 NAv *****
FSF0827AU CFS FC W Pen-Fidelity W Aus Equities 1.7591 547.53 4.47 7.96 7.47 1.10 **** HOW0053AU WaveStone Dynamic Australian Equity 1.5801 362.95 5.83 6.46 7.21 1.14 NAv MAQ0079AU Arrowstreet Global Equity Hedged 1.0039 833.26 2.23 9.98 11.64 NAv *****
HOW0098AU Ardea Real Outcome Fund 0.9315 365.55 2.89 3.61 3.57 0.50 NAv SST0022AU State Street International Eqs Idx Hg Tr 0.8014 301.46 2.39 9.17 10.06 0.20 ****
Equity Australia Large Value COL0030AU Atrium Evolution Series Divers - AEF 7 1.0903 333.81 4.10 3.06 6.19 NAv NAv INT0050AU Morningstar International Shares Hdgd 0.4490 470.44 2.43 8.46 10.13 0.56 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star ECL0013AU Ellerston Australian Market Neutral 1.0191 532.48 -5.42 1.18 6.00 1.75 NAv
RIM0073AU Russell Global Opportunities $NZ Hdg A 0.7197 624.77 1.72 8.26 11.76 NAv ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating RIM0075AU Russell Global Opportunities $NZ Hdg B 1.1809 301.63 0.37 6.80 10.26 NAv ***
FSF0998AU CFS FC W Pen-Realindex W Aus Shr 2.7610 405.17 2.95 9.86 7.01 0.69 ***** Alternative Strategies - Diversified
GSF0001AU Grant Samuel Epoch Gbl Eq Shldr Yld Hgd 0.7448 364.61 -1.72 5.32 6.86 1.30 **
FSF0524AU CFS FC W Pen-Investors Mutual W Aus Shr 3.3571 434.40 2.46 7.47 7.05 1.28 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Equity World Large Blend
Equity World Large Blend GTU0109AU Invesco WS Global Targeted Returns A 0.9794 608.67 -3.45 1.41 NAv 0.93 NAv
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating Alternative Strategies - Managed Futures
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MGE0005AU Magellan High Conviction 1.6749 518.63 12.75 11.28 16.52 2.30 *****
FSF1210AU CFS FC W Pen-Magellan W Global Shares 3.2307 680.91 16.45 9.44 14.78 1.60 *****
NAv AustralianSuper Pension International NAv 297.72 6.21 8.40 13.27 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating IOF0045AU Antipodes Global Fund - Class P 1.6654 3,561.10 8.28 10.57 16.45 NAv *****
FSF0549AU CFS FC W Pen-CFS W Index Global Share 2.3833 563.69 9.20 7.81 13.00 0.55 **** MAQ0482AU Winton Global Alpha 1.2029 2,126.09 3.31 2.32 6.20 NAv ***** BTA0565AU Magellan WS Plus Global 1.4404 790.42 16.62 9.75 NAv NAv *****
FSF0576AU CFS FC W Pen-Platinum W International 2.9367 603.22 -3.74 6.06 9.90 1.81 *** FSF1198AU CFS FC-Magellan W Global Share 2.1300 341.94 16.48 9.43 14.81 1.57 *****
Equity Asia Pacific w/o Japan MGE0001AU Magellan Global 2.1378 9,860.90 16.38 9.43 14.84 1.55 *****
Equity World Large Growth APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MAQ0464AU Arrowstreet Global Equity 1.0191 1,339.68 9.11 9.13 15.25 NAv *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF1240AU Acadian Global Managed Volatility Equity 1.6843 320.80 8.05 8.93 12.55 0.65 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating PLA0004AU Platinum Asia 2.3243 4,096.99 -9.73 5.09 9.59 1.35 **** PLA0006AU Platinum Unhedged Fund 1.5079 303.42 -2.60 8.74 11.69 1.35 ****
FSF0552AU CFS FC W Pen-MFS W Global Equity 1.9596 426.67 5.75 6.61 12.07 1.26 **** EQI0028AU Aberdeen Std Asian Opportunities Fd 1.9399 271.53 -6.05 3.74 6.61 1.23 *** SST0013AU State Street International Eqs Idx Tr 1.1903 1,888.88 9.61 8.26 13.52 0.18 ****
FSF1771AU Realindex Global Shr Fd(Scr)-Class A 1.1309 485.84 6.09 8.02 NAv 0.57 ****
Equity World Large Value Equity Australia Derivative Income SST0010AU State Street Global Index Plus Trust 0.8280 712.31 9.00 7.81 13.47 0.30 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MAQ0404AU IFP Global Franchise 2.1683 1,882.16 12.06 7.67 14.23 NAv *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
SCH0003AU Schroder Global Core 0.6191 632.48 9.48 7.67 12.84 0.40 ***
FSF1000AU CFS FC W Pen-Realindex W Global Shr 2.3649 344.44 5.95 7.83 10.94 0.83 *** HBC0011AU Merlon Australian Share Income 1.0746 535.75 -0.93 5.93 4.37 0.95 ****
INT0052AU Morningstar International Shares Unhdg 0.9436 1,229.43 9.23 7.64 13.53 0.51 ***
Equity Australia Large Blend VAN0011AU Vanguard Index International Shares 1.5603 352.91 8.89 7.50 12.74 NAv ***
Infrastructure - Global PLA0100AU Platinum International Brands Fund 1.9836 700.33 -7.82 7.47 8.44 1.35 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating FPS0005AU Fiducian International Shares 1.8522 290.07 4.46 7.39 12.32 NAv ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating RIM0008AU Russell International Shares A 1.5359 303.80 6.38 6.64 11.93 1.04 ***
