Market-Tables - Wednesday, November 28, 2018

Tables 1
Thursday 29 November 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Wednesday, November 28, 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 3.23 ABP Abacus Prop Grp .......... 3.27 +1 4053 3.27 3.28 18.00 2.34 3.18 5.50 42.18 7.8 1.48 .88 ▼ .942 .88 KAR Karoon Gas Aust........... .90 -2 12193 .90 .905 - - - - -74.03 -
1.71 .76 1.355 1.27 AX1 Accent Grp .................. 1.285 -5.5 11010 1.28 1.29 6.75 f 1.22 .09 5.25 8.23 15.6 2.48 .825 1.31 1.255 KDR Kidman Res ................. 1.29 +2.5 20271 1.27 1.29 - - - - -2.73 -
7.07 5.07 5.365 5.28 ABC Adelaide Brighton........... 5.30 -2 8947 5.30 5.32 21.00 f 1.44 1.43 3.96 30.30 17.5 10.00 2.61 3.06 2.86 KGN Kogan Com.................. 3.03 +17 14058 3.02 3.04 13.00 f 1.16 .44 4.29 15.10 20.1
23.00 4.75 14.29 12.60 APT Afterpay Touch .............. 12.76 -21 55276 12.76 12.80 - - .51 - -4.00 - 21.73 12.61 13.17 12.99 LLC Lendlease Grp ............. 13.02 -8 17278 13.01 13.02 69.00 1.99 8.70 5.30 137.00 9.5
26.52 17.44 19.18 18.715 AGL AGL Energy.................. 18.90 +3 20644 18.89 18.91 117.00 p 2.07 7.81 6.19 242.00 7.8 9.05 6.64 7.04 6.78 LNK Link Admin Hldg ............ 6.90 - 31663 6.89 6.90 20.50 f 1.39 -.94 2.97 28.56 24.2
9.40 6.31 7.51 7.22 ALQ ALS........................... 7.29 +21 17833 7.26 7.29 20.00 p 1.48 .20 2.74 29.63 24.6 .875 .385 .485 .465 LNG Liquefied Natural............ .48 +1.5 6833 .475 .485 - - .11 - -4.40 -
30.51 12.35 21.54 20.97 ALU Altium ........................ 21.18 -22 4688 21.17 21.18 27.00 1.45 1.08 1.27 39.05 54.2 12.53 5.90 7.95 7.75 LOV Lovisa Hldgs ................ 7.81 +6 3238 7.81 7.84 27.00 f 1.27 .40 3.46 34.24 22.8
.505 .18 .212 .20 AJM Altura Min.................... .205 - 32223 .20 .21 - - - - -.74 - 2.96 1.545 2.17 2.10 LYC Lynas......................... 2.11 +1 51665 2.10 2.11 - - - - 8.84 23.9
3.20 2.04 2.33 2.265 AWC Alumina ...................... 2.31 +4 211300 2.30 2.31 23.63 f .95 .87 10.23 22.41 10.3 1.815 .79 .925 .89 MLD MACA........................ .89 -2 12522 .89 .895 6.50 f 1.39 1.19 7.30 9.06 9.8
1.235 .89 1.035 .995 AMA AMA Grp..................... 1.01 -3 4506 1.005 1.015 2.50 f 1.17 -.06 2.48 2.93 34.5 129.87 95.49 115.76 114.68 MQG Macq Grp.................... 115.04 +5 6359 115.03 115.04 535.00 p 1.45 45.12 4.65 776.10 14.8
2.25 .70 1.08 1.01 AYS Amaysim Au ................. 1.08 +4 1502 1.075 1.08 5.10 f .25 -.69 4.72 1.30 83.1 29.52 21.80 26.40 25.93 MFG Magellan Fin Grp............ 26.27 +10 2635 26.26 26.27 134.50 f .91 2.92 5.12 122.00 21.5
15.88 12.665 13.42 13.28 AMC Amcor........................ 13.32 -2 20015 13.32 13.33 58.82 1.44 -1.68 4.42 84.70 15.7 1.425 .605 1.05 1.00 MYX Mayne Pharma .............. 1.04 +2 41579 1.04 1.045 - - .12 - -9.16 -
5.47 2.28 2.39 2.29 AMP AMP.......................... 2.35 -8 167294 2.35 2.36 24.50 p .73 1.30 10.43 18.00 13.1 18.65 13.35 14.03 13.66 MMS McMillan Shakespr ......... 13.91 +24 3267 13.87 13.91 73.00 f .83 2.01 5.25 60.90 22.8
29.64 22.07 23.28 22.81 ANN Ansell ........................ 23.06 +5 5345 23.03 23.06 60.01 7.59 4.82 2.60 455.67 5.1 3.39 2.44 2.52 2.455 MPL Medibank Private ........... 2.51 +5 67413 2.50 2.51 12.70 f 1.28 .54 5.06 16.20 15.5
30.39 24.68 27.08 26.69 ANZ ANZ Banking Grp ........... 26.96 - 69922 26.96 26.97 160.00 f 1.39 18.47 5.93 221.60 12.2 4.56 2.49 3.95 3.85 MP1 Megaport .................... 3.95 +10 1187 3.91 3.95 - - .60 - -23.00 -
10.29 7.59 9.15 9.01 APA APA Grp...................... 9.15 +7 25794 9.14 9.15 45.00 p .52 -.04 4.92 23.30 39.3 2.47 1.19 1.36 1.315 MSB Mesoblast ................... 1.32 -.5 8881 1.32 1.325 - - .07 - -10.26 -
16.00 6.86 13.68 13.35 APX Appen........................ 13.58 +24 10460 13.55 13.58 7.00 f 2.78 -.08 .52 19.45 69.8 1.227 .365 .405 .385 MLX Metals X...................... .395 - 8724 .395 .40 1.00 - .28 2.53 -4.30 -
23.94 16.33 17.56 16.83 ARB ARB .......................... 17.11 +2 2444 17.11 17.14 37.00 f 1.74 3.50 2.16 64.30 26.6 3.73 2.46 2.83 2.785 MTS Metcash ..................... 2.81 -1 21782 2.81 2.82 13.00 f - .58 4.63 -15.30 -
2.10 1.40 1.475 1.445 AAD Ardent Leisure Grp.......... 1.46 -.5 7174 1.46 1.465 8.50 - .79 5.82 -19.32 - 22.14 12.39 15.02 13.78 MIN Mineral Resources.......... 14.96 +76 38836 14.95 14.96 65.00 f 2.24 6.58 4.34 145.30 10.3
2.53 2.12 2.36 2.29 ARF Arena REIT................... 2.36 +6 1328 2.32 2.36 12.97 1.88 1.97 5.50 24.33 9.7 2.54 2.005 2.27 2.205 MGR Mirvac Grp................... 2.25 +2 100562 2.25 2.26 11.00 2.67 2.31 4.89 29.40 7.7
33.06 21.30 26.52 25.91 ALL Aristocrat Leisure ........... 26.11 -4 33705 26.11 26.13 39.00 f 2.02 -3.50 1.49 78.80 33.1 19.13 13.41 13.995 13.66 MND Monadelphous Grp......... 13.97 +21 2644 13.96 13.97 62.00 f 1.23 4.16 4.44 76.11 18.4
3.84 2.05 2.20 2.09 ARQ ARQ Grp ..................... 2.09 -11 1597 2.09 2.20 7.00 f .39 -.76 3.35 2.75 76.0 1.42 .882 .995 .94 MVF Monash IVF Grp............. .97 -3 2518 .96 .97 6.00 f 1.52 -.38 6.19 9.10 10.7
1.63 .62 ▼ .64 .62 AHY Asaleo Care ................. .62 -2.5 10881 .62 .625 10.00 p - - 16.13 -13.30 - 2.31 1.51 1.69 1.625 MNY Money3 ...................... 1.635 -6 15621 1.63 1.635 9.50 f 2.10 1.14 5.81 19.91 8.2
68.91 53.40 61.395 60.59 ASX ASX........................... 61.08 +39 2842 61.05 61.08 216.30 f 1.06 7.79 3.54 230.00 26.6 .805 .345 .415 .40 MYR Myer Hldgs .................. .405 -1.5 8820 .405 .41 2.00 f - .19 4.94 -59.20 -
7.26 5.18 6.98 6.88 ALX Atlas Arteria ................. 6.93 - 20737 6.92 6.93 24.00 .29 -.22 3.46 6.96 99.6 3.79 2.72 3.465 3.43 MYO MYOB Grp................... 3.45 +1 14869 3.44 3.45 11.50 .84 -.78 3.33 9.65 35.8
6.885 5.71 6.56 6.51 AIA Auckland Intl Airport........ 6.53 +2 941 6.53 6.55 20.14 2.47 4.34 3.08 49.81 13.1 5.22 4.37 4.45 4.40 MYS MyState...................... 4.41 -1 294 4.41 4.46 28.75 f 1.22 2.54 6.52 34.97 12.6
.83 .225 .657 .635 AMI Aurelia Metals ............... .65 -.5 26091 .645 .65 - - .21 - 15.50 4.2 3.86 2.26 3.10 3.02 NAN Nanosonics................. 3.03 +4 18759 3.02 3.04 - - .26 - 1.92 157.8
5.49 3.90 4.23 4.18 AZJ Aurizon Hldgs ............... 4.21 - 65280 4.21 4.22 27.10 p .89 2.30 6.44 23.99 17.5 30.64 23.32 25.05 24.73 NAB National Aust Bank ......... 24.91 +2 107709 24.90 24.92 198.00 f 1.02 16.09 7.95 201.29 12.4
2.904 1.265 ▼ 1.445 1.265 ASL Ausdrill....................... 1.34 -7.5 81023 1.33 1.345 5.00 f 3.48 2.14 3.73 17.40 7.7 1.771 1.419 1.735 1.705 NSR Natl Storage REIT........... 1.73 +.5 17395 1.73 1.735 9.60 .03 1.51 5.55 .33 524.2
1.955 1.505 1.615 1.587 AST AusNet Services ............ 1.59 -.5 55402 1.59 1.595 9.48 p .79 .83 5.96 7.46 21.3 6.24 3.06 4.64 4.46 NGI Navigator Global ............ 4.51 +5 13633 4.51 4.52 21.34 - 48.42 4.73 -10.89 -
1.445 1.065 1.21 1.18 AAC Aust Agricult Co............. 1.18 -2 3605 1.18 1.19 - - 1.50 - -22.39 -
1.945 1.227 1.52 1.465 API Aust Pharmaceutical ....... 1.47 -2 10373 1.47 1.475 7.50 f 1.31 .47 5.10 9.80 15.0 5.64 3.87 5.18 5.12 NVT Navitas....................... 5.15 - 4370 5.15 5.16 17.40 p - -1.04 3.38 -15.60 -
2.08 1.55 1.867 1.805 ASB Austal ........................ 1.825 -3.5 7525 1.81 1.83 5.00 2.26 1.52 2.74 11.30 16.2 1.935 .577 1.57 1.50 NEA Nearmap..................... 1.535 +3 6782 1.535 1.545 - - - - -2.84 -
3.87 1.605 1.797 1.725 AHG Automotive Hldgs........... 1.725 -4 9078 1.72 1.745 16.30 f .60 .72 9.45 9.80 17.6 9.99 5.21 8.04 7.78 NWL Netwealth Grp............... 7.97 +16 1600 7.91 7.98 -f - .28 - 8.96 89.0
2.38 1.905 2.05 2.02 AVN Aventus Grp ................. 2.03 - 3053 2.02 2.04 16.30 1.69 2.38 8.03 27.50 7.4 1.585 .62 .84 .805 NCZ NEW Century Res........... .81 -3.5 5092 .81 .815 - - - - -32.32 -
2.86 1.585 1.65 1.605 AOG Aveo Grp..................... 1.64 +2 16666 1.64 1.645 9.00 7.03 3.92 5.49 63.30 2.6 23.85 18.575 20.95 20.55 NCM Newcrest Min ............... 20.68 -32 18143 20.68 20.69 24.73 f 1.44 13.07 1.20 35.58 58.1
13.19 9.39 10.04 9.89 BOQ Bank of Qld ................. 9.98 - 11760 9.98 9.99 76.00 f 1.13 7.50 7.62 85.50 11.7 22.62 17.75 18.54 18.35 NWS News Corp .................. 18.51 -5 1446 18.50 18.51 18.99 - 6.01 1.03 -351.78 -
7.85 5.42 6.18 6.01 BAP Bapcor ....................... 6.04 -3 12848 6.03 6.05 15.50 f 2.19 -.19 2.57 33.90 17.8 8.19 5.26 6.28 6.13 NXT NEXTDC ..................... 6.23 +26 16474 6.22 6.23 - - 2.57 - 2.25 276.9
2.26 1.02 1.517 1.47 BPT Beach Energy ............... 1.505 +1 163271 1.505 1.51 2.00 f 4.58 .81 1.33 9.16 16.4 7.20 4.86 5.02 4.92 NHF NIB Hldgs.................... 5.01 +4 6353 5.00 5.01 20.00 f 1.47 .53 3.99 29.40 17.0
8.15 5.56 6.08 5.95 BGA Bega Cheese ................ 6.05 +8 3845 6.05 6.06 11.00 f 1.42 1.19 1.82 15.60 38.8 7.34 4.91 5.36 5.27 NCK Nick Scali .................... 5.35 +6 1002 5.33 5.35 40.00 f 1.26 1.00 7.48 50.60 10.6
23.07 6.91 7.84 7.55 BAL Bellamys Aust ............... 7.64 +9 17695 7.64 7.65 -f - 1.48 - 39.20 19.5 2.665 1.50 1.765 1.70 NEC Nine Entertainment ......... 1.765 +3.5 178893 1.755 1.765 10.00 f 2.40 .23 5.67 24.00 7.4
12.04 9.75 10.80 10.53 BEN Bendigo&Adelaide Bk ...... 10.79 +6 26736 10.78 10.79 70.00 f 1.28 8.16 6.49 89.90 12.0 9.49 5.57 8.04 7.90 NST Northern Star................ 8.01 -4 30162 8.00 8.01 9.50 f 3.38 1.31 1.19 32.10 25.0
35.68 26.93 30.61 30.31 BHP BHP .......................... 30.61 -26 84944 30.60 30.61 159.13 f .59 15.22 5.20 94.17 32.5 2.17 1.16 1.807 1.73 NWH NRW Hldgs .................. 1.76 -2.5 9439 1.755 1.76 2.00 f 5.80 .57 1.14 11.60 15.2
3.27 2.13 2.33 2.22 BIN Bingo Ind .................... 2.27 +5 12003 2.27 2.28 -f - .38 - 10.00 22.7 9.445 5.31 6.00 5.85 NUF Nufarm....................... 5.91 +5 26199 5.91 5.92 11.00 - .86 1.86 -5.02 -
178.00 116.01 126.56 121.76 BKL Blackmores.................. 126.04 +254 355 125.94 126.07 305.00 f 1.33 6.46 2.42 406.40 31.0 4.39 3.09 4.08 4.00 OGC OceanaGold Corp ......... 4.01 -14 641 4.01 4.02 2.98 14.04 - .74 41.84 9.6
14.90 .965 1.07 1.025 BLA Blue Sky Alt Invest .......... 1.065 +4 1747 1.06 1.065 23.00 f - 1.97 21.60 -99.18 - 2.47 1.28 1.765 1.725 OFX OFX Grp ..................... 1.735 -1.5 1499 1.735 1.75 5.64 f 1.46 .25 3.25 8.23 21.1
19.00 11.06 ▼ 11.59 11.06 BSL BlueScope Steel ............ 11.11 -42 64197 11.11 11.16 14.00 20.13 7.90 1.26 281.78 3.9 9.265 6.97 7.32 7.19 OSH Oil Search.................... 7.23 +2 23492 7.23 7.24 9.83 2.18 3.07 1.36 21.44 33.7
8.22 4.98 5.23 5.075 BLD Boral ......................... 5.15 -6 49717 5.15 5.16 26.50 p 1.42 1.99 5.15 37.62 13.7 1.70 .60 1.36 1.31 OMH OM Hldgs.................... 1.36 +1 2665 1.345 1.38 3.00 8.95 .55 2.21 26.86 5.1
11.75 8.58 10.565 10.45 BXB Brambles .................... 10.53 +5 75056 10.53 10.54 29.00 p 2.19 1.82 2.75 63.59 16.6 5.48 3.88 4.48 4.30 OML oOh! Media .................. 4.45 +28 15981 4.44 4.45 14.00 f 1.54 -.02 3.15 21.53 20.7
4.76 1.56 3.78 3.66 BVS Bravura Solution ............ 3.67 -11 11163 3.66 3.68 - - -.01 - 13.00 28.2 20.36 16.02 17.79 17.535 ORI Orica ......................... 17.74 +4 5482 17.74 17.76 51.50 - 3.18 2.90 -12.70 -
14.175 10.38 11.30 10.96 BRG Breville Grp .................. 11.14 +17 3562 11.14 11.16 33.00 p 1.36 1.31 2.96 45.00 24.8 10.27 6.41 6.76 6.57 ORG Origin Energy................ 6.60 -6 85190 6.59 6.61 - - 3.68 - 12.40 53.2
17.69 13.91 16.35 15.28 BKW Brickworks .................. 16.30 +77 6828 16.29 16.30 54.00 f 2.18 .12 3.31 117.50 13.9 7.44 3.16 4.18 4.02 ORE Orocobre .................... 4.10 - 7934 4.09 4.10 - - 2.61 - 1.12 366.1
3.63 2.87 3.63 3.54 BWP BWP Tr ....................... 3.57 -4 24059 3.57 3.58 17.81 1.60 2.85 4.99 28.50 12.5 3.72 2.94 3.19 3.13 ORA Orora ......................... 3.16 - 21668 3.16 3.17 12.50 p 1.42 .94 3.96 17.70 17.9
8.19 2.495 3.38 3.26 BWX BWX.......................... 3.32 - 4317 3.32 3.33 7.45 f 2.28 .06 2.24 17.00 19.5 10.70 7.87 8.55 8.315 OZL OZ Min ....................... 8.46 -4 12457 8.44 8.46 22.00 f 4.23 8.94 2.60 93.10 9.1
37.02 25.95 27.845 27.315 CTX Caltex Aust ................. 27.37 -25 10175 27.37 27.38 118.00 f 2.40 10.72 4.31 282.70 9.7 5.95 3.05 3.48 3.40 PGH Pact Grp Hldgs............. 3.46 +6 9568 3.45 3.46 23.00 p 1.02 - 6.65 23.40 14.8
1.525 .905 1.025 1.00 CDD Cardno....................... 1.025 -.5 928 .985 1.025 -f - .47 - -2.97 - 11.80 7.41 8.53 8.34 PDL Pendal Grp .................. 8.42 +4 8318 8.42 8.43 52.00 p 1.31 1.24 6.18 68.30 12.3
16.45 11.05 12.20 11.98 CAR Carsales.com ............... 12.00 -15 12223 12.00 12.02 44.20 f 1.73 -1.33 3.68 76.30 15.7 55.10 32.94 35.50 34.94 PPT Perpetual .................... 35.43 +11 1250 35.42 35.44 275.00 f 1.11 6.68 7.76 305.00 11.6
6.64 4.92 5.20 5.05 CWP Cedar Woods Prop ......... 5.05 -12 172 5.05 5.11 30.00 f 1.80 4.44 5.94 53.90 9.4 .51 .305 .37 .345 PRU Perseus Min ................. .355 -1.5 31730 .355 .36 - - .88 - -2.50 -
3.00 2.39 2.91 2.84 CIP Centuria Ind REIT ........... 2.91 +3 1844 2.88 2.91 19.15 2.12 2.56 6.58 40.60 7.2 1.25 .675 .845 .825 PLS Pilbara Min .................. .84 +1 32228 .835 .84 - - - - -1.19 -
2.559 2.194 2.39 2.38 CMA Centuria Metropol .......... 2.38 -1 3402 2.37 2.39 18.10 2.07 2.49 7.61 37.40 6.4 8.60 3.65 5.19 5.03 PNI Pinnacle Invest.............. 5.17 -2 3268 5.15 5.19 11.60 f 1.25 .60 2.24 14.50 35.7
14.42 9.23 10.09 9.79 CGF Challenger................... 10.02 +13 21086 10.00 10.02 35.50 f 1.52 4.81 3.54 54.00 18.6 8.72 4.69 5.32 5.16 PTM Platinum Asset .............. 5.31 -5 9220 5.31 5.32 32.00 f 1.01 .70 6.03 32.36 16.4
3.00 2.56 2.89 2.83 CQE Charter Hall Edu Tr.......... 2.87 +4 948 2.85 2.87 15.32 2.64 2.78 5.34 40.51 7.1 .625 .38 .595 .53 PNV Polynovo..................... .57 +2 21494 .57 .58 - - .04 - -.95 -
7.29 5.43 7.095 7.00 CHC Charter Hall Grp............. 7.08 +5 11782 7.07 7.08 31.80 p 1.69 3.82 4.49 53.70 13.2 1.185 .545 .70 .66 PPS Praemium.................... .67 - 13056 .67 .675 - - .04 - .35 191.4
4.57 ▲ 3.61 4.57 4.48 CQR Charter Hall Retail .......... 4.55 +2 43765 4.55 4.56 28.20 1.28 4.22 6.20 36.22 12.6 20.16 13.27 16.93 16.69 PMV Premier Invest............... 16.79 -4 1557 16.79 16.81 62.00 f .85 3.28 3.69 52.97 31.7
4.73 3.41 4.58 4.53 CNU Chorus ....................... 4.54 -6 14624 4.53 4.54 20.32 .90 1.63 4.48 18.34 24.8 3.956 2.32 2.58 2.515 PRY Primary Health Care ........ 2.53 - 15050 2.53 2.54 10.60 f .16 -1.41 4.19 1.70 148.8
4.52 3.70 4.21 4.165 CLW Charter Hall Long W ........ 4.18 - 2245 4.18 4.19 - - 4.05 - 37.69 11.1 12.63 6.85 9.49 9.06 PME Pro Medicus................. 9.12 +2 584 9.12 9.15 6.00 f 2.07 .30 .66 12.40 73.5
52.70 39.60 44.25 43.055 CIM Cimic Grp.................... 43.28 -30 3257 43.24 43.28 145.00 f 1.58 3.11 3.35 228.80 18.9 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.18 - 50277 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7
3.16 1.67 1.885 1.80 CL1 Class ......................... 1.87 +5.5 973 1.82 1.87 5.00 f 1.48 .19 2.67 7.39 25.3 6.92 4.77 6.13 5.94 QAN Qantas Airways ............ 6.04 +13 77275 6.04 6.05 17.00 f 3.29 2.23 2.81 56.00 10.8
1.69 .375 .425 .385 CLQ Clean TeQ Hldgs ............ .41 +2 15637 .41 .415 - - .33 - -2.57 - 11.80 9.28 11.57 11.305 QBE QBE Insurance Grp ......... 11.51 +6 87013 11.51 11.52 26.00 p - 5.82 2.26 -114.14 -
2.08 1.352 1.725 1.705 CWY Cleanaway Waste........... 1.715 +1 43515 1.71 1.715 2.50 f 2.24 .10 1.46 5.60 30.6 2.89 2.15 2.69 2.66 QUB Qube Hldgs.................. 2.68 +1 39839 2.67 2.68 5.50 f 2.27 1.19 2.05 12.50 21.4
24.10 7.22 17.90 16.99 CUV Clinuvel Pharmac ........... 17.29 -28 169 17.05 17.29 2.00 13.85 .82 .12 27.70 62.4 71.15 51.89 54.89 53.68 RHC Ramsay Health Care ...... 54.15 -17 2482 54.14 54.15 144.00 f 1.30 1.08 2.66 186.70 29.0
10.50 7.75 9.995 9.78 CCL Coca-Cola Amatil........... 9.85 -23 33590 9.85 9.86 47.00 p 1.34 .47 4.77 63.10 15.6 94.12 69.32 77.27 75.53 REA REA Grp ..................... 76.44 +144 2374 76.44 76.45 109.00 f 1.76 -.01 1.43 191.90 39.8
221.44 155.22 170.46 167.34 COH Cochlear ..................... 168.43 -76 1923 168.35 168.49 300.00 f 1.42 4.61 1.78 427.30 39.4 4.20 2.31 2.59 2.48 REG Regis Healthcare............ 2.58 +4 17760 2.58 2.59 17.93 f 1.00 -.99 6.95 17.93 14.4
13.37 12.06 ▼ 12.74 12.06 COL Coles Grp.................... 12.70 -19 100821 12.69 12.72 - - - - - - 5.30 3.65 4.36 4.25 RRL Regis Res.................... 4.27 -8 17770 4.27 4.28 16.00 f 2.16 .61 3.75 34.60 12.3
7.325 4.95 7.00 6.48 CKF Collins Foods................ 6.95 +37 6716 6.88 6.96 17.00 f 1.66 -.90 2.45 28.28 24.6 6.38 3.608 4.58 4.49 RWC Reliance Worldwide ........ 4.53 +2 28631 4.51 4.54 6.50 f 1.89 .13 1.43 12.30 36.8
82.66 65.23 72.49 71.815 CBA C’wlth Bank of Aust......... 72.09 -12 26704 72.07 72.10 431.00 f 1.24 33.10 5.98 534.31 13.5 16.04 10.78 14.64 14.52 RMD ResMed Inc.................. 14.55 +14 20382 14.55 14.57 13.53 2.21 - .93 29.91 48.6
20.80 15.71 18.51 18.17 CPU Computershare ............. 18.40 +15 21178 18.38 18.41 40.00 f 1.87 -2.91 2.17 74.64 24.7 1.44 .91 ▼ .94 .91 RSG Resolute Min ................ .915 -1.5 46257 .915 .92 2.00 4.42 .96 2.19 8.85 10.3
.505 .285 .44 .41 COE Cooper Energy .............. .425 -1 23790 .41 .425 - - .28 - 1.80 23.6 1.57 1.245 1.505 1.455 RIC Ridley ........................ 1.48 -1.5 2121 1.475 1.48 4.25 f 1.34 .59 2.87 5.70 26.0
33.87 19.20 22.85 22.40 CTD Corporate Travel ............ 22.57 -24 3091 22.57 22.67 36.00 p 2.01 3.33 1.60 72.40 31.2 87.09 68.62 73.26 71.35 RIO Rio Tinto ..................... 72.00 -160 32540 72.00 72.03 399.37 f 1.83 30.06 5.55 729.92 9.9
9.04 5.13 7.40 7.20 CGC Costa Grp.................... 7.34 +18 27207 7.33 7.35 13.50 f 2.67 .70 1.84 36.04 20.4 2.417 1.945 2.26 2.23 RFF Rural Funds Grp ............ 2.23 - 4456 2.23 2.24 10.13 1.39 1.06 4.54 14.13 15.8
23.99 14.58 19.15 18.81 CCP Credit Corp Grp ............. 19.05 +17 652 19.04 19.09 67.00 f 2.02 5.99 3.52 135.10 14.1 10.04 6.01 6.28 6.10 SFR Sandfire Res................ 6.12 -17 8495 6.12 6.13 27.00 f 2.88 3.36 4.41 77.85 7.9
1.16 .94 - - CMW Cromwell Prop .............. 1.03 - - 1.065 .99 8.06 1.35 .96 7.83 10.88 9.5 7.48 4.735 5.66 5.53 STO Santos ....................... 5.59 -1 76592 5.58 5.60 4.76 f 3.43 - .85 16.31 34.3
14.59 11.43 12.14 11.91 CWN Crown Resorts .............. 11.93 -8 14492 11.93 11.94 60.00 p 1.35 5.26 5.03 81.16 14.7 2.67 1.385 2.53 2.32 SAR Saracen Min ................. 2.38 -18 52640 2.38 2.39 - - .47 - 9.29 25.6
232.69 138.92 182.91 179.25 CSL CSL .......................... 179.78 +28 6289 179.78 179.85 228.31 2.26 6.81 1.27 517.12 34.8 2.74 ▲ 2.155 2.74 2.65 SCP SCA Prop Grp ............... 2.74 +8 90894 2.72 2.74 13.90 1.69 2.30 5.07 23.50 11.7
5.905 2.85 3.05 2.905 CSR CSR .......................... 3.02 +6 51603 3.02 3.03 26.50 f .72 2.15 8.77 19.20 15.7 4.535 3.70 4.08 4.025 SCG Scentre Grp ................. 4.06 - 76513 4.06 4.07 21.95 3.66 4.41 5.41 80.36 5.1
6.36 3.335 3.695 3.61 CYB CYBG ........................ 3.67 +3 62212 3.67 3.68 5.47 - 4.75 1.49 -35.69 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp ............... 4.36 - 3116 4.36 4.37 -f - 1.48 - 23.95 18.2
3.20 1.965 ▼ 2.12 1.965 DCN Dacian Gold ................ 2.05 -6 8596 2.04 2.06 - - - - -2.60 - 4.50 3.69 4.24 4.12 SLK SEALINK Travel Grp ........ 4.22 +8 221 4.16 4.25 14.50 f 1.33 1.01 3.44 19.30 21.9
10.94 8.985 10.74 10.59 DXS DEXUS....................... 10.71 +7 22931 10.71 10.73 47.80 p 3.56 9.64 4.46 169.95 6.3 22.94 17.36 18.95 18.44 SEK Seek.......................... 18.59 +4 8062 18.59 18.60 46.00 f .33 -2.61 2.47 15.20 122.3
3.70 2.29 2.53 2.42 DHG Domain Hldgs Aus .......... 2.50 +2 14293 2.49 2.51 -p - -.35 - -1.55 -
57.80 38.11 46.79 45.49 DMP Domino’s Pizza.............. 45.81 -99 8593 45.80 45.81 107.80 p 1.29 -5.70 2.35 139.40 32.9 7.49 4.315 5.70 5.48 SHV Select Harvests ............. 5.56 -2 2252 5.56 5.60 12.00 f 1.93 3.34 2.16 23.20 24.0
7.98 6.235 6.44 6.24 DOW Downer EDI.................. 6.28 -6 18040 6.27 6.29 27.00 p .45 .26 4.30 12.09 51.9 .535 .335 .385 .367 SXY Senex Energy ............... .385 +.5 33746 .375 .385 - - .24 - -6.50 -
8.20 6.81 6.97 6.86 DLX DuluxGroup ................. 6.92 +2 12689 6.91 6.93 28.00 f 1.41 .54 4.05 39.40 17.6 6.04 2.83 ▼ 2.95 2.83 SRV Servcorp..................... 2.88 -10 888 2.88 2.96 26.00 p .38 2.43 9.03 10.00 28.8
4.24 1.657 2.565 2.46 ECX Eclipx Grp................... 2.48 -2 36808 2.47 2.48 16.00 f 1.24 .33 6.45 19.80 12.5 1.83 1.115 1.722 1.67 SSM Service Stream.............. 1.705 +1.5 3535 1.705 1.715 7.50 f 1.51 .16 4.40 11.29 15.1
9.47 6.16 7.23 7.00 ELD Elders ........................ 7.04 -21 7600 7.04 7.05 18.00 f 3.44 .86 2.56 62.00 11.4 23.875 13.30 15.555 15.15 SVW Seven Grp ................... 15.34 -25 14580 15.33 15.34 42.00 f 3.21 - 2.74 135.02 11.4
4.05 2.173 2.75 2.56 EHL Emeco ....................... 2.60 - 12121 2.59 2.63 - - .05 - .43 604.7 1.11 .47 .725 .69 SWM Seven West Media .......... .69 -3.5 34707 .69 .695 2.00 f 4.45 - 2.90 8.90 7.8
2.06 1.055 1.595 1.515 EML EML Payments.............. 1.57 -3 20886 1.555 1.57 - - .26 - .90 174.4 4.51 2.90 ▼ 2.96 2.90 SGF SG Fleet Grp................. 2.90 -5 953 2.90 2.94 18.73 f 1.41 -.66 6.46 26.38 11.0
1.855 1.255 1.69 1.655 EPW ERM Power.................. 1.67 -3.5 1908 1.655 1.67 7.50 f - .58 4.49 -32.86 - 1.025 .44 .53 .50 SIG Sigma Health................ .53 +2 26322 .525 .53 4.00 f 1.05 .35 7.55 4.20 12.6
3.935 2.03 2.18 2.115 EHE Estia Health.................. 2.15 -1 10557 2.15 2.17 15.80 f 1.00 -.64 7.35 15.80 13.6 18.05 10.66 11.17 10.78 SGM Sims Metal Mgmt ........... 10.82 -38 17188 10.81 10.83 53.00 f 1.91 9.82 4.90 101.10 10.7
3.615 2.35 3.11 3.035 EVN Evolution Min................ 3.09 -3 46075 3.09 3.10 7.50 f 2.08 1.35 2.43 15.57 19.8 3.97 3.33 ▼ 3.40 3.33 SKC SkyCity Entertain ........... 3.33 -3 2447 3.33 3.34 18.47 1.26 .44 5.55 23.20 14.4
.897 .585 .665 .64 FXJ Fairfax Media............... .66 +1.5 476423 .66 .675 2.90 p - .04 4.39 -2.80 - 13.35 9.43 10.29 9.945 SIQ Smartgrp .................... 10.09 +20 4867 10.09 10.10 39.00 f 1.12 -.31 3.87 43.67 23.1
.14 .067 .07 .067 FAR FAR........................... .067 -.2 127165 .066 .067 - - - - -.59 - 27.00 21.30 23.27 23.09 SHL Sonic Healthcare............ 23.18 +10 8851 23.18 23.19 81.00 p 1.39 3.39 3.49 112.60 20.6
15.07 11.18 12.83 12.24 FPH Fisher & Paykel Hlth ........ 12.25 -31 1977 12.25 12.27 20.66 1.64 1.10 1.69 33.79 36.3 31.87 16.38 28.49 27.68 SOL Soul Pattinson WH.......... 27.84 +7 9287 27.84 27.85 56.00 f 1.99 13.46 2.01 111.47 25.0
6.996 4.255 4.45 4.405 FBU Fletcher Bld.................. 4.41 +1 7688 4.41 4.42 17.36 - 2.61 3.94 -23.39 - 4.28 3.03 ▼ 3.09 3.03 S32 South32...................... 3.09 -2 157448 3.08 3.09 14.16 f 2.47 2.77 4.58 34.91 8.9
2.34 1.345 1.502 1.405 FXL FlexiGroup................... 1.425 -6 7072 1.425 1.435 7.70 f - .78 5.40 -2.80 - 2.75 2.125 2.385 2.36 SKI Spark Infrastructure ........ 2.37 - 57244 2.36 2.37 15.62 .37 1.87 6.59 5.82 40.7
70.53 43.19 48.81 47.88 FLT Flight Centre Travel ......... 48.23 -17 2158 48.23 48.24 167.00 f 1.56 9.32 3.46 260.50 18.5 3.96 3.10 3.92 3.86 SPK Spark New Zealand......... 3.86 -1 7409 3.86 3.87 19.47 .99 .17 5.04 19.26 20.0
5.46 3.515 3.975 3.81 FMG Fortescue Metals Grp ...... 3.94 +9 294040 3.94 3.95 23.00 f 1.66 4.22 5.84 38.15 10.3 6.83 3.10 3.45 3.28 SDA SpeedCast Intl .............. 3.29 -3 13847 3.28 3.29 7.20 f .89 -1.83 2.19 6.40 51.4
7.00 4.54 5.01 4.74 FNP Freedom Food .............. 4.90 +3 6880 4.83 4.93 5.00 p 1.20 1.72 1.02 5.98 81.9 5.28 3.13 4.28 4.04 SBM St Barbara ................... 4.12 -7 36218 4.11 4.12 12.00 f 3.69 1.29 2.91 44.26 9.3
4.46 1.88 2.84 2.80 GEM G8 Education............... 2.84 +2 52788 2.83 2.84 26.50 f .63 -.54 9.33 16.64 17.1 1.67 1.055 1.545 1.49 SPL Starpharma.................. 1.525 +.5 2951 1.52 1.54 - - .14 - -2.78 -
4.54 2.08 2.74 2.64 GXY Galaxy Res .................. 2.73 +7 21403 2.72 2.73 - - .50 - 6.13 44.5 3.14 2.33 2.80 2.73 SDF Steadfast Grp ............... 2.74 +1 11640 2.74 2.75 7.50 f 1.32 .15 2.74 9.87 27.8
1.37 1.115 1.27 1.26 GDI GDI Prop Grp................ 1.26 - 4007 1.26 1.275 7.75 1.79 1.18 6.15 13.88 9.1 1.425 1.015 1.062 1.027 SXL Sthn Cross Media........... 1.06 +4 118204 1.055 1.06 7.75 f .02 - 7.31 .19 557.9
3.22 2.13 2.18 2.14 GMA Genworth Mortg Ins ........ 2.14 -4 35272 2.13 2.15 20.00 f 1.06 3.93 9.35 21.20 10.1 4.79 3.52 3.79 3.71 SGP Stockland.................... 3.77 +6 96506 3.77 3.78 26.50 1.60 4.18 7.03 42.30 8.9