PPL0106AU Antares Prof High Growth Shares 0.9840 590.51 6.15 10.07 8.19 1.05 *****
FSF0944AU CFS FC W Pen-CFS W Global Ltd Infra Sec 2.5977 304.03 -3.36 7.60 10.18 1.41 ***** PLA0002AU Platinum International Fund 1.893310,231.18 -4.90 6.17 10.02 1.35 ***
UGL0001AU UCA Australian Equities Portfolio 13.6846 294.44 4.29 9.99 6.61 NAv ****
ACM0006AU AB Managed Volatility Equities 1.4049 322.48 5.18 9.52 NAv 0.55 ***** FSF0505AU CFS FC W Inv-Platinum International 1.6080 278.46 -3.77 6.05 9.88 1.72 ***
Bonds - Australia
SCH0101AU Schroder WS Australian Equity 1.1883 1,775.55 3.54 9.31 5.03 0.92 **** PMC0100AU PM Capital Global Companies 2.7601 426.98 0.89 5.42 11.54 3.69 **
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0060AU MLC UT/MKey InvSer Platinum Global 1.8255 488.39 -7.05 4.17 8.63 NAv **
code Fund Name Price ($m) Perf Perf Perf Fee Rating RFA0059AU Pendal Focus Australian Share 1.9225 522.80 3.11 9.15 8.03 1.04 *****
FSF0544AU CFS FC W Pen-Aberdeen W Aus Fixed Inc 2.0075 733.92 2.58 2.61 4.03 0.85 **** FPS0006AU Fiducian Australian Shares 1.6918 374.41 1.79 8.88 7.38 NAv ****
IOF0092AU IOOF MultiMix Australian Shares Trust 1.0075 426.05 4.23 8.17 6.31 1.10 **** Equity World Large Growth
Bonds - Global MAQ0177AU Macquarie Aus Pure Indexed Equities 1.7681 927.45 2.96 8.14 5.90 NAv **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
SST0004AU State Street Australian Equities Idx Tr 1.1516 819.66 2.74 8.08 5.86 0.16 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0652AU CFS Wholesale Index Australian Share 1.1064 316.40 2.55 7.84 5.67 0.40 *** FSF0908AU Generation Wholesale Global Share 1.5612 507.94 11.64 13.23 18.13 2.79 *****
FSF1399AU CFS FC W Pen-PIMCO W Global Bond 1.2369 710.46 -0.06 3.27 4.45 0.97 ***** CMI0103AU CFS Wholesale Indexed Australian Share 1.4091 639.08 2.53 7.84 5.65 0.40 *** BTA0538AU T. Rowe Price WS Plus Global Equity 1.2113 346.52 9.06 10.30 NAv NAv *****
BTA0481AU Fidelity WS Plus Australian Equities 1.0911 537.61 3.48 7.53 NAv NAv *** MAQ0410AU Walter Scott Global Equity 2.4059 2,518.63 13.34 9.13 13.28 NAv ****
Bonds - Global / Australia VAN0010AU Vanguard Index Australian Shares 1.8912 534.33 2.12 7.46 5.25 NAv *** FID0007AU Fidelity Global Equities 22.9171 282.85 8.02 8.07 13.53 0.99 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star RFA0818AU Pendal Australian Share 1.8515 534.76 2.55 7.37 6.25 0.79 **** ZUR0143AU Zurich Investments Gbl Thematic Shr Pool 0.9850 505.85 9.35 7.67 12.16 NAv ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating FID0008AU Fidelity Australian Equities 30.9008 5,462.00 3.30 7.36 6.58 0.85 **** ZUR0061AU Zurich Investments Gbl Thematic Shr 0.9332 319.88 8.49 6.75 11.17 0.99 ***
NAv AustralianSuper Pension Div Fixed Int NAv 416.21 1.85 3.98 4.94 NAv NAv FSF0003AU CFS Wholesale Imputation 2.0897 784.59 6.87 6.44 5.45 0.96 *** ZUR0581AU Zurich Investments Unhedged Global Gr 1.9198 330.15 8.74 6.72 12.58 0.98 ***
FSF1061AU CFS FC W Pen-UBS W Diversified Fixed Inc 1.6212 681.73 1.76 2.94 4.13 0.82 **** BTA0021AU BT Aus Share Retail 3.1493 437.66 1.55 6.39 5.28 NAv *** CRS0005AU Aberdeen Std Actvly Hdg Intl Eqs Fd 3.1497 565.95 3.30 5.43 7.89 0.98 **
FSF0532AU CFS FC W Pen-FirstChoice W Fixed Int 2.1561 454.04 1.20 2.69 4.10 0.89 ***** PCL0005AU Pengana Australian Equities Class A 1.7536 1,236.90 -1.99 5.60 5.78 1.88 **** HOW0002AU Pengana International Ethical 2.7784 344.44 5.60 0.89 8.33 1.35 ***
FSF0013AU CFS MIF-Imputation 3.0793 1,351.65 5.93 5.54 4.55 NAv ***
Diversified Credit ETL0068AU EQT Flagship Common No 2 1.7062 360.59 0.21 4.40 4.16 NAv NAv Equity World Large Value
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star SBC0817AU UBS Australian Share Fund 1.6325 516.94 -0.51 3.96 2.80 0.90 **
FSF1030AU CFS FC W Pen-Macquarie W Income Opps 1.5442 699.11 1.05 2.73 2.65 0.84 *** Equity Australia Large Geared
FSF0974AU Realindex Global Share-Class A 1.3508 801.24 6.18 8.04 11.17 0.58 ****
Multi-Strategy Income code Fund Name Price ($m) Perf Perf Perf Fee Rating ANT0005AU Altrinsic Global Equities Trust 1.5182 298.60 10.14 7.33 11.58 1.25 ****
FSF0043AU CFS Wholesale Geared Share 3.1998 853.13 4.62 10.71 10.04 2.26 **** SCH0030AU Schroder Global Value 0.8697 479.05 5.00 5.76 10.28 0.98 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating GSF0002AU Grant Samuel Epoch Gbl Eq Shldr Yld Uhgd 1.2164 1,800.67 3.92 3.88 9.56 1.25 ***
FSF1631AU CFS FC W Pen- Kapstream W Absolute Ret 1.1344 468.33 2.10 2.72 NAv 0.96 *** Equity Australia Large Growth
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star Equity World Mid/Small
MMF1590AU OnePath OA FR Pen-Kapstream Abs Ret Inc 1.4688 296.42 2.18 2.68 2.99 NAv ***
Australian Cash BFL0002AU Bennelong Concentrated Australian Eq 1.8805 702.87 -1.00 12.32 12.65 3.92 ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AAP0008AU Ausbil 130/30 Focus - Wholesale 1.4707 658.45 2.73 11.08 7.05 1.64 **** ETL0365AU Paradice Global Small Cap Fund 1.9921 835.00 -2.27 5.34 10.88 NAv ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating BFL0001AU Bennelong Australian Equities 1.9852 419.80 5.39 10.33 7.92 1.00 **** LAZ0012AU Lazard Global Small Cap W 2.1202 302.52 -2.12 3.23 10.45 1.12 ***
NAv AustralianSuper Pension Cash NAv 1,003.18 2.26 2.34 2.53 NAv NAv HOW0034AU Greencape Broadcap 1.3326 437.14 3.49 10.27 7.98 1.25 *****
FSF0538AU CFS FC W Pen-CFS W Cash 1.7851 725.76 1.90 2.01 2.20 0.44 NAv HOW0035AU Greencape High Conviction 1.2976 436.45 4.95 9.85 7.77 1.03 **** Infrastructure - Global
MMF1582AU OnePath OA FR Pen-ANZ Cash Advantage NAv 450.48 1.55 1.73 2.05 NAv NAv AAP0103AU Ausbil Australian Active Equity 3.3171 1,591.46 3.45 8.74 6.26 0.90 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF1012AU CFS FC W Pen-FirstRate W Saver NAv 1,407.53 1.50 1.61 1.96 0.00 NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF1013AU CFS FC Pen-FirstRate Saver NAv 274.00 1.25 1.36 1.71 0.00 NAv Equity Australia Large Value LAZ0014AU Lazard Global Listed Infrastructure 1.2884 1,348.17 0.09 11.44 13.94 0.98 *****
MLC0796AU MLC MKey Pens-Cash Fund 13.0021 387.49 0.54 0.53 0.80 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MGE0002AU Magellan Infrastructure 1.2495 1,615.08 1.77 8.29 11.37 1.31 *****
FSF0905AU CFS FC W Inv-CFS W Glbl Listed Infra Sec 0.8616 324.48 -3.41 7.57 10.14 NAv ****
Unlisted and Direct Property TYN0028AU Nikko AM Australian Share W 2.3533 995.26 -2.49 8.11 6.35 0.80 **** MGE0006AU Magellan Infrastructure (Unhedged) 1.7126 698.81 6.00 6.78 13.19 1.53 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star IOF0206AU Perennial Value Shares Wholesale Trust 1.2525 914.30 -0.57 5.59 4.66 0.92 ***
MPL0006AU Maple-Brown Abbott Global Listed Infras 1.5979 739.45 0.16 6.00 12.35 0.98 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0097AU MLC UT/MKey InvSer Income Builder 2.2832 511.57 -3.74 3.10 3.19 NAv **
MAQ0432AU Macquarie International Infra Ses 1.1713 345.38 -3.63 5.56 7.54 NAv **
NAv AustralianSuper Pension Property NAv 346.14 7.59 9.96 9.99 NAv NAv TGP0008AU RARE Infrastructure Value Hedged 0.9450 978.28 -3.22 3.94 6.49 1.03 ***
Equity Australia Mid/Small Blend
TGP0034AU RARE Infrastructure Value Unhedged 1.1777 971.20 2.03 3.63 8.91 0.97 ***
★★★ INVESTMENT TRUSTS ★ ★ ★
RFA0061AU Pendal MicroCap Opportunities 2.4847 289.68 3.89 14.54 15.32 1.20 *****
Australian Short Term Fixed Interest
Multisector Flexible BTA0313AU Pendal MidCap 1.7108 456.01 4.31 12.89 12.44 1.65 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star PER0270AU Pengana Emerging Companies 2.1175 788.97 2.75 10.85 10.96 1.33 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating ASC0001AU Smallco Investment 4.6433 330.96 6.49 10.70 12.62 7.14 **** PRM0015AU MIF A 1.0345 1,080.83 2.56 3.39 3.49 0.38 *****
SCH0047AU Schroder Real Return CPI+5% Wholesale 1.1126 1,913.90 1.84 3.72 4.33 0.90 *** CMI0111AU CFS Wholesale Aus Small Companies 1.5916 359.67 8.28 10.02 10.57 1.11 *** CRE0014AU Smarter Money Platform Investor 1.0459 781.07 2.11 2.98 3.08 0.72 ****
MLC0920AU MLC WS Inflation Plus - Moderate 1.0651 619.10 1.95 2.86 5.03 NAv *** OPS0002AU OC Premium Small Companies 3.1399 472.85 9.61 9.75 10.40 1.20 **** WFS0377AU Pendal Enhanced Cash 1.0536 582.28 2.36 2.72 2.81 0.25 ****
RIM0098AU Russell Inv Multi-Asset Growth Strat A 0.9524 335.53 -1.56 2.76 NAv 0.91 *** CSA0131AU Aberdeen Std Australian Small Coms Fd 3.0491 308.34 1.95 8.84 10.39 1.26 **** UCM0001AU UCA Enhanced Cash Portfolio 1.0000 750.88 2.58 2.71 3.11 NAv ****
PER0731AU PineBridge Global Dynamic Asset Alloc I 1.0311 974.91 -1.99 2.16 NAv NAv ** RFA0819AU Pendal Smaller Companies 2.1600 472.73 3.71 8.39 7.79 1.24 *** ACU0011AU TPS Cash Management NAv 1,598.80 1.83 1.83 2.03 NAv **
PER0728AU BMO Pyrford Global Absolute Return 1.0643 535.00 3.71 1.97 NAv NAv ** PAT0002AU Ironbark Karara Australian Small Comp 3.4072 606.52 4.19 8.22 6.29 1.57 *** RIM0041AU Russell Australian Cash A 1.0311 336.78 1.50 1.56 1.80 NAv *
Tables 21
★★★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★