.85 .595 .635 .61 GOR Gold Road Res .............. .62 -1 6944 .61 .62 - - - - -.63 - 15.96 12.61 13.67 13.46 SUN Suncorp Grp................. 13.58 +5 29859 13.58 13.59 73.00 f 1.13 6.39 5.38 82.17 16.5
10.875 7.57 10.745 10.64 GMG Goodman Grp............... 10.69 -1 30415 10.69 10.70 28.00 2.18 4.64 2.62 61.10 17.5 .109 .048 .051 .048 SEA Sundance Energy ........... .051 - 673761 .05 .051 - - - - -4.55 -
5.53 4.59 5.42 5.32 GPT GPT Grp ..................... 5.40 +5 47186 5.40 5.41 24.91 2.77 5.31 4.61 69.00 7.8 10.44 6.42 7.62 7.42 SUL Super Retail Grp ............ 7.43 -16 7739 7.43 7.45 49.00 f 1.33 -.08 6.59 65.00 11.4
8.99 7.17 7.67 7.52 GNC GrainCorp ................... 7.62 -1 5172 7.62 7.63 16.00 f 1.93 6.46 2.10 30.80 24.7 2.60 1.635 ▼ 1.70 1.635 SLC Superloop ................... 1.68 -1 2640 1.675 1.695 .50 f 6.38 .48 .30 3.19 52.7
6.56 3.575 5.39 5.29 GXL Greencross .................. 5.36 -3 4375 5.34 5.37 15.50 f 1.13 -.76 2.89 17.52 30.6 7.62 6.24 6.855 6.79 SYD Sydney Airport .............. 6.81 -1 51111 6.81 6.82 36.50 .43 3.12 5.36 15.84 43.0
3.92 3.08 3.73 3.67 GOZ Growthpoint Prop........... 3.73 +6 4913 3.72 3.73 22.20 2.41 3.19 5.95 53.50 7.0 4.95 1.36 1.61 1.535 SYR Syrah Res.................... 1.57 -2.5 25484 1.565 1.57 - - - - -6.22 -
15.55 11.275 12.23 11.92 GUD GUD Hldgs .................. 12.16 +2 2226 12.15 12.16 52.00 f 2.27 .35 4.28 118.20 10.3 5.735 4.165 4.54 4.45 TAH Tabcorp Hldgs ............. 4.46 -4 26971 4.46 4.47 21.00 f .09 -2.12 4.71 1.90 234.7
3.94 2.49 2.715 2.63 GWA GWA Grp .................... 2.67 -1 9939 2.67 2.69 18.00 f 1.14 .18 6.74 20.60 13.0 4.67 3.44 4.35 4.24 TGR Tassal Grp ................... 4.34 +8 5009 4.33 4.34 16.00 f 2.07 2.75 3.69 33.13 13.1
4.80 2.89 3.395 3.31 HSN Hansen Tech................ 3.37 -2 1892 3.37 3.38 6.00 f 2.47 -.01 1.78 14.80 22.8 6.17 ▲ 4.11 6.17 5.91 TNE Technology One............. 6.15 +16 25788 6.13 6.15 9.02 p 1.79 .43 1.47 16.14 38.1
4.542 2.99 3.19 3.09 HVN Harvey Norman ............. 3.09 -1 41276 3.09 3.10 30.00 f 1.12 .03 9.71 33.71 9.2 3.785 2.60 2.97 2.915 TLS Telstra Corp ................. 2.94 -1 265840 2.93 2.95 15.00 f 2.00 .49 5.10 30.00 9.8
2.59 1.71 2.165 2.10 HSO Healthscope................. 2.16 -1 104853 2.15 2.16 6.70 .78 .34 3.10 5.20 41.5 13.78 6.82 10.18 9.67 A2M The A2 Milk Company ...... 10.15 +40 38540 10.14 10.16 - - .67 - 24.76 41.0
3.42 2.74 3.18 3.14 HPI Hotel Prop Inv ............... 3.18 +4 887 3.16 3.19 19.60 1.69 2.79 6.16 33.15 9.6 6.395 4.255 4.47 4.405 SGR The Star Entertain........... 4.44 -1 29871 4.44 4.45 20.50 f .85 2.10 4.62 17.50 25.4
2.326 1.145 1.91 1.835 HT1 HT&E ......................... 1.855 +3 893 1.84 1.855 7.00 f - .42 3.77 -34.49 - 9.65 5.03 7.65 7.355 TPM TPG Telecom ................ 7.65 -2 12875 7.64 7.65 4.00 f 10.70 -1.21 .52 42.80 17.9
15.40 9.02 13.59 13.15 HUB HUB24 ....................... 13.42 +11 3799 13.40 13.45 - - .42 - 12.27 109.4 5.70 3.92 5.65 5.60 TME Trade Me Grp................ 5.64 +5 11779 5.63 5.64 18.06 1.24 -.17 3.20 22.32 25.3
11.44 5.56 9.06 8.76 IEL IDP Education.............. 9.06 +33 6712 9.05 9.06 15.00 p 1.37 -.15 1.66 20.59 44.0 12.905 10.62 11.63 11.45 TCL Transurban Grp ............. 11.52 -8 36079 11.51 11.52 56.00 p .41 2.83 4.86 22.70 50.7
12.20 7.62 7.85 7.68 ILU Iluka Res ..................... 7.76 -5 17987 7.75 7.76 35.00 f .24 1.80 4.51 8.50 91.3 20.20 13.38 14.51 14.09 TWE Treasury Wine ............... 14.25 -12 18518 14.24 14.25 32.00 f 1.55 3.29 2.25 49.70 28.7
1.40 .815 1.175 1.155 IMD Imdex ........................ 1.17 - 1637 1.155 1.17 -f - .34 - 5.73 20.4 15.17 11.99 12.45 12.34 URW Unibail Rodamco Wfld.... 12.38 - 6329 12.37 12.38 - - - - 47.66 26.0
3.33 2.23 2.82 2.76 IMF IMF Bentham................ 2.80 +1 8082 2.80 2.82 7.00 f - .27 2.50 -6.40 - 2.92 2.36 2.735 2.70 VCX Vicinity Centres ............ 2.73 +1 49399 2.72 2.73 16.30 1.92 2.97 5.97 31.31 8.7
4.28 3.30 3.82 3.76 IPL Incitec Pivot ................. 3.81 +2 46614 3.80 3.82 10.70 p 1.17 1.04 2.81 12.50 30.5 2.87 1.86 1.925 1.875 VLW Villa World ................... 1.875 -5 1779 1.87 1.88 18.50 f 1.86 2.44 9.87 34.40 5.5
5.735 3.56 3.67 3.60 IGO Independence Grp.......... 3.64 -1 16424 3.64 3.65 3.00 f 2.99 3.03 .82 8.98 40.5 3.987 1.73 2.50 2.385 VRL Village Roadshow........... 2.43 -7 1109 2.43 2.48 -f - .80 - .14 1735.7
2.80 2.45 2.75 2.71 IDR Industria REIT ............... 2.74 +1 1170 2.71 2.75 16.65 1.78 2.70 6.08 29.56 9.3
.75 .44 .477 .46 IFN Infigen Energy ............... .465 - 15435 .455 .47 - - .48 - 4.80 9.7 5.93 4.64 ▼ 4.77 4.64 VRT Virtus Health................. 4.64 -5 1211 4.64 4.65 26.00 f 1.47 -2.26 5.60 38.26 12.1
1.39 .757 1.175 1.14 IFM Infomedia.................... 1.165 +2.5 2986 1.155 1.175 1.70 f 2.45 .03 1.46 4.16 28.0 2.51 1.66 1.99 1.925 VEA Viva Energy Grp ............. 1.925 -2 43162 1.925 1.93 - - - - - -
3.22 2.60 3.07 3.035 INA Ingenia Grp .................. 3.05 -1 2790 3.04 3.07 10.75 1.53 2.57 3.52 16.50 18.5 2.28 1.94 2.16 2.15 VVR Viva Energy Reit............. 2.16 +1 7808 2.15 2.16 13.20 1.87 2.20 6.11 24.69 8.7
4.535 3.25 4.45 4.33 ING Inghams Grp ................ 4.43 +14 20031 4.42 4.43 -f - .70 - 30.81 14.4 3.62 2.11 3.50 3.375 VOC Vocus Grp ................... 3.41 -1 34694 3.41 3.42 -f - .39 - 9.81 34.8
8.685 6.75 7.38 7.26 IAG Insurance Aust Grp ......... 7.36 -3 60257 7.35 7.37 34.00 f - - 4.62 - - 4.89 2.95 ▼ 3.17 2.95 WGN Wagners Hld Co............ 3.15 +6 22187 3.15 3.17 -f - .37 - 17.10 18.4
4.12 1.865 1.945 1.885 IRI Integrated Research........ 1.91 +2.5 2837 1.91 1.92 6.50 f 1.72 .21 3.40 11.19 17.1 17.735 9.03 12.16 11.66 WEB Webjet ....................... 11.97 -12 8837 11.97 11.98 20.00 f 1.80 1.18 1.67 36.02 33.2
5.59 4.13 5.59 5.58 IOF Investa Office Fd ............ 5.58 - 8111 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 2.06 1.305 1.735 1.695 WBA Webster...................... 1.735 +3.5 469 1.67 1.74 3.00 f 2.53 .86 1.73 7.60 22.8
18.10 11.24 12.19 11.96 IVC InvoCare ..................... 11.99 -3 2912 11.98 12.00 45.00 f 1.55 .43 3.75 69.90 17.2 52.77 30.71 31.66 31.29 WES Wesfarmers.................. 31.46 -21 56773 31.45 31.48 223.00 f .47 4.33 7.09 105.84 29.7
.525 .20 .24 .23 INR ioneer ........................ .23 -1 73439 .23 .24 - - - - -.21 - 3.93 2.04 2.09 2.04 WSA Western Areas............... 2.06 -1 17535 2.06 2.07 2.00 f 2.17 1.83 .97 4.34 47.5
11.38 6.605 6.85 6.61 IFL IOOF Hldgs .................. 6.81 +1 14855 6.81 6.82 54.00 f .49 1.60 7.93 26.40 25.8 1.932 .985 ▼ 1.05 .985 WGX Westgold Res ............... .985 -5.5 6136 .985 1.00 - - 1.12 - -.34 -
6.13 3.22 5.59 5.35 IPH IPH ........................... 5.55 +20 13647 5.53 5.56 22.50 p .92 .09 4.05 20.79 26.7 31.87 24.94 26.46 26.14 WBC Westpac Banking ........... 26.28 - 59606 26.26 26.29 188.00 f 1.26 15.39 7.15 237.50 11.1
14.20 9.17 11.225 10.93 IRE IRESS ........................ 11.10 +10 3441 11.10 11.12 44.00 p .83 -.88 3.96 36.64 30.3 5.95 3.73 4.24 4.14 WHC Whitehaven Coal............ 4.19 +2 69887 4.19 4.20 27.00 1.97 3.38 6.44 53.20 7.9
2.35 1.955 2.075 2.05 IGL IVE Grp....................... 2.05 -3 933 2.05 2.06 15.50 f 1.16 .20 7.56 18.00 11.4 25.00 9.18 17.66 17.02 WTC Wisetech Global ............ 17.53 +52 9253 17.53 17.54 2.70 f 5.15 -.03 .15 13.90 126.1
24.19 14.90 16.04 15.66 JHX James Hardie Ind .......... 15.82 +3 19690 15.81 15.82 42.35 1.35 1.74 2.68 57.18 27.7 39.38 28.38 31.93 31.48 WPL Woodside Pet ............... 31.54 +9 18774 31.53 31.55 135.41 f 1.17 24.84 4.29 158.40 19.9
52.39 31.16 32.22 31.79 JHG Janus Henderson ........... 32.02 -45 3475 32.02 32.04 186.71 3.40 1.60 5.83 634.37 5.0 31.48 26.16 29.83 29.375 WOW Woolworths Grp............. 29.79 +19 22865 29.76 29.79 93.00 f 1.43 3.06 3.12 132.60 22.5
2.22 1.07 1.115 1.075 JHC Japara Healthcare .......... 1.085 -1.5 11166 1.085 1.09 7.75 p 1.13 .16 7.14 8.78 12.4 20.028 12.815 13.22 12.87 WOR WorleyParsons.............. 13.03 -8 33891 13.02 13.04 25.00 .93 -.25 1.92 23.30 55.9
29.47 21.99 23.55 22.89 JBH JB Hi-Fi ...................... 23.15 -39 6147 23.14 23.17 132.00 f 1.54 .73 5.70 203.09 11.4 1.085 .49 .59 .565 WPP WPP AuNZ .................. .575 +.5 6261 .57 .58 6.50 f 1.20 -.48 11.30 7.80 7.4
.43 .275 ▼ .285 .275 JMS Jupiter Mines................ .28 -.5 28543 .28 .285 - - .27 - 5.56 5.0 52.57 25.825 39.46 37.22 XRO Xero.......................... 39.36 +186 8883 39.33 39.37 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.15 6.10 ONT 1300 Smiles ................ 6.15 +8 54 6.10 6.15 24.00 f 1.34 .42 3.90 32.20 19.1 .72 .29 .535.53 ...... BDA Bod Australia .53 -.5 1049 .53 .54 - - .05 - -7.18 -
.54 .205 .27 .255 14D 1414 Degrees............... .27 +.5 802 .26 .27 - - - - - - .32 .29 - - BAH Bojun Agriculture........... .29 - - .29 - - - .53 - 2.99 9.7
.295 .07 - - 14DO opt aug20 .................. .08 - - .05 - - - - - - - .275 .135 .165 .155 BOL Boom Logistics............. .165 +1 3435 .16 .165 - - - - -.33 -
.062 .026 - - 1ST 1st Grp ...................... .028 - - .026 .03 - - -.01 - -2.24 - 8.22 4.98 5.23 5.075 BLD Boral......................... 5.15 -6 49717 5.15 5.16 26.50 p 1.42 1.99 5.15 37.62 13.7
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .21 .053 .082 .078 BOT Botanix Pharma ............ .078 -.2 6922 .078 .082 - - .02 - -2.26 -
1.10 .915 .98 .96 TGP 360 Capital Grp............. .98 - 1854 .965 .98 5.75 1.36 .97 5.87 7.80 12.6 .66 .28 - - BHL Boyuan ...................... .31 - - .17 .29 - - .15 - .92 33.7
1.32 1.15 1.23 1.215 TOT 360 Capital Total Re........ 1.23 -1 97 1.225 1.24 9.75 .38 1.19 7.93 3.70 33.2 .003 .001 .001 .001 BPH BPH Energy ................. .001 - 50 .001 .002 - - - - -.20 -
1.76 1.025 - - 3PL 3P Learning ................. 1.15 - - 1.08 1.15 -f - - - -13.42 - .12 .031 .037 .037 BRC Brain Res.................... .037 +.2 750 .027 .034 - - .01 - -6.38 -
.13 .036 .045 .044 4DS 4DS Memory ............... .045 +.2 3944 .043 .045 - - - - -.60 - .24 .11 .135 .12 BRN Brainchip.................... .135 +1.5 35851 .13 .135 - - .02 - -2.34 -
.93 .335 .435 .435 5GN 5G Nets ..................... .435 - 22 .42 .43 - - .03 - -.98 - 11.75 8.58 10.565 10.45 BXB Brambles.................... 10.53 +5 75056 10.53 10.54 29.00 p 2.19 1.82 2.75 63.59 16.6
.071 .031 - - 8CO 8common .................. .035 - - .032 .035 - - - - -1.00 - 4.76 1.56 3.78 3.66 BVS Bravura Solution ........... 3.67 -11 11163 3.66 3.68 - - -.01 - 13.00 28.2
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .012 - - - - - - 14.175 10.38 11.30 10.96 BRG Breville Grp ................. 11.14 +17 3562 11.14 11.16 33.00 p 1.36 1.31 2.96 45.00 24.8
2.00 .038 - - 8VI 8VIC Hldgs.................. - - - .60 - - .21 - 1.98 - 17.69 13.91 16.35 15.28 BKW Brickworks.................. 16.30 +77 6828 16.29 16.30 54.00 f 2.18 .12 3.31 117.50 13.9
.105 .014 .024 .024 9SP 9 Spokes Int................ .024 -.3 1450 .023 .024 - - .01 - -3.49 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .49 .75 f 3.33 .23 1.53 2.50 19.6
.29 .049 .07 .067 NNW 99 Wuxian................... .068 -.2 509 .068 .072 - - .04 - -.14 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .37 .045 .046 .045 BEE Broo ......................... .046 +.1 2055 .044 .046 - - - - -.69 -
4.26 3.12 3.30 3.23 ABP Abacus Prop Grp ........... 3.27 +1 4053 3.27 3.28 18.00 2.34 3.18 5.50 42.18 7.8 .39 .245 .255 .245 BSA BSA.......................... .245 -1 47 .245 .255 1.00 f .37 .05 4.08 .37 66.2
.57 .17 .23 .205 ABT Abundant Produce ......... .23 +2 245 .21 .23 - - .07 - -4.00 - .24 .13 .15 .15 BTC BTC Health.................. .15 - 500 .15 .17 - - .02 - -1.14 -
.55 .33 - - AKG Academies A’asia .......... .455 - - .455 .465 1.50 f 2.20 .03 3.30 3.30 13.8 1.055 .44 .50 .457 BUB Bubs Aust ................... .495 +4 24120 .49 .495 - - - - -19.82 -
1.71 .76 1.355 1.27 AX1 Accent Grp.................. 1.285 -5.5 11010 1.28 1.29 6.75 f 1.22 .09 5.25 8.23 15.6 .395 .084 .107 .10 BUD Buddy Platform............. .10 -.5 12648 .10 .105 - - .02 - -1.29 -
.565 .008 .45 .435 ACF Acrow Formwork ........... .44 - 2153 .44 .46 .50 38.56 - 1.14 19.28 2.3 .365 .25 - - BUG Buderim Grp ................ .25 - - .22 .32 - - .40 - -21.40 -
.32 .14 .20 .19 ACR Acrux ........................ .19 -1 1193 .19 .205 -f - .18 - -8.52 - .16 .044 - - BIQ BuildingIQ................... .044 - - .044 .058 - - - - -2.45 -
.066 .039 .045 .043 ACW Actinogen Medical ......... .045 +.3 8978 .043 .045 - - .01 - -.88 - 3.63 2.87 3.63 3.54 BWP BWP Tr ...................... 3.57 -4 24059 3.57 3.58 17.81 1.60 2.85 4.99 28.50 12.5
.028 .005 .006 .006 ACWOB opt mar19 .................. .006 -.1 800 .005 .007 - - - - - - 8.19 2.495 3.38 3.26 BWX BWX ......................... 3.32 - 4317 3.32 3.33 7.45 f 2.28 .06 2.24 17.00 19.5
2.56 .60 ▼ .645 .60 ADA Adacel Tech................. .615 -2.5 5203 .61 .615 4.50 2.36 .29 7.32 10.64 5.8 2.72 1.62 2.28 2.18 CAB Cabcharge Aust........... 2.25 - 1006 2.18 2.28 8.00 f - .86 3.56 -1.84 -
2.71 1.525 1.765 1.67 ADH Adairs........................ 1.76 +2 5232 1.745 1.76 13.50 f 1.36 .06 7.67 18.40 9.6 .995 .62 .80 .80 CXL Calix ......................... .80 - 25 .77 .795 - - - - - -
.40 .20 .26 .26 1AD AdAlta ....................... .26 - 63 .26 .28 - - .04 - -3.81 - 4.55 2.10 2.52 2.48 CAN Cann Grp.................... 2.48 -4 276 2.48 2.51 - - .62 - -3.80 -
.015 .006 - - AAU Adcorp Aust ................ .009 - - .009 .01 - - -.02 - -1.16 - .30 .11 .13 .12 CP1 CannPal Animal ............ .12 +.5 621 .12 .135 - - .05 - -2.02 -
7.07 5.07 5.365 5.28 ABC Adelaide Brighton .......... 5.30 -2 8947 5.30 5.32 21.00 f 1.44 1.43 3.96 30.30 17.5 2.50 .16 1.80 1.63 CAG Cape Range ................ 1.80 +17 1216 1.755 1.80 - - - - -.05 -
.20 .047 ▼ .048 .047 ADR Adherium.................... .048 - 323 .048 .049 - - .07 - -5.40 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.06 .02 .046 .045 ADJ Adslot ....................... .045 - 1645 .045 .048 - - - - -.91 - .34 .225 .285 .28 CAJ Capitol Health .............. .285 - 1727 .28 .285 .80 f - .03 2.81 -1.36 -
.006 .001 .002 .002 ABV Adv Braking Tech........... .002 - 4000 .001 .002 - - - - -.07 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
1.04 .45 .91 .90 ANO Advance Nanotek .......... .90 -1 60 .90 .925 - - .08 - 5.29 17.0 .724 .33 - - CG1 Carbonxt Grp ............... .38 - - .37 .41 - - - - - -
.80 .65 .68 .67 ASW Advanced Share Reg ...... .67 -1 30 .67 .825 4.20 f 1.27 .17 6.27 5.35 12.5 .047 .019 .034 .029 CDX CardieX...................... .033 +.2 6002 .03 .034 - - .01 - -1.00 -
.065 .04 - - AER Aeeris........................ .059 - - .056 .062 - - - - .09 65.6 .024 .005 - - CDXO opt nov21 .................. .017 - - .016 .022 - - - - - -
.28 .12 - - AEI Aeris Environmental........ .18 - - .165 .18 - - - - -2.05 - 1.525 .905 1.025 1.00 CDD Cardno ...................... 1.025 -.5 928 .985 1.025 -f - .47 - -2.97 -
2.41 1.95 - - AFP AFT Pharmaceuticals ...... 1.99 - - 1.99 - - - .02 - -12.21 - 8.39 7.20 7.79 7.53 CDP Carindale Prop.............. 7.61 -18 486 7.61 7.79 40.20 p .96 8.14 5.28 38.56 19.7
23.00 4.75 14.29 12.60 APT Afterpay Touch ............. 12.76 -21 55276 12.76 12.80 - - .51 - -4.00 - .044 .007 .009 .008 CCE Carnegie Cln Energy ....... .008 -.1 41121 .007 .008 - - - - -2.39 -
26.52 17.44 19.18 18.715 AGL AGL Energy ................. 18.90 +3 20644 18.89 18.91 117.00 p 2.07 7.81 6.19 242.00 7.8 16.45 11.05 12.20 11.98 CAR Carsales.com............... 12.00 -15 12223 12.00 12.02 44.20 f 1.73 -1.33 3.68 76.30 15.7
.075 .032 - - AGJ Agricultural Land ........... .042 - - .041 .08 - - .11 - .59 7.1 .411 .25 .26 .255 CCV Cash Converters ........... .26 +.5 985 .255 .26 -f - .30 - 4.55 5.7
.041 .01 .012 .011 AHL AHALife Hldgs .............. .012 +.1 5400 .012 .013 - - .01 - -.70 - 2.06 .975 1.01 .99 CAT Catapult Grp Int ............ .99 - 1135 .99 1.02 - - .15 - -10.00 -
1.895 1.57 - - APW AIMS Prop Sec Fund....... 1.82 - - 1.82 1.87 2.76 11.39 2.37 1.52 31.43 5.8 .047 .009 .017 .017 CT1 CCP Tech ................... .017 - 562 .016 .017 - - - - -.89 -
2.20 .775 .815 .78 AGI Ainsworth Game Tech ..... .78 -2 5798 .78 .79 4.00 f 2.50 .93 5.13 10.00 7.8 6.64 4.92 5.20 5.05 CWP Cedar Woods Prop......... 5.05 -12 172 5.05 5.11 30.00 f 1.80 4.44 5.94 53.90 9.4
3.25 2.40 2.92 2.83 AIZ Air New Zealand............ 2.92 +9 134 2.83 2.92 20.28 1.57 1.64 6.95 31.83 9.2 .57 .29 .295 .29 CDY Cellmid ...................... .29 -1 470 .29 .325 - - - - -6.74 -
.638 .03 .044 .04 AXP Airxpanders................. .04 -.5 2415 .037 .04 - - .01 - -12.46 - .52 .32 - - CLT Cellnet Grp.................. .40 - - .38 .40 1.25 8.56 .32 3.13 10.70 3.7
.539 .25 .295 .29 AJL AJ Lucas Grp ............... .295 - 62 .29 .295 - - .19 - -2.50 - .57 .096 .125 .12 CAF Centrepoint Alliance ....... .12 -.5 580 .12 .13 2.40 f - .08 20.00 -4.25 -
.026 .008 - - ACL Alchemia .................... .011 - - .01 .012 - - .01 - -.12 - 1.495 1.266 1.315 1.30 CNI Centuria Capital ............ 1.30 -1 2802 1.30 1.32 8.20 p 2.41 .77 6.31 19.80 6.6
.065 .034 .05 .046 ALC Alcidion Grp................. .049 +.5 16230 .047 .048 - - - - -.34 - 3.00 2.39 2.91 2.84 CIP Centuria Ind REIT........... 2.91 +3 1844 2.88 2.91 19.15 2.12 2.56 6.58 40.60 7.2
5.825 4.70 5.16 5.06 LEP ALE Prop Grp ............... 5.13 +1 198 5.09 5.13 20.80 1.84 3.17 4.05 38.36 13.4 2.559 2.194 2.39 2.38 CMA Centuria Metropol.......... 2.38 -1 3402 2.37 2.39 18.10 2.07 2.49 7.61 37.40 6.4
.41 .105 .12 .12 AJX Alexium Int Grp ............. .12 +.5 540 .115 .12 - - .02 - -1.65 - .335 .12 .17 .15 CFO CFOAM...................... .17 +1.5 3465 .16 .17 - - .04 - -4.58 -
.22 .08 .205 .205 AMT Allegra Orthopaedics ...... .205 -1.5 13 .205 .215 - - .06 - -.64 - 14.42 9.23 10.09 9.79 CGF Challenger .................. 10.02 +13 21086 10.00 10.02 35.50 f 1.52 4.81 3.54 54.00 18.6
2.54 1.50 2.43 2.41 AQZ Alliance Aviation............ 2.42 -2 1045 2.39 2.44 8.80 f 1.67 1.27 3.64 14.72 16.4 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.25 4.80 3.50 f - 4.33 .80 -7.53 -
9.40 6.31 7.51 7.22 ALQ ALS .......................... 7.29 +21 17833 7.26 7.29 20.00 p 1.48 .20 2.74 29.63 24.6 1.38 .071 .081 .075 CCA Change Financial........... .076 +.1 858 .075 .079 - - .02 - -16.78 -
.083 .028 .046 .045 1AG Alterra ....................... .045 -.1 1718 .045 .047 - - .04 - -1.63 - .063 .035 .05 .05 CWL Chant West ................. .05 - 406 .05 .061 - - - - -1.50 -
.755 .325 .35 .33 AGH Althea Grp................... .335 +.5 12105 .335 .35 - - - - - - .22 .005 .006 .005 CHP Chapmans .................. .005 -.1 29523 .005 .006 - - .02 - -11.50 -
30.51 12.35 21.54 20.97 ALU Altium........................ 21.18 -22 4688 21.17 21.18 27.00 1.45 1.08 1.27 39.05 54.2 .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
1.235 .89 1.035 .995 AMA AMA Grp .................... 1.01 -3 4506 1.005 1.015 2.50 f 1.17 -.06 2.48 2.93 34.5 3.00 2.56 2.89 2.83 CQE Charter Hall Edu Tr ......... 2.87 +4 948 2.85 2.87 15.32 2.64 2.78 5.34 40.51 7.1
2.25 .70 1.08 1.01 AYS Amaysim Au ................ 1.08 +4 1502 1.075 1.08 5.10 f .25 -.69 4.72 1.30 83.1 7.29 5.43 7.095 7.00 CHC Charter Hall Grp ............ 7.08 +5 11782 7.07 7.08 31.80 p 1.69 3.82 4.49 53.70 13.2
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 4.57 ▲ 3.61 4.57 4.48 CQR Charter Hall Retail .......... 4.55 +2 43765 4.55 4.56 28.20 1.28 4.22 6.20 36.22 12.6
.17 .115 - - AMB Ambition Grp ............... .12 - - .115 .12 -f - .18 - -.06 - .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
15.88 12.665 13.42 13.28 AMC Amcor ....................... 13.32 -2 20015 13.32 13.33 58.82 1.44 -1.68 4.42 84.70 15.7 4.73 3.41 4.58 4.53 CNU Chorus ...................... 4.54 -6 14624 4.53 4.54 20.32 .90 1.63 4.48 18.34 24.8
5.47 2.28 2.39 2.29 AMP AMP ......................... 2.35 -8 167294 2.35 2.36 24.50 p .73 1.30 10.43 18.00 13.1 4.52 3.70 4.21 4.165 CLW Charter Hall Long W........ 4.18 - 2245 4.18 4.19 - - 4.05 - 37.69 11.1
1.35 .23 - - ATX Amplia Therapeutics ....... .23 - - .24 .29 - - .10 - -19.00 - 52.70 39.60 44.25 43.055 CIM Cimic Grp ................... 43.28 -30 3257 43.24 43.28 145.00 f 1.58 3.11 3.35 228.80 18.9
.009 .004 .005 .004 ALT Analytica .................... .005 +.1 17817 .004 .005 - - - - -.08 - .092 .011 .012 .012 CRO Cirralto ...................... .012 - 3764 .012 .013 - - - - -2.44 -
1.80 .375 .47 .44 ANR Anatara LifeSc.............. .45 +2 253 .445 .45 - - .17 - -7.00 - .024 .014 - - CNW Cirrus Networks ............ .016 - - .016 .018 - - - - .34 4.7
.22 .125 .145 .145 AS1 Angel Seafood.............. .145 -.5 330 .145 .15 - - - - - - 1.455 .10 1.215 1.135 CCX City Chic Collective ........ 1.20 - 1059 1.20 1.215 -f - .14 - -4.84 -
.12 .011 .096 .089 AB1 Animoca Brands............ .096 +.7 61463 .095 .096 - - .01 - -.79 - .82 .505 .51 .505 CVL Civmec ...................... .505 - 25 .505 .56 -f - - - - -
29.64 22.07 23.28 22.81 ANN Ansell ........................ 23.06 +5 5345 23.03 23.06 60.01 7.59 4.82 2.60 455.67 5.1 .11 .044 .052 .052 CND Clarius Grp.................. .052 +.2 420 .052 .06 - - .15 - -2.86 -
.013 .002 .009 .009 ATT Ante Real Estate Tst........ .009 -.1 116 .008 .15 - - -.02 - -13.63 - 3.16 1.67 1.885 1.80 CL1 Class ........................ 1.87 +5.5 973 1.82 1.87 5.00 f 1.48 .19 2.67 7.39 25.3
.027 .01 .014 .014 ADO Anteo Diagnostics.......... .014 - 1439 .014 .015 - - - - -.31 - .074 .046 .059 .058 CSS Clean Seas.................. .059 +.2 15479 .058 .059 - - .04 - .22 26.8
.094 .017 .038 .036 ANP Antisense Therapeut....... .037 - 10511 .036 .039 - - .01 - -1.20 - 1.69 .375 .425 .385 CLQ Clean TeQ Hldgs............ .41 +2 15637 .41 .415 - - .33 - -2.57 -
.04 .005 - - ANPOB opt dec19 .................. .02 - - .014 .017 - - - - - - 2.08 1.352 1.725 1.705 CWY Cleanaway Waste .......... 1.715 +1 43515 1.71 1.715 2.50 f 2.24 .10 1.46 5.60 30.6
30.39 24.68 27.08 26.69 ANZ ANZ Banking Grp........... 26.96 - 69922 26.96 26.97 160.00 f 1.39 18.47 5.93 221.60 12.2 1.845 .785 .88 .86 CVW Clearview Wealth........... .88 - 1830 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
8.99 6.88 7.12 6.92 APE AP Eagers................... 6.93 -7 350 6.93 6.99 36.50 f 1.44 2.26 5.27 52.60 13.2 .83 .11 .285 .26 CPV ClearVue Tech .............. .285 +1 1779 .26 .30 - - - - - -
10.29 7.59 9.15 9.01 APA APA Grp ..................... 9.15 +7 25794 9.14 9.15 45.00 p .52 -.04 4.92 23.30 39.3 .55 .46 .475 .475 CIW Clime Invest................. .475 - 176 .47 .475 3.00 f .63 .16 6.32 1.90 25.0
.94 .46 .475 .475 AHX Apiam Animal Health....... .475 +1.5 236 .49 .50 1.60 f 2.01 -.06 3.37 3.21 14.8 24.10 7.22 17.90 16.99 CUV Clinuvel Pharmac .......... 17.29 -28 169 17.05 17.29 2.00 13.85 .82 .12 27.70 62.4
.475 .365 .45 .445 APD APN Prop Grp............... .45 - 1200 .44 .455 2.25 f 2.05 .38 5.00 4.62 9.7 1.81 .61 1.39 1.35 CLV Clover ....................... 1.375 -.5 847 1.365 1.385 1.75 f 2.62 .22 1.27 4.59 30.0
2.10 1.135 1.27 1.19 ATL Apollo Tourism.............. 1.245 +5.5 6412 1.20 1.25 - - .42 - 10.63 11.7 1.55 1.29 - - CMI CMI .......................... 1.41 - - 1.36 1.40 6.00 f 2.26 1.24 4.26 13.53 10.4
16.00 6.86 13.68 13.35 APX Appen ....................... 13.58 +24 10460 13.55 13.58 7.00 f 2.78 -.08 .52 19.45 69.8 .67 .385 .495 .46 CGR CML Grp .................... .49 -1 1203 .465 .49 1.50 f 1.23 .12 3.06 1.85 26.5
.165 .022 .03 .029 AD1 ApplyDirect ................. .029 - 15607 .029 .04 - - .01 - -2.65 - .295 .10 - - CA8 CoAssets.................... .11 - - .11 .125 - - .06 - 1.09 10.1
.051 .02 - - AQS Aquis Entertain ............. .02 - - .02 .029 - - -.09 - -6.35 - .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
23.94 16.33 17.56 16.83 ARB ARB.......................... 17.11 +2 2444 17.11 17.14 37.00 f 1.74 3.50 2.16 64.30 26.6 10.50 7.75 9.995 9.78 CCL Coca-Cola Amatil .......... 9.85 -23 33590 9.85 9.86 47.00 p 1.34 .47 4.77 63.10 15.6
.205 .115 .12 .115 AR9 archTIS ...................... .12 +.5 400 .11 .12 - - - - - - 221.44 155.22 170.46 167.34 COH Cochlear .................... 168.43 -76 1923 168.35 168.49 300.00 f 1.42 4.61 1.78 427.30 39.4
2.10 1.40 1.475 1.445 AAD Ardent Leisure Grp ......... 1.46 -.5 7174 1.46 1.465 8.50 - .79 5.82 -19.32 - 3.39 1.965 3.00 2.90 CDA Codan ....................... 2.95 +3 614 2.95 3.00 8.50 f 2.75 .27 2.88 23.40 12.6