Bonds - Australia Multisector Balanced Multisector Life Stages-1990s and later
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
SSB0122AU Legg Mason Western Asset Aus Bd A 1.2210 502.54 3.07 3.17 4.60 0.38 *****
NAv Sunsuper Retirement 2.6644 1,234.93 4.44 6.51 6.43 NAv ***** FSF1388AU CFS FC ESup-FirstChoice Lifestage1990-94 1.5138 401.15 2.37 7.03 6.94 1.07 *****
SBC0813AU UBS Australian Bond Fund 1.0825 1,176.32 3.03 3.06 4.25 0.45 ****
IOF0046AU Janus Henderson Australian Fxd Intst 1.0163 409.12 3.00 3.02 4.23 0.47 ***** NAv Sunsuper Lifecycle Retirement Pool 1.3783 3,666.37 4.41 6.45 6.34 NAv ***** MMF2083AU ANZ Smart Choice Super 1990S 1.7689 755.93 3.27 6.82 7.37 NAv ****
IOF0145AU Janus Henderson Tactical Income 1.0650 3,385.26 2.70 2.99 3.35 0.45 *** NAv VicSuper FutureSaver Balanced 1.6075 1,354.00 3.70 6.28 7.28 NAv ***** AMP1903AU AMP FLS&CS-AMP MySuper 1990s 1.4125 443.13 2.35 6.12 NAv 1.43 ***
CRS0004AU Aberdeen Std Australian Fixed Inc Fd 1.1527 295.53 3.00 2.86 4.31 0.54 **** AMP1904AU AMP FS Super-AMP MySuper Balanced 1.3716 951.81 2.78 5.67 NAv 0.69 ***** WFS0545AU BT Bus Super-BT MySuper 1990s Lifestage 1.3595 269.16 3.55 5.83 NAv NAv ***
ETL0015AU PIMCO Australian Bond W 1.0095 2,744.38 2.57 2.81 4.30 0.50 ***** NAv AustralianSuper Stable NAv 2,533.35 3.60 5.59 5.96 NAv NAv BTA0293AU BT Super for Life 1990s Lifestage Sav 1.4954 739.61 3.38 5.71 6.50 NAv **
RIM0005AU Russell Australian Bond A 1.0238 379.39 2.41 2.70 3.99 NAv **** NAv REST Super Balanced 3.8703 624.47 2.96 5.35 6.15 NAv *****
ETL0182AU PIMCO Australian Short-Term Bond W 1.0350 369.18 2.30 2.55 3.21 0.50 ** Multisector Moderate
TCS0001AU ING DIRECT Super Option Balanced 1.5220 970.99 3.32 5.32 5.59 NAv ****
SCH0028AU Schroder Fixed Income Wholesale 1.0844 2,132.08 2.88 2.50 3.59 0.50 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF0637AU CFS FC W PSup-FirstChoice W M-Index Div 2.1544 523.95 1.83 5.01 5.38 0.69 ****
RFA0813AU Pendal Fixed Interest 1.1536 650.98 2.78 1.97 4.04 0.50 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0607AU CFS FC W PSup-FirstChoice W Moderate 2.2148 1,335.92 1.78 4.81 5.70 1.17 *****
NAv HESTA Super Conservative Pool NAv 1,171.04 4.65 5.66 5.90 NAv NAv
Bonds - Global MMF1812AU OnePath OA FR PS-Vanguard Balanced Index 1.6574 684.75 2.20 4.49 5.96 NAv ****
NAv VicSuper FutureSaver Capital Stable 1.4865 1,096.00 3.40 5.30 6.26 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0271AU CFS FC PSup-FirstChoice Moderate 2.5035 1,214.77 1.03 4.04 4.93 2.05 ****
NAv Sunsuper Conservative 2.5707 1,459.12 3.50 5.18 5.33 NAv *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0368AU CFS FC ESup-FirstChoice Moderate 2.1677 406.81 1.01 3.94 4.87 2.07 ****
NAv Care Super Capital Stable NAv 330.36 3.32 5.01 5.41 NAv NAv
BTA0498AU PIMCO WS Plus Global Bond 0.9680 269.29 0.20 3.98 NAv NAv ***** AMP1569AU AMP FS Super-AMP Super Easy Mod Cons 1.6202 743.56 2.34 3.92 5.36 0.74 ****
ETL0018AU PIMCO Global Bond W 0.9899 5,036.82 0.09 3.93 5.11 0.50 ***** NAv CBUS Super Conservative NAv 825.62 3.34 4.82 5.26 NAv NAv
AMP0804AU AMP SigSup-FD Moderately Conservative 2.1795 442.45 1.17 3.89 5.21 1.70 ***
RIM0007AU Russell International Bond $A Hedged A 0.9963 280.07 -0.35 3.12 4.54 0.73 **** NAv REST Super Capital Stable 3.2396 421.11 2.49 4.27 4.93 NAv *****
MLC0745AU MLC MKey Super Hor 3-Cons Growth Port 24.9105 822.69 2.04 3.51 4.64 NAv *** FSF0613AU CFS FC W PSup-FirstChoice W M-Index Cons 1.9196 602.99 1.59 3.70 4.17 0.65 ****
SBC0819AU UBS International Bond Fund 0.9303 402.44 0.00 2.85 4.18 0.49 ****
BTA0603AU BT Lifetime PS-BT Balanced Returns 12.4983 424.74 0.25 3.49 4.95 NAv *** FSF0598AU CFS FC W PSup-FirstChoice W Conservative 1.9558 499.67 1.42 3.14 3.94 1.04 ****
RIM0080AU Russell Global Bond B 1.0907 674.76 2.95 2.30 5.97 NAv ****
AMP0660AU AMP FLS&CS-FD Moderately Conservative 2.0515 274.68 0.41 3.27 4.54 2.40 *** AMP0799AU AMP SigSup-FD Conservative 1.9482 323.87 0.86 2.55 3.90 1.55 ***
Bonds - Global / Australia AMP0170AU AMP FLS&CS-AMP Moderate Growth 3.3487 1,073.38 1.78 3.26 4.52 2.18 ** BTA0294AU BT Super for Life Conservative Sav 1.4416 267.61 0.18 2.38 2.91 NAv ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star BTA0513AU BT Lifetime SE- BT Balance Returns 4.5269 303.55 0.08 3.24 4.78 NAv *** AMP0167AU AMP FLS&CS-AMP Conservative 2.8997 556.64 1.08 2.10 3.32 2.10 ***
ETL0016AU PIMCO Diversified Fixed Interest W 0.9934 2,941.46 1.30 3.35 4.66 0.51 ***** Multisector Conservative Equity Australia Large Blend
SBC0007AU UBS Diversified Fixed Income Fund 0.8668 944.67 1.96 3.11 4.20 0.55 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MAQ0274AU Macquarie Dynamic Bond 1.0136 637.32 1.81 2.97 3.83 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
Bonds - Inflation-linked NAv VicSuper FutureSaver Capital Secure 1.3361 353.00 2.85 4.06 4.72 NAv ***** NAv REST Super Australian Shares 7.6212 380.63 5.05 9.80 7.95 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star NAv AustralianSuper Australian Shares NAv 2,544.30 4.31 8.77 7.02 NAv NAv
code Fund Name Price ($m) Perf Perf Perf Fee Rating Multisector Growth NAv Sunsuper Australian Shares Index 2.1374 492.02 3.67 8.56 6.36 NAv ****
HOW0062AU Ardea Australian Inflation Linked Bond 0.9694 423.42 3.74 2.29 5.02 0.35 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0581AU CFS FC W PSup-CFS W Index Aus Share 2.9627 778.78 3.18 8.10 6.22 0.45 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating MMF1811AU OnePath OA FR PS-Vanguard Aus Shr Index 1.7052 348.21 3.12 7.94 5.95 NAv ****
Diversified Credit NAv Asgard SMAF SMA Balanced NAv 332.86 11.29 9.33 8.20 NAv NAv MLC0428AU MLC MKey Super GS-Australian Share 98.5718 280.47 2.68 7.68 5.78 NAv ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0691AU MLC MKey Super - Vanguard Aus Shr Ind 105.7471 371.66 2.44 7.32 5.33 NAv ***
NAv HOSTPLUS Balanced NAv27,203.13 6.03 9.15 9.16 NAv NAv
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0833AU CFS FC W PSup-Fidelity W Aus Equities 1.6226 503.50 4.02 7.10 6.68 1.10 ****
NAv AustralianSuper Balanced NAv99,703.46 5.17 8.25 8.76 NAv NAv
FSF0084AU CFS Wholesale Global Credit Income 0.8792 503.48 1.98 4.31 3.89 0.62 **** AMP0766AU AMP FLS&CS- Yarra Cap Mngmt Aust Eq 3.1642 335.64 0.93 6.26 5.20 2.32 ***
PMC0103AU PM Capital Enhanced Yield 1.1165 518.51 2.76 4.05 3.64 1.16 *** NAv Care Super Balanced NAv10,864.51 5.23 7.92 8.41 NAv NAv
SCH0103AU Schroder Absolute Ret Inc Wholesale 1.0237 399.18 2.51 3.52 3.32 0.54 *** NAv HESTA Super Core Pool NAv36,756.88 5.98 7.59 7.93 NAv NAv Equity Australia Large Geared
ETL0019AU PIMCO Global Credit W 0.9793 978.89 -0.69 3.26 4.38 0.61 **** NAv Energy Super Balanced 3.2753 2,011.68 3.60 7.34 7.72 NAv *****
BTA0544AU Macquarie WS Plus Income Opportunities 0.9956 315.38 1.38 3.25 NAv NAv *** NAv Energy Super MySuper 3.2753 2,085.07 3.60 7.34 7.72 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
MAQ0277AU Macquarie Income Opportunities 1.0050 3,341.09 1.27 3.13 3.07 NAv *** NAv VicSuper FutureSaver Growth 1.696511,682.00 4.03 6.78 7.93 NAv *****
FSF0311AU CFS FC PSup-CFS Geared Share 4.7732 321.25 5.85 11.19 10.44 3.30 ****
NAv REST Super Core Strategy NAv44,099.38 4.56 6.76 7.24 NAv *****
High Yield Credit NAv REST Super Diversified 4.8385 486.19 3.70 6.70 7.65 NAv *****
Equity Australia Large Growth
NAv AustralianSuper Conservative Balanced NAv 2,530.56 4.02 6.61 7.15 NAv NAv
NAv Tasplan Super MySuper Balanced 1.8150 590.48 4.96 6.52 7.35 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
CSA0046AU Bentham Syndicated Loan 1.0125 4,587.06 4.21 6.69 6.02 0.84 ****
AMP1907AU AMP SigSup-MySuper Macquarie Balanced Gr 1.3589 374.01 2.89 6.38 NAv 1.01 *****
FSF0019AU CFS ROSCO-Australian Share 6.9703 586.50 7.62 6.28 6.13 NAv ****
Mortgages NAv AustralianSuper Indexed Diversified NAv 344.23 3.86 6.31 6.34 NAv NAv AMP0163AU AMP FLS&CS-AMP Australian Share 6.2511 697.90 1.71 4.60 3.90 2.25 **
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0632AU CFS FC W PSup-FirstChoice W M-Index Bal 2.5034 1,078.40 2.05 6.24 6.46 0.73 *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0605AU CFS FC W PSup-FirstChoice W Growth 2.3332 1,226.55 1.99 5.87 6.63 1.25 **** Equity Australia Large Value
TPT0002AU Tasmanian Perpetual Long Term NAv 287.37 2.95 3.04 3.22 NAv NAv NAv Christian Super MyEthical Super 245.3684 870.52 3.83 5.86 6.38 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
TPT0001AU Tasmanian Perpetual Fixed Term NAv 331.16 2.97 3.00 3.22 NAv NAv COM0025AU C’wealth Pers Sup&RO - Growth 4.8346 284.87 3.09 5.83 6.39 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv Plum Superannuation -Pre-mixed Moderate NAv 1,389.56 3.17 5.51 6.71 NAv NAv FSF1003AU CFS FC W PSup-Realindex W Aus Shr 2.3830 368.27 2.55 8.76 6.22 0.70 *****
Mortgages Aggressive
NAv Aon MT Balanced Growth Active NAv 442.91 2.45 5.49 6.57 NAv NAv AMP0767AU AMP FLS&CS-Perpetual Industrial Share 3.9077 395.51 -1.60 3.52 4.08 2.45 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating MMF1814AU OnePath OA FR PS-Vanguard Growth Index 1.7924 547.01 2.93 5.48 6.90 NAv ****
LTC0002AU La Trobe Financial 12 Month Term Account 1.0000 1,677.06 5.33 5.33 5.59 1.47 NAv MLC0925AU MLC MKey Bus Sup - MySuper 13.702614,549.42 3.21 5.47 NAv NAv **** Equity Australia Other
LTC0001AU La Trobe Classic 48 Hour Account 1.0000 534.72 3.25 3.25 3.54 2.10 NAv FSF1041AU CFS FC W PSup-FirstChoice W Balanced 1.9631 360.02 1.91 5.31 6.16 1.19 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
AMP0798AU AMP SigSup-FD Balanced 2.4334 1,997.84 1.94 5.19 6.64 1.83 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
Multi-Strategy Income MLC0884AU MLC MKey Sup F Index Plus Balanced 18.0940 628.85 2.36 5.11 6.23 NAv **** NAv Sunsuper Australian Shares 3.9790 502.29 3.31 8.51 6.55 NAv NAv
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0272AU CFS FC PSup-FirstChoice Growth 2.5798 1,370.19 1.20 5.04 5.80 2.19 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0369AU CFS FC ESup-FirstChoice Growth 2.2573 342.08 1.24 4.98 5.75 2.20 **** Equity World - Currency Hedged
CSA0038AU Bentham Global Income 1.0778 2,521.34 4.57 6.54 5.69 0.77 *****
MLC0245AU MLC MKey Bus Sup Horizon 4 - Balanced 86.1489 712.96 2.95 4.98 6.18 NAv **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