2.53 2.12 2.36 2.29 ARF Arena REIT .................. 2.36 +6 1328 2.32 2.36 12.97 1.88 1.97 5.50 24.33 9.7 .96 .50 .70 .70 CGS CogState.................... .70 -3 20 .65 .70 - - .08 - -.68 -
.80 .62 .655 .65 ARA Ariadne Aust ................ .65 - 767 .64 .65 2.00 p 3.82 .88 3.08 7.64 8.5 13.37 12.06 ▼ 12.74 12.06 COL Coles Grp ................... 12.70 -19 100821 12.69 12.72 - - - - - -
33.06 21.30 26.52 25.91 ALL Aristocrat Leisure .......... 26.11 -4 33705 26.11 26.13 39.00 f 2.02 -3.50 1.49 78.80 33.1 .037 .013 - - CL8 Collaborate Corp........... .014 - - .013 .014 - - - - -.48 -
.49 .20 - - AWN Arowana Intl................. .23 - - .21 .23 .30 f - .16 1.30 -7.20 - 1.695 1.20 1.302 1.275 CLH Collection House ........... 1.28 -.5 4327 1.275 1.29 7.80 f 2.46 1.26 6.09 19.20 6.7
3.84 2.05 2.20 2.09 ARQ ARQ Grp .................... 2.09 -11 1597 2.09 2.20 7.00 f .39 -.76 3.35 2.75 76.0 7.325 4.95 7.00 6.48 CKF Collins Foods ............... 6.95 +37 6716 6.88 6.96 17.00 f 1.66 -.90 2.45 28.28 24.6
1.63 .62 ▼ .64 .62 AHY Asaleo Care ................. .62 -2.5 10881 .62 .625 10.00 p - - 16.13 -13.30 - 82.66 65.23 72.49 71.815 CBA C’wlth Bank of Aust ........ 72.09 -12 26704 72.07 72.10 431.00 f 1.24 33.10 5.98 534.31 13.5
.23 .05 - - AFA ASF Grp ..................... .10 - - .06 .07 - - - - .21 47.6 .275 .06 - - CCG CommsChoice ............. .061 - - .061 .09 - - -.01 - -6.71 -
.31 .16 - - ASH Ashley Services Grp ....... .28 - - .26 .28 2.50 f 1.33 .15 8.93 3.33 8.4 .72 .32 .40 .40 CMP Compumedics.............. .40 +1 131 .40 .42 - - .11 - 1.60 25.0
2.16 1.75 - - AJD Asia Pacific Data ........... 1.94 - - 1.94 2.01 11.50 4.03 2.02 5.93 46.39 4.2 20.80 15.71 18.51 18.17 CPU Computershare............. 18.40 +15 21178 18.38 18.41 40.00 f 1.87 -2.91 2.17 74.64 24.7
.12 .05 - - AJJ Asian American Med ....... .12 - - .065 .12 - - .05 - .62 19.4 .029 .003 - - CIO Connected IO............... .003 - - .003 .004 - - - - -.79 -
1.065 .90 .96 .94 APZ Aspen Grp .................. .945 -1.5 281 .91 .96 4.20 .20 1.19 4.44 .82 115.2 .014 .003 .007 .007 CXZ Connexion Media .......... .007 - 7143 .006 .008 - - - - .07 10.0
.014 .008 .01 .01 ASP Aspermont .................. .01 - 2000 .01 .011 - - .03 - -.05 - .13 .085 .11 .11 COG Consolidated Ops Gp...... .11 - 30 .11 .115 - - .03 - .37 29.7
.109 .02 - - AO1 AssetOwl.................... .02 - - .017 .034 - - .01 - -5.22 - 5.57 4.61 - - CEN Contact Energy ............. 5.26 - - 5.36 5.44 29.60 .57 4.11 5.63 16.88 31.2
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - .70 .35 - - CGA Contango Asset ............ .39 - - .365 .42 - - .28 - 8.80 4.4
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - 2.97 2.59 2.80 2.77 CRR Conven Retail REIT ........ 2.78 -1 189 2.78 2.80 - - 2.87 - 20.28 13.7
68.91 53.40 61.395 60.59 ASX ASX .......................... 61.08 +39 2842 61.05 61.08 216.30 f 1.06 7.79 3.54 230.00 26.6 33.87 19.20 22.85 22.40 CTD Corporate Travel............ 22.57 -24 3091 22.57 22.67 36.00 p 2.01 3.33 1.60 72.40 31.2
7.26 5.18 6.98 6.88 ALX Atlas Arteria................. 6.93 - 20737 6.92 6.93 24.00 .29 -.22 3.46 6.96 99.6 .042 .022 - - COO Corum Grp .................. .032 - - .031 .038 -p - .03 - .10 32.0
.042 .016 - - ATP Atlas Pearls ................. .018 - - .016 .018 - - 6.20 - -.48 - 9.04 5.13 7.40 7.20 CGC Costa Grp ................... 7.34 +18 27207 7.33 7.35 13.50 f 2.67 .70 1.84 36.04 20.4
15.104 11.00 11.97 11.50 AUB AUB Grp..................... 11.92 +46 5576 11.91 11.92 45.50 f 1.60 1.43 3.82 72.86 16.4 .78 .47 .56 .55 CUP Countplus................... .56 - 133 .56 .58 1.00 f - .24 1.79 -.16 -
6.885 5.71 6.56 6.51 AIA Auckland Intl Airport ....... 6.53 +2 941 6.53 6.55 20.14 2.47 4.34 3.08 49.81 13.1 .063 .015 .02 .019 CVT Covata....................... .02 +.1 4320 .018 .02 - - .01 - -1.30 -
.066 .029 .044 .04 AVC Auctus Alt Inv ............... .04 - 1362 .04 .044 - - - - -1.77 - .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
4.32 2.05 3.29 3.12 AD8 Audinate .................... 3.23 +1 7884 3.23 3.26 - - .27 - 4.20 76.9 1.381 1.02 1.035 1.03 CYG Coventry Grp ............... 1.03 -2 44 1.03 1.04 -f - 1.30 - 15.10 6.8
25.40 11.10 17.00 16.11 AKP Audio Pixels................. 17.00 +90 41 16.00 17.00 - - - - -11.11 - .225 .11 .145 .145 CGO CPT Global.................. .145 - 16 .12 .14 .25 f 8.36 .03 1.72 2.09 6.9
.838 .185 .275 .265 AU8 AuMake Int.................. .275 +1 839 .265 .28 -f - .06 - -5.81 - 1.65 .755 .86 .85 CRD Credible Labs............... .85 -1 120 .85 .95 - - .20 - -5.41 -
5.49 3.90 4.23 4.18 AZJ Aurizon Hldgs............... 4.21 - 65280 4.21 4.22 27.10 p .89 2.30 6.44 23.99 17.5 23.99 14.58 19.15 18.81 CCP Credit Corp Grp ............ 19.05 +17 652 19.04 19.09 67.00 f 2.02 5.99 3.52 135.10 14.1
1.18 .335 .60 .53 A3D Aurora Labs................. .53 -3 1766 .52 .53 - - .09 - -9.13 - .024 .005 - - CI1 Credit Intelligence.......... .016 - - .015 .017 .12 - .01 7.50 -.03 -
.40 .085 .28 .28 A3DO opt apr20................... .28 +3 71 .25 .27 - - - - - - 1.38 .395 .425 .415 CPH Creso Pharma .............. .415 +.5 512 .415 .425 - - .14 - -20.20 -
.25 .099 .13 .125 AHF Aust Dairy Farms ........... .125 +.5 2364 .12 .13 - - .10 - -1.80 - .15 .075 - - CPHO opt aug20 .................. .15 - - .08 .14 - - - - - -
1.86 .605 .735 .717 AC8 AusCann Gp ................ .725 - 637 .72 .725 - - .05 - -2.81 - 1.16 .94 - - CMW Cromwell Prop.............. 1.03 - - 1.065 .99 8.06 1.35 .96 7.83 10.88 9.5
1.955 1.505 1.615 1.587 AST AusNet Services............ 1.59 -.5 55402 1.59 1.595 9.48 p .79 .83 5.96 7.46 21.3 .105 .014 .019 .019 CLI CropLogic................... .019 - 2500 .017 .019 - - .06 - -3.64 -
.035 .02 .02 .02 AAP Aust Agricult Proj ........... .02 -.2 500 .02 .024 - - .03 - -.56 - .145 .03 .042 .038 CM8 Crowd Mobile............... .038 -.4 2684 .038 .039 - - .02 - -11.71 -
1.445 1.065 1.21 1.18 AAC Aust Agricult Co ............ 1.18 -2 3605 1.18 1.19 - - 1.50 - -22.39 - 14.59 11.43 12.14 11.91 CWN Crown Resorts.............. 11.93 -8 14492 11.93 11.94 60.00 p 1.35 5.26 5.03 81.16 14.7
175.00 120.00 175.00 174.00 AEF Aust Ethical ................. 174.20 -60 4 174.00 174.15 400.00 f 1.17 11.92 2.30 466.67 37.3 .135 .054 - - CTE Cryosite ..................... .07 - - .048 .055 - - .04 - -2.65 -
1.828 1.22 1.315 1.265 AFG Aust Finance Grp........... 1.275 -2.5 1934 1.275 1.315 10.40 f 1.49 .43 8.16 15.50 8.2 .515 .16 .17 .16 CSV CSG ......................... .17 - 275 .165 .17 - - .07 - -45.50 -
1.945 1.227 1.52 1.465 API Aust Pharmaceutical....... 1.47 -2 10373 1.47 1.475 7.50 f 1.31 .47 5.10 9.80 15.0 232.69 138.92 182.91 179.25 CSL CSL .......................... 179.78 +28 6289 179.78 179.85 228.31 2.26 6.81 1.27 517.12 34.8
.75 .55 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 5.905 2.85 3.05 2.905 CSR CSR.......................... 3.02 +6 51603 3.02 3.03 26.50 f .72 2.15 8.77 19.20 15.7
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - 1.195 .88 - - CLX CTI Logistics................ .90 - - .88 .90 4.00 f 1.40 .77 4.44 5.58 16.1
2.90 2.18 2.80 2.72 AOF Aust Unity Off ............... 2.80 +2 1900 2.75 2.80 15.65 4.00 2.67 5.59 62.58 4.5 .099 .046 .053 .047 CV1 CV Check ................... .053 +.1 7863 .053 .059 - - .02 - -1.03 -
.665 .44 .515 .505 AVG Aust Vintage ................ .515 +.5 959 .51 .515 1.50 f 1.87 .75 2.91 2.80 18.4 2.90 2.23 2.60 2.51 CVC CVC.......................... 2.60 - 155 2.60 2.65 15.00 f 1.27 1.71 5.77 19.00 13.7
.055 .026 - - AWY Aust Whisky................. .045 - - .043 .045 - - .02 - -.69 - 6.36 3.335 3.695 3.61 CYB CYBG........................ 3.67 +3 62212 3.67 3.68 5.47 - 4.75 1.49 -35.69 -
2.08 1.55 1.867 1.805 ASB Austal........................ 1.825 -3.5 7525 1.81 1.83 5.00 2.26 1.52 2.74 11.30 16.2 .029 .006 .006 .006 CYQ Cycliq Grp................... .006 - 8191 .006 .007 - - .14 - -.50 -
.30 .18 .24 .235 ANG Austin Engineer............. .24 - 1421 .235 .24 -f - .16 - -2.06 - 1.20 .85 1.17 1.14 CYC Cyclopharm................. 1.15 -3 368 1.14 1.155 1.00 - .17 .87 -.79 -
5.90 5.14 5.31 5.28 ABA Auswide Bank .............. 5.28 - 196 5.28 5.38 34.00 f 1.26 4.47 6.44 42.82 12.3 1.58 .56 1.03 .98 CYP Cynata Therapeutics....... 1.02 +5 380 1.02 1.03 - - .13 - -5.04 -
.16 .015 .024 .024 AIY Authorised Invest........... .024 - 3122 .024 .025 - - .04 - -.23 - .94 .56 .77 .75 DNK Danakali .................... .75 -1.5 881 .74 .765 - - - - -1.15 -
.009 .004 - - AIYOB opt jun21 ................... .005 - - .003 .006 - - - - - - 2.03 1.31 1.55 1.54 DTL Data#3....................... 1.54 +1 87 1.54 1.545 8.20 f 1.11 .18 5.32 9.14 16.8
3.87 1.605 1.797 1.725 AHG Automotive Hldgs .......... 1.725 -4 9078 1.72 1.745 16.30 f .60 .72 9.45 9.80 17.6 .009 .002 .003 .003 DDT DataDot Tech ............... .003 - 4878 .002 .003 - - - - -.39 -
2.27 1.13 1.155 1.14 ASG Autosports Grp ............. 1.155 +1.5 503 1.16 1.38 -f - -.17 - 12.99 8.9 .014 .005 - - DW8 Dawine ...................... .006 - - .006 .007 - - - - -.36 -
.235 .095 .17 .17 AVA AVA Risk Grp................ .17 +.5 93 .17 .18 - - .05 - -1.86 - .29 .115 - - DEM De.mem ..................... .175 - - .13 .15 - - .02 - -6.37 -
2.38 1.905 2.05 2.02 AVN Aventus Grp................. 2.03 - 3053 2.02 2.04 16.30 1.69 2.38 8.03 27.50 7.4 .038 .008 - - DSX Decimal Software .......... .014 - - .014 .015 - - - - -.77 -
2.86 1.585 1.65 1.605 AOG Aveo Grp .................... 1.64 +2 16666 1.64 1.645 9.00 7.03 3.92 5.49 63.30 2.6 1.35 .665 .70 .665 DCG Decmil Grp.................. .67 -3 2567 .66 .68 -f - .75 - -3.54 -
.142 .048 .085 .077 AVH Avita Medical ............... .085 +.9 26665 .082 .085 - - .01 - -1.76 - .011 .004 - - DLC Delecta ...................... .007 - - .007 .008 - - .01 - -.39 -
.805 .53 ▼ .555 .53 AVJ AVJennings ................. .545 -1 1303 .545 .55 5.00 f 1.63 1.00 9.17 8.13 6.7 .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
.046 .031 .044 .044 AXI Axiom Prop ................. .044 +.1 175 .043 .044 - - - - 1.98 2.2 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
.105 .054 .07 .069 AZV Azure Healthcare ........... .069 -.6 415 .067 .068 - - .04 - .51 13.5 .43 .22 - - DVN Devine ....................... .26 - - .26 .30 - - .66 - -16.85 -
2.63 1.25 2.26 2.16 BBN Baby Bunting Grp ......... 2.26 +7 1008 2.21 2.26 5.30 f 1.30 .35 2.35 6.90 32.8 10.94 8.985 10.74 10.59 DXS DEXUS ...................... 10.71 +7 22931 10.71 10.73 47.80 p 3.56 9.64 4.46 169.95 6.3
.025 .001 .018 .018 BPP Babylon Pump & Power ... .018 - 18 .018 .02 - - - - -.13 - 3.24 2.55 2.86 2.84 DDR Dicker Data ................. 2.85 -1 183 2.85 2.86 18.00 f 1.03 .30 6.32 18.56 15.4
.005 .001 - - BPPOA opt mar19 .................. .001 - - .001 .002 - - - - - - .44 .06 .064 .06 DCC DigitalX ...................... .063 +.3 10842 .062 .063 - - - - .83 7.6
13.19 9.39 10.04 9.89 BOQ Bank of Qld ................. 9.98 - 11760 9.98 9.99 76.00 f 1.13 7.50 7.62 85.50 11.7 .157 .082 .095 .092 DXB Dimerix ...................... .093 +.1 3330 .093 .095 - - .04 - -2.88 -
7.85 5.42 6.18 6.01 BAP Bapcor ...................... 6.04 -3 12848 6.03 6.05 15.50 f 2.19 -.19 2.57 33.90 17.8 .155 .055 .08 .08 DCL DomaCom .................. .08 - 90 .075 .095 - - -.01 - -5.00 -
.075 .006 .024 .022 BD1 Bard1 Life Sciences........ .022 -.1 135430 .022 .023 - - - - -.26 - 3.70 2.29 2.53 2.42 DHG Domain Hldgs Aus ......... 2.50 +2 14293 2.49 2.51 -p - -.35 - -1.55 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - 57.80 38.11 46.79 45.49 DMP Domino’s Pizza ............. 45.81 -99 8593 45.80 45.81 107.80 p 1.29 -5.70 2.35 139.40 32.9
1.79 1.245 1.27 1.255 BLX Beacon Lighting Grp ....... 1.27 +1.5 204 1.27 1.30 5.00 f 1.82 .30 3.94 9.09 14.0 .365 .14 .17 .16 DNA Donaco Intl.................. .16 -1.5 1083 .16 .165 .50 - .14 3.13 -15.03 -
.25 .11 - - BCC Beam Commun............. - - .084 .225 - - .05 - -3.07 - 1.50 .775 .92 .90 DFM Dongfang Modern Ag...... .91 +1 321 .91 .92 - - 1.14 - 21.56 4.2
8.15 5.56 6.08 5.95 BGA Bega Cheese ............... 6.05 +8 3845 6.05 6.06 11.00 f 1.42 1.19 1.82 15.60 38.8 .323 .06 - - DVL DorsaVi...................... .068 - - .055 .068 - - .03 - -2.22 -
1.145 .631 .975 .93 BFG Bell Financial Grp........... .93 -1 3050 .93 .95 8.25 f 1.13 .22 8.87 9.30 10.0 .245 .055 .083 .076 DTZ Dotz Nano................... .082 -.3 11106 .081 .085 - - .01 - -6.10 -
23.07 6.91 7.84 7.55 BAL Bellamys Aust .............. 7.64 +9 17695 7.64 7.65 -f - 1.48 - 39.20 19.5 7.98 6.235 6.44 6.24 DOW Downer EDI ................. 6.28 -6 18040 6.27 6.29 27.00 p .45 .26 4.30 12.09 51.9
12.04 9.75 10.80 10.53 BEN Bendigo&Adelaide Bk ..... 10.79 +6 26736 10.78 10.79 70.00 f 1.28 8.16 6.49 89.90 12.0 .325 .105 .26 .26 DTS Dragontail Systems ........ .26 -1 500 .245 .26 - - .02 - -4.57 -
.335 .125 .145 .135 BLT Benitec Biopharma ........ .135 -.5 1084 .135 .145 - - .06 - -7.00 - .24 .10 .105 .105 DN8 Dreamscape Netwk ........ .105 -.5 1792 .10 .105 - - -.08 - .72 14.6
.295 .15 .17 .165 BFC Beston Global .............. .17 +.5 775 .165 .17 - - - - -2.84 - .29 .13 - - DRO Droneshield ................. .135 - - .13 .135 - - .01 - -4.08 -
1.105 .61 - - BYI Beyond Int’l ................. 1.10 - - 1.005 1.105 - - .43 - -1.15 - .162 .027 .033 .032 DSE Dropsuite.................... .032 -.2 1762 .032 .034 - - - - -.44 -
.18 .008 .13 .125 BID BidEnergy................... .125 +1 5862 .125 .13 - - .01 - -.66 - .165 .052 - - DTI DTI Grp ...................... .052 - - .052 .055 - - .07 - -8.72 -
.071 .002 - - BIDO opt jun19 ................... .02 - - .02 .035 - - - - - - .60 .25 .40 .40 DUB Dubber Corp................ .40 -1.5 110 .39 .40 - - .04 - -9.19 -
2.31 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 8.20 6.81 6.97 6.86 DLX DuluxGroup................. 6.92 +2 12689 6.91 6.93 28.00 f 1.41 .54 4.05 39.40 17.6
.525 .255 .305 .30 BTH Bigtincan Hldgs ............ .30 -1 768 .30 .31 - - .07 - -3.89 - 1.72 1.35 1.575 1.55 DBF Duxton Broadacre.......... 1.575 +3 70 1.56 1.575 - - - - - -
3.27 2.13 2.33 2.22 BIN Bingo Ind.................... 2.27 +5 12003 2.27 2.28 -f - .38 - 10.00 22.7 1.70 1.125 1.155 1.14 DWS DWS ......................... 1.15 +1 316 1.145 1.15 10.00 f 1.21 .01 8.70 12.10 9.5
.28 .098 .14 .14 BGT Bio-Gene Tech.............. .14 +.5 1110 .135 .14 - - .05 - -2.41 - .415 .155 .165 .165 EHH Eagle Hlth Hldgs .......... .165 - 94 .165 .17 - - .19 - 1.54 10.7
.05 .001 - - BGTO opt dec18 .................. .001 - - .001 .004 - - - - - - 1.32 .795 .86 .815 EAS Easton Invest ............... .815 +1.5 54 .815 .90 2.00 f 2.75 -.06 2.45 5.51 14.8
.64 .125 .135 .13 BNO Bionomics .................. .135 - 17958 .125 .135 - - .02 - -5.00 - 21.50 15.85 20.10 19.90 EBO EBOS Grp................... 19.90 -37 3 19.90 20.40 56.37 p 1.60 -.33 2.83 90.34 22.0
.445 .014 .23 .16 BIT Biotron ...................... .16 -4.5 463177 .155 .16 - - - - -.40 - .33 .04 - - ECG eCargo Hldg ................ .15 - - .14 .15 - - .02 - -3.01 -
.325 .002 .165 .10 BITOB opt dec19 .................. .11 -4.5 43825 .105 .11 - - - - - - 4.24 1.657 2.565 2.46 ECX Eclipx Grp................... 2.48 -2 36808 2.47 2.48 16.00 f 1.24 .33 6.45 19.80 12.5
.14 .028 - - BXN Bioxyne...................... .037 - - .03 .038 - - .01 - -.22 - 1.13 .96 .975 .97 EDC Eildon Capital............... .97 - 238 .97 1.005 -f - 1.05 - 7.90 12.3
.22 .002 .19 .19 BIR BIR Financial................ .19 +4.5 23 .19 .20 - - -.02 - -1.50 - 2.19 1.72 1.87 1.80 ENN Elanor Investors Grp ....... 1.86 +7 162 1.85 1.87 15.76 p - 1.63 8.47 -5.32 -
178.00 116.01 126.56 121.76 BKL Blackmores ................. 126.04 +254 355 125.94 126.07 305.00 f 1.33 6.46 2.42 406.40 31.0 1.38 1.23 - - ERF Elanor Retail Prop .......... 1.27 - - 1.25 1.27 - - 1.50 - 17.83 7.1
1.08 .83 .865 .85 BWF Blackwall.................... .865 +3.5 131 .86 .955 4.00 f 3.38 .49 4.62 13.50 6.4 9.47 6.16 7.23 7.00 ELD Elders........................ 7.04 -21 7600 7.04 7.05 18.00 f 3.44 .86 2.56 62.00 11.4
1.55 1.28 1.41 1.41 BWR Blackwall Prop Tr ........... 1.41 +6 56 1.41 1.47 10.00 2.70 1.55 7.09 27.00 5.2 3.35 2.31 2.64 2.60 EOS Electro Optic Sys ........... 2.60 -4 793 2.58 2.70 - - .90 - -1.54 -
14.90 .965 1.07 1.025 BLA Blue Sky Alt Invest ......... 1.065 +4 1747 1.06 1.065 23.00 f - 1.97 21.60 -99.18 - 2.15 1.235 2.09 2.04 EXL Elixinol Global .............. 2.06 -3 323 2.01 2.06 - - .18 - .12 1716.7
.098 .037 .056 .055 BCT Bluechiip .................... .055 -.2 6836 .055 .058 - - - - -.64 - 1.04 .545 .76 .685 ELX Ellex Medical Lasers ....... .76 +7 1128 .68 .77 - - .36 - -3.75 -
.53 .25 .34 .30 BLG BluGlass .................... .33 +3 9123 .33 .335 - - .04 - -.99 - 8.51 3.34 5.55 5.46 ELO ELMO Software............. 5.48 -5 443 5.48 5.51 - - .51 - -5.29 -
.015 .002 .003 .002 BLY Boart Longyear ............. .003 - 39316 .002 .003 - - -.03 - 9.64 .0 1.59 .385 .55 .54 ELS Elsight ....................... .55 -1 30 .50 .54 - - .09 - -5.72 -
.007 .001 .001 .001 BLYO war sep24 .................. .001 - 274 .001 .002 - - - - - - .27 .04 - - ELSO opt jun21 ................... .155 - - .14 .18 - - - - - -
Tables 3
INDUSTRIALS cont’d
14.10 12.50 13.20 13.20 EMB Embelton.................... 13.20 - 8 12.80 13.20 50.00 f 2.60 7.54 3.79 130.00 10.2 .34 .16 -- ......... INV InvestSMART .17 - - .17 .185 - - .04 - .21 81.0
4.05 2.173 2.75 2.56 EHL Emeco....................... 2.60 - 12121 2.59 2.63 - - .05 - .43 604.7 .017 .003 .006 .006 IVO Invigor Grp .................. .006 +.1 47764 .006 .007 - - -.01 - -.71 -
.024 .006 ▼ .007 .006 EM1 Emerge Gaming ............ .006 -.1 12560 .006 .007 - - .01 - -2.47 - .048 .003 .021 .02 IVX Invion ........................ .02 -.1 5868 .019 .02 - - - - -.13 -
.008 .002 - - EM1O opt apr21................... .003 - - .002 .003 - - - - - - .125 .062 ▼ .062 .062 IVQ Invitrocue ................... .062 -.8 200 .062 .079 - - - - -.98 -
2.06 1.055 1.595 1.515 EML EML Payments ............. 1.57 -3 20886 1.555 1.57 - - .26 - .90 174.4 18.10 11.24 12.19 11.96 IVC InvoCare .................... 11.99 -3 2912 11.98 12.00 45.00 f 1.55 .43 3.75 69.90 17.2
.57 .39 .46 .435 EPD Empired ..................... .46 +.5 255 .445 .49 -f - .09 - 3.06 15.0 .02 .007 - - IOD IODM ........................ .014 - - .015 .017 - - - - -.22 -
.019 .004 - - ENB Eneabba Gas ............... .004 - - .004 .005 - - - - -.27 - 11.38 6.605 6.85 6.61 IFL IOOF Hldgs ................. 6.81 +1 14855 6.81 6.82 54.00 f .49 1.60 7.93 26.40 25.8
1.17 .61 1.08 1.075 EAX Energy Action............... 1.08 - 90 1.05 1.08 4.00 f 2.49 -.01 3.70 9.97 10.8 .016 .001 .001 .001 IOT IOT Grp...................... .001 - 11000 .001 .002 - - - - -.58 -
1.13 .70 - - EOL Energy One ................. .965 - - .90 1.00 2.00 2.58 14.86 2.07 5.16 18.7 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - 6.13 3.22 5.59 5.35 IPH IPH........................... 5.55 +20 13647 5.53 5.56 22.50 p .92 .09 4.05 20.79 26.7
.41 .12 .145 .125 EWC Energy World Corp ......... .145 +2.5 5201 .14 .145 - - .47 - 1.69 8.6 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .91 1.20 1.18 EGG Enero Grp ................... 1.20 - 80 1.18 1.20 4.00 f 2.52 .06 3.33 10.10 11.9 14.20 9.17 11.225 10.93 IRE IRESS ....................... 11.10 +10 3441 11.10 11.12 44.00 p .83 -.88 3.96 36.64 30.3
.31 .165 - - ENE Enevis ....................... .27 - - .25 .295 - - -.09 - -7.18 - 1.475 .325 .70 .68 ISU iSelect ....................... .695 - 517 .67 .70 5.50 f - .58 7.91 -6.00 -
.30 .042 .044 .044 EN1 Engage:BDR................ .044 -.1 279 .044 .046 - - -.01 - -2.00 - 1.43 .215 .34 .32 ISD Isentia Grp .................. .335 +1.5 5310 .335 .34 3.72 f .17 -.21 11.10 .64 52.3
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .026 - - .01 - -.37 -
.605 .40 .50 .50 EGN Engenco..................... .50 -.5 47 .49 .505 1.00 f 5.74 .24 2.00 5.74 8.7 .235 .105 .15 .14 ISX iSignthis ..................... .15 - 8337 .15 .155 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 .092 .092 ITD ITL Health Grp .............. .092 - 100 .094 .10 -p - .14 - 3.34 2.8
.09 .03 .036 .035 ENA Ensurance .................. .035 -.1 2815 .035 .04 - - - - -2.52 - 2.35 1.955 2.075 2.05 IGL IVE Grp ...................... 2.05 -3 933 2.05 2.06 15.50 f 1.16 .20 7.56 18.00 11.4
.022 .008 .012 .012 ECT ENV Clean Tech ............ .012 - 9177 .012 .013 - - - - -.15 - .635 .135 - - IXU IXUP ......................... .15 - - .15 .175 - - .05 - -7.04 -
.005 .001 .003 .003 ECTOC opt jul19 .................... .003 - 1725 .003 .004 - - - - - - 24.19 14.90 16.04 15.66 JHX James Hardie Ind ......... 15.82 +3 19690 15.81 15.82 42.35 1.35 1.74 2.68 57.18 27.7
.095 .036 - - EGL Environment Grp ........... .048 - - .035 .07 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 .40 .375 JAN Janison Edu Grp............ .375 -1.5 563 .365 .40 - - - - -25.00 -
.13 .037 .076 .066 EVS Envirosuite .................. .066 -.7 3367 .067 .075 - - .01 - -2.24 - 52.39 31.16 32.22 31.79 JHG Janus Henderson .......... 32.02 -45 3475 32.02 32.04 186.71 3.40 1.60 5.83 634.37 5.0
24.50 18.75 22.50 22.25 EQT EQT Hldgs .................. 22.50 - 25 22.26 22.65 82.00 f 1.19 2.00 3.64 97.27 23.1 2.22 1.07 1.115 1.075 JHC Japara Healthcare.......... 1.085 -1.5 11166 1.085 1.09 7.75 p 1.13 .16 7.14 8.78 12.4
1.855 1.255 1.69 1.655 EPW ERM Power ................. 1.67 -3.5 1908 1.655 1.67 7.50 f - .58 4.49 -32.86 - .29 .025 .073 .068 JAT Jatenergy ................... .069 - 49995 .069 .071 - - - - -.20 -
.37 .029 .035 .033 ESE eSense-Lab................. .035 +.1 1750 .033 .035 - - .02 - -3.85 - .11 .012 - - JHL Jayex Healthcare........... .02 - - .02 .021 - - -.03 - -.90 -
.23 .10 - - ESV eServGlobal................. .105 - - .10 .105 - - .03 - -3.35 - .565 .30 .51 .48 JAY Jayride Grp ................. .48 - 93 .46 .51 - - - - - -
.036 .011 .022 .021 ESH eSports Mogul Asia ........ .022 -.1 7153 .021 .023 - - - - -.90 - 29.47 21.99 23.55 22.89 JBH JB Hi-Fi...................... 23.15 -39 6147 23.14 23.17 132.00 f 1.54 .73 5.70 203.09 11.4
.01 .002 .003 .003 ESHO opt oct19 ................... .003 -.1 17500 .003 .004 - - - - - - .77 .44 .58 .575 JCI JC Intern Grp ............... .575 -.5 2437 .575 .58 - - - - 14.61 3.9
3.935 2.03 2.18 2.115 EHE Estia Health ................. 2.15 -1 10557 2.15 2.17 15.80 f 1.00 -.64 7.35 15.80 13.6 .054 .024 - - JCS JCurve Solutions ........... .042 - - .04 .042 - - .01 - .26 16.2
.27 .09 - - ESK Etherstack .................. .215 - - .125 .22 - - -.05 - -1.38 - .155 .09 - - JJF Jiajiafu Mod Agr ............ .125 - - .13 .145 - - .49 - 7.04 1.8
1.00 .865 .95 .95 EBG Eumundi Grp................ .95 +3 11 .95 .995 5.55 f 1.91 1.04 5.84 10.62 8.9 1.575 .77 ▼ .82 .77 JLG Johns Lyng Grp............. .81 +1 39767 .77 .82 -f - .13 - 5.39 15.0
.35 .245 .30 .28 EGH Eureka Grp.................. .30 +.5 515 .27 .30 - - .30 - -.12 - 1.72 1.40 1.55 1.55 JYC Joyce ........................ 1.55 +7 26 1.55 1.62 11.00 f 1.11 .36 7.10 12.25 12.7
1.38 1.06 1.21 1.18 EZL Euroz ........................ 1.205 -1 31 1.18 1.215 11.00 f 1.81 .77 9.13 19.91 6.1 8.25 3.18 7.55 7.30 JIN Jumbo Interactive .......... 7.48 +17 1028 7.47 7.50 18.50 f 1.26 .61 2.47 23.40 32.0
2.80 1.75 1.80 1.75 ED1 Evans Dixon ................ 1.80 +5 100 1.70 1.79 -f - - - - - 1.85 1.35 1.50 1.50 KSC K & S......................... 1.50 +8 1 1.50 1.60 4.00 f 3.48 1.72 2.67 13.90 10.8
.032 .006 .007 .007 EVE EVE Invest................... .007 - 2500 .006 .007 - - - - -.10 - .295 .086 - - KAM K2 Asset Mgt ............... .096 - - .095 .096 .75 f 2.89 .06 7.81 2.17 4.4
15.45 12.30 13.89 13.14 EVT Event Hospitality ........... 13.87 +79 453 13.50 13.87 52.00 f 1.34 6.14 3.75 69.90 19.8 .014 .006 - - KTE K2 Energy ................... .006 - - .006 .008 - - .01 - -.10 -
.80 .305 ▼ .365 .305 EVO Evolve Edu Grp ............. .32 -6.5 1712 .305 .32 4.16 - -.27 13.00 -2.25 - .365 .094 .175 .17 K2F K2fly ......................... .175 +.5 63 .16 .18 - - .01 - -9.55 -
.305 ▲ .30 .305 .30 EVZDA EVZ .......................... .305 - 89 .305 .36 - - .08 - 2.40 12.7 .20 .012 - - K2FOA opt may20.................. .08 - - .065 .095 - - - - - -
.915 .285 .35 .32 EXP Experience Co.............. .35 - 1070 .32 .355 1.00 f 1.34 - 2.86 1.34 26.1 .078 .014 .017 .015 KPO Kalina Power................ .015 -.3 1977 .016 .023 - - - - -1.10 -
.093 .002 .003 .002 FTT Factor Therapeutics...... .003 +.1 21750 .002 .003 - - .01 - -1.20 - .545 .345 - - KLL Kalium Lakes ............... .365 - - .365 .38 - - - - -6.95 -
.897 .585 .665 .64 FXJ Fairfax Media ............... .66 +1.5 476423 .66 .675 2.90 p - .04 4.39 -2.80 - 2.50 1.83 1.87 1.87 KPT Kangaroo Isl Timber........ 1.87 +.5 25 1.88 1.94 - - 2.89 - 28.00 6.7
.695 .255 .30 .28 FZO Family Zone Cyber ......... .30 +4 813 .285 .30 - - -.02 - -17.35 - 3.18 1.89 2.64 2.50 KMD Kathmandu Hldgs.......... 2.64 +6 517 2.54 2.64 13.45 f 1.63 .12 5.09 21.96 12.0
1.02 .78 - - FRM Farm Pride Foods .......... .835 - - .81 .82 - - .84 - .91 91.8 .80 .335 .39 .38 KZA Kazia Therapeutics......... .38 -1 116 .38 .395 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .10 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.078 .015 .016 .015 FE8 Faster Enterprises.......... .015 - 600 .015 .035 - - .05 - -.67 - 1.75 1.065 1.13 1.13 KPG Kelly Partners Grp.......... 1.13 - 549 1.10 1.145 -f - .01 - 9.63 11.7
.127 .015 - - FFG Fatfish Blockchain ......... .019 - - .022 .021 - - .05 - 1.55 1.2 .12 .065 - - KBC Keybridge Capital .......... .071 - - - - .50 f - .09 7.04 -4.30 -
.23 .14 .175 .165 FBR FBR.......................... .17 - 7398 .165 .17 - - .03 - -.75 - .87 .25 .485 .455 KTD Keytone Dairy............... .46 -2.5 6615 .46 .465 - - - - - -
.23 .068 .115 .115 FEI FE Inv Grp................... .115 +.5 250 .11 .12 - - .05 - -12.02 - 1.135 .68 .975 .945 KSL Kina Sec..................... .97 -.5 1992 .95 .97 6.80 1.47 .41 7.01 10.01 9.7
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.90 4.19 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 4.10 4.05 FID Fiducian Grp ................ 4.05 -3 254 4.05 4.15 20.00 f 1.47 .49 4.94 29.42 13.8 .83 .46 .73 .73 KME Kip McGrath Edu Ctr....... .73 - 27 .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 .097 KSS Kleos ........................ .097 -.3 393 .095 .10 - - - - - -
1.10 .81 - - FRI Finbar Grp................... .825 - - .825 .84 6.00 f .97 .93 7.27 5.84 14.1 .15 .015 .033 .03 KNM KNeoMedia ................. .03 -.3 7778 .03 .033 - - .01 - -.39 -
.22 .05 - - FTC FinTech Chain .............. .051 - - .024 .048 - - -.01 - -.77 - .24 .049 - - KNO Knosys ...................... .069 - - .065 .071 - - .02 - -.99 -
.047 .008 .011 .01 FGF First Growth Funds......... .01 -.1 26827 .01 .011 - - .01 - -.06 - 10.00 2.61 3.06 2.86 KGN Kogan Com ................. 3.03 +17 14058 3.02 3.04 13.00 f 1.16 .44 4.29 15.10 20.1
.40 .14 .17 .165 FCT Firstwave Cloud Tech ...... .165 - 101 .145 .165 - - .01 - -4.45 - .038 .007 .008 .008 KKL Kollakorn Corp ............. .008 +.1 1855 .008 .009 - - .01 - -1.41 -
15.07 11.18 12.83 12.24 FPH Fisher & Paykel Hlth........ 12.25 -31 1977 12.25 12.27 20.66 1.64 1.10 1.69 33.79 36.3 .515 .195 .245 .245 KKT Konekt....................... .245 +2 154 .23 .255 1.00 f - -.22 4.08 -.17 -
.089 .017 .018 .017 FGO FlamingoAI.................. .017 -.2 10285 .016 .017 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 2.04 2.02 FWD Fleetwood................... 2.03 -2 52 2.03 2.05 6.00 f - - 2.96 -22.00 - 2.68 1.98 2.52 2.51 KOV Korvest ...................... 2.51 - 50 2.51 2.62 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.255 4.45 4.405 FBU Fletcher Bld ................. 4.41 +1 7688 4.41 4.42 17.36 - 2.61 3.94 -23.39 - .355 .08 .086 .08 KYK Kyckr ........................ .086 +.1 416 .07 .082 - - .02 - -3.24 -
2.34 1.345 1.502 1.405 FXL FlexiGroup .................. 1.425 -6 7072 1.425 1.435 7.70 f - .78 5.40 -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 48.81 47.88 FLT Flight Centre Travel......... 48.23 -17 2158 48.23 48.24 167.00 f 1.56 9.32 3.46 260.50 18.5 .645 .435 ▼ .455 .435 LMW Landmark White............ .455 -.5 1395 .45 .46 4.60 f 1.18 .10 10.11 5.44 8.4
.645 .34 .39 .38 FLC Fluence...................... .38 - 966 .38 .39 - - .12 - -20.90 - .25 .105 .235 .215 LBL Laserbond .................. .235 +1 647 .215 .24 .60 f 1.73 .14 2.55 1.04 22.6
6.12 4.13 4.44 4.42 FSF Fonterra S/H Fund ......... 4.44 +7 108 4.37 4.57 23.54 1.37 4.70 5.30 32.16 13.8 .24 .10 .15 .145 LAA Latam Autos ................ .145 - 1796 .14 .15 - - .01 - -3.90 -
7.00 4.54 5.01 4.74 FNP Freedom Food.............. 4.90 +3 6880 4.83 4.93 5.00 p 1.20 1.72 1.02 5.98 81.9 .265 .09 .095 .092 LBT LBT Innovations ............ .095 - 510 .095 .099 - - .08 - -1.70 -
.54 .051 .065 .062 FIG Freedom Insurance ........ .062 -.3 3219 .062 .065 - - .26 - 5.49 1.1 .115 .056 .056 .056 LER Leaf Res..................... .056 - 161 .054 .056 - - .01 - -2.01 -
.88 .31 .875 .84 FLN Freelancer................... .875 +1 358 .855 .875 - - - - -1.07 - .385 .20 .30 .30 LGD Legend ...................... .30 - 737 .295 .305 1.45 f 1.93 .05 4.83 2.80 10.7
.804 .465 .52 .52 FDV Frontier Digital .............. .52 +3 20 .50 .52 - - - - -4.58 - 21.73 12.61 13.17 12.99 LLC Lendlease Grp.............. 13.02 -8 17278 13.01 13.02 69.00 1.99 8.70 5.30 137.00 9.5
1.68 1.035 1.06 1.06 FSA FSA Grp ..................... 1.06 - 80 1.06 1.08 7.00 f 1.84 .69 6.60 12.89 8.2 .195 .074 .081 .081 LSH Lifespot Health ............. .081 +.1 373 .081 .086 - - .04 - -2.35 -
.348 .012 .051 .051 FUN Funtastic .................... .051 +.1 89 .05 .052 -f - -.13 - 32.60 .2 6.35 4.50 5.34 5.20 LIC Lifestyle Commun.......... 5.34 +4 208 5.29 5.34 4.50 f 11.20 1.96 .84 50.39 10.6
.45 .18 .29 .275 GMV G Medical................... .29 - 247 .275 .29 - - - - -2.26 - .45 .345 .37 .367 LAU Lindsay Aust ................ .367 - 328 .365 .37 1.80 f 1.50 .27 4.90 2.70 13.6
4.46 1.88 2.84 2.80 GEM G8 Education ............... 2.84 +2 52788 2.83 2.84 26.50 f .63 -.54 9.33 16.64 17.1 .21 .047 .064 .059 LNU Linius Tech .................. .064 +.6 3049 .059 .064 - - .01 - -1.30 -
.145 .07 .10 .099 GRB Gage Roads Brewing ...... .10 +.1 2709 .099 .10 - - .04 - .24 41.7 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
.41 .33 .355 .355 GAP Gale Pacific ................. .355 -.5 981 .355 .365 2.00 1.68 .28 5.63 3.35 10.6 9.05 6.64 7.04 6.78 LNK Link Admin Hldg............ 6.90 - 31663 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 -
1.33 ▲ 1.11 1.33 1.295 GDF Garda Div Prop Fund....... 1.30 +2 2368 1.29 1.315 9.00 2.09 1.29 6.92 18.80 6.9 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
5.01 1.90 - - GZL Gazal ........................ 3.50 - - 3.60 3.80 18.00 f .94 2.12 5.14 16.86 20.8 .875 .385 .485 .465 LNG Liquefied Natural ........... .48 +1.5 6833 .475 .485 - - .11 - -4.40 -
2.59 1.572 1.68 1.595 GBT GBST Hldgs................. 1.63 +4.5 23 1.63 1.685 5.00 f 1.84 .27 3.07 9.20 17.7 1.12 .51 - - LCA Litigation Cap............... .92 - - .79 .89 - - .19 - 15.24 6.0
1.37 1.115 1.27 1.26 GDI GDI Prop Grp ............... 1.26 - 4007 1.26 1.275 7.75 1.79 1.18 6.15 13.88 9.1 1.50 .30 .50 .485 LVH Livehire ...................... .50 +1.5 1593 .495 .50 - - - - -4.10 -
1.74 .77 ▼ .78 .77 GDG Generation Dev Grp........ .77 -2.5 207 .70 .78 2.00 p .16 .12 2.60 .32 240.6 .755 .22 .39 .375 LVT Livetiles ..................... .38 - 2072 .38 .385 - - .03 - -5.20 -
2.40 2.08 2.30 2.30 GNE Genesis Energy............. 2.30 +2 55 2.30 2.31 15.24 .12 1.44 6.63 1.82 126.4 .083 .02 - - LCT Living Cell Tech ............. .044 - - .042 .043 - - .01 - -.07 -
.77 .235 .615 .58 GSS Genetic Signatures......... .61 +4.5 402 .55 .60 - - .13 - -3.13 - .40 .12 .14 .135 LCM LogiCamms................. .135 +.5 300 .13 .155 -p - .03 - -.95 -
.021 .008 .01 .009 GTG Genetic Tech................ .01 +.1 11332 .009 .01 - - - - -.22 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
.425 .235 .255 .245 GNX Genex Power ............... .25 +.5 1276 .245 .25 - - .05 - -2.54 - 1.75 .27 .34 .29 LON Longtable Grp .............. .29 +1 7274 .29 .32 - - .33 - -10.31 -
6.866 4.987 6.20 6.13 GTK Gentrack Grp ............... 6.13 -2 95 6.10 6.16 12.45 p 1.28 .50 2.03 15.88 38.6 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .13 - - -.01 - -19.40 -
3.22 2.13 2.18 2.14 GMA Genworth Mortg Ins........ 2.14 -4 35272 2.13 2.15 20.00 f 1.06 3.93 9.35 21.20 10.1 12.53 5.90 7.95 7.75 LOV Lovisa Hldgs ................ 7.81 +6 3238 7.81 7.84 27.00 f 1.27 .40 3.46 34.24 22.8
4.60 .30 .41 .385 GSW GetSwift..................... .405 -.5 893 .385 .405 - - .49 - -7.11 - 5.63 4.04 5.13 4.96 LYL Lycopodium ................ 5.00 -4 436 5.00 5.03 30.00 f 1.52 1.83 6.00 45.70 10.9
.043 .018 .018 .018 GID GI Dynamics ................ .018 -.1 684 .018 .02 - - -.42 - 24.60 .1 .38 .17 - - M7T Mach7 Tech ................ .225 - - .205 .235 - - - - -3.90 -
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 129.87 95.49 115.76 114.68 MQG Macq Grp ................... 115.04 +5 6359 115.03 115.04 535.00 p 1.45 45.12 4.65 776.10 14.8
.95 .455 .495 .465 GCS Global Construct ........... .47 -.5 50527 .465 .48 4.50 f 1.42 .60 9.57 6.40 7.3 2.18 1.245 1.79 1.785 MRN Macquarie Media........... 1.79 +8.5 46 1.80 1.83 7.00 f 1.22 - 3.91 8.54 21.0
.34 .18 - - GLH Global Health ............... .18 - - .18 .20 - - .01 - -.79 - 24.69 14.29 21.65 20.29 MAQ Macq Telecom Grp......... 21.65 +1 25 20.05 21.65 50.00 f 1.62 3.62 2.31 80.90 26.8
2.75 1.10 - - GLB Globe Intl.................... 2.40 - - 2.38 2.40 11.00 1.85 .96 4.58 20.36 11.8 29.52 21.80 26.40 25.93 MFG Magellan Fin Grp ........... 26.27 +10 2635 26.26 26.27 134.50 f .91 2.92 5.12 122.00 21.5
1.75 .80 .82 .80 GMY Goldfields Money .......... .82 +2 682 .78 .86 - - .87 - -1.80 - .85 .49 - - MAI Mainstream Grp ............ .69 - - .66 .69 1.50 f 1.09 -.05 2.17 1.63 42.3
10.875 7.57 10.745 10.64 GMG Goodman Grp .............. 10.69 -1 30415 10.69 10.70 28.00 2.18 4.64 2.62 61.10 17.5 .30 .165 - - MGP Managed Accounts ........ .18 - - .17 .18 .20 - .03 1.11 -1.05 -
.12 .048 .065 .065 GOO Gooroo Ventures ........... .065 +.4 745 .065 .075 - - .02 - -4.40 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
3.29 2.64 - - GOW Gowing Bros................ 2.66 - - 2.65 2.67 12.00 f .85 4.44 4.51 10.15 26.2 .29 .17 - - MTM Mareterram ................. .205 - - .18 .21 - - .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 5.42 5.32 GPT GPT Grp..................... 5.40 +5 47186 5.40 5.41 24.91 2.77 5.31 4.61 69.00 7.8 1.36 .49 .495 .495 MMM Marley Spoon............... .495 -2.5 19 .40 .495 - - - - - -
8.99 7.17 7.67 7.52 GNC GrainCorp................... 7.62 -1 5172 7.62 7.63 16.00 f 1.93 6.46 2.10 30.80 24.7 .895 .48 .545 .53 MXI MaxiTRANS Ind ............ .54 - 843 .54 .545 3.50 f 1.55 .53 6.48 5.44 9.9
6.56 3.575 5.39 5.29 GXL Greencross ................. 5.36 -3 4375 5.34 5.37 15.50 f 1.13 -.76 2.89 17.52 30.6 1.17 .835 .855 .835 MFD Mayfield Childcr ............ .835 -.5 140 .835 .875 -f - -.34 - 13.19 6.3
3.92 3.08 3.73 3.67 GOZ Growthpoint Prop .......... 3.73 +6 4913 3.72 3.73 22.20 2.41 3.19 5.95 53.50 7.0 1.425 .605 1.05 1.00 MYX Mayne Pharma ............. 1.04 +2 41579 1.04 1.045 - - .12 - -9.16 -
2.76 1.65 1.87 1.82 GTN GTN.......................... 1.85 -2 908 1.82 1.85 11.00 p - .42 5.95 -7.00 - .59 .28 .32 .305 MEA McGrath..................... .32 -1 396 .30 .325 1.00 f - .17 3.13 -44.34 -
15.55 11.275 12.23 11.92 GUD GUD Hldgs.................. 12.16 +2 2226 12.15 12.16 52.00 f 2.27 .35 4.28 118.20 10.3 18.65 13.35 14.03 13.66 MMS McMillan Shakespr......... 13.91 +24 3267 13.87 13.91 73.00 f .83 2.01 5.25 60.90 22.8
3.94 2.49 2.715 2.63 GWA GWA Grp .................... 2.67 -1 9939 2.67 2.69 18.00 f 1.14 .18 6.74 20.60 13.0 1.81 1.00 1.30 1.28 MCP McPherson’s................ 1.30 - 1212 1.29 1.30 8.50 f .58 - 6.54 4.97 26.2
4.80 2.89 3.395 3.31 HSN Hansen Tech ............... 3.37 -2 1892 3.37 3.38 6.00 f 2.47 -.01 1.78 14.80 22.8 .028 .015 .016 .016 MSG MCS Services .............. .016 - 19 .016 .017 .10 - .01 6.25 -.35 -
.075 .014 .014 .014 HT8 Harris Tech Gl............... .014 - 85 .014 .018 - - -.02 - -1.46 - .061 .028 .03 .03 MDR Medadvisor ................. .03 - 6267 .029 .03 - - .01 - -.36 -
4.542 2.99 3.19 3.09 HVN Harvey Norman............. 3.09 -1 41276 3.09 3.10 30.00 f 1.12 .03 9.71 33.71 9.2 3.39 2.44 2.52 2.455 MPL Medibank Private........... 2.51 +5 67413 2.50 2.51 12.70 f 1.28 .54 5.06 16.20 15.5
.625 .19 .325 .30 HZR Hazer Grp ................... .31 - 958 .30 .31 - - .07 - -13.37 - .365 .035 .039 .038 MEB Medibio ..................... .038 -.1 2431 .036 .038 - - .01 - -8.81 -
.35 .006 - - HZRO opt dec18 .................. .014 - - .008 .01 - - - - - - 8.07 3.56 4.48 4.42 MVP Medical Develop ........... 4.48 +1 5198 4.44 4.52 4.00 f .10 -.18 .89 .40 1120.0
1.355 1.05 1.13 1.125 HLA Healthia ..................... 1.13 +4 108 1.11 1.13 - - - - - - .03 .016 - - MGZ Medigard.................... .028 - - .02 .028 - - -.01 - -.58 -
2.59 1.71 2.165 2.10 HSO Healthscope ................ 2.16 -1 104853 2.15 2.16 6.70 .78 .34 3.10 5.20 41.5 1.20 .34 .36 .35 MDC Medlab Clinical ............. .35 -1 282 .35 .36 - - .11 - -2.39 -
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - 1.375 1.405 - - - - - - 4.56 2.49 3.95 3.85 MP1 Megaport.................... 3.95 +10 1187 3.91 3.95 - - .60 - -23.00 -
2.62 2.47 2.56 2.55 HM1 Hearts And Minds .......... 2.56 +1 7535 2.55 2.56 - - - - - - .037 .016 - - MJC Mejority Capital............. .028 - - .026 .028 - - 4.02 - .25 11.2
6.45 4.30 6.11 5.79 HLO Helloworld Travl ............ 6.11 +23 172 5.89 6.13 18.00 f 1.51 -.20 2.95 27.10 22.5 .072 .01 .034 .034 MEM Memphasys................. .034 - 7968 .034 .035 - - - - -.15 -
.525 .35 .465 .455 HNG HGL.......................... .465 +2.5 44 .42 .47 3.00 f .37 - 6.45 1.10 42.3 .195 .12 - - MHI Merchant House............ .13 - - .13 .155 - - .52 - 1.21 10.7
.084 .034 .073 .072 HPR High Peak Royalties........ .073 -.4 994 .073 .075 - - - - -.22 - 3.30 2.85 3.22 3.22 MCY Mercury NZ ................. 3.22 +4 6 3.12 3.30 13.86 1.13 2.15 4.30 15.61 20.6
1.18 .475 .72 .66 HFR Highfield Res ............... .72 +4.5 900 .68 .73 - - - - -.43 - 3.15 2.53 3.01 2.95 MEZ Meridian Energy ............ 2.97 +7 110 2.97 3.01 12.31 .58 - 4.14 7.15 41.5
.32 .165 .18 .18 HIL Hills .......................... .18 - 150 .18 .19 -f - - - .15 120.0 2.47 1.19 1.36 1.315 MSB Mesoblast................... 1.32 -.5 8881 1.32 1.325 - - .07 - -10.26 -
1.20 .72 .925 .925 HIT Hitech Grp Aust ............ .925 +1.5 11 .85 .925 8.00 f .84 .19 8.65 6.75 13.7 3.73 2.46 2.83 2.785 MTS Metcash..................... 2.81 -1 21782 2.81 2.82 13.00 f - .58 4.63 -15.30 -
.20 .051 .059 .058 HCT Holista Colltech............. .058 -.7 630 .058 .061 - - .01 - -.49 - .94 .355 - - MPP Metro Perform Glass....... .375 - - .39 .435 6.77 1.22 - 18.05 8.27 4.5
.72 .45 .525 .52 HOM Homeloans.................. .52 - 58 .53 .535 1.80 f 3.54 .35 3.46 6.37 8.2 .345 .117 .305 .30 MGC MG Unit Tr................... .305 +.5 1008 .305 .31 -f - - - - -
.048 .017 .043 .041 HSC Homestay Care............. .042 -.1 3561 .041 .043 - - - - -.30 - .125 .038 .042 .04 MXC MGC Pharmaceuticals .... .041 -.1 6693 .041 .042 - - .01 - -.73 -
.27 .175 .185 .185 HOT HotCopper Hldgs .......... .185 -.5 546 .18 .185 -f - .03 - 1.10 16.8 .06 .01 .015 .014 MXCOD opt jun19 ................... .015 +.5 700 .01 .015 - - - - - -
3.42 2.74 3.18 3.14 HPI Hotel Prop Inv............... 3.18 +4 887 3.16 3.19 19.60 1.69 2.79 6.16 33.15 9.6 5.02 .53 4.87 4.71 MWR MGM Wireless.............. 4.79 -2 92 4.70 4.80 - - .26 - -11.71 -
.21 .105 .165 .162 HRL HRL Hldgs .................. .165 +.3 15755 .16 .165 - - .02 - -.40 - 1.34 .615 .64 .625 MHJ Michael Hill Int .............. .635 - 148 .62 .64 5.00 .24 .46 7.87 1.19 53.4
2.326 1.145 1.91 1.835 HT1 HT&E ........................ 1.855 +3 893 1.84 1.855 7.00 f - .42 3.77 -34.49 - .85 .46 - - MAM Microequities ............... .48 - - .46 .485 -f - - - - -
15.40 9.02 13.59 13.15 HUB HUB24 ...................... 13.42 +11 3799 13.40 13.45 - - .42 - 12.27 109.4 .47 .27 - - MX1 Micro-X...................... .37 - - .365 .375 - - -.02 - -11.50 -
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 3.33 2.30 3.12 3.05 MWY Midway...................... 3.10 - 473 3.05 3.15 -f - 1.18 - 25.00 12.4
5.25 3.95 4.59 4.55 HUO Huon Aquaculture.......... 4.55 -5 21 4.51 4.59 10.00 p 3.02 3.53 2.20 30.21 15.1 1.57 .22 .23 .22 MIL Millennium Grp ............. .23 - 1939 .225 .23 5.40 f - -.61 23.48 -1.63 -
.22 .042 .12 .12 HTA Hutchison ................... .12 - 62 .115 .12 - - .01 - -.29 - .051 .022 .025 .025 MNW Mint Payments ............. .025 -.3 210 .024 .028 - - - - -.78 -
.16 .032 .033 .032 HYD Hydrix ....................... .032 -.2 2243 .031 .032 - - -.01 - -.94 - 2.54 2.005 2.27 2.205 MGR Mirvac Grp .................. 2.25 +2 100562 2.25 2.26 11.00 2.67 2.31 4.89 29.40 7.7
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .78 .37 .765 .74 MUA Mitula Grp................... .76 +1.5 3110 .76 .765 - - .10 - 1.90 40.0
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .315 .16 .18 .17 MRM MMA Offshore .............. .18 +1 11538 .175 .18 -f - .38 - -4.11 -
.175 .038 - - ICI iCandy Interactive.......... .071 - - .07 .073 - - .01 - -.89 - .63 .215 .285 .265 MMJ MMJ Grp Hlds .............. .27 - 6396 .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 - - .395 3.24 - - .32 - -2.76 -
.295 .12 .145 .135 ICQ iCar Asia..................... .135 +.5 3046 .13 .135 - - .04 - -3.69 - 6.90 3.56 4.14 4.07 MNF MNF Grp .................... 4.08 +7 405 4.08 4.15 8.35 f 1.95 .38 2.05 16.25 25.1
.096 .031 .066 .066 ICT iCollege ..................... .066 +.2 637 .066 .068 - - -.02 - -1.11 - .54 .099 .13 .125 MBM Mobecom ................... .13 +.5 1503 .13 .135 - - .01 - -9.46 -
.036 .01 - - ICTOB opt jul19 .................... .01 - - .006 .015 - - - - - - .13 .058 .095 .095 MOB Mobilicom................... .095 +.2 261 .097 .105 - - .03 - .70 13.6
1.50 .99 - - ICS ICS Global .................. .99 - - .99 1.02 6.50 1.11 .30 6.57 7.20 13.8 6.90 4.50 4.74 4.64 MOE Moelis Aust ................. 4.68 +4 76 4.68 5.00 -f - 1.36 - 23.50 19.9
.95 .55 .65 .59 ID8 identitii....................... .59 +4 383 .55 .59 - - - - - - 19.13 13.41 13.995 13.66 MND Monadelphous Grp ........ 13.97 +21 2644 13.96 13.97 62.00 f 1.23 4.16 4.44 76.11 18.4
11.44 5.56 9.06 8.76 IEL IDP Education .............. 9.06 +33 6712 9.05 9.06 15.00 p 1.37 -.15 1.66 20.59 44.0 1.42 .882 .995 .94 MVF Monash IVF Grp ............ .97 -3 2518 .96 .97 6.00 f 1.52 -.38 6.19 9.10 10.7
.185 .065 .15 .15 IDT IDT Aust ..................... .15 - 35 .15 .165 - - .13 - -6.90 - 2.31 1.51 1.69 1.625 MNY Money3 ..................... 1.635 -6 15621 1.63 1.635 9.50 f 2.10 1.14 5.81 19.91 8.2
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .40 - - - - - -8.45 - .29 .20 .22 .20 MOQ MOQ......................... .22 - 1501 .18 .235 - - .03 - .70 31.4
.133 .038 - - IBX Imagion Biosys ............. .047 - - .045 .05 - - .02 - -5.00 - 2.60 1.185 1.25 1.21 MOC Mortgage Choice........... 1.225 -2.5 1855 1.225 1.23 18.00 f .19 .62 14.69 3.40 36.0
.046 .02 .029 .028 IME Imexhs ...................... .028 -.1 6827 .027 .028 - - .01 - .35 8.0 5.25 1.88 2.05 1.95 MTO Motorcycle Hldg............ 1.95 +6 203 1.89 1.95 12.00 f 1.38 .21 6.15 16.60 11.7
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - .30 .155 .17 .16 MPW MSL Solutions .............. .16 -1 2537 .165 .18 - - .01 - .04 400.0
3.33 2.23 2.82 2.76 IMF IMF Bentham ............... 2.80 +1 8082 2.80 2.82 7.00 f - .27 2.50 -6.40 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.041 .011 .022 .018 IHL Impression Health.......... .018 -.4 72528 .018 .02 - - - - -1.30 - .225 .057 .195 .185 MCA Murray Cod Aust ........... .195 +1 325 .185 .20 - - .03 - -.10 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .45 .075 .096 .092 MRG Murray River Grp ........... .095 +.1 11686 .093 .095 - - .16 - -46.72 -
.012 .001 .007 .005 IHLOB opt sep20 .................. .007 +.1 37450 .005 .007 - - - - - - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .285 .29 .25 2.16 .22 .86 .54 53.7
.60 .165 .265 .255 IMC Immuron .................... .265 +1 159 .255 .27 - - .06 - -2.30 - .805 .345 .415 .40 MYR Myer Hldgs.................. .405 -1.5 8820 .405 .41 2.00 f - .19 4.94 -59.20 -
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - 1.65 .22 - - MYQ MyFiziq...................... .34 - - .31 .34 - - -.01 - -17.61 -
.056 .022 .038 .036 IMM Immutep .................... .036 -.2 45576 .036 .037 - - .01 - -.49 - 3.79 2.72 3.465 3.43 MYO MYOB Grp .................. 3.45 +1 14869 3.44 3.45 11.50 .84 -.78 3.33 9.65 35.8
1.07 .255 ▼ .295 .255 IPD ImpediMed.................. .27 -1 4568 .265 .27 - - .09 - -7.00 - 5.22 4.37 4.45 4.40 MYS MyState ..................... 4.41 -1 294 4.41 4.46 28.75 f 1.22 2.54 6.52 34.97 12.6
.056 .009 .012 .012 IMS Impelus...................... .012 -.1 1062 .012 .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 .41 .41 NAM Namoi Cotton............... .41 - 25 .41 .47 1.90 p .84 1.03 4.63 1.60 25.6
.040 .013 .024 .023 IMU Imugene..................... .023 - 27510 .023 .024 - - - - -.15 - .24 .075 - - NC6 Nanollose ................... .08 - - .07 .08 - - .04 - -2.57 -
.025 .003 .011 .011 IMUOA opt nov20 .................. .011 - 800 .011 .013 - - - - - - .06 .01 - - NC6O opt dec20 .................. .012 - - .01 .015 - - - - - -
.011 .006 .009 .009 IMUOB opt nov21 .................. .009 - 10000 .009 .011 - - - - - - 3.86 2.26 3.10 3.02 NAN Nanosonics ................. 3.03 +4 18759 3.02 3.04 - - .26 - 1.92 157.8
.985 .33 - - IAB Inabox Grp .................. .985 - - .97 .98 -f - -.41 - -54.54 - 30.64 23.32 25.05 24.73 NAB National Aust Bank......... 24.91 +2 107709 24.90 24.92 198.00 f 1.02 16.09 7.95 201.29 12.4
.538 .08 .083 .08 INP IncentiaPay ................. .08 -.1 467 .08 .085 4.50 f - -.01 56.25 -52.80 - 1.771 1.419 1.735 1.705 NSR Natl Storage REIT .......... 1.73 +.5 17395 1.73 1.735 9.60 .03 1.51 5.55 .33 524.2
4.28 3.30 3.82 3.76 IPL Incitec Pivot................. 3.81 +2 46614 3.80 3.82 10.70 p 1.17 1.04 2.81 12.50 30.5 1.36 .51 .565 .56 NTD National Tyre&Wheel....... .56 - 404 .55 .58 -f - .43 - 5.25 10.7
.26 .05 .059 .059 IDZ Indoor Skydive Aust........ .059 - 20 .059 .06 - - .16 - -7.42 - 3.20 1.885 2.08 2.02 NVL National Veterinary ......... 2.02 -12 206 2.02 2.08 3.00 f 3.54 -.44 1.49 10.63 19.0
2.80 2.45 2.75 2.71 IDR Industria REIT............... 2.74 +1 1170 2.71 2.75 16.65 1.78 2.70 6.08 29.56 9.3 6.24 3.06 4.64 4.46 NGI Navigator Global ........... 4.51 +5 13633 4.51 4.52 21.34 - 48.42 4.73 -10.89 -
.75 .44 .477 .46 IFN Infigen Energy .............. .465 - 15435 .455 .47 - - .48 - 4.80 9.7 5.64 3.87 5.18 5.12 NVT Navitas ...................... 5.15 - 4370 5.15 5.16 17.40 p - -1.04 3.38 -15.60 -
1.39 .757 1.175 1.14 IFM Infomedia ................... 1.165 +2.5 2986 1.155 1.175 1.70 f 2.45 .03 1.46 4.16 28.0 1.935 .577 1.57 1.50 NEA Nearmap .................... 1.535 +3 6782 1.535 1.545 - - - - -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 3.035 INA Ingenia Grp ................. 3.05 -1 2790 3.04 3.07 10.75 1.53 2.57 3.52 16.50 18.5 1.60 .665 .735 .705 NTC NetComm Wireless ........ .735 +2.5 1114 .71 .735 - - .35 - 5.45 13.5
4.535 3.25 4.45 4.33 ING Inghams Grp................ 4.43 +14 20031 4.42 4.43 -f - .70 - 30.81 14.4 .043 .019 .028 .026 NET NetLinkz..................... .026 -.3 10274 .026 .029 - - - - -.71 -
8.685 6.75 7.38 7.26 IAG Insurance Aust Grp......... 7.36 -3 60257 7.35 7.37 34.00 f - - 4.62 - - 9.99 5.21 8.04 7.78 NWL Netwealth Grp .............. 7.97 +16 1600 7.91 7.98 -f - .28 - 8.96 89.0
.67 .005 .365 .35 IGE INT Green Energy .......... .35 -2 185 .35 .365 - - - - -29.00 - 3.60 1.005 1.42 1.355 NEU Neuren Pharma............. 1.385 -.5 517 1.355 1.385 - - .17 - -2.28 -
.092 .019 .021 .021 IP1 INT Payment Tech.......... .021 -.3 27 .018 .021 - - .01 - -1.65 - .33 .14 - - NSB NeuroScientific ............. .17 - - .15 .17 - - - - - -
3.22 1.99 2.82 2.73 IDX Integral Diagnostics........ 2.73 -8 357 2.72 2.79 8.00 f 1.30 -.07 2.93 10.40 26.3 .265 .053 - - NTI Neurotech Intl............... .057 - - .057 .08 - - - - -3.93 -
4.12 1.865 1.945 1.885 IRI Integrated Research ....... 1.91 +2.5 2837 1.91 1.92 6.50 f 1.72 .21 3.40 11.19 17.1 1.65 1.35 1.43 1.42 NEW NEW Energy Solar.......... 1.42 -1 800 1.42 1.43 - - 1.59 - 15.97 8.9
.53 .09 .093 .092 IHR intelliHR ..................... .093 +.2 1235 .092 .10 - - - - - - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .001 - - - - - -