ETL0458AU PIMCO Income Wholesale 1.0240 432.78 -0.50 5.05 NAv 0.78 ****
AMP1250AU AMP FS Super-AMP Super Easy Balanced 2.0180 2,335.72 2.87 4.92 6.36 0.76 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
SLT0052AU Smarter Money Higher Income Assisted Inv 0.9932 275.52 2.21 3.41 NAv 0.76 ***
NAv Kapstream Premier Absolute Return Inc 1.0481 2,342.81 2.71 3.22 3.56 NAv *** COM0403AU C’wealth Pers Sup&RO - Managed 6.2754 323.02 2.57 4.91 5.61 NAv *** NAv Sunsuper International Shares Indx Hdg 3.8813 271.38 2.10 8.43 9.36 NAv *****
GSF0008AU Payden Global Income Opportunities 1.1090 658.20 1.31 3.21 3.68 0.73 *** MLC0746AU MLC MKey Super Hor 4 - Balanced Port 86.1489 2,452.05 2.82 4.84 6.05 NAv ****
BTA0539AU Kapstream WS Plus Absolute Return Income 1.0046 307.05 2.60 3.09 NAv NAv *** AMP1883AU AMP SuperLeader Growth 1.3750 505.77 3.07 4.79 6.45 1.52 **** Equity World Large Blend
HOW0052AU Kapstream Absolute Return Income 1.2115 3,793.89 2.41 2.92 3.26 0.75 *** ZUR0119AU Zurich Retire Policy - Managed Growth 5.0262 288.47 1.73 4.65 5.41 NAv *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
ACM0001AU AB Dynamic Global Fixed Income 1.0251 397.87 0.72 2.90 NAv 0.56 *** AMP0749AU AMP SigSup-AMP Balanced Growth 2.6028 328.41 2.91 4.65 6.33 1.70 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FRT0011AU Franklin Templeton Multisector Bond W 1.1135 382.47 -1.44 2.65 2.06 0.93 * MMF2160AU ANZ Smart Choice Super-OptiMix Balanced 1.1184 540.60 1.43 4.63 NAv NAv *** FSF1224AU CFS FC W PSup-Magellan W Global 2.8922 598.26 14.89 8.77 13.53 1.62 *****
MLC0424AU MLC MKey Super GS Horizon 4-Balanced 73.9163 1,779.33 2.57 4.61 5.83 NAv *** NAv Sunsuper International Shares Indx Unhdg 1.9784 386.66 8.88 8.03 12.98 NAv *****
Miscellaneous
BTA0296AU BT Super for Life Moderate Sav 1.5193 502.00 0.79 4.59 5.83 NAv *** NAv AustralianSuper International Shares NAv 1,747.38 5.87 7.62 11.90 NAv NAv
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0622AU CFS FC W PSup-CFS W Index Global Share 2.1720 566.67 8.57 7.33 11.93 0.56 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating AMP0506AU AMP FLS&CS-Future Directions Balanced 2.1390 1,945.39 1.33 4.56 5.96 2.53 ***
BTA0224AU BT Lifetime SE-BT Multi-Manager Bal 1.8935 468.47 1.72 4.55 4.79 NAv ** MMF1817AU OnePath OA FR PS-Vanguard Intl Shr Index 2.4080 319.75 8.44 7.13 11.95 NAv ****
WHT0039AU Plato Australian Shares Income 1.1950 1,478.19 3.15 8.39 7.36 0.90 NAv
WFS0401AU BT Superannuation Investment 19.6933 310.87 1.20 4.28 5.23 NAv *** FSF0648AU CFS FC W PSup-Platinum W International 2.7041 514.02 -3.05 5.78 9.25 1.84 ***
Australian Cash AMP0165AU AMP FLS&CS-AMP Balanced Growth 4.0506 3,630.23 2.29 4.02 5.69 2.40 ** FSF0415AU CFS FC PSup-Platinum International 3.0621 296.04 -3.68 5.22 8.63 2.55 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MMF0147AU OnePath Integra-OP Managed Growth 18.2014 433.91 0.97 3.79 4.83 NAv **
code Fund Name Price ($m) Perf Perf Perf Fee Rating NML0268AU AMP SD PSP - Balanced 22.2843 269.08 0.58 3.72 4.71 NAv **
Equity World Large Growth
PRM0010AU Mutual Cash Term Deposits & Bank Bills 1.0369 338.66 2.18 2.29 2.61 0.25 NAv WFS0027AU Westpac Lifetime Sup-Westpac Bal Gr 3.4875 292.29 0.54 3.61 4.47 NAv ** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
AUS0004AU AUI Wholesale Cash Fund 1.0000 638.10 1.83 2.12 2.43 0.32 NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
WFS0514AU BT Bus Super-Westpac Bal Gr 197.3555 285.86 0.44 3.48 4.33 NAv **
SST0003AU State Street Australian Cash Trust NAv 304.65 2.07 2.12 2.34 0.10 NAv AMP1291AU AMP FLS&CS-Fidelity Global Equities 2.2952 634.90 6.48 6.37 10.97 2.50 ****
FSF0075AU CFS Wholesale Cash 1.0116 793.46 1.94 2.04 2.23 0.40 NAv FSF0625AU CFS FC W PSup-MFS W Global Equity 1.9590 447.22 5.53 6.35 11.20 1.28 ***
Multisector Life Stages - 1950s
COM0029AU CFS Wholesale Premium Cash Enhanced 1.0000 1,115.14 1.95 2.03 2.22 0.45 NAv
SBC0811AU UBS Cash Fund 1.0452 1,129.97 1.81 1.86 2.08 0.25 NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star Australian Short Term Fixed Interest
FSF1008AU FirstRate Wholesale Saver NAv 445.64 1.50 1.61 1.96 0.00 NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
STL0001AU Sandhurst Cash Common Fund NAv 380.45 1.21 1.31 1.52 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MMF2079AU ANZ Smart Choice Super 1950S 1.5146 1,287.51 3.02 4.34 5.26 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
ETL0101AU EQT Cash Management 1.0000 348.02 1.01 1.12 1.35 NAv NAv FSF1381AU CFS FC ESup-FirstChoice Lifestage1955-59 1.3401 596.63 1.52 4.07 4.80 1.08 ****
NAv REST Super Cash 2.1864 352.69 1.87 1.93 2.10 NAv ***
AMP1887AU AMP SigSup-AMP MySuper 1950s 1.2462 305.33 1.36 3.75 NAv 1.33 ***
Unlisted and Direct Property NAv Energy Super Cash Enhanced 1.8346 292.25 1.83 1.90 2.11 NAv ****
AMP1899AU AMP FLS&CS-AMP MySuper 1950s 1.2462 587.05 1.36 3.65 NAv 1.33 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating BTA0289AU BT Super for Life 1950s Lifestage Sav 1.3584 577.29 1.59 2.90 3.72 NAv * Bonds - Global