.037 .01 .011 .011 IAM Intiger Grp................... .011 - 7105 .01 .011 - - - - -.29 - .021 .001 - - NEWOB opt aug19 .................. .001 - - - - - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .004 - - - .08 - .76 4.6 22.62 17.75 18.54 18.35 NWS News Corp .................. 18.51 -5 1446 18.50 18.51 18.99 - 6.01 1.03 -351.78 -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 22.49 16.17 17.72 17.69 NWSLV a nonvote................... 17.69 -24 205 17.69 17.70 18.99 - - 1.07 - -
5.59 4.13 5.59 5.58 IOF Investa Office Fd ........... 5.58 - 8111 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 8.19 5.26 6.28 6.13 NXT NEXTDC..................... 6.23 +26 16474 6.22 6.23 - - 2.57 - 2.25 276.9
4
Tables
7.20 4.86 5.02 4.92 NHF NIB Hldgs ................... 5.01 +4 6353 5.00 5.01 20.00 f 1.47 .53 3.99 29.40 17.0 3.31 2.75 3.143.04..... RHL Ruralco 3.09 +6 1193 3.08 3.09 15.00 f 1.60 .53 4.85 24.03 12.9
7.34 4.91 5.36 5.27 NCK Nick Scali ................... 5.35 +6 1002 5.33 5.35 40.00 f 1.26 1.00 7.48 50.60 10.6 .745 .445 .495 .48 RXP RXP Services ............... .48 -1.5 58 .48 .495 3.50 f 1.40 .01 7.29 4.90 9.8
2.665 1.50 1.765 1.70 NEC Nine Entertainment ........ 1.765 +3.5 178893 1.755 1.765 10.00 f 2.40 .23 5.67 24.00 7.4 .40 .135 - - SRH Saferoads .................. .305 - - .305 .345 - - .13 - 1.95 15.6
3.90 1.75 3.10 2.97 NBL Noni B ....................... 2.98 -8 834 2.95 3.00 13.00 f 1.64 .30 4.36 21.30 14.0 .75 .375 - - SLM Salmat....................... .60 - - .60 .63 3.00 f 5.00 .37 5.00 15.00 4.0
.031 .004 .005 .005 NOR Norwood Systems ......... .005 - 1820 .005 .006 - - - - -.34 - .625 .41 .44 .44 SO4 Salt Lake Potash ........... .44 -1 827 .44 .455 - - - - -6.47 -
.495 .17 .215 .205 NOV Novatti Grp.................. .215 +1 240 .195 .215 - - .06 - -1.53 - .62 .325 .385 .385 SND Saunders Intl................ .385 +1 14 .375 .385 2.00 f - .23 5.19 -3.03 -
.053 .026 - - NHL Novita Health ............... .026 - - .026 .033 - - - - -1.35 - 2.74 ▲ 2.155 2.74 2.65 SCP SCA Prop Grp............... 2.74 +8 90894 2.72 2.74 13.90 1.69 2.30 5.07 23.50 11.7
1.80 .455 .535 .50 NOX Noxopharm ................. .53 +7.5 610 .50 .55 - - .08 - -17.39 - .026 .019 .024 .023 SVD Scandivanadium ........... .023 - 17493 .023 .024 - - .01 - -.13 -
2.17 1.16 1.807 1.73 NWH NRW Hldgs ................. 1.76 -2.5 9439 1.755 1.76 2.00 f 5.80 .57 1.14 11.60 15.2 4.535 3.70 4.08 4.025 SCG Scentre Grp ................. 4.06 - 76513 4.06 4.07 21.95 3.66 4.41 5.41 80.36 5.1
.236 .133 - - NSX NSX.......................... .225 - - .14 .20 - - .01 - -2.78 - 17.40 10.00 14.72 14.72 SFC Schaffer Corp............... 14.72 +1 4 14.71 14.93 45.00 f 3.70 6.47 3.06 166.72 8.8
9.445 5.31 6.00 5.85 NUF Nufarm ...................... 5.91 +5 26199 5.91 5.92 11.00 - .86 1.86 -5.02 - .034 .01 .014 .014 SCL Schrole Grp ................. .014 - 750 .014 .015 - - - - -3.09 -
.137 .052 .12 .088 NUH Nuheara ..................... .088 +.9 385623 .087 .088 - - .01 - -.92 - .013 .005 .008 .007 SDV Scidev ....................... .008 +.1 33275 .008 .009 - - - - .20 4.0
.029 .004 .009 .008 NVO Nvoi.......................... .008 -.2 23363 .008 .009 - - - - -.88 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp............... 4.36 - 3116 4.36 4.37 -f - 1.48 - 23.95 18.2
2.80 1.685 - - NZK NZK Salmon ................ 2.42 - - 2.38 2.50 - - 1.12 - 11.01 22.0 .38 .14 .19 .19 SCT Scout Sec ................... .19 - 37 .19 .205 - - - - -4.83 -
.85 .45 .48 .455 NZM NZME........................ .475 +.5 440 .455 .48 7.44 1.03 -.21 15.66 7.67 6.2 .63 .42 .59 .59 SDI SDI........................... .59 -.5 63 .59 .60 2.50 f 1.90 .39 4.24 4.76 12.4
.05 .018 - - OBJ OBJ.......................... .019 - - .019 .02 - - - - -.09 - .18 .044 .115 .105 SFG Seafarms Grp............... .11 -.5 5531 .105 .11 - - .01 - -1.42 -
3.76 2.50 2.55 2.53 OCL Objective.................... 2.55 +5 6 2.57 2.70 5.00 f 1.60 .15 1.96 8.00 31.9 .095 .021 .05 .049 SFGO opt jul21 .................... .049 -.3 850 .049 .06 - - - - - -
.25 .12 .165 .16 OGA Ocean Grown Abalone..... .16 - 488 .155 .165 - - .09 - -2.19 - 4.50 3.69 4.24 4.12 SLK SEALINK Travel Grp........ 4.22 +8 221 4.16 4.25 14.50 f 1.33 1.01 3.44 19.30 21.9
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 - - SES Secos Grp................... .061 - - .06 .066 - - .02 - -1.60 -
1.14 .88 - - OCA Oceania Healthcare ........ 1.12 - - 1.06 1.12 - - .78 - 11.72 9.6 .76 .20 .30 .25 SMX Security Matters............ .27 -4.5 2645 .27 .275 - - - - - -
2.47 1.28 1.765 1.725 OFX OFX Grp..................... 1.735 -1.5 1499 1.735 1.75 5.64 f 1.46 .25 3.25 8.23 21.1 22.94 17.36 18.95 18.44 SEK Seek ......................... 18.59 +4 8062 18.59 18.60 46.00 f .33 -2.61 2.47 15.20 122.3
.11 .065 - - OLH Oldfields..................... .07 - - .037 - - - .05 - 1.53 4.6 7.49 4.315 5.70 5.48 SHV Select Harvests............. 5.56 -2 2252 5.56 5.60 12.00 f 1.93 3.34 2.16 23.20 24.0
.30 .097 .11 .11 OLI Oliver’s Real Food.......... .11 - 120 .105 .11 - - .07 - -.33 - .205 .075 - - SWF SelfWealth .................. .08 - - .075 .079 - - .03 - -4.70 -
.255 .115 .18 .175 OSL Oncosil Medical ............ .175 - 1501 .175 .18 - - .03 - -1.66 - .14 .09 .10 .095 SEN Senetas ..................... .098 -.7 20067 .097 .098 .04 4.50 .02 .41 .18 54.4
1.00 .80 - - 1AL Oneall Intl ................... .975 - - .90 .945 5.50 1.23 .19 5.64 6.79 14.4 .255 .09 .12 .115 SNS Sensen Nets ................ .12 - 1650 .11 .12 - - .01 - -4.33 -
1.76 .75 ▼ .825 .75 OMN OneMarket.................. .77 -5 4078 .77 .84 - - 1.98 - -74.67 - .318 .095 .12 .11 SE1 Sensera ..................... .12 - 372 .11 .12 - - - - -6.22 -
2.15 .655 ▼ .71 .655 ONE Oneview Healthcare ....... .655 -9.5 302 .60 .70 - - .43 - -56.48 - .355 .26 .30 .30 SEQ Sequoia Fin Grp ............ .30 -2.5 100 .30 .32 .50 f 5.60 .06 1.67 2.80 10.7
.92 .505 .59 .57 OVH Onevue Hldgs .............. .59 +2 909 .575 .59 - - -.01 - 2.70 21.9 3.20 2.50 2.85 2.80 SKO Serko ........................ 2.85 +3 46 2.81 2.85 - - .23 - 1.15 247.8
5.48 3.88 4.48 4.30 OML oOh! Media ................. 4.45 +28 15981 4.44 4.45 14.00 f 1.54 -.02 3.15 21.53 20.7 .018 .002 - - S3R Serpentine Tech ............ .003 - - .002 .003 - - - - -.18 -
.165 .012 ▼ .013 .012 OOK Ookami...................... .012 -.2 17806 .012 .013 - - - - -.41 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.14 .026 .035 .034 OPN OpenDNA ................... .035 - 1638 .034 .035 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.765 .415 .572 .57 OPT Opthea ...................... .57 -1 1274 .56 .575 - - .19 - -8.38 - 6.04 2.83 ▼ 2.95 2.83 SRV Servcorp .................... 2.88 -10 888 2.88 2.96 26.00 p .38 2.43 9.03 10.00 28.8
.11 .044 .06 .056 OIL Optiscan Imaging .......... .056 -.2 500 .057 .065 - - .01 - -.49 - 1.83 1.115 1.722 1.67 SSM Service Stream ............. 1.705 +1.5 3535 1.705 1.715 7.50 f 1.51 .16 4.40 11.29 15.1
.605 .325 .50 .47 OEC Orbital Corp................. .47 -3 202 .47 .51 - - .28 - 2.88 16.3 .021 .01 - - SVT ServTech Global............ .01 - - .01 .011 - - -.01 - -3.90 -
.45 .15 .21 .20 ODA Orcoda ...................... .21 - 154 .21 .22 - - .01 - -11.25 - 23.875 13.30 15.555 15.15 SVW Seven Grp................... 15.34 -25 14580 15.33 15.34 42.00 f 3.21 - 2.74 135.02 11.4
20.36 16.02 17.79 17.535 ORI Orica......................... 17.74 +4 5482 17.74 17.76 51.50 - 3.18 2.90 -12.70 - 1.11 .47 .725 .69 SWM Seven West Media ......... .69 -3.5 34707 .69 .695 2.00 f 4.45 - 2.90 8.90 7.8
1.15 .555 1.105 1.105 OHE Orion Health Grp ........... 1.105 +.5 40 1.10 1.16 - - .08 - -20.48 - 4.51 2.90 ▼ 2.96 2.90 SGF SG Fleet Grp ................ 2.90 -5 953 2.90 2.94 18.73 f 1.41 -.66 6.46 26.38 11.0
3.72 2.94 3.19 3.13 ORA Orora ........................ 3.16 - 21668 3.16 3.17 12.50 p 1.42 .94 3.96 17.70 17.9 .008 .003 .003 .003 SRO ShareRoot .................. .003 - 11112 .003 .004 - - - - -.33 -
.41 .21 .215 .21 OCC Orthocell .................... .215 +.5 181 .21 .22 - - - - -5.45 - .58 .38 ▼ .39 .38 SSG Shaver Shop Grp ........... .38 -1.5 1328 .38 .39 4.20 f 1.26 .13 11.05 5.30 7.2
.428 .12 ▼ .125 .12 OSP Osprey Med................. .125 -.5 2824 .12 .125 - - - - -6.68 - .40 .33 .355 .34 SBW Shekel Brainweigh ......... .345 -1 363 .345 .35 - - - - - -
.08 .026 .03 .03 OLV OtherLevels................. .03 +.2 10000 .029 .03 - - -.02 - -.77 - 1.09 .60 .72 .71 SHJ Shine ........................ .71 - 200 .71 .72 3.25 p 3.40 .98 4.58 11.04 6.4
.74 .225 - - OVN Oventus Medical ........... .29 - - .29 .33 - - .11 - -5.92 - 1.75 .50 .62 .60 SHM Shriro Hldgs................. .60 -1 1217 .605 .62 11.00 f 1.40 .51 18.33 15.40 3.9
5.64 2.68 4.86 4.73 OTW Over The Wire............... 4.73 -12 315 4.73 4.80 2.50 f 5.05 .27 .53 12.63 37.5 .119 .048 - - SDX Sienna Cancer.............. .08 - - .079 .08 - - - - -1.22 -
1.46 .67 .71 .70 P2P P2P Transport ............. .71 +1 52 .685 .73 - - .23 - -64.40 - 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
.605 .497 .56 .56 PEA Pacific Energy .............. .56 -2 20 .56 .575 2.50 f .72 .30 4.46 1.80 31.1 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
7.90 5.61 5.98 5.82 PAC Pacific Current.............. 5.90 +1 402 5.82 5.90 22.00 f 8.84 5.20 3.73 194.41 3.0 1.025 .44 .53 .50 SIG Sigma Health ............... .53 +2 26322 .525 .53 4.00 f 1.05 .35 7.55 4.20 12.6
1.91 1.20 1.34 1.31 PSQ Pacific Smiles............... 1.34 +2 13 1.34 1.40 6.10 f .70 .20 4.55 4.30 31.2 .62 .175 .18 .175 SLX Silex Systems............... .18 - 346 .175 .18 - - .28 - -2.70 -
.425 .27 .30 .30 PNW Pacific Star Net ............. .30 - - .30 .32 -f - .05 - -2.90 - 8.28 1.46 1.51 1.46 SIV Silver Chef .................. 1.495 -3 277 1.45 1.51 35.10 f - 2.56 23.48 -122.40 -
5.95 3.05 3.48 3.40 PGH Pact Grp Hldgs ............. 3.46 +6 9568 3.45 3.46 23.00 p 1.02 - 6.65 23.40 14.8 .124 .02 - - SVH Silver Heritage Grp ......... .02 - - .015 .02 - - .05 - -5.07 -
.085 .042 .044 .044 PCK PainChek.................... .044 - 4000 .043 .044 - - - - -.60 - .056 .011 - - SVA Simavita..................... .029 - - .025 .033 - - .01 - -1.59 -
.028 .006 .009 .009 PPY Papyrus Aust ............... .009 - 2000 .008 .009 - - - - -.06 - .275 .08 .089 .089 SIS Simble Solutions ........... .089 - 48 .089 .09 - - - - -6.06 -
1.29 .24 1.25 1.13 PAR Paradigm Bio ............... 1.16 -11 9770 1.16 1.19 - - .03 - -5.46 - .445 .27 .32 .32 SIO Simonds Grp................ .32 -1 340 .32 .33 -f - -.03 - 2.62 12.2
.89 .655 ▼ .67 .655 PGC Paragon Care ............... .665 -.5 4340 .66 .67 3.10 f 1.74 -.07 4.66 5.40 12.3 .018 .003 - - STC Sinetech..................... .003 - - .003 .004 - - .01 - -.07 -
.23 .105 .165 .15 PRZ ParaZero .................... .165 +1.5 122 .165 .17 - - - - - - .044 .017 - - SIT Site Grp Int .................. .033 - - .026 .033 - - - - -.92 -
.28 .13 .175 .175 PKD Parkd ........................ .175 - 283 .17 .175 - - .05 - -3.82 - .158 .018 ▼ .024 .018 SKN Skin Elements .............. .018 -.5 10482 .018 .022 - - - - -3.17 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - .21 .045 .065 .063 SAS Sky & Space Glb............ .063 +.1 45426 .063 .064 - - .01 - -.49 -
.013 .005 - - PWN Parkway Minls .............. .009 - - .007 .009 - - - - -.81 - 2.68 1.84 2.23 2.11 SKT Sky Network TV ............ 2.23 +3 1325 2.14 2.23 13.82 - .23 6.20 -56.79 -
.003 .001 - - PWNCA ctg .......................... .001 - - .001 .002 - - - - - - 3.97 3.33 ▼ 3.40 3.33 SKC SkyCity Entertain........... 3.33 -3 2447 3.33 3.34 18.47 1.26 .44 5.55 23.20 14.4
.076 .014 .027 .025 PAB Patrys........................ .026 - 8523 .025 .026 - - .01 - -.27 - .23 .072 .145 .145 SKF Skyfii......................... .145 - 50 .14 .15 - - .01 - -.72 -
.95 .58 .80 .745 PYG PayGroup ................... .78 +3 2028 .74 .78 - - - - - - 5.18 1.81 2.49 2.41 SGH Slater & Gordon ............ 2.41 -3 40 2.41 2.47 -p - .90 - 300.39 .8
.335 .059 .185 .17 PG1 Pearl Global................. .17 - 561 .165 .19 - - .05 - .79 21.5 .05 .021 - - SM8 Smart Marine Systems .... .023 - - .022 .027 - - .77 - -2.91 -
.085 .02 - - PG1OB opt jan21 ................... .035 - - .046 .07 - - - - - - .555 .13 ▼ .14 .13 SPZ Smart Parking .............. .14 - 1509 .135 .14 - - .06 - .46 30.4
1.50 1.00 1.055 1.04 PPC Peet.......................... 1.05 -1.5 622 1.04 1.06 5.00 f 2.00 1.18 4.76 10.02 10.5 13.35 9.43 10.29 9.945 SIQ Smartgrp .................... 10.09 +20 4867 10.09 10.10 39.00 f 1.12 -.31 3.87 43.67 23.1
11.80 7.41 8.53 8.34 PDL Pendal Grp.................. 8.42 +4 8318 8.42 8.43 52.00 p 1.31 1.24 6.18 68.30 12.3 .24 .135 .17 .17 SMP Smartpay.................... .17 - 200 .17 .175 - - - - 1.38 12.3
3.95 2.41 ▼ 2.41 2.41 PCG Pengana Capital............ 2.41 -9 19 2.30 2.42 13.00 f .68 .32 5.39 8.88 27.1 1.16 .35 ▼ .38 .35 SIL Smiles Inclusive ............ .35 -3.5 3950 .35 .38 - - - - - -
.525 .27 .305 .28 PTL Pental........................ .28 -2.5 1658 .28 .305 1.50 f - .32 5.36 -20.43 - 3.928 1.455 1.99 1.90 SOM SomnoMed ................. 1.95 -5 273 1.85 1.96 - - .37 - -15.50 -
2.28 1.28 2.04 1.985 PPE People Infrastruct .......... 2.04 +2 298 2.02 2.04 -f - .15 - 10.81 18.9 27.00 21.30 23.27 23.09 SHL Sonic Healthcare ........... 23.18 +10 8851 23.18 23.19 81.00 p 1.39 3.39 3.49 112.60 20.6
.035 .011 .016 .016 PIL Peppermint Inv ............. .016 - 1000 .016 .017 - - - - -.19 - 2.75 2.125 2.385 2.36 SKI Spark Infrastructure........ 2.37 - 57244 2.36 2.37 15.62 .37 1.87 6.59 5.82 40.7
55.10 32.94 35.50 34.94 PPT Perpetual.................... 35.43 +11 1250 35.42 35.44 275.00 f 1.11 6.68 7.76 305.00 11.6 3.96 3.10 3.92 3.86 SPK Spark New Zealand ........ 3.86 -1 7409 3.86 3.87 19.47 .99 .17 5.04 19.26 20.0
.045 .012 - - PTR Petratherm.................. .03 - - .03 .035 - - - - -.69 - .50 .18 .22 .21 SP3 Spectur...................... .22 +2 500 .19 .21 - - .08 - -7.61 -
.076 .033 .041 .039 PAA PharmAust .................. .039 -.1 542 .039 .042 - - .02 - -1.72 - .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .15 - - - - - -
.37 .25 .285 .265 PXS Pharmaxis................... .28 - 1573 .275 .28 - - .03 - 2.00 14.0 6.83 3.10 3.45 3.28 SDA SpeedCast Intl.............. 3.29 -3 13847 3.28 3.29 7.20 f .89 -1.83 2.19 6.40 51.4
.061 .03 .055 .055 SRS Spicers ...................... .055 +.1 25253 .054 .055 - - .05 - .17 32.4
14.10 11.09 13.77 13.67 PHI Phileo Aust.................. 13.67 -32 43 13.66 13.99 5.00 f 58.80 7.18 .37 294.00 4.6 .28 .14 - - ST1 Spirit Telecom .............. .17 - - .16 .17 - - .03 - .26 65.4
.48 .205 .40 .39 PET Phoslock Env Tec .......... .39 +1 6284 .385 .40 - - .03 - - - .095 .012 - - ST1O opt jul19 .................... .025 - - .02 .035 - - - - - -
.033 .002 .004 .003 POH Phosphagenics............. .003 - 36834 .003 .004 - - - - -.45 - .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
.049 .02 - - PYC Phylogica ................... .03 - - .028 .03 - - - - -.35 - .23 .065 .135 .125 SHO SportsHero ................. .125 - 1677 .125 .13 - - .09 - -3.37 -
.48 .255 - - PIN PINCHme.com ............. .26 - - .215 .27 - - - - - - 1.77 1.045 1.76 1.635 SPO Spotless Grp Hld ........... 1.75 - 738 1.75 1.76 - - -.40 - -.20 -
8.60 3.65 5.19 5.03 PNI Pinnacle Invest ............. 5.17 -2 3268 5.15 5.19 11.60 f 1.25 .60 2.24 14.50 35.7 .125 .03 .041 .041 SFL Spring FG ................... .041 - 80 .041 .054 -f - .02 - -3.13 -
3.78 2.50 2.96 2.90 PNC Pioneer Credit .............. 2.90 -12 614 2.90 2.95 14.33 f 2.02 1.64 4.94 28.88 10.0 2.03 .55 .60 .60 S66 Star Combo................. .60 +.5 35 .60 .625 - - - - - -
3.45 1.435 1.84 1.77 PVS Pivotal Systems ............ 1.84 +12 634 1.84 2.10 - - - - - - 1.67 1.055 1.545 1.49 SPL Starpharma ................. 1.525 +.5 2951 1.52 1.54 - - .14 - -2.78 -
8.72 4.69 5.32 5.16 PTM Platinum Asset ............. 5.31 -5 9220 5.31 5.32 32.00 f 1.01 .70 6.03 32.36 16.4 3.14 2.33 2.80 2.73 SDF Steadfast Grp............... 2.74 +1 11640 2.74 2.75 7.50 f 1.32 .15 2.74 9.87 27.8
.52 .155 .185 .185 PMP PMP ......................... .185 +.5 4123 .185 .19 - - .34 - -8.60 - .195 .13 .16 .15 SGI Stealth Global .............. .155 -1 2000 .155 .165 - - - - - -
.16 .024 .048 .046 3DP Pointerra .................... .046 +.1 4556 .046 .048 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.625 .38 .595 .53 PNV Polynovo .................... .57 +2 21494 .57 .58 - - .04 - -.95 - .058 .02 .024 .023 SCU Stemcell United ............ .023 -.1 14440 .023 .024 - - - - -.77 -
.315 .115 - - PVL Powerhouse Ven ........... .145 - - .145 .15 - - .29 - -33.02 - .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
.70 ▲ .20 .70 .50 PPK PPK Grp..................... .70 +20 5789 .69 .70 -f - .22 - -2.30 - .82 .615 .63 .62 SXE Sthn X Elect Engnr ......... .63 - 129 .615 .64 3.00 f 1.35 .29 4.76 4.05 15.6
1.185 .545 .70 .66 PPS Praemium ................... .67 - 13056 .67 .675 - - .04 - .35 191.4 1.425 1.015 1.062 1.027 SXL Sthn Cross Media .......... 1.06 +4 118204 1.055 1.06 7.75 f .02 - 7.31 .19 557.9
.078 .038 ▼ .039 .038 PBT Prana Biotech .............. .038 -.3 5459 .037 .041 - - - - -1.55 - 4.79 3.52 3.79 3.71 SGP Stockland ................... 3.77 +6 96506 3.77 3.78 26.50 1.60 4.18 7.03 42.30 8.9
20.16 13.27 16.93 16.69 PMV Premier Invest .............. 16.79 -4 1557 16.79 16.81 62.00 f .85 3.28 3.69 52.97 31.7 .035 .022 - - SRY Story-I ....................... .03 - - .028 .034 - - .05 - .75 4.0
.18 .054 .082 .078 PTX Prescient Therapeut ....... .078 +.3 4756 .075 .08 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
3.956 2.32 2.58 2.515 PRY Primary Health Care........ 2.53 - 15050 2.53 2.54 10.60 f .16 -1.41 4.19 1.70 148.8 1.91 1.48 1.50 1.49 STG Straker Translations........ 1.49 -1 135 1.46 1.50 - - - - - -
.18 .089 .095 .093 PFG Prime Financial ............. .095 +.2 397 .095 .10 .90 f - -.02 9.47 -.67 - .086 .029 .054 .051 SOR Strategic Elements......... .051 -.3 774 .052 .054 - - - - -.42 -
.335 .195 .225 .225 PRT Prime Media Grp ........... .225 +.5 727 .22 .23 1.70 f - .08 7.56 -3.40 - .078 .015 - - SGO Stream Grp.................. .017 - - .017 .029 -f - .02 - -.06 -
.475 .33 - - PGX Primero Grp................. .36 - - .33 .36 - - - - - - 1.535 .86 .925 .89 SMN Structural Monitor.......... .90 -6 1298 .90 .925 - - .08 - -3.55 -
12.63 6.85 9.49 9.06 PME Pro Medicus ................ 9.12 +2 584 9.12 9.15 6.00 f 2.07 .30 .66 12.40 73.5 .017 .004 .007 .005 SUD SUDA Pharma .............. .005 -.1 174689 .005 .006 - - - - -.45 -
1.80 .68 1.51 1.48 PBP Probiotec.................... 1.48 -1 871 1.48 1.49 2.75 f 2.08 - 1.86 5.72 25.9 .005 .001 .003 .003 SUDOC opt jul20 .................... .003 - 1000 .002 .003 - - - - - -
.455 .18 .22 .205 PPG Pro-Pac Packaging ........ .22 +.5 2513 .205 .22 2.00 f - .04 9.09 -1.15 - 7.31 4.60 - - SNZ Summerset Grp ............ 6.05 - - 5.57 6.97 10.28 8.54 3.47 1.70 87.75 6.9
3.68 2.56 2.685 2.61 PFP Propel Funeral .............. 2.61 -8 295 2.61 2.65 -f - .94 - -19.71 - .02 .008 .019 .019 SBB Sunbridge Grp.............. .019 +.1 500 .017 .018 - - .13 - .37 5.1
.004 .001 .001 .001 PCH Property Connect .......... .001 - 64 .001 .002 - - - - -.18 - 15.96 12.61 13.67 13.46 SUN Suncorp Grp ................ 13.58 +5 29859 13.58 13.59 73.00 f 1.13 6.39 5.38 82.17 16.5
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.18 - 50277 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7 1.875 1.395 1.415 1.395 SDG Sunland Grp ................ 1.40 -1 764 1.40 1.44 11.00 f 1.88 2.50 7.86 20.70 6.8
.725 .255 .36 .33 PRO Prophecy Int’l............... .36 -1 19 .33 .36 - - - - -1.14 - 10.44 6.42 7.62 7.42 SUL Super Retail Grp............ 7.43 -16 7739 7.43 7.45 49.00 f 1.33 -.08 6.59 65.00 11.4
.05 .02 .02 .02 POW Protean Energy ............. .02 - 2936 .02 .021 - - .01 - -1.42 - 2.60 1.635 ▼ 1.70 1.635 SLC Superloop................... 1.68 -1 2640 1.675 1.695 .50 f 6.38 .48 .30 3.19 52.7
.49 .175 .42 .39 PIQ Proteomics Int Lab ......... .41 -.5 2343 .395 .41 - - .08 - -2.37 - 5.20 3.12 - - SNL Supply Net .................. 4.01 - - 4.05 4.20 13.50 f 1.49 .85 3.37 20.06 20.0
.285 .12 - - PSZ PS&C ........................ .135 - - .12 .14 -f - -.09 - -4.51 - .535 .21 .265 .25 SW1 Swift Nets Grp .............. .265 +1 1449 .265 .285 - - -.05 - -6.90 -
3.25 2.46 2.55 2.52 PSI PSC Insurance.............. 2.53 -2 125 2.53 2.55 7.20 f 1.61 .20 2.85 11.60 21.8 7.62 6.24 6.855 6.79 SYD Sydney Airport.............. 6.81 -1 51111 6.81 6.82 36.50 .43 3.12 5.36 15.84 43.0
.785 .50 .565 .56 PTB PTB Grp ..................... .56 - 210 .565 .59 5.00 f 1.03 .64 8.93 5.17 10.8 .052 .027 - - SOP Synertec .................... .05 - - .046 .049 - - - - -4.10 -
.225 .07 .10 .10 PPL Pureprofile .................. .10 - 13 .10 .11 - - -.09 - -10.37 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.45 .001 4.45 4.00 PO3 Purifloh ...................... 4.40 +40 1083 4.40 4.43 - - -.02 - -2.69 - 12.28 5.81 8.31 7.98 SM1 Synlait Milk.................. 8.20 +25 767 8.16 8.20 - - - - 38.22 21.5
4.30 2.64 3.21 2.97 PPH Pushpay Hldgs ............. 3.03 +18 3886 3.02 3.03 - - .06 - -7.20 - .027 .008 .01 .01 SYT Syntonic..................... .01 - 2500 .009 .01 - - - - -.22 -
4.04 2.18 3.47 3.36 PWH PWR Hldgs.................. 3.47 +5 928 3.45 3.47 7.30 f 1.51 .32 2.10 11.00 31.5 5.735 4.165 4.54 4.45 TAH Tabcorp Hldgs ............. 4.46 -4 26971 4.46 4.47 21.00 f .09 -2.12 4.71 1.90 234.7
1.375 .66 - - PLX Pyrolyx Ag................... .82 - - .77 .82 - - .09 - -80.88 - .105 .05 - - TAG Tag Pacific .................. .069 - - - - - - .04 - -2.40 -
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .03 - - -.02 - -5.47 - 4.30 3.54 3.61 3.61 TWD Tamawood .................. 3.61 +4 81 3.57 3.70 27.00 f 1.26 .51 7.48 33.99 10.6
6.92 4.77 6.13 5.94 QAN Qantas Airways............. 6.04 +13 77275 6.04 6.05 17.00 f 3.29 2.23 2.81 56.00 10.8 .019 .006 - - TBL Tambla....................... .012 - - .011 .012 - - - - -.29 -
1.60 1.035 1.55 1.50 QIP Qantm Intellectual.......... 1.55 +10 9226 1.40 1.55 -f - .03 - 7.16 21.6 .195 .115 - - TFL Tasfoods .................... .145 - - .14 .15 - - .12 - -3.65 -
11.80 9.28 11.57 11.305 QBE QBE Insurance Grp ........ 11.51 +6 87013 11.51 11.52 26.00 p - 5.82 2.26 -114.14 - 4.67 3.44 4.35 4.24 TGR Tassal Grp................... 4.34 +8 5009 4.33 4.34 16.00 f 2.07 2.75 3.69 33.13 13.1
1.18 .905 .97 .925 QMS QMS Media ................. .925 -2 1615 .92 .95 2.20 f 2.55 -.05 2.38 5.60 16.5 .086 .046 - - TDL TBG Diagnostics ........... .046 - - .042 .05 - - .06 - -3.65 -
1.68 1.60 1.65 1.60 QRI Qualitas RE Inc ............. 1.65 +5 649 1.62 1.65 - - - - - - .212 .033 .09 .086 TMP Tech Mpire .................. .09 +.7 3088 .086 .09 - - .04 - -9.35 -
.055 .007 .008 .008 QFY Quantify Tech ............... .008 - 120 .008 .009 - - - - -1.24 - .03 .02 - - TMPO opt oct21 ................... .02 - - .025 .03 - - - - - -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 .045 .034 - - TCN Techniche ................... .038 - - .039 .041 .35 - .01 9.21 -.77 -
2.89 2.15 2.69 2.66 QUB Qube Hldgs ................. 2.68 +1 39839 2.67 2.68 5.50 f 2.27 1.19 2.05 12.50 21.4 6.17 ▲ 4.11 6.17 5.91 TNE Technology One ............ 6.15 +16 25788 6.13 6.15 9.02 p 1.79 .43 1.47 16.14 38.1
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - 1.03 .46 .70 .69 TLX Telix Pharmaceutical....... .69 -1 448 .675 .70 - - .22 - -2.62 -
.034 .013 - - QSS Questus ..................... .026 - - .006 .022 - - -.01 - -1.81 - 3.785 2.60 2.97 2.915 TLS Telstra Corp ................. 2.94 -1 265840 2.93 2.95 15.00 f 2.00 .49 5.10 30.00 9.8
.102 .071 .074 .074 QHL Quickstep ................... .074 -.1 500 .072 .073 - - .01 - -.51 - 1.35 .365 1.17 1.13 TPW Temple & Webster .......... 1.13 -2 273 1.13 1.15 - - .03 - -.02 -
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - .26 .135 .165 .15 TPP Tempo Aust ................. .155 -1.5 585 .155 .165 - - .12 - -.77 -
.52 .089 .13 .10 RAC Race Oncology ............. .105 -2 11870 .105 .11 - - .05 - -9.40 - .14 .051 .062 .054 TNT Tesserent.................... .062 +.9 1152 .053 .063 - - .01 - -2.62 -
1.79 .50 .575 .57 RZI Raiz Invest .................. .575 +1.5 201 .57 .60 - - - - - - 1.12 .43 .52 .505 THC THC Global Grp ............ .505 - 700 .50 .525 - - .21 - -5.00 -
71.15 51.89 54.89 53.68 RHC Ramsay Health Care ....... 54.15 -17 2482 54.14 54.15 144.00 f 1.30 1.08 2.66 186.70 29.0 .65 .155 .165 .165 THCO opt dec19 .................. .165 -3.5 50 .13 .185 - - - - - -
.205 .025 .03 .027 RAN Range Intl ................... .03 +.3 513 .03 .035 - - .11 - -19.16 - 13.78 6.82 10.18 9.67 A2M The A2 Milk Company ..... 10.15 +40 38540 10.14 10.16 - - .67 - 24.76 41.0
.08 .07 - - RPG Raptis Grp .................. .07 - - - - - - .01 - .35 20.0 .026 .007 - - AU1 THE Agency Grp Aus ...... .009 - - .009 .012 - - -.01 - -.60 -
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .003 .001 - - AU1O opt apr19................... .001 - - - .001 - - - - - -
94.12 69.32 77.27 75.53 REA REA Grp..................... 76.44 +144 2374 76.44 76.45 109.00 f 1.76 -.01 1.43 191.90 39.8 .422 .055 .067 .057 TBH The Betmakers ............. .057 -.8 3238 .057 .065 - - .06 - -3.68 -
.62 .225 .38 .38 RCL ReadCloud.................. .38 +2 888 .35 .37 - - - - - - 9.30 5.91 7.89 7.38 CGL The Citadel Grp............. 7.89 -3 1538 7.75 7.89 13.80 f 2.67 .27 1.75 36.84 21.4
.29 .053 .07 .07 RCLO opt nov20 .................. .07 - 50 .065 .10 - - - - - - .355 .145 .19 .175 DXN The Data Exchange ........ .18 -2 3426 .175 .19 - - - - - -
.052 .008 - - REV Real Estate Investar........ .015 - - .012 .018 - - - - -2.38 - .195 ▲ .038 .195 .18 FOD The Food Revolution....... .19 +1 145414 .19 .195 - - .03 - .61 31.1
.22 .135 - - RCE Recce Pharmaceutical..... .18 - - .175 .18 - - .01 - -1.89 - .48 .23 .265 .26 PGR The PAS Group ............. .265 +2 100 .245 .27 3.00 f - .28 11.32 -2.14 -
1.59 .68 .72 .715 RKN Reckon ...................... .72 +1 67 .715 .725 3.00 f 2.17 -.40 4.17 6.50 11.1 8.36 2.00 2.80 2.76 TRS The Reject Shop............ 2.76 -3 2574 2.76 2.79 35.00 f 1.64 5.23 12.68 57.40 4.8
.047 .017 .037 .033 RFT Rectifier Technolog ........ .034 -.2 8438 .033 .034 - - - - .05 68.0 6.395 4.255 4.47 4.405 SGR The Star Entertain .......... 4.44 -1 29871 4.44 4.45 20.50 f .85 2.10 4.62 17.50 25.4
2.054 .82 ▼ 1.02 .82 RBL Redbubble .................. .925 -17.5 83495 .905 .945 - - .01 - -5.00 - .20 .077 .13 .105 GO2 The Go2 People ............ .13 +2.5 100 .094 .14 - - .04 - -1.40 -
.63 .33 - - RDF Redflex ...................... .425 - - .43 .435 -p - .39 - -9.18 - 2.40 1.10 1.49 1.48 TNK Think Childcare............. 1.48 - 14 1.48 1.50 6.00 f 1.54 -.26 4.05 9.21 16.1
.205 .066 .099 .089 RFX Redflow ..................... .097 +.8 35932 .097 .099 - - .03 - -2.24 - .92 .50 .515 .50 TGA Thorn Grp ................... .505 - 2957 .50 .52 1.00 f 6.20 1.18 1.98 6.20 8.1
3.97 1.875 2.33 2.31 RDH RedHill Education .......... 2.31 +6 335 2.31 2.45 4.00 f 2.88 .34 1.73 11.53 20.0 .23 .15 - - TPS Threat Protect Au........... .165 - - .105 .17 - - -.22 - -2.91 -
12.95 9.109 10.31 10.03 REH Reece........................ 10.05 - 1480 10.05 10.08 20.25 f 2.22 2.88 2.01 45.00 22.3 .012 .002 - - THD Thred ........................ .003 - - .002 .003 - - - - -.26 -
3.42 2.80 3.30 3.30 RCT Reef Casino Tr .............. 3.30 -1 15 3.15 3.30 25.21 .99 1.99 7.64 25.01 13.2 1.20 .56 - - TIA Tian An Aust ................ .665 - - .605 .70 - - 1.40 - -1.83 -
.053 .007 .007 .007 RFN Reffind....................... .007 -.1 1852 .007 .008 - - .01 - -.28 - .027 .001 - - TKF Tikforce...................... .001 - - .001 .002 - - -.01 - -2.01 -
.099 .039 .053 .052 RGP Refresh Grp ................. .053 - 7598 .049 .053 -f - .03 - -.80 - 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.28 - - - - 2.64 86.4
.27 .10 .205 .19 RGS Regeneus ................... .205 +1.5 992 .195 .21 - - .01 - -2.50 - .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
1.74 1.30 1.48 1.47 REX Regional Express........... 1.475 - 134 1.475 1.48 12.00 f 1.31 1.80 8.14 15.70 9.4 .81 .21 - - TNY Tinybeans Grp.............. .28 - - .30 .35 - - .11 - -17.66 -
4.20 2.31 2.59 2.48 REG Regis Healthcare ........... 2.58 +4 17760 2.58 2.59 17.93 f 1.00 -.99 6.95 17.93 14.4 3.12 .69 2.15 2.07 TTT Titomic ...................... 2.13 -2 2167 2.08 2.14 - - .12 - -3.55 -
.106 .016 - - RD1 Registry Direct.............. .03 - - .023 .03 - - .01 - -2.66 - .02 .008 .01 .01 TOM Tomizone.................... .01 - 31 .01 .011 - - -.03 - -2.09 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .15 .046 .05 .05 TFG Total Face Grp .............. .05 - 400 .042 .05 - - -.01 - -9.00 -
6.38 3.608 4.58 4.49 RWC Reliance Worldwide........ 4.53 +2 28631 4.51 4.54 6.50 f 1.89 .13 1.43 12.30 36.8 .79 .555 .68 .63 TWR Tower ........................ .67 +6 415 .665 .67 - - .55 - -3.93 -
.097 .044 .055 .055 RNT Rent.com.au................ .055 +.4 200 .05 .053 - - .01 - -1.38 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.019 .007 .013 .01 RNE Renu Energy ................ .01 -.1 24537 .01 .012 - - .01 - -.65 - 9.65 5.03 7.65 7.355 TPM TPG Telecom ............... 7.65 -2 12875 7.64 7.65 4.00 f 10.70 -1.21 .52 42.80 17.9
.28 .068 .105 .10 RAP Resapp Health.............. .105 +.5 6943 .10 .105 - - .01 - -.99 - 2.52 1.16 ▼ 1.205 1.16 TPE TPI Enterprises ............. 1.20 -1 399 1.20 1.205 - - .41 - -13.79 -
16.04 10.78 14.64 14.52 RMD ResMed Inc ................. 14.55 +14 20382 14.55 14.57 13.53 2.21 - .93 29.91 48.6 5.70 3.92 5.65 5.60 TME Trade Me Grp ............... 5.64 +5 11779 5.63 5.64 18.06 1.24 -.17 3.20 22.32 25.3
.054 .019 .025 .025 RHT Resonance Health ......... .025 - 2007 .024 .026 - - - - .06 41.7 .042 .029 .031 .031 TTI Traffic Tech.................. .031 -.1 4735 .031 .032 -f - - - 1.88 1.6
.165 .034 .09 .09 RSH Respiri....................... .09 -.1 482 .085 .091 - - - - -.73 - .015 .005 .007 .006 TSN Transaction Solutions...... .007 - 24700 .006 .007 - - .01 - -.03 -
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.33 9.00 - - - - - - .053 .015 .016 .016 TTL Transcendence ............. .016 -.1 299 .016 .018 - - .01 - -.48 -
4.64 .355 .395 .385 RFG Retail Food Grp............. .39 - 1838 .39 .40 15.00 f - -1.13 38.46 -169.50 - .022 .003 - - TTLO opt aug19 .................. .005 - - .003 .004 - - - - - -
.535 .30 - - RTE Retech Tech................. .39 - - .38 .415 - - .17 - 4.16 9.4 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.68 .18 .20 .195 RVA REVA Medical .............. .195 -.5 100 .195 .22 - - -.22 - 81.89 .2 12.905 10.62 11.63 11.45 TCL Transurban Grp............. 11.52 -8 36079 11.51 11.52 56.00 p .41 2.83 4.86 22.70 50.7
.038 .021 .032 .032 REF Reverse Corp ............... .032 +.1 500 .032 .034 1.00 f - .07 31.25 -.48 - 20.20 13.38 14.51 14.09 TWE Treasury Wine............... 14.25 -12 18518 14.24 14.25 32.00 f 1.55 3.29 2.25 49.70 28.7
.326 .125 - - RWD Reward Min ................. .13 - - .12 .13 - - - - -.45 - 1.39 .90 ▼ .92 .90 TGO Trimantium Growthops .... .90 -5 29 .90 .95 - - - - - -
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - .34 .14 - - TAU Trustees Aust ............... .225 - - .185 .225 - - -.04 - -2.09 -
.04 .003 - - RXH Rewardle Hldgs ............ .004 - - .003 .005 - - - - -.83 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .02 .029 -f - .07 - -.07 -
.41 .091 .21 .205 RNO Rhinomed................... .21 +1 5592 .205 .22 - - .01 - -3.74 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
1.445 .72 1.25 1.23 RHP Rhipe ........................ 1.24 -1 2197 1.235 1.25 1.50 f 1.51 .15 1.21 2.26 54.9 .02 .004 .005 .004 TV2 tv2u International........... .004 -.1 20900 .004 .005 - - - - -.25 -
.365 .127 .16 .15 RHY Rhythm Biosciences ....... .16 - 1233 .155 .165 - - .08 - -2.25 - .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
1.57 1.245 1.505 1.455 RIC Ridley........................ 1.48 -1.5 2121 1.475 1.48 4.25 f 1.34 .59 2.87 5.70 26.0 .30 .125 - - TZL TZ ............................ .20 - - .13 .21 - - .01 - -18.45 -
.62 .265 .325 .325 RCW RightCrowd ................. .325 -.5 80 .29 .33 - - .06 - -4.28 - .217 .153 - - UCW UCW......................... .155 - - .155 .18 - - .11 - .03 516.7
.30 .185 .23 .22 RMY RMA Global ................. .22 +1 1736 .21 .22 - - - - - - .078 .04 - - UUL Ultima United ............... .078 - - .015 .075 - - .08 - -1.64 -
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .043 .009 .01 .009 UTR Ultracharge ................. .009 - 9475 .009 .01 - - - - -.61 -
.059 .011 ▼ .013 .011 RBO ROBO 3D ................... .013 -.2 21431 .012 .013 - - - - -4.52 - 15.17 11.99 12.45 12.34 URW Unibail Rodamco Wfld..... 12.38 - 6329 12.37 12.38 - - - - 47.66 26.0
.67 .18 .195 .18 ROO Roots Sustainable.......... .185 -1 1158 .19 .195 - - .05 - -3.11 - .076 .012 - - UNL United Nets ................. .015 - - .015 .025 - - .01 - -15.31 -
.705 .29 .42 .41 RGI Roto-Gro Intl................ .415 - 1528 .415 .42 - - .03 - -3.82 - .715 .62 .67 .67 UOS Utd Overseas Aust ......... .67 -.5 38 .65 .675 3.00 2.61 .97 4.48 7.84 8.5
.79 .535 .59 .59 RUL RPMGlobal Hldgs .......... .59 -.5 150 .59 .60 - - .13 - .11 536.4 .34 .20 .245 .23 UBI Universal Biosensors ...... .24 - 13946 .24 .25 - - .07 - -2.12 -
.043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 - .05 .023 .046 .045 UBN Urbanise.com .............. .046 - 2000 .042 .046 - - .01 - -6.02 -
2.417 1.945 2.26 2.23 RFF Rural Funds Grp ............ 2.23 - 4456 2.23 2.24 10.13 1.39 1.06 4.54 14.13 15.8 1.86 1.29 ▼ 1.37 1.29 URF US Masters Res Prop ...... 1.35 -1 685 1.31 1.35 10.00 .12 1.45 7.41 1.24 108.9
Tables 5
.40 .235 - - USR US Residential Fund ....... .305 - - .30 .31 2.00 - .36 6.56 -6.39 - 1.50 1.27 -- ......... WBAPA 9% cum pf 1.45 - - 1.36 - 9.00 - - 6.21 - -
.29 .135 .16 .155 UCM USCOM ..................... .16 +.5 2377 .15 .18 - - - - -1.60 - .088 .025 .029 .027 WBT Weebit Nano ................ .028 - 24221 .027 .028 - - - - -.30 -
.11 .04 - - UUV UUV Aquabotix ............. .05 - - .05 .054 - - .01 - -4.75 - .185 .038 .051 .048 WLD Wellard ...................... .048 +.1 2082 .049 .052 - - .18 - -6.90 -
.016 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - 5.30 4.03 5.10 5.10 WLL Wellcom Grp ................ 5.10 - 10 5.10 5.15 21.00 f 1.42 .29 4.12 29.92 17.0
.004 .001 .002 .002 VMG VDM Grp.................... .002 +.1 19408 .002 .003 - - - - -.05 - 52.77 30.71 31.66 31.29 WES Wesfarmers ................. 31.46 -21 56773 31.45 31.48 223.00 f .47 4.33 7.09 105.84 29.7
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .51 .60 - - -.10 - -11.07 - 31.87 24.94 26.46 26.14 WBC Westpac Banking .......... 26.28 - 59606 26.26 26.29 188.00 f 1.26 15.39 7.15 237.50 11.1
.645 .38 .58 .575 VEE Veem ........................ .58 -1 761 .55 .59 -f - .14 - 2.12 27.4 .284 .039 .063 .054 WHK WhiteHawk.................. .057 +.1 33902 .055 .057 - - .01 - -3.18 -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .035 .05 - - .05 - .04 87.5 .21 .12 - - WOA Wide Open Agricultur ...... .13 - - .115 .13 - - - - - -
.25 .086 .105 .105 VRS Veris ......................... .105 - 1179 .10 .105 .50 f - .03 4.76 -.39 - 1.80 .87 1.00 1.00 WND Windlab ..................... 1.00 - 10 .90 .98 - - .79 - -2.00 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .425 .22 .305 .29 WNR Wingara Ag ................. .305 +1.5 1000 .26 .305 - - .13 - 1.04 29.3
2.92 2.36 2.735 2.70 VCX Vicinity Centres............. 2.73 +1 49399 2.72 2.73 16.30 1.92 2.97 5.97 31.31 8.7 25.00 9.18 17.66 17.02 WTC Wisetech Global............ 17.53 +52 9253 17.53 17.54 2.70 f 5.15 -.03 .15 13.90 126.1
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .495 .37 .42 .415 WWG Wiseway Gp ................ .415 -2 1320 .405 .415 - - - - - -
2.87 1.86 1.925 1.875 VLW Villa World................... 1.875 -5 1779 1.87 1.88 18.50 f 1.86 2.44 9.87 34.40 5.5 .068 .02 .051 .049 WZR Wisr.......................... .051 +.4 5000 .044 .051 - - .01 - -1.40 -
3.987 1.73 2.50 2.385 VRL Village Roadshow .......... 2.43 -7 1109 2.43 2.48 -f - .80 - .14 1735.7 .18 .02 - - WMC Wonhe Multimedia ......... .021 - - .021 .03 - - .48 - 4.18 .5
.295 .185 .19 .185 VAH Virgin Aus Hldg ............. .19 - 3959 .185 .19 - - .06 - -8.10 - 31.48 26.16 29.83 29.375 WOW Woolworths Grp ............ 29.79 +19 22865 29.76 29.79 93.00 f 1.43 3.06 3.12 132.60 22.5
5.93 4.64 ▼ 4.77 4.64 VRT Virtus Health ................ 4.64 -5 1211 4.64 4.65 26.00 f 1.47 -2.26 5.60 38.26 12.1 1.085 .49 .59 .565 WPP WPP AuNZ.................. .575 +.5 6261 .57 .58 6.50 f 1.20 -.48 11.30 7.80 7.4
.575 .16 .17 .17 VTI Visioneering Tech........... .17 - 902 .165 .175 - - .07 - -9.08 - 1.53 1.10 1.42 1.37 XIP Xenith IP Grp............... 1.40 +1 3458 1.375 1.41 7.50 f - .03 5.36 -16.60 -
4.75 2.30 3.44 3.44 VGL Vista Grp Int................. 3.44 - 7 3.31 3.44 2.63 2.22 .57 .76 5.83 59.0 52.57 25.825 39.46 37.22 XRO Xero.......................... 39.36 +186 8883 39.33 39.37 - - - - -23.72 -
1.91 .85 1.08 1.065 VTG Vita Grp...................... 1.065 -1 535 1.065 1.085 9.10 f 1.55 .02 8.54 14.13 7.5 .048 .025 - - XPD XPD Soccer Gear Grp...... .029 - - .027 .029 - - .23 - 1.12 2.6
1.05 .65 .955 .955 VLS Vita Life Sciences .......... .955 -6.5 7 .95 1.025 3.75 f 1.65 .45 3.93 6.18 15.5 .011 .002 - - XPE Xped......................... .003 - - .002 .003 - - - - -.59 -
1.015 .84 .99 .98 VTH Vitalharvest ................. .98 -2 443 .98 .99 - - - - - - .001 .001 - - XPEOC opt dec18 .................. .001 - - - .001 - - - - - -
2.51 1.66 1.99 1.925 VEA Viva Energy Grp ............ 1.925 -2 43162 1.925 1.93 - - - - - -
2.28 1.94 2.16 2.15 VVR Viva Energy Reit ............ 2.16 +1 7808 2.15 2.16 13.20 1.87 2.20 6.11 24.69 8.7 .72 .40 .50 .475 XF1 Xref .......................... .50 - 450 .475 .50 - - .01 - -6.39 -
.085 .031 .032 .031 VIV Vivid Tech ................... .032 +.1 11715 .03 .033 - - - - -1.14 - .225 .145 - - XRF XRF Scientific............... .145 - - .145 .16 .30 f 2.67 .12 2.07 .80 18.1
.073 .047 .049 .049 VMT Vmoto ....................... .049 - 795 .049 .05 - - .07 - -3.01 - .056 .02 - - XTD XTD .......................... .026 - - .026 .034 - - .03 - .23 11.3
3.62 2.11 3.50 3.375 VOC Vocus Grp................... 3.41 -1 34694 3.41 3.42 -f - .39 - 9.81 34.8 .70 .41 .425 .425 XTE XTEK ........................ .425 - 45 .41 .425 - - .19 - .35 121.4
1.55 .565 1.30 1.245 VHT Volpara Health Tech........ 1.26 - 4030 1.25 1.26 - - -.10 - -5.70 - .16 .087 - - YBR Yellow Brick Road ........ .098 - - .091 .098 - - .13 - -.23 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .36 .067 .069 .067 YOJ Yojee......................... .067 -.1 5400 .066 .069 - - .22 - -.88 -
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .24 .066 .095 .095 YOW Yowie Grp ................... .095 +.3 200 .093 .10 - - - - -3.10 -
.23 .096 - - VN8 Vonex Ltd ................... .105 - - .105 .12 - - - - - - .07 .013 .014 .014 YPB YPB Grp..................... .014 -.1 9603 .013 .015 - - - - -1.50 -
.05 .015 - - VN8O opt jun20 ................... .045 - - .041 - - - - - - - .003 .002 .003 .002 YPBOA opt apr20................... .003 +.1 11676 .002 .003 - - - - - -
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - .16 .045 .051 .046 ZLD Zelda Therapeutics....... .05 +.3 13190 .048 .051 - - .01 - -.23 -
.008 .001 - - VPCOA opt nov19 .................. .001 - - - - - - - - - - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
4.89 2.95 ▼ 3.17 2.95 WGN Wagners Hld Co ........... 3.15 +6 22187 3.15 3.17 -f - .37 - 17.10 18.4 1.24 .645 .74 .73 ZEN Zenith Energy ............... .73 -1.5 4974 .70 .745 - - .45 - 8.65 8.4
.014 .002 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - .16 .068 - - ZGL Zicom Grp................... .075 - - .046 .075 - - .25 - -4.97 -
2.16 1.91 - - WAT Waterco ..................... 2.15 - - 2.27 - 5.00 f 2.06 1.99 2.33 10.30 20.9 1.34 .635 1.06 1.035 Z1P ZIP Co ....................... 1.045 +.5 8106 1.035 1.05 - - .08 - -7.84 -
.925 .62 .925 .92 WTP Watpac ...................... .92 -.5 29499 .92 .925 - - .67 - -30.94 - .05 .013 .013 .013 ZIP ZipTel ........................ .013 - 526 .013 .014 - - .01 - -.15 -
2.801 .86 .925 .905 WHA Wattle Health Au............ .925 +2 827 .905 .93 - - .31 - -13.32 - .42 .067 .085 .082 ZNO Zoono Grp .................. .082 -.3 210 .082 .086 - - .03 - .04 205.0
17.735 9.03 12.16 11.66 WEB Webjet....................... 11.97 -12 8837 11.97 11.98 20.00 f 1.80 1.18 1.67 36.02 33.2 .046 .005 - - ZYB Zyber Hldgs................. .014 - - .016 .015 - - - - -.13 -
2.06 1.305 1.735 1.695 WBA Webster ..................... 1.735 +3.5 469 1.67 1.74 3.00 f 2.53 .86 1.73 7.60 22.8 .03 .002 - - ZYBOA opt oct19 ................... .005 - - .005 .005 - - - - - -
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .089 - - .09 .099 - - - - -.49 - .005 .002 .003.003..... BAS Bass Oil .003 - 17748 .002 .003 - - - - -.05 -
.011 .003 .004 .004 DDD 3D Res....................... .004 - 14600 .003 .004 - - - - -.19 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.006 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .027 .013 .018 .018 BSR Bassari Res ................. .018 -.1 2779 .018 .019 - - - - -.08 -
.051 .016 .017 .016 88E 88 Energy................... .017 - 12649 .016 .017 - - - - -.12 - .008 .003 - - BSROB opt sep19 .................. .006 - - .001 .006 - - - - - -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .005 .006 - - - - -.34 - .205 .105 .125 .125 BRL Bathurst Res................ .125 - 9288 .125 .13 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .11 .024 .025 .024 BAT Battery Min.................. .024 -.1 13411 .024 .025 - - - - -1.04 -
.083 .031 .047 .044 ACB A-Cap Res .................. .047 +.7 1000 .04 .047 - - - - -.17 - .011 .004 .005 .005 BATO opt jul23 .................... .005 +.1 1750 .004 .005 - - - - - -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .105 - - - - - - .07 .044 .057 .057 BAU Bauxite Res ................. .057 - 200 .057 .059 - - - - -.68 -
.027 .006 - - ACS Accent Res.................. .006 - - .006 .013 - - - - -1.42 - .36 .12 - - BBX BBX Min..................... .175 - - .16 .17 - - - - -.59 -
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .051 .20 - - - - -.37 - .20 .125 .14 .135 BCI BCI Min...................... .135 - 4003 .135 .14 -f - .17 - -4.29 -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 2.26 1.02 1.517 1.47 BPT Beach Energy............... 1.505 +1 163271 1.505 1.51 2.00 f 4.58 .81 1.33 9.16 16.4
.022 .006 .015 .015 ADY Admiralty Res............... .015 +.2 3000 .012 .016 - - - - -.26 - .026 .015 .018 .017 BCN Beacon Min ................. .018 +.1 9054 .017 .018 - - - - -.21 -
.765 ▲ .17 .765 .685 ADT Adriatic Metals.............. .70 +5 5926 .685 .70 - - - - - - .009 .004 - - BCNOB opt aug22 .................. .004 - - .004 .005 - - - - - -
.018 .009 .012 .012 ADX ADX Energy ................. .012 +.2 15500 .01 .012 - - - - -.15 - .20 .044 .049 .048 BDR Beadell Res ................. .048 - 391 .048 .049 - - .07 - -7.41 -
.45 .21 .28 .25 AML Aeon Metals ................ .255 -1.5 4160 .255 .265 - - - - -2.82 - .527 .12 .45 .43 BGL Bellevue Gold............... .44 - 5478 .435 .445 - - - - -1.76 -
.286 .066 .185 .17 AIS Aeris Res .................... .18 +1.5 11334 .18 .185 - - .12 - 30.90 .6 1.145 .20 .21 .205 BKY Berkeley Energia ........... .205 - 542 .205 .21 - - - - -1.87 -
.07 .011 .015 .014 AEB Affinity Energy .............. .015 - 588 .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 30.61 30.31 BHP BHP.......................... 30.61 -26 84944 30.60 30.61 159.13 f .59 15.22 5.20 94.17 32.5
.043 .015 .017 .016 AFR African Energy Res ......... .016 - 120 .016 .022 - - - - -.87 - 7.50 .009 .01 .01 BNL BIG Star Energy ............ .01 - 950 .009 .01 - - - - 28.50 .0
1.015 .68 .75 .70 AMN Agrimin ...................... .75 +3 1290 .70 .75 - - - - -.76 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.40 .12 .145 .13 AGR Aguia Res ................... .14 -1 3294 .13 .16 - - - - -1.87 - 1.105 .75 .81 .81 BIS Bisalloy Steel ............... .81 - 114 .81 .835 4.00 f 2.05 .62 4.94 8.20 9.9
.26 .14 ▼ .14 .14 A1C AIC Res...................... .14 -.5 300 .09 .14 - - - - -4.25 - .40 .14 .155 .155 BC8 Black Cat Syndicate ....... .155 -.5 250 .155 .165 - - - - - -
3.01 2.01 2.27 2.17 AQG Alacer Gold ................. 2.17 -10 6623 2.17 2.20 - - - - 24.62 8.8 .24 .115 .13 .115 BDG Black Dragon Gold ......... .12 -1 688 .115 .12 - - - - - -
.033 .016 .021 .021 AUQ Alara Res .................... .021 -.4 297 .02 .025 - - - - -.11 - .079 .03 .042 .035 BKT Black Rock Min............. .039 +.4 39065 .039 .04 - - - - -.55 -
.030 .013 .016 .016 ALY Alchemy Res................ .016 - 5080 .015 .016 - - - - -.15 - .25 .084 - - BEM BlackEarth Min ............. .086 - - .088 .10 - - - - - -
1.99 .16 .18 .17 AL8 Alderan Res................. .17 - 756 .16 .19 - - - - -6.15 - .105 .032 .043 .042 BLK Blackham Res .............. .043 - 7145 .042 .043 - - - - -2.28 -
.22 .165 - - ARN Aldoro Res .................. .18 - - .14 .17 - - - - - - .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.24 .026 .038 .038 AQI Alicanto Min................. .038 - 200 .038 .04 - - - - -2.60 - .655 .105 .125 .125 BSX Blackstone.................. .125 - 46 .12 .13 - - - - -12.60 -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - .11 .025 .028 .028 BLZ Blaze Intl .................... .028 -.3 254 .028 .031 - - - - -1.40 -
.068 .009 - - AQX Alice Queen ................. .01 - - .01 .013 - - - - -.79 - .05 .028 .046 .046 BGH Bligh Res .................... .046 -.4 80 .048 - - - - - -.25 -
.375 .18 .215 .20 ALK Alkane Res .................. .205 -.5 15420 .20 .205 - - - - 4.80 4.3 .003 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.03 -
.08 .03 .057 .055 AHQ Allegiance Coal............. .056 -.1 17105 .056 .057 - - - - -.46 - .19 .05 .054 .052 BUL Blue Energy ................. .053 +.1 20055 .05 .053 - - - - -.14 -
.18 .086 - - AGS Alliance Res................. .13 - - .12 .13 - - - - -1.22 - 19.00 11.06 ▼ 11.59 11.06 BSL BlueScope Steel ........... 11.11 -42 64197 11.11 11.16 14.00 20.13 7.90 1.26 281.78 3.9
.014 .003 .004 .004 AGE Alligator Energy............. .004 - 18036 .004 .005 - - - - -.20 - .028 .007 .008 .008 BMG BMG Res.................... .008 - 300 .008 .009 - - - - -.08 -
.005 .001 .001 .001 AGEO opt dec19 .................. .001 - 68571 .001 .002 - - - - - - .013 .001 - - BMGOA opt jun19 ................... .001 - - .001 .002 - - - - - -
.017 .003 .005 .004 AYR Alloy Res .................... .004 - 88920 .004 .005 - - - - -.01 - .24 .07 - - BOA Boadicea Res............... .175 - - .15 .175 - - - - -.85 -
.08 .027 .028 .027 ARS ALT Res ..................... .028 - 9100 .026 .028 - - - - -1.96 - .08 .038 .059 .057 BOE Boss Res .................... .057 -.1 8784 .056 .057 - - - - -.39 -
.017 .004 .005 .005 AZI Alta Zinc..................... .005 -.1 2000 .005 .006 - - - - -.32 - .29 .14 .20 .165 BOC Bougainville Copper ....... .165 -3 82 .17 .19 - - .11 - -1.03 -
.265 .082 .088 .088 ATC Altech Chem ................ .088 - 535 .087 .088 - - - - -1.37 - .47 .15 .185 .18 B2Y Bounty Min.................. .18 -1 229 .17 .20 - - - - - -
.09 .041 .048 .048 AME Alto Metals .................. .048 - 104 .036 .048 - - - - -.36 - .008 .004 .004 .004 BUY Bounty Oil & Gas ........... .004 - 1120 .004 .005 - - - - -.22 -
.505 .18 .212 .20 AJM Altura Min ................... .205 - 32223 .20 .21 - - - - -.74 - .024 .012 .015 .015 BCB Bowen Coal................. .015 - 5193 .015 .016 - - - - -.34 -
3.20 2.04 2.33 2.265 AWC Alumina ..................... 2.31 +4 211300 2.30 2.31 23.63 f .95 .87 10.23 22.41 10.3 .007 .001 - - BCBO opt oct19 ................... .001 - - .001 .003 - - - - - -
.024 .004 .006 .006 ANL Amani Gold ................. .006 -.1 20798 .005 .006 - - - - -.09 - .735 .21 .36 .345 BRB Breaker Res................. .345 -1.5 3245 .345 .35 - - - - -9.90 -
.43 .12 .125 .12 ABR American Pacific ........... .12 -.5 749 .12 .135 - - - - -1.70 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.044 .021 .022 .021 AOW American Patriot Oil........ .022 - 7221 .021 .022 - - - - -1.39 - .063 .016 - - BCK Brockman Min .............. .025 - - .025 .036 - - - - .22 11.4
.022 .002 .003 .002 AOWOB opt sep19 .................. .002 - 8250 .002 .003 - - - - - - .21 .034 .036 .034 BPL Broken Hill Prospect ....... .034 -.5 2508 .035 .039 - - - - -1.03 -
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .089 .005 .013 .013 BPLO opt nov19 .................. .013 -1.7 500 .002 .013 - - - - - -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 - 1621 .007 .008 - - - - -.12 - .023 .011 .014 .013 BRK Brookside Energy .......... .013 - 26101 .013 .014 - - - - -.08 -