MAQ0842AU Charter Hall Direct Office Wholesale A 1.4260 1,023.97 14.08 17.88 NAv 0.76 NAv BTA0444AU BT Lifetime SE-MySuper 1950s Lifestage 1.3587 384.21 1.59 2.90 NAv NAv **
AUS0112AU AUI Healthcare Property Trust W 1.7461 671.27 10.54 14.14 12.74 1.09 NAv WFS0541AU BT Bus Super-BT MySuper 1950s Lifestage 1.2297 426.91 1.75 2.78 NAv NAv * code Fund Name Price ($m) Perf Perf Perf Fee Rating
NML0001AU AMP Capital W Australian Property 1.3148 1,597.14 9.28 8.26 9.08 NAv NAv FSF1393AU CFS FC W PSup-PIMCO W Global Bond 1.1966 347.52 -0.03 2.77 3.82 0.98 *****
Multisector Life Stages-1960s
★★★ SUPERANNUATION ★ ★ ★ APIR
code Fund Name
Exit
Price
Size
($m)
1 Yr
Perf
3 Yr
Perf
5 Yr Annual Star
Perf Fee Rating
Bonds - Global / Australia
Multisector Aggressive FSF1383AU CFS FC ESup-FirstChoice Lifestage1965-69 1.5174 1,258.62 2.44 7.04 6.96 1.09 ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF1382AU CFS FC ESup-FirstChoice Lifestage1960-64 1.4506 1,053.17 1.99 5.68 6.06 1.10 **** NAv AustralianSuper Diversified Fixed Int NAv 1,230.94 1.57 3.44 4.35 NAv NAv
code Fund Name Price ($m) Perf Perf Perf Fee Rating MMF2080AU ANZ Smart Choice Super 1960S 1.6384 3,642.51 2.95 5.37 6.19 NAv **** FSF1067AU CFS FC W PSup-UBS W Diversified Fixed In 1.5287 401.83 1.47 2.52 3.59 0.82 *****
NAv HOSTPLUS Shares Plus NAv 700.07 5.37 10.00 9.53 NAv NAv AMP1894AU AMP SuperLeader-AMP MySuper 1960s 1.3101 372.48 1.90 4.86 NAv 1.40 ***
NAv CBUS Super High Growth NAv 2,251.04 5.05 9.34 9.57 NAv NAv AMP1888AU AMP SigSup-AMP MySuper 1960s 1.3101 1,149.53 1.90 4.86 NAv 1.40 *** Diversified Credit
NAv Sunsuper Growth 3.1440 5,635.93 5.78 9.13 8.93 NAv ***** AMP1900AU AMP FLS&CS-AMP MySuper 1960s 1.3101 1,890.12 1.90 4.74 NAv 1.40 ** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv Sunsuper Shares 2.9951 1,033.08 3.48 8.68 7.96 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
WFS0542AU BT Bus Super-BT MySuper 1960s Lifestage 1.2987 1,043.94 2.59 4.38 NAv NAv **
NAv AustralianSuper High Growth NAv 8,746.19 4.81 8.45 9.48 NAv NAv
BTA0445AU BT Lifetime SE-MySuper 1960s Lifestage 1.3914 1,272.83 2.42 4.26 NAv NAv * FSF1040AU CFS FC W PSup-Macquarie W Income Opps 1.4540 271.62 0.83 2.39 2.29 0.85 ***
NAv Care Super Growth NAv 909.13 5.14 8.34 9.00 NAv NAv
NAv CBUS Super Growth (MySuper) NAv40,131.58 5.34 8.34 8.66 NAv NAv BTA0290AU BT Super for Life 1960s Lifestage Sav 1.3910 1,796.38 2.42 4.26 5.02 NAv *
NAv HESTA Super Shares Plus NAv 1,082.53 6.29 8.28 8.56 NAv NAv
Miscellaneous
NAv Energy Super Growth 3.6301 734.33 3.74 8.25 8.60 NAv ***** Multisector Life Stages-1970s APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv Sunsuper Balanced 3.1657 6,001.46 5.46 8.18 8.26 NAv **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv Asgard SMAF SMA High Growth NAv 381.41 3.73 8.18 8.43 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0570AU MLC MKey Bus Sup Horizon 7 - Accel Gr 37.2396 294.37 2.98 8.36 9.63 NAv NAv
NAv Sunsuper Lifecycle Balanced Pool 1.514131,677.56 5.49 8.17 NAv NAv ***** FSF1384AU CFS FC ESup-FirstChoice Lifestage1970-74 1.5167 1,520.49 2.61 7.07 6.97 1.09 ***** MLC0749AU MLC MKey Super Horizon 7-Accl Growth Por 37.2396 358.61 2.85 8.22 9.49 NAv NAv
NAv VicSuper FutureSaver Equity Growth 1.8354 851.00 3.67 7.97 8.77 NAv *****
FSF1385AU CFS FC ESup-FirstChoice Lifestage1975-79 1.5110 1,453.32 2.47 7.00 6.91 1.08 ****
NAv AustralianSuper Sustainable Balanced NAv 1,874.84 4.90 7.70 8.33 NAv NAv Australian Cash
NAv REST Super High Growth 5.4075 1,365.64 4.11 7.54 8.62 NAv ***** MMF2081AU ANZ Smart Choice Super 1970S 1.7217 4,654.51 3.09 6.30 6.88 NAv ***
AMP1895AU AMP SuperLeader-AMP MySuper 1970s 1.4084 495.48 2.38 6.27 NAv 1.46 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv Asgard SMAF SMA Growth NAv 558.28 3.37 7.37 7.35 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv Tasplan Super Longer Term Growth 1.9560 504.43 5.39 7.33 8.28 NAv NAv WFS0543AU BT Bus Super-BT MySuper 1970s Lifestage 1.3833 1,313.38 3.54 6.11 NAv NAv **
AMP1901AU AMP FLS&CS-AMP MySuper 1970s 1.4084 2,862.52 2.38 6.11 NAv 1.46 ** NAv Sunsuper Cash 1.9290 760.27 1.97 2.06 2.25 NAv NAv
FSF0606AU CFS FC W PSup-FirstChoice W High Growth 2.4795 265.27 1.82 7.20 7.73 1.28 ****
NAv VicSuper FutureSaver Socially Conscious 1.7524 337.00 3.57 6.88 7.67 NAv **** AMP1889AU AMP SigSup-AMP MySuper 1970s 1.4084 1,633.60 2.38 6.11 NAv 1.46 *** NAv AustralianSuper Cash NAv 3,144.14 1.92 1.98 2.15 NAv NAv
MLC0246AU MLC MKey Bus Sup Horizon 6 - Share 91.6586 334.00 3.37 6.63 7.95 NAv **** NAv Sunsuper Lifecycle Cash Pool 1.0999 364.74 1.80 1.74 1.90 NAv NAv
BTA0446AU BT Lifetime SE-MySuper 1970s Lifestage 1.4585 1,822.21 3.30 5.67 NAv NAv *
MLC0748AU MLC MKey Super Horizon 6 - Share Port 91.6586 608.40 3.24 6.49 7.82 NAv **** NAv VicSuper FutureSaver Cash 1.1210 403.00 1.72 1.73 1.89 NAv NAv
BTA0291AU BT Super for Life 1970s Lifestage Sav 1.4580 2,507.83 3.30 5.67 6.27 NAv *
NAv Plum Superannuation -Pre-mixed Assertive NAv 964.43 3.53 6.36 7.79 NAv NAv FSF0610AU CFS FC W PSup-CFS W Cash 1.6223 531.92 1.59 1.69 1.85 0.44 NAv
NMS0034AU AMP SD Bus-AMP MySuper 1970s 13.8969 298.67 1.53 5.66 NAv 1.53 NAv
FSF0273AU CFS FC PSup-FirstChoice High Growth 2.1166 287.62 0.98 6.33 6.87 2.23 **** NAv CBUS Super Cash Savings NAv 490.65 1.63 1.61 1.81 NAv NAv