.004 .001 - - ADNOB opt nov20 .................. .004 - - .003 .004 - - - - - - .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 - .07 70.29 - .08 4.92 18.3 .20 .086 - - BYH Bryah Res ................... .098 - - .076 .098 - - - - -1.55 -
.11 .067 .086 .085 AAR Anglo Aust Res ............. .086 - 1132 .084 .086 - - - - -.32 - .03 .011 .011 .011 BYHO opt oct20 ................... .011 - 60 .003 .011 - - - - - -
2.96 1.98 2.73 2.73 AGG Anglogold Ashanti.......... 2.73 -2 3 2.75 2.90 1.21 6.43 8.25 .44 7.78 35.1 .052 .032 - - BNR Bulletin Res ................. .034 - - .033 .034 - - - - -.33 -
.081 .013 - - AWV Anova Metals ............... .013 - - .012 .014 - - - - -2.61 - .40 .215 .265 .24 BRU Buru Energy................. .24 - 11265 .24 .245 - - - - 5.81 4.1
.31 .037 .083 .078 ASN Anson Res .................. .08 +.2 5936 .08 .084 - - - - -1.28 - .215 .11 .14 .14 BUX Buxton Res ................. .14 -.5 533 .14 .145 - - - - -2.95 -
.037 .012 .037 .032 AZY Antipa Min .................. .032 -.3 424185 .032 .033 - - - - -.16 - .455 .17 .235 .225 BYE Byron Energy ............... .225 -1 831 .22 .235 - - - - .30 75.0
.285 .145 .225 .21 AOP Apollo Cons................. .21 -1 5189 .21 .225 - - - - .17 123.5 .002 .001 .001 .001 CAD Caeneus Min............... .001 - 44851 .001 .001 - - - - -.08 -
.335 .13 - - AON Apollo Min................... .14 - - .14 .17 - - - - -2.00 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.135 .061 .063 .062 ARU Arafura Res ................. .062 -.1 2524 .061 .062 - - - - -.90 - .049 .025 .03 .03 CAI Calidus Res ................. .03 -.1 1240 .03 .031 - - - - -.27 -
.61 .15 - - ARX ARC Explore ................ .155 - - .155 .19 - - - - -67.67 - .023 .008 - - CAIO opt jun19 ................... .01 - - .007 .012 - - - - - -
.16 .063 .072 .07 AXE Archer Explore.............. .072 +.1 920 .07 .077 - - - - -1.14 - .076 .039 .05 .047 CE1 Calima Energy .............. .047 -.2 21563 .046 .047 - - - - -.24 -
1.945 .515 .68 .675 ARL Ardea Res ................... .675 +2.5 343 .63 .68 - - - - -4.49 - 37.02 25.95 27.845 27.315 CTX Caltex Aust.................. 27.37 -25 10175 27.37 27.38 118.00 f 2.40 10.72 4.31 282.70 9.7
.067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.036 .005 .006 .005 ADV Ardiden...................... .006 +.1 9984 .005 .006 - - - - -.25 - .31 .08 .235 .23 CAY Canyon Res................. .23 - 11517 .23 .235 - - - - -.99 -
.036 .013 .014 .014 ARD Argent Min .................. .014 - 632 .013 .014 - - - - -.39 - .081 .016 .019 .019 CFE Cape Lambert Res ......... .019 - 7908 .018 .019 -f - - - -.07 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .18 .11 ▼ .125 .11 CAA Capral ....................... .125 -2 41771 .12 .125 1.25 f 2.02 .27 10.00 2.52 5.0
.005 ▲ .005 .005 .005 ARDOA opt oct21 ................... .005 - 2000 .003 .005 - - - - - - .094 .055 .057 .056 CMM Capricorn Metals........... .056 -.1 3479 .055 .056 - - - - -.47 -
.035 .009 - - AXT Argo Explore ................ .009 - - .008 .015 - - - - -2.16 - .095 .04 .053 .053 CVV Caravel Min ................. .053 +.5 100 .049 .054 - - - - -2.48 -
.036 .015 .027 .024 ARE Argonaut Res ............... .027 +.5 417972 .027 .028 - - - - -.21 - .34 .175 .23 .225 CWX Carawine Res............... .23 +2 87 .21 .23 - - - - -4.03 -
.48 .16 .215 .195 AGY Argosy Min .................. .195 -.5 54380 .19 .20 - - - - -.66 - .11 .024 .03 .029 CRB Carbine Res................. .029 -.1 5442 .029 .03 - - - - -.66 -
.12 .015 - - AHK Ark Mines ................... .015 - - .013 .038 - - - - -1.32 - .22 .068 - - CNX Carbon Energy.............. .074 - - .08 .07 - - - - -.29 -
.142 .073 .096 .095 AJQ Armour Energy.............. .095 -.1 150 .095 .098 - - - - -3.02 - .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.053 .013 .016 .014 AMD Arrow Min ................... .014 - 5354 .014 .016 - - - - -.57 - .61 .38 ▼ .40 .38 CDV Cardinal Res ................ .40 +.3 1418 .40 .415 - - - - -10.22 -
.017 .001 - - AMDOA opt dec19 .................. .001 - - .001 .002 - - - - - - .46 .22 ▼ .24 .22 CDVOA opt sep19 .................. .22 -3 350 .22 .26 - - - - - -
.34 .13 .155 .15 ARV Artemis Res ................. .15 -.5 6913 .15 .155 - - - - 2.22 6.8 .695 .091 .345 .335 CVN Carnarvon Pet .............. .34 - 11363 .335 .34 - - - - .14 242.9
.042 .005 .006 .006 AAJ Aruma Res .................. .006 - 3500 .006 .007 - - - - -.43 - .025 .007 - - CAV Carnavale Res .............. .007 - - .006 .008 - - - - -.10 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - - - -.96 - .12 .062 - - CAP Carpentaria Res ............ .068 - - .068 .079 - - - - -.60 -
.032 .006 .02 .019 AKM Aspire Min................... .019 - 4313 .019 .02 - - - - -.35 - .10 .061 .096 .095 CZI Cassini Res ................. .096 +.2 10138 .094 .096 - - - - .20 48.0
.017 .002 - - AKMOA opt dec19 .................. .006 - - .006 .007 - - - - - - .12 .022 .029 .027 CMD Cassius Min................. .029 +.3 1727 .023 .03 - - - - -.25 -
.004 .002 - - ARO Astro Res.................... .003 - - .002 .003 - - - - -.11 - .092 .019 ▼ .026 .019 CCZ Castillo Copper............. .023 -.3 88299 .023 .024 - - - - -.45 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .037 .007 .01 .01 CDT Castle Min................... .01 -.1 5000 .009 .011 - - - - -.80 -
.06 .01 - - AHN Athena Res.................. .016 - - .001 .025 - - - - -.09 - 2.00 .925 1.90 1.88 CYL Catalyst Metals ............. 1.90 +.5 158 1.81 1.89 - - - - -6.50 -
.204 .07 .096 .09 ATU Atrum Coal.................. .092 -.4 1700 .092 .095 - - - - -2.49 - .077 .024 - - CXU Cauldron Energy ........... .025 - - .025 .03 - - - - -3.83 -
.025 .011 .013 .013 ATUO opt mar21 .................. .013 -.1 4000 .01 .02 - - - - - - .076 .02 .021 .021 CAZ Cazaly Res .................. .021 - 6175 .02 .022 - - - - -.75 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .01 - - - - .05 18.0 .04 .01 - - CNL Celamin Hldgs.............. .029 - - .028 .029 - - - - -2.47 -
.007 .002 - - AKN AuKing Min.................. .002 - - .002 .003 - - - - -.24 - .008 .008 - - CNLO opt may20.................. .008 - - .007 - - - - - - -
.035 .017 .019 .018 AEE Aura Energy................. .018 -.1 11393 .018 .019 - - - - -.23 - .245 .055 ▼ .058 .055 CLA Celsius Res ................. .058 +.1 15554 .055 .058 - - - - -.49 -
.83 .225 .657 .635 AMI Aurelia Metals............... .65 -.5 26091 .645 .65 - - .21 - 15.50 4.2 .225 .045 .045 .045 CLAO opt dec18 .................. .045 - 500 .04 .052 - - - - - -
.115 .034 - - AUR Auris Min .................... .044 - - .044 .049 - - - - -.33 - .018 .006 - - CTM Centaurus Metals .......... .007 - - .007 .008 - - - - -.22 -
.23 .06 .09 .07 AOU Auroch Min.................. .09 +3 3088 .08 .086 - - - - -4.14 - .011 .002 .003 .003 CTMOB opt aug19 .................. .003 - 7600 .002 .003 - - - - - -
.042 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .182 .081 .15 .145 CTP Central Pet .................. .147 +.2 6235 .145 .15 - - - - -2.13 -
.037 .01 .018 .017 ANW Aus Tin Min ................. .017 -.1 41269 .016 .018 - - - - -.16 - .17 .075 .115 .115 CXM Centrex Metals ............. .115 - 900 .115 .125 -f - - - -.36 -
2.904 1.265 ▼ 1.445 1.265 ASL Ausdrill ...................... 1.34 -7.5 81023 1.33 1.345 5.00 f 3.48 2.14 3.73 17.40 7.7 .017 .005 ▼ .006 .005 CVS Cervantes Corp............. .005 -.2 3209 .005 .008 - - - - -.08 -
.06 .02 - - AUC Ausgold ..................... .025 - - .025 .027 - - - - -.22 - .195 .13 .16 .155 CHN Chalice Gold Mines ........ .155 - 13849 .15 .155 - - - - -6.00 -
.12 .032 - - AMG Ausmex Min Gp ............ .068 - - .07 .071 - - - - -.83 - 1.615 1.15 1.205 1.19 CIA Champion Iron.............. 1.20 +1.5 662 1.185 1.20 - - - - -.87 -
.022 .005 - - AOA Ausmon Res ................ .005 - - .005 .006 - - - - -.15 - .077 .044 - - CHZ Chesser Res ................ .045 - - .041 .045 - - - - -.49 -
1.245 .55 .70 .67 AQC Aust Pacific Coal ........... .70 - 151 .665 .71 - - - - -32.20 - .033 .014 - - CMC China Magnesium.......... .031 - - .017 .03 - - .03 - -1.00 -
.038 .016 - - AQD AusQuest ................... .022 - - .019 .023 - - - - .15 14.7 1.90 1.44 - - CII CI Res ....................... 1.68 - - - 1.68 8.00 f 2.29 1.64 4.76 18.30 9.2
.16 .095 .13 .13 ABX Aust Bauxite ................ .13 - 2308 .125 .135 - - - - -.43 - .011 .005 .006 .006 CTO Citigold Corp ............... .006 -.1 1500 .006 .007 - - - - .70 .9
.147 .03 .043 .038 AUZ Aust Mines .................. .041 -.2 207839 .041 .042 - - - - -.21 - .008 .002 - - CLY Clancy Explore ............. .002 - - .002 .003 - - - - -.04 -
.125 .051 .069 .068 APC Aust Potash................. .068 - 1684 .067 .069 - - - - -1.90 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - 1.67 .20 .225 .215 COB Cobalt Blue ................. .215 - 345 .215 .225 - - - - -1.60 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - 1.235 .07 .076 .076 COBO opt may20.................. .076 - 178 .076 .09 - - - - - -
.07 .016 .037 .031 AVL Aust Vanadium ............. .035 +.2 189217 .035 .036 - - - - -.17 - .026 ▲ .005 .026 .014 CHK Cohiba Min.................. .021 +1.1 3408180 .021 .022 - - - - -.31 -
.048 .005 .015 .011 AVLO opt dec18 .................. .014 +.2 66556 .012 .014 - - - - - - .009 .001 .009 .005 CHKO opt apr20................... .006 +.3 1185716 .006 .007 - - - - - -
.014 .003 .004 .004 AUL Austar Gold ................. .004 +.1 550 .003 .004 - - - - -.04 - .175 .087 .125 .12 CLL Collerina Cobalt ............ .125 +.5 726 .11 .13 - - - - -.37 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - .145 .026 .031 .03 CRL Comet Res .................. .03 -.2 3202 .03 .032 - - - - -1.17 -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .42 .21 .32 .32 COI Comet Ridge................ .32 - 1914 .32 .325 - - - - -.34 -
.01 .001 .001 .001 APG Austpac Res ................ .001 - 55820 .001 .001 - - - - -.09 - .056 .02 - - CNJ Conico....................... .022 - - .02 .022 - - - - -.24 -
.17 .066 .07 .07 AGD Austral Gold................. .07 - 250 .07 .085 - - 1.45 - -3.00 - .029 .006 .019 .018 CZL Cons Zinc ................... .018 -.1 15435 .018 .019 - - - - -.18 -
.55 .20 .33 .29 ATS Australis Oil & Gas.......... .305 -2.5 22222 .305 .375 - - - - .28 108.9 .34 .21 .22 .22 CR1 Constellation Res .......... .22 -1 200 .215 .23 - - - - - -
.009 .002 - - AUT Auteco Min.................. - - .002 .003 - - - - -.24 - .175 .085 .09 .09 CR1O opt jul21 .................... .09 +.5 67 .09 .135 - - - - - -
.05 .015 .019 .019 AEV Avenira ...................... .019 - 270 .016 .019 - - - - -.69 - .20 .085 .115 .115 CM1 Coolgardie Min ............. .115 +.5 3000 .115 .12 - - - - - -
.03 .003 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .505 .285 .44 .41 COE Cooper Energy ............. .425 -1 23790 .41 .425 - - .28 - 1.80 23.6
.37 .056 .081 .079 AVZ AVZ Min ..................... .081 +.2 18289 .08 .081 - - - - -.34 - 1.425 .93 - - C6C Copper Mountain .......... .96 - - .855 .96 - - 1.78 - -2.01 -
.34 .043 .059 .059 AVZO opt may20.................. .059 - 516 .059 .063 - - - - - - .35 .09 - - CSE Copper Strike............... .12 - - .105 .16 - - - - -.27 -
.235 .085 .098 .094 AVQ Axiom Min................... .095 +.2 4415 .094 .096 - - - - -1.16 - .014 .006 - - COY Coppermoly ................ .013 - - - .014 - - - - -.05 -
.055 .001 - - AVQO opt dec18 .................. .001 - - .001 .002 - - - - - - .022 .006 .006 .006 CZN Corazon ..................... .006 -.1 485 .006 .007 - - - - -.19 -
.046 .016 .021 .021 AZM Azumah Res ................ .021 - 900 .021 .022 - - - - -.30 - .105 .037 .062 .058 CXO Core Lithium ................ .058 -.4 32307 .058 .06 - - - - -.43 -
.63 .185 .185 .185 AZS Azure Min ................... .185 - 100 .185 .195 - - - - -10.06 - 3.84 3.02 ▼ 3.18 3.02 CRN Coronado Global Res ...... 3.06 -12 5429 3.05 3.06 - - - - - -
.077 .037 .046 .042 BMN Bannerman Res ........... .045 - 13516 .043 .045 - - - - -.29 - .016 .002 - - CGM Cougar Metals.............. .003 - - .002 .003 - - - - -.38 -
.009 .001 .003 .003 BKP Baraka Energy .............. .003 -.1 8696 .003 .004 - - - - -.34 - .016 .007 - - CCJ County Intl .................. .01 - - .009 .012 - - .01 - -.06 -
.068 .03 ▼ .033 .03 BAR Barra Res ................... .032 -.3 5334 .032 .034 - - - - -.35 - .032 .01 - - CZR Coziron Res................. .011 - - .013 .015 - - - - -.11 -
.31 .22 .24 .227 BSE Base Res .................... .23 -1.5 11328 .23 .235 - - .23 - 4.95 4.6 .15 .076 - - CXX Cradle Res .................. .08 - - .08 .10 - - - - -.53 -
.037 .016 .018 .017 BSM Bass Metals................. .017 -.1 13378 .016 .017 - - - - -.22 - .03 .011 - - CGN Crater Gold Min............. .019 - - .019 .02 - - - - -2.08 -
.013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - - .008 .004 .005 .005 CUX Crossland Metals........... .005 -.1 500 .005 .006 - - - - -.37 -
6
Tables
MINING & OIL cont’d

.08 .052 .066 .065 CUE Cue Energy Res ............ .065 - 1840 .064 .068 - - .05 - 1.11 5.9 .525 .20 .24.23 ...... INR ioneer .23 -1 73439 .23 .24 - - - - -.21 -
.062 .014 .02 .02 CUL Cullen Res .................. .02 -.4 341 .02 .021 - - - - -.88 - .105 .008 .024 .024 IPB IPB Pet ...................... .024 -.1 829 .024 .025 - - - - -.29 -
.375 .08 - - CY5 Cygnus Gold................ .08 - - .08 .095 - - - - -.68 - .219 .05 .053 .053 IRD Iron Road.................... .053 +.3 115 .053 .058 - - - - -.48 -
3.20 1.965 ▼ 2.12 1.965 DCN Dacian Gold................ 2.05 -6 8596 2.04 2.06 - - - - -2.60 - .085 .028 ▼ .03 .028 IBG Ironbark Zinc................ .028 -.2 11168 .028 .032 - - - - -.31 -
.052 .023 - - DAU Dampier Gold............... .042 - - .032 .041 - - - - -1.47 - .043 .009 .013 .013 JDR Jadar Lithium.............. .013 - 1460 .012 .013 - - - - -.62 -
.034 .005 .006 .005 DHR Dark Horse Res............. .006 - 3709 .005 .006 - - - - -.27 - .26 .10 .165 .165 JAL Jameson Res ............... .165 - 500 .16 .17 - - - - .03 550.0
.014 .006 - - DTM Dart Min ..................... .007 - - .007 .008 - - - - -.44 - .73 .16 .185 .18 JRV Jervois Min.................. .18 -1 1329 .18 .185 - - - - -3.84 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .33 .16 .26 .26 JRL Jindalee Res ................ .26 -2 85 .26 .28 - - - - -4.00 -
.04 .007 - - DTR Dateline Res ................ .01 - - .006 .01 - - - - -.59 - .11 .032 - - JPR Jupiter Energy .............. .053 - - .052 .055 - - - - -6.54 -
.145 .05 - - DAV Davenport Res.............. .14 - - .13 .14 - - - - -1.72 - .43 .275 ▼ .285 .275 JMS Jupiter Mines ............... .28 -.5 28543 .28 .285 - - .27 - 5.56 5.0
.05 .008 - - DAVO opt jul23 .................... .05 - - .002 .06 - - - - - - .04 .035 - - KLR Kaili Res .................... .036 - - .025 .036 - - - - -.78 -
.245 .10 .13 .12 DEG De Grey Min................. .125 - 2418 .125 .13 - - - - -.85 - .066 .022 .027 .024 KAI Kairos Min................... .025 - 9810 .024 .025 - - - - -.80 -
.58 .21 .445 .425 DYL Deep Yellow................. .445 +1.5 654 .42 .445 - - - - -1.34 - .145 .07 .105 .10 KZR Kalamazoo Res............. .105 -.5 1440 .105 .11 - - - - -.27 -
.19 .07 .12 .12 DYLO opt jun22 ................... .12 - 420 .11 .13 - - - - - - .017 .003 .003 .003 KLH Kalia ......................... .003 - 9567 .003 .004 - - - - -.98 -
.012 .003 .004 .004 DEV Devex Res .................. .004 - 4500 .003 .004 - - - - -.21 - .012 .004 .005 .005 KGM Kalnorth Gold............... .005 - 51 .004 .007 - - - - -.04 -
1.259 .548 .70 .70 DGO DGO Gold ................... .70 +5.5 43 .645 .70 - - - - -5.64 - .145 .016 .14 .14 KRL Kangaroo Res .............. .14 - 5132 .14 .145 - - - - -.11 -
.165 .083 .145 .145 DGR DGR Global ................. .145 - 200 .14 .145 -f - - - -.01 - 1.48 .88 ▼ .942 .88 KAR Karoon Gas Aust ........... .90 -2 12193 .90 .905 - - - - -74.03 -
.035 .013 .02 .018 DRX Diatreme Res ............... .019 +.1 13370 .017 .019 - - - - -.22 - .018 .006 .009 .008 KAS Kasbah Res ................. .008 -.1 13196 .008 .009 - - - - -.55 -
.004 .002 - - DRXOB opt dec19 .................. .002 - - .001 .002 - - - - - - .045 .005 .02 .02 KPC Kazakhstan Corp........... .02 - 500 .015 .02 - - - - -5.05 -
.024 .012 - - DAF Discovery Africa ............ .016 - - .015 .016 - - - - -.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 .32 .315 KGL KGL Res..................... .32 -.5 202 .32 .33 - - - - -.51 -
.42 .16 .32 .305 DRM Doray Min ................... .32 - 4380 .305 .32 - - .31 - -3.86 - .235 .11 .135 .13 KNL Kibaran Res................. .13 -1 670 .13 .135 - - - - -1.50 -
.27 .06 .077 .076 DOR Doriemus.................... .076 -1.4 1556 .076 .12 - - - - -1.40 - 2.48 .825 1.31 1.255 KDR Kidman Res................. 1.29 +2.5 20271 1.27 1.29 - - - - -2.73 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - .342 .069 .083 .08 KIN Kin Min ...................... .083 -.1 643 .08 .083 - - - - -8.00 -
.30 .13 .15 .15 DKM Duketon Min ................ .15 -1.5 100 .15 .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 .245 ▼ .275 .245 EM2 Eagle Mountain............. .245 -3.5 799 .255 .27 - - - - - - .023 .01 - - KISO opt aug21 .................. .023 - - .001 .04 - - - - - -
.01 .002 - - EER East Energy Res ............ .004 - - .005 .008 - - - - -.39 - .19 .012 .04 .039 KRC King River Copper.......... .039 -.1 9302 .038 .04 - - - - -.09 -
.024 .004 - - EFE Eastern Iron ................. .005 - - .005 .006 - - - - -.15 - .055 .006 .012 .011 KRCOB opt jul20 .................... .012 +.1 2220 .011 .012 - - - - - -
.41 .099 .11 .105 EAR Echo Res .................... .105 -.5 426 .105 .11 - - - - -2.85 - .435 .155 .17 .16 KCN Kingsgate Cons ............ .16 - 1274 .16 .17 - - .24 - -14.94 -
.022 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .105 .043 .061 .06 KRM Kingsrose Min .............. .06 -.1 12937 .058 .06 - - - - .87 6.9
.185 .035 .081 .078 EDE Eden Innov .................. .078 -.2 10943 .078 .079 - - .01 - -.83 - .03 .019 .02 .019 KSN Kingston Res ............... .019 -.1 14504 .019 .021 - - - - -.65 -
.315 .185 - - EGA Egan Street Res ............ .195 - - .195 .20 - - - - -8.15 - .22 .145 - - KWR Kingwest Res ............... .17 - - .155 .17 - - - - - -
.155 .027 - - EHX EHR Res..................... .03 - - .03 .04 - - - - -4.35 - 32.50 19.00 27.25 26.53 KLA Kirkland Lake Gold......... 26.53 -97 4 26.25 27.19 - - - - 104.33 25.4
.35 .15 .195 .185 E25 Element 25 .................. .185 +.5 537 .18 .195 - - - - -2.00 - .205 .061 .105 .10 KFE Kogi Iron..................... .10 -.5 3790 .099 .105 - - - - -.56 -
.012 .004 .005 .005 ELT Elementos................... .005 - 1000 .005 .006 - - - - -.07 - .045 .013 .015 .015 KMT Kopore Metals .............. .015 - 39 .014 .016 - - - - -1.70 -
.111 .037 .044 .042 EXR Elixir Pet..................... .042 +.2 810 .042 .044 - - - - -.43 - .32 .19 - - KRX Koppar Res ................. .20 - - .175 .195 - - - - - -
.105 .054 ▼ .057 .054 ELK Elk Petroleum............... .055 -.2 7399 .056 .057 - - - - -12.04 - .08 .04 - - KRXO opt jan21 ................... .04 - - .03 .06 - - - - - -
.047 .028 .03 .028 EMR Emerald Res ................ .028 - 116282 .028 .031 - - - - -.54 - .063 .023 .026 .025 KOR Korab Res................... .025 -.1 8000 .024 .025 - - - - -.16 -
.105 .066 .07 .069 ERM Emmerson Res ............. .069 - 1405 .069 .072 - - - - -1.12 - .22 .057 .145 .14 KP2 Kore Potash................. .14 -1 180 .14 .155 - - - - -.76 -
.004 .002 .004 .003 EMP Emperor Energy ............ .004 +.1 103317 .003 .004 - - - - -.18 - .064 .023 - - KTA Krakatoa Res ............... .026 - - .026 .027 - - - - -.77 -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 80000 .001 .002 - - - - - - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.045 .01 .017 .014 EEG Empire Energy .............. .014 -.2 49712 .014 .016 - - - - -1.30 - .032 .013 .02 .02 KGD Kula Gold.................... .02 +.1 2000 .015 .02 - - - - .07 28.6
.023 .009 .01 .01 ERL Empire Res.................. .01 +.1 7118 .009 .01 - - - - -.07 - .12 .007 .009 .009 LSA Lachlan Star ............... .009 - 2989 .008 .01 - - - - -.18 -
.175 .036 ▼ .038 .036 EMU Emu NL...................... .036 -.1 1345 .036 .045 - - - - -3.01 - .30 .073 .135 .105 LKE Lake Res .................... .11 -2 12170 .105 .115 - - - - -1.43 -
.11 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .023 .002 ▼ .002 .002 LKEOA opt dec18 .................. .002 -.1 2593 .002 .003 - - - - - -
.10 .04 .06 .057 ENR Encounter Res.............. .057 - 4314 .057 .06 - - - - -5.20 - .004 .001 .002 .001 LKO Lakes Oil .................... .001 -.1 47097 .001 .002 - - - - -.01 -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .006 .002 .004 .004 LNY Laneway Res ............... .004 +.1 2500 .003 .004 - - - - -.03 -
.20 .085 - - EME Energy Metals .............. .10 - - .10 .13 - - - - -.30 - .50 .25 - - LAM Laramide Res............... .30 - - .33 - - - - - -2.75 -
.98 .26 ▼ .29 .26 ERA Energy Res.................. .29 +.5 6018 .285 .295 - - - - -21.60 - .018 .003 .004 .003 LRS Latin Res .................... .003 - 31609 .003 .004 - - - - -.13 -
.035 .013 - - ETE Entek Energy................ .013 - - .013 .014 - - - - -.19 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.028 .01 ▼ .01 .01 ENT Enterprise Metals........... .01 -.2 175 .01 .015 - - - - -.25 - .047 .016 - - LCD Latitude Consate ........... .018 - - .018 .023 - - - - -1.09 -
.035 .005 .015 .013 E2E Eon NRG .................... .013 - 174239 .013 .014 - - .01 - .55 2.4 .018 .007 .007 .007 LMG Latrobe Magnesium........ .007 -.2 9502 .007 .008 - - - - -.14 -
.008 .001 .004 .003 E2EO opt nov19 .................. .003 - 100167 .003 .004 - - - - - - .19 .06 - - LI3 LCME........................ .078 - - .081 .09 - - - - -1.90 -
.42 .29 .29 .29 EQX Equatorial Res .............. .29 - 237 .29 .30 - - - - -.04 - .22 .11 - - LEX Lefroy Explore .............. .165 - - .165 .185 - - - - -2.08 -
.04 .012 ▼ .014 .012 EQE Equus Min................... .014 - 13680 .014 .019 - - - - -.28 - .01 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.046 .017 .021 .02 ESR Estrella Res ................. .02 -.1 9732 .018 .02 - - - - -.71 - .066 .014 .032 .031 LEG Legend Min ................. .031 -.3 7393 .031 .032 - - - - -.04 -
.004 .002 - - ESRO opt jun21 ................... .003 - - .002 .003 - - - - - - .34 .085 .145 .145 LCK Leigh Creek Energy ........ .145 - 1094 .14 .145 - - - - -1.53 -
.33 .17 .21 .20 EMN Euro Manganese ........... .21 +1 2645 .21 .22 - - - - - - .079 .015 .017 .016 LPD Lepidico..................... .016 - 9569 .016 .017 - - - - -.28 -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .008 .004 - - LPDOA opt sep20 .................. .004 - - .004 .005 - - - - - -
.245 .04 .042 .04 EUC European Cobalt ........... .041 - 8234 .041 .042 - - - - -.58 - .042 .006 .006 .006 LML Lincoln Min.................. .006 - 3189 .006 .007 - - - - -.23 -
.325 .084 .105 .105 EUR European Lithium .......... .105 -.5 538 .105 .11 - - - - -.15 - .028 .01 - - LIN Lindian Res ................. .019 - - - - - - - - -.98 -
.77 .265 .355 .355 EMH European Metals Hldg ..... .355 - 141 .33 .355 - - - - -3.43 - .061 .03 - - LIO Lion Energy ................. .035 - - .035 .045 - - - - -11.83 -
3.615 2.35 3.11 3.035 EVN Evolution Min ............... 3.09 -3 46075 3.09 3.10 7.50 f 2.08 1.35 2.43 15.57 19.8 .70 .41 - - LLO Lion One Metals ............ .41 - - .39 .52 - - - - -2.26 -
.097 .039 .054 .052 ERX Exore Res ................... .054 +.1 12985 .053 .054 - - - - -.15 - .057 .02 .026 .025 LTR Liontown Res ............... .026 +.1 14809 .025 .026 - - - - -.09 -
.145 .07 - - EXU Explaurum .................. .115 - - .115 .115 - - - - -.46 - .22 .09 .10 .097 LIT Lithium Aust ................ .097 -.3 4670 .097 .10 - - - - -2.30 -
.14 .067 .07 .067 FAR FAR.......................... .067 -.2 127165 .066 .067 - - - - -.59 - .04 .012 - - LITCE ctg .......................... .016 - - .014 .017 - - - - - -
.082 .012 .014 .014 FEL Fe Ltd........................ .014 - 20 .014 .017 - - - - -.32 - .64 .24 .265 .255 LPI Lithium Pwr Int.............. .265 +.5 816 .255 .265 - - - - -3.76 -
.265 .072 .215 .21 FTZ Fertoz........................ .215 -.5 475 .175 .21 - - - - -1.48 - .20 .01 ▼ .013 .01 LPIOA opt jul19 .................... .01 -.3 1400 .01 .018 - - - - - -
.022 .012 - - FIN FIN Res...................... .015 - - .015 .018 - - - - -.24 - .044 .008 .016 .015 LSR Lodestar Min................ .015 -.2 27602 .015 .016 - - - - -.34 -