MLC0425AU MLC MKey Super GS Horizon 6-Share 78.7206 609.22 3.08 6.32 7.65 NAv *** Multisector Life Stages-1980s MMF1704AU OnePath OA FR PS-ANZ Cash Advantage NAv 276.07 1.32 1.53 1.79 NAv NAv
AMP0801AU AMP SigSup-FD High Growth 2.6947 505.23 2.12 6.32 7.73 1.81 **** FSF1010AU CFS FC W PSup-FirstRate W Saver NAv 1,011.43 1.27 1.37 1.66 0.00 NAv
BTA0295AU BT Super for Life Growth Sav 1.7365 619.41 1.37 6.24 9.31 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0275AU CFS FC PSup-CFS Cash 1.8483 341.50 1.04 1.15 1.32 1.14 NAv
AMP1571AU AMP FS Super-AMP Super Easy High Growth 1.9600 419.42 3.63 6.16 7.94 0.81 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
AMP0771AU AMP SigSup-AMP Cash Plus 1.5313 272.09 1.00 1.08 1.27 0.99 NAv
MLC0885AU MLC MKey Sup F Index Plus Growth 19.5312 522.59 2.66 5.76 6.97 NAv *** FSF1387AU CFS FC ESup-FirstChoice Lifestage1985-89 1.5136 923.76 2.45 7.02 6.93 1.07 ***** AMP1101AU AMP FLS&CS-AMP Super Cash NAv 301.52 0.78 0.94 1.19 0.79 NAv
AMP0800AU AMP SigSup-FD Growth 2.6309 621.58 1.84 5.74 7.30 1.81 **** FSF1386AU CFS FC ESup-FirstChoice Lifestage1980-84 1.5124 1,370.03 2.47 7.01 6.92 1.08 **** MLC0681AU MLC MKey Super - Cash Fund 41.4743 495.78 0.46 0.47 0.69 NAv NAv
AMP1570AU AMP FS Super-AMP Super Easy Growth 1.8545 955.29 3.11 5.62 7.24 0.80 **** MMF2082AU ANZ Smart Choice Super 1980S 1.7580 3,457.45 3.19 6.69 7.28 NAv *** AMP0288AU AMP FLS&CS-AMP Cash Plus 9.8361 393.54 0.35 0.43 0.62 1.74 NAv
BTA0226AU BT Lifetime SE-BT Multi-Manager Gr 1.9672 287.18 2.12 5.51 5.51 NAv **
AMP1896AU AMP SuperLeader-AMP MySuper 1980s 1.4183 535.07 2.29 6.42 NAv 1.44 *** MMF2091AU ANZ Smart Choice Super Cash 1.0000 587.17 0.00 0.00 0.00 NAv NAv
MLC0252AU MLC MKey Bus Sup Horizon 5 - Growth 43.9002 1,193.63 2.98 5.51 6.87 NAv ***
AMP1890AU AMP SigSup-AMP MySuper 1980s 1.4183 1,012.00 2.29 6.42 NAv 1.44 ***
MLC0747AU MLC MKey Super Hor 5 - Gr Port 43.9002 1,810.38 2.85 5.37 6.73 NAv ***
MLC0167AU MLC MKey Super GS Horizon 5-Growth 37.7039 936.54 2.67 5.18 6.54 NAv *** AMP1902AU AMP FLS&CS-AMP MySuper 1980s 1.4183 2,171.70 2.29 6.25 NAv 1.44 ** Unlisted and Direct Property
AMP0510AU AMP FLS&CS-FD Growth 2.2104 639.55 1.23 5.10 6.60 2.51 *** WFS0544AU BT Bus Super-BT MySuper 1980s Lifestage 1.3705 1,031.51 3.55 5.94 NAv NAv ** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
AMP0166AU AMP FLS&CS-AMP All Growth 3.8610 516.97 2.83 4.96 6.51 2.42 ** BTA0447AU BT Lifetime SE-MySuper 1980s Lifestage 1.4765 1,202.52 3.32 5.65 NAv NAv * code Fund Name Price ($m) Perf Perf Perf Fee Rating
AMP0342AU AMP FLS&CS-AMP High Growth 2.2989 959.21 2.77 4.78 6.39 2.42 ** BTA0292AU BT Super for Life 1980s Lifestage Sav 1.4761 2,674.43 3.32 5.65 6.40 NAv * NAv AustralianSuper Property NAv 943.97 7.16 8.90 8.85 NAv NAv
HOW TO READ THE MANAGED FUNDS TABLES: Tables show in order unit trusts, superannuation funds, and allocated pensions. Copyright: Morningstar Australasia Pty Ltd (Morningstar) ABN: 95 090 665 544, AFSL: 240892 (a subsidiary of Morningstar, Inc).
Funds are then grouped together by the assets they invest in, showing latest-available exit price, size $m, one-, three-, and five- year DISCLAIMER: The data and content contained herein are not guaranteed to be accurate, complete or timely. Neither Morningstar, nor its affiliates nor their content providers
returns, annual fee %pa, and Morningstar Rating from one to five stars. Funds are ranked by latest-available three-year returns. will have any liability for use or distribution of any of this information. To the extent that any of this information constitutes advice, it is general advice that has been prepared
The Morningstar Rating is an assessment of a fund’s past performance - based on both return and risk - which shows how similar by Morningstar without reference to your objectives, financial situation or needs. Before acting, you should consider the appropriateness of the advice and obtain financial, legal
investments compare with their competitors. A high rating alone is insufficient basis for an investment decision. Questions/More and taxation advice before making any financial investment decision. Investors should obtain the relevant product disclosure statement and consider it before making any decision
Information: Phone 1 800 03 44 55 or online help.au@morningstar.com to invest. Please refer to our Financial Services Guide (FSG) for more information at www.morningstar.com.au/fsg.asp

Market-Tables - Tuesday, November 27, 2018

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Market-Tables - Tuesday, November 27, 2018

Hochgeladen von

Copyright:

Verfügbare Formate

Tables 1

Wednesday 28 November 2018

Australian Sharemarket Trading data for Tuesday, November 27, 2018

300 Leaders BEFORE THE BELL ... only at www.afr.com

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

Overseas & Commodities Markets

New Zealand (NZX 50)

2018 ....................... 82.89

★★★ ALLOCATED PENSIONS ★★★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★

★★★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★

Das könnte Ihnen auch gefallen