.25 .13 - - FND Finders Res ................. .225 - - .225 .23 - - - - 1.94 11.6 .018 .003 - - LSROA opt oct19 ................... .009 - - .004 .007 - - - - - -
.06 .02 .026 .025 FAU First Au ...................... .025 -.1 3943 .026 .027 - - .02 - -3.82 - .315 .195 .215 .205 LOM Lucapa Diamond ........... .205 - 1751 .205 .21 - - - - -2.27 -
.01 .003 .01 .008 FAUO opt dec20 .................. .01 +.1 11000 .009 .01 - - - - - - .21 .10 .125 .125 LRM Lustrum Min ................ .125 - 450 .125 .13 - - - - -12.00 -
1.50 .19 - - FCC First Cobalt ................. .26 - - .245 .265 - - - - -3.84 - 2.96 1.545 2.17 2.10 LYC Lynas ........................ 2.11 +1 51665 2.10 2.11 - - - - 8.84 23.9
.215 .105 .18 .16 FGR First Graphene.............. .17 +2 23892 .17 .175 - - - - -1.65 - 1.815 .79 .925 .89 MLD MACA ....................... .89 -2 12522 .89 .895 6.50 f 1.39 1.19 7.30 9.06 9.8
.10 .035 .063 .061 FGROC opt aug21 .................. .062 +1.2 2653 .05 .065 - - - - - - .28 .20 .245 .225 MAH Macmahon.................. .24 - 4256 .23 .24 - - .19 - 1.63 14.7
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .20 - - - - .54 37.0 .16 .068 .08 .079 MRP MacPhersons Res.......... .079 -.1 943 .08 .086 - - - - -2.25 -
.114 .065 .077 .076 FMS Flinders Mines .............. .076 -.1 7 .075 .077 - - - - -.06 - .138 .023 ▼ .023 .023 MAG Magmatic Resrce .......... .023 -.9 500 .023 .028 - - - - -3.10 -
.375 .16 .18 .18 FML Focus Min................... .18 +1 355 .18 .19 - - - - -2.55 - .022 .003 - - MAGO opt may20.................. .004 - - .001 .007 - - - - - -
.17 .021 .023 .022 4CE Force Com .................. .022 -.1 6830 .022 .024 - - - - -.24 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
5.46 3.515 3.975 3.81 FMG Fortescue Metals Grp...... 3.94 +9 294040 3.94 3.95 23.00 f 1.66 4.22 5.84 38.15 10.3 .26 .12 .15 .145 MAU Magnetic Res ............... .145 -.5 249 .145 .15 - - - - -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 .007 .007 MGT Magnetite Mines ........... .007 -.1 200 .007 .009 - - - - -.62 -
.37 .125 .145 .14 FDM Freedom Oil Gas ........... .14 - 172 .135 .14 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.083 .013 .02 .019 FHS Freehill Min.................. .02 - 1570 .018 .02 - - - - -.84 - .52 .27 .325 .315 MNS Magnis Energy Tech........ .325 -.5 1720 .32 .33 - - - - -.97 -
.014 .005 .006 .005 FPL Fremont Pet................. .006 - 11000 .005 .006 - - - - -2.04 - .082 .04 .061 .061 MGU Magnum Min & Exp ........ .061 +.1 848 .06 .061 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .04 .019 .023 .023 MGL Magontec ................... .023 - 1730 .023 .026 - - .03 - -.09 -
.20 .032 .042 .042 FDX Frontier Diamonds ......... .042 +.2 1348 .042 .043 - - - - - - .24 .096 - - MKG Mako Gold .................. .115 - - .11 .12 - - - - - -
.021 .007 - - FNT Frontier Res................. .007 - - .008 .013 - - - - -.66 - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.205 .056 .069 .066 FYI FYI Res ...................... .068 -.2 1704 .063 .069 - - - - -.81 - .007 .003 - - MAR Malachite Res .............. .003 - - .002 .003 - - - - -.08 -
.46 .07 .25 .235 GLN Galan Lithium.............. .25 - 1363 .25 .26 - - - - -2.07 - .007 .004 .004 .004 MSR Manas Res .................. .004 - 2000 .004 .005 - - - - -.10 -
.27 .015 .085 .085 GLNOA opt dec18 .................. .085 -.5 1000 .076 .10 - - - - - - .038 .005 .005 .005 MHC Manhattan Corp ............ .005 - 15848 .005 .006 - - - - -2.54 -
4.54 2.08 2.74 2.64 GXY Galaxy Res.................. 2.73 +7 21403 2.72 2.73 - - .50 - 6.13 44.5 .15 .072 .081 .08 MEY Marenica Energy ........... .08 - 200 .08 .085 - - - - -2.62 -
.26 .113 .185 .185 G1A Galena Min.................. .185 - 262 .18 .185 - - - - -.48 - .019 .004 .006 .005 MZN Marindi Metals.............. .006 +.1 2900 .005 .006 - - - - -.32 -
.80 .12 .59 .525 GLL Galilee Energy .............. .59 +5 13247 .565 .59 - - - - -5.90 - .024 .014 - - MEU Marmota .................... .015 - - .015 .017 - - - - -.05 -
.395 .16 .175 .17 GAL Galileo Min .................. .175 - 260 .125 .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 .092 ▼ .11 .092 GCY Gascoyne Res .............. .092 -1.3 59549 .092 .093 - - - - -.14 - 1.605 .75 1.22 1.185 MYE Mastermyne Grp ........... 1.195 -.5 1748 1.195 1.20 -f - .47 - 5.50 21.7
.034 .012 - - GML Gateway Min................ .014 - - .012 .016 - - - - -.13 - .46 .20 - - MZZ Matador Min ................ .26 - - .165 .25 - - - - -4.74 -
.014 .004 - - GBZ GBM Res.................... .005 - - .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 - - .365 .39 -f - .90 - -16.40 -
.057 .028 .03 .029 GMD Genesis Min................. .03 - 40323 .029 .03 - - - - -.72 - .28 .105 .13 .12 MAT Matsa Res................... .13 +.5 1140 .12 .13 - - - - -3.18 -
.025 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - 1.10 .63 - - MRL Mayur Res .................. .695 - - .60 .695 - - - - -3.65 -
.043 .019 .019 .019 GPR Geopacific Res ............. .019 - 10616 .018 .021 - - - - -.24 - .745 .036 - - MCM MC Min ...................... .50 - - .365 .715 - - - - -97.40 -
.145 .045 - - GIB Gibb River Diamonds ...... .055 - - .06 .062 - - - - -.10 - .027 .011 .012 .012 MMR MEC Res .................... .012 - 95 .013 .015 - - -.01 - -3.90 -
.03 .015 .018 .016 GBG Gindalbie Metals ........... .018 +.1 33909 .017 .018 - - - - -.09 - .662 .305 ▼ .315 .305 MML Medusa Min................. .305 -.5 1769 .305 .315 - - .54 - -36.13 -
.016 .002 .003 .002 GLA Gladiator Res ............... .002 - 13000 .002 .003 - - - - -.06 - .028 .01 .015 .015 MAY Melbana Energy ............ .015 - 4441 .014 .015 - - - - -.41 -
.475 .13 .18 .175 GEV Global Energy Vent......... .175 - 2962 .175 .18 - - - - -2.09 - .026 .011 .014 .013 MBK Metal Bank.................. .013 - 1961 .012 .013 - - - - -.10 -
.062 .026 - - GBP Global Pet................... .03 - - .027 .035 - - - - -1.31 - .065 .014 .021 .02 MCT Metalicity.................... .021 - 6672 .021 .022 - - - - -.43 -
.022 .012 - - GBE Globe Metals & Min ........ .014 - - .014 .015 - - - - -.29 - .063 .028 .034 .034 MLM Metallica Min ............... .034 -.2 2072 .033 .034 - - - - .99 3.4
.174 .072 .076 .075 GME GME Res .................... .075 -.6 300 .075 .08 - - - - -.23 - .011 .003 .004 .003 MLS Metals Aust ................. .004 - 31850 .003 .004 - - - - -.18 -
.165 .073 .082 .082 GMN Gold Mountain.............. .082 - 50 .08 .082 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .595 .635 .61 GOR Gold Road Res ............. .62 -1 6944 .61 .62 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .053 - - - - -.98 - 1.227 .365 .405 .385 MLX Metals X ..................... .395 - 8724 .395 .40 1.00 - .28 2.53 -4.30 -
.084 .025 .038 .037 GED Golden Deeps .............. .038 - 650 .035 .038 - - - - -.50 - .034 .007 .01 .008 MSE Metalsearch................. .01 - 29193 .007 .01 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .37 .038 ▼ .041 .038 MTC MetalsTech.................. .041 - 454 .037 .045 - - - - -4.60 -
.88 .11 ▼ .12 .11 G88 Golden Mile Res............ .11 -1 2072 .11 .12 - - .03 - -1.61 - .087 .013 .018 .017 MEI Meteoric Res ............... .017 -.1 19035 .016 .017 - - - - -1.35 -
.06 .003 .017 .015 GMR Golden Rim Res ............ .015 -.1 1305 .015 .016 - - - - -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 - 24983 .002 .003 - - - - 20.09 .0
.20 .17 .185 .17 GSM Golden State Min........... .17 -1.5 155 .17 .185 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .002 - - - .001 - - - - - -
1.60 1.15 1.24 1.24 GNG GR Engineering............. 1.24 -1 35 1.24 1.30 11.00 .69 .34 8.87 7.60 16.3 .345 .14 .17 .165 MMI Metro Min ................... .165 - 1545 .165 .17 - - - - -1.38 -
.006 .003 .006 .005 GGE Grand Gulf Energy.......... .005 -.1 63740 .004 .005 - - - - -.07 - .023 .004 .005 .005 MDI Middle Island Res .......... .005 - 800 .004 .005 - - - - -.24 -
.245 .16 .192 .185 GRR Grange Res ................. .19 - 18533 .19 .195 2.00 f 4.92 .38 10.53 9.84 1.9 .26 .16 .195 .19 MOY Millennium Min ............. .19 - 1094 .19 .195 - - - - -1.44 -
.35 .19 .25 .24 GPX Graphex Min ................ .24 -.5 2025 .22 .25 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .039 - - - - -.35 - .475 .315 .36 .35 MCR Mincor Res.................. .35 - 1804 .35 .355 -f - - - -2.30 -
.027 .005 - - GTE Great Western Expl......... .007 - - .006 .007 - - - - -.13 - .018 .004 .011 .011 MDX Mindax ...................... .011 +.3 500 .01 .011 - - - - -.09 -
.57 .14 .15 .145 GBR Great Boulder Res.......... .145 +.5 1349 .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 .079 .078 GGG Greenland Min.............. .079 -.1 3375 .078 .08 - - - - -.27 - 22.14 12.39 15.02 13.78 MIN Mineral Resources ......... 14.96 +76 38836 14.95 14.96 65.00 f 2.24 6.58 4.34 145.30 10.3
.021 .003 .004 .004 GPP Greenpower Energy........ .004 - 6877 .004 .005 - - - - -.45 - .12 .038 .041 .04 MEP Minotaur Explore ........... .04 - 1944 .04 .041 - - - - -1.05 -
.013 .001 .002 .002 GPPO opt oct19 ................... .002 - 4700 .001 .004 - - - - - - .155 .02 .02 .02 MRR Minrex Res .................. .02 - 130 .02 .023 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 .04 .04 MSV Mitchell Services ........... .04 - 4899 .039 .04 - - .01 - -.14 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .01 .023 - - - - -.46 - .066 .005 ▼ .006 .005 MTH Mithril Res................... .006 - 2610 .005 .006 - - - - -.96 -
.045 .011 - - GTR GTI Res...................... .011 - - .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 .029 - - - - .72 4.0 .659 .32 .37 .355 MOD MOD Res.................... .355 -.5 1301 .355 .365 - - - - -1.66 -
.41 .064 .11 .105 GWR GWR Grp.................... .105 +.5 76 .105 .11 - - - - -1.56 - .18 .11 .115 .11 MOH Moho Res ................... .115 -2 700 .115 .13 - - - - - -
.059 .016 - - HMX Hammer Metals ........... .026 - - .025 .026 - - - - -.26 - .016 .006 .008 .008 MRV Moreton Res ................ .008 - 6 .007 .008 - - - - .38 2.1
.013 .006 .008 .007 HMXOD opt sep20 .................. .008 - 5937 .008 .01 - - - - - - .014 .004 - - MTB Mount Burgess Min ........ .005 - - .005 .006 - - - - -.12 -
.049 .017 - - HHM Hampton Hill Min ........... .026 - - .027 .05 - - - - .20 13.0 .635 .36 .53 .51 MGX Mount Gibson Iron ......... .525 +.5 6892 .52 .525 3.00 f 3.03 .45 5.71 9.08 5.8
.035 .01 - - HNR Hannans .................... .011 - - .011 .012 - - - - -.07 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.38 .16 .165 .16 HAS Hastings Tech Met ......... .165 -.5 469 .155 .165 - - - - -.43 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.295 .17 .19 .19 HAV Havilah Res ................. .19 +.5 550 .185 .19 - - - - -1.43 - .014 .004 .005 .005 MRQ MRG Metals ................ .005 - 29302 .005 .006 - - - - -.19 -
.10 .025 - - HAVOC opt nov19 .................. .025 - - .025 .10 - - - - - - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.054 .016 - - HWK Hawkstone Min............. .022 - - .022 .023 - - - - -.45 - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.087 .04 - - HAW Hawthorn Res .............. .048 - - .044 .048 - - - - -1.67 - .10 .05 .092 .086 MGV Musgrave Min .............. .091 +.6 4511 .089 .091 - - - - -.07 -
.175 .033 .15 .14 HE8 Helios Energy ............... .15 +.5 9291 .14 .15 - - - - -.17 - .088 .045 .054 .05 MYL Myanmar Metals ........... .05 -.3 29704 .05 .052 - - - - -1.97 -
.17 .018 .125 .12 HE8OA opt dec21 .................. .12 +.5 1642 .10 .125 - - - - - - .062 .024 .03 .027 MYLO opt dec19 .................. .029 +.1 4708 .029 .03 - - - - - -
.055 .027 .033 .031 HLX Helix Res .................... .031 - 3475 .031 .033 - - - - -.09 - .16 .046 - - MZI MZI Res ..................... .067 - - .056 .067 - - - - -15.00 -
.832 .53 .605 .60 HRR Heron Res................... .60 - 906 .60 .62 - - - - -2.80 - .295 .06 .066 .065 NAG Nagambie Res............. .065 - 604 .063 .072 - - - - -.29 -
.28 .093 .145 .13 HXG Hexagon Res ............... .13 -1 2200 .13 .145 - - - - -.50 - .15 .046 .06 .057 NML Navarre Min ................. .057 -.2 4475 .057 .059 - - - - -.47 -
.073 .014 ▼ .018 .014 HGM High Grade Metals ......... .014 -.6 8778 .013 .016 - - - - -1.95 - .235 .115 .17 .17 NES Nelson Res.................. .17 -1 64 .16 .17 - - - - -3.54 -
.15 .074 .096 .093 HIG Highlands Pacific........... .093 -.3 3934 .093 .097 - - - - 9.34 1.0 .07 .02 - - NESO opt sep19 .................. .025 - - .01 .014 - - - - - -
.105 .075 .087 .085 HGO Hillgrove Res................ .087 +.2 1873 .085 .087 - - .05 - 4.34 2.0 .47 .21 .24 .23 NMT Neometals .................. .24 +.5 918 .24 .245 - - - - 3.73 6.4
.042 .009 .014 .012 HIP Hipo Res .................... .012 - 1287 .012 .013 - - - - -.15 - .90 .30 - - NMS Neptune Marine ............ .32 - - .11 .29 -f - .47 - -48.80 -
.018 .004 - - HIPOA opt jun20 ................... .006 - - .004 .006 - - - - - - .011 .006 .007 .006 NAE New Age Exploration....... .007 - 3850 .006 .007 - - - - .21 3.3
.25 .12 - - HRN Horizon Gold................ .22 - - .18 .20 - - - - -19.30 - 1.585 .62 .84 .805 NCZ NEW Century Res .......... .81 -3.5 5092 .81 .815 - - - - -32.32 -
.165 .084 .105 .105 HZN Horizon Oil .................. .105 - 1595 .10 .105 - - .10 - -.27 - .36 .009 .051 .046 NXE NEW Energy Min ........... .051 +.5 3098 .05 .051 - - - - -57.80 -
.026 .008 - - HOR Horseshoe Metals.......... .008 - - .009 .011 - - - - -1.10 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.04 .013 .015 .014 HCH Hot Chili ..................... .014 -.1 4701 .014 .015 - - - - -.65 - 4.04 1.935 3.23 3.09 NHC New Hope Corp ............ 3.16 -2 18240 3.15 3.16 8.00 f 2.25 2.20 2.53 18.00 17.6
.014 .001 - - HCO Hylea Metals ................ .001 - - .001 .002 - - - - -.14 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.03 .018 .023 .022 ICN Icon Energy ................ .022 -.1 1752 .022 .023 - - - - -.68 - .018 .01 .013 .013 NTL New Talisman Gold......... .013 - 4555 .013 .014 - - .01 - -.05 -
.003 .002 - - IKW Ikwezi Min................... .003 - - .001 .003 - - - - -.02 - .13 .024 .025 .025 NWC New World Cobalt.......... .025 +.1 500 .025 .029 - - - - -2.71 -
12.20 7.62 7.85 7.68 ILU Iluka Res .................... 7.76 -5 17987 7.75 7.76 35.00 f .24 1.80 4.51 8.50 91.3 23.85 18.575 20.95 20.55 NCM Newcrest Min ............... 20.68 -32 18143 20.68 20.69 24.73 f 1.44 13.07 1.20 35.58 58.1
.15 .088 .12 .117 IMA Image Res................... .12 +.5 3642 .115 .12 - - - - -1.19 - .285 .105 - - NWF Newfield Res................ .165 - - .165 .16 - - - - -9.04 -
1.40 .815 1.175 1.155 IMD Imdex........................ 1.17 - 1637 1.155 1.17 -f - .34 - 5.73 20.4 .03 .005 - - NME Nex Metals Explore ........ .016 - - .005 .03 - - - - -.43 -
.021 .011 .011 .011 IPT Impact Min .................. .011 - 3669 .011 .012 - - - - -.07 - .145 .049 - - NXM Nexus Min................... .049 - - .05 .059 - - - - -2.99 -
.006 .001 - - IPTOA opt jun20 ................... .002 - - .001 .002 - - - - - - .365 .235 .255 .245 NIC Nickel Mines ................ .255 +.5 101814 .25 .255 - - - - - -
.007 .003 .004 .003 ICG Inca Min ..................... .004 - 6794 .004 .005 - - - - -.05 - .003 .001 .001 .001 NIU Niuminco Grp............... .001 - 10016 .001 .002 - - - - -.16 -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.149 .048 .05 .05 INK Indago Energy .............. .05 +.2 230 .049 .065 - - - - -1.60 - .095 .03 .072 .071 NKP NKWE Platinum ............ .071 -.1 4635 .07 .073 - - - - -.20 -
5.735 3.56 3.67 3.60 IGO Independence Grp ......... 3.64 -1 16424 3.64 3.65 3.00 f 2.99 3.03 .82 8.98 40.5 .65 .08 ▼ .09 .08 N27 Northern Cobalt ............ .09 +.5 2236 .077 .09 - - - - -3.17 -
.081 .049 - - IDA Indiana Res ................. .057 - - .056 .057 - - - - -2.90 - .425 .033 - - N27O opt sep19 .................. .033 - - .015 .02 - - - - - -
.39 .068 .078 .078 IOR Indiore ....................... .078 - 1094 .072 .078 - - - - -8.55 - .12 .061 ▼ .066 .061 NTU Northern Minerals .......... .063 -.3 15316 .062 .067 - - - - -2.04 -
.23 .055 .089 .083 INF Infinity Lithium .............. .083 -.2 2441 .079 .089 - - - - -5.32 - 9.49 5.57 8.04 7.90 NST Northern Star ............... 8.01 -4 30162 8.00 8.01 9.50 f 3.38 1.31 1.19 32.10 25.0
.31 .12 .15 .15 IRC Intermin Res ................ .15 - 553 .145 .15 - - - - 1.78 8.4 .005 .002 .002 .002 NWE Norwest Energy ............ .002 -.1 2839 .002 .003 - - - - -.01 -
.02 .006 .013 .013 IEC Intra Energy ................. .013 -.2 1345 .012 .015 - - - - -.38 - .064 .019 .021 .02 NVA Nova Min .................... .021 - 9670 .02 .021 - - - - -.20 -
1.24 .715 1.04 1.04 IAU Intrepid Mines .............. 1.04 - 4 1.04 1.14 - - - - -77.83 - .038 .009 - - NVAO opt aug20 .................. .009 - - .008 .01 - - - - - -
.025 .009 .013 .01 IVR Investigator Res ............ .013 +.3 30905 .012 .014 - - - - -.08 - 1.245 .38 .41 .405 NVX Novonix ..................... .405 +2 199 .40 .41 - - - - -8.90 -
.008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - - .065 .03 - - NTM NTM Gold ................... .038 - - - - - - - - -.05 -
.073 .024 .038 .036 IVZ Invictus Energy ............. .036 -.2 2100 .036 .039 - - - - -.67 - .038 .005 .012 .012 NCR NuCoal Res ................. .012 +.2 11000 .01 .012 - - - - -.14 -
Tables 7
MINING & OIL cont’d

.065 .026 - - NGY NuEnergy Gas .............. .033 - - .029 .037 - - - - -.85 - .042 .01 -- ......... SEI Speciality Metals Intl .013 - - .012 .013 - - - - -.29 -
.33 .16 - - NUS Nusantara Res.............. .17 - - .17 .185 - - - - -1.70 - .02 .004 .005 .005 SPX Spectrum Metals ........... .005 - 4540 .005 .006 - - - - -.17 -
.036 .022 - - NUSOA opt jul20 .................... .023 - - .012 .02 - - - - - - .15 .057 .07 .062 SPI Spitfire Materials ........... .062 -.6 5921 .062 .065 - - - - -10.88 -
.48 .185 .29 .275 NZC Nzuri Copper ............... .28 - 391 .275 .29 - - - - -1.27 - 5.28 3.13 4.28 4.04 SBM St Barbara .................. 4.12 -7 36218 4.11 4.12 12.00 f 3.69 1.29 2.91 44.26 9.3
.041 .016 - - OAR Oakdale Res ............... .016 - - .017 .026 - - - - -5.88 - .48 .105 .17 .16 SGQ St George Min .............. .16 -1 1461 .16 .165 - - - - -1.70 -
4.39 3.09 4.08 4.00 OGC OceanaGold Corp.......... 4.01 -14 641 4.01 4.02 2.98 14.04 - .74 41.84 9.6 .34 .055 - - SGQOB opt sep20 .................. .08 - - .055 .075 - - - - - -
.10 .006 - - OXX Octanex ..................... .009 - - .009 .018 - - - - -8.86 - 1.05 .55 .995 .96 SMR Stanmore Coal.............. .97 -1 11738 .97 .985 2.00 1.18 .17 2.06 2.37 40.9
.385 .08 .11 .099 ODM Odin Metals ................. .11 +3 1090 .09 .125 - - - - -1.46 - .44 .15 .39 .30 GAS State Gas ................... .375 +7.5 4981 .37 .38 - - - - -.55 -
.073 .05 - - ODY Odyssey Energy ............ .05 - - .048 .06 - - - - -.01 - .51 .165 .29 .29 SVY Stavely Min ................. .29 +1 1126 .28 .29 - - - - -5.21 -
9.265 6.97 7.32 7.19 OSH Oil Search ................... 7.23 +2 23492 7.23 7.24 9.83 2.18 3.07 1.36 21.44 33.7 .024 .012 .014 .014 SRZ Stellar Res .................. .014 - 1525 .013 .014 - - - - -.18 -
.01 .002 - - OEX Oilex ......................... .006 - - .005 .007 - - - - -.24 - .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.875 .17 - - OKR Okapi Res ................... .19 - - .19 .22 - - - - -4.18 - .026 .003 .007 .007 SPB Sth Pacific Res ............. .007 - 1442 .007 .008 - - - - -.73 -
.50 .25 - - OKU Oklo Res .................... .26 - - .26 .29 - - - - -.58 - .016 .005 - - SXX Sthn Cross Expl ............ .005 - - .005 .007 - - - - -.12 -
1.70 .60 1.36 1.31 OMH OM Hldgs ................... 1.36 +1 2665 1.345 1.38 3.00 8.95 .55 2.21 26.86 5.1 .29 .165 .185 .165 SAU Sthn Gold ................... .185 -.5 68 .165 .19 - - - - -1.44 -
.34 .155 - - ORR Orecorp ..................... .24 - - .24 .26 - - - - -3.41 - .16 .04 .041 .04 SUH Sthn Hem Min .............. .04 - 44 .04 .06 - - - - -1.90 -
10.27 6.41 6.76 6.57 ORG Origin Energy ............... 6.60 -6 85190 6.59 6.61 - - 3.68 - 12.40 53.2 .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.135 .009 .01 .009 OGX Orinoco Gold ............... .009 -.1 65664 .009 .01 - - - - -3.24 - .02 .007 .008 .008 SWJ Stonewall Res .............. .008 - 15393 .008 .009 - - - - -.24 -
.085 .003 - - OGXOD opt jan20 ................... .004 - - .004 .005 - - - - - - .005 .001 - - SWJO opt oct20 ................... .001 - - .001 .002 - - - - - -
.098 .018 - - ORM Orion Metals ................ .02 - - .004 .02 - - - - -.15 - .19 .081 .093 .093 STA Strandline Res .............. .093 -.2 37 .094 .10 - - - - -1.73 -
.05 .018 .025 .021 ORN Orion Min.................... .021 -.2 22302 .022 .026 - - - - -.76 - .076 .025 .056 .05 SXA Strata-X Energy............. .055 - 6218 .051 .055 - - - - -.81 -
2.60 .048 .27 .26 ONX Orminex ..................... .27 - 3553 .265 .27 - - - - -1.58 - .008 .003 .007 .005 SER Strategic Energy............ .006 +.2 655317 .005 .006 - - - - -.10 -
.011 .003 - - OVL Oro Verde ................... .005 - - .004 .006 - - - - -.24 - .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
7.44 3.16 4.18 4.02 ORE Orocobre .................... 4.10 - 7934 4.09 4.10 - - 2.61 - 1.12 366.1 .16 .053 .097 .089 STX Strike Energy ............... .097 - 21189 .093 .097 - - - - .20 48.5
.083 .039 .044 .043 OEL Otto Energy ................. .043 -.1 9308 .042 .044 - - - - -.50 - .087 .05 - - SRK Strike Res ................... .055 - - .055 .06 - - - - -.47 -
10.70 7.87 8.55 8.315 OZL OZ Min ...................... 8.46 -4 12457 8.44 8.46 22.00 f 4.23 8.94 2.60 93.10 9.1 .215 .14 .14 .14 SLZ Sultan Res .................. .14 -1 500 .13 .145 - - - - - -
.074 .028 .041 .04 PAK Pacific American Coal ... .04 - 2811 .04 .044 - - - - .89 4.5 .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
.084 .01 .015 .012 PBX PAC Bauxite ................ .015 +.5 12660 .013 .015 - - - - -1.49 - .001 .001 - - SUROA opt oct20 ................... .001 - - .001 - - - - - - -
.016 .004 .006 .005 PMY Pacifico Minl ................ .005 - 7917 .005 .006 - - - - -.20 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.002 .001 .001 .001 PMYO opt nov20 .................. .001 -.1 97500 .001 .002 - - - - - - .109 .048 .051 .048 SEA Sundance Energy .......... .051 - 673761 .05 .051 - - - - -4.55 -
.26 .047 .20 .19 PDN Paladin Energy.............. .19 -1 35533 .19 .195 - - .08 - 29.09 .7 .048 .018 .03 .029 STM Sunstone Metals ........... .029 -.1 10906 .028 .029 - - - - -.17 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 32003 .002 .003 - - - - -.12 - .022 .009 - - STMO opt aug19 .................. .015 - - .01 .018 - - - - - -
.67 .317 .347 .335 PAN Panoramic Res ............. .345 -2 5942 .345 .395 -f - .26 - -8.76 - .06 .022 .038 .037 SUP Superior Lake Res.......... .037 - 6548 .037 .04 - - - - -2.49 -
.051 .02 - - PGI Panterra Gold............... .022 - - .022 .025 - - .09 - -7.21 - .022 .005 - - SPQ Superior Res................ .006 - - .006 .007 - - - - -.08 -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.38 .155 .195 .19 PNR Pantoro...................... .195 -.5 589 .19 .195 - - - - 1.76 11.1 .019 .007 - - SRN Surefire Res................. .007 - - .006 .007 - - - - -.81 -
.393 .18 ▼ .20 .18 PNL Paringa Res ................. .18 -1.5 650 .18 .19 - - - - -2.95 - .006 .002 - - SRNOB opt nov19 .................. .002 - - .001 .002 - - - - - -
.064 .028 .03 .03 PEK Peak Res .................... .03 - 2743 .029 .033 - - - - -.82 - .27 .18 .225 .22 SWK Swick Min Services ........ .22 -.5 869 .205 .22 -f - .31 - -.42 -
.015 .008 - - PEKOC opt jun20 ................... .011 - - .009 .019 - - - - - - .072 .018 .025 .02 SL1 Symbol Min ................. .02 -.2 40715 .02 .024 - - - - -40.89 -
.026 .01 - - PKO Peako........................ .013 - - .013 .025 - - - - -.25 - .012 .005 - - SL1O opt jun20 ................... .008 - - .005 .008 - - - - - -
.85 .30 .60 .55 PEX Peel Min ..................... .55 -2.5 9556 .55 .565 - - - - -.94 - .021 .005 - - SMD Syndicated Metals ......... .006 - - .005 .006 - - - - -.85 -
.04 .014 - - PUN Pegasus Metals ............ .017 - - .017 .024 - - - - -.22 -
.485 .19 .22 .205 PEN Peninsula Energy........... .22 +3 1113 .20 .22 - - - - .29 75.9 4.95 1.36 1.61 1.535 SYR Syrah Res ................... 1.57 -2.5 25484 1.565 1.57 - - - - -6.22 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .92 .37 .45 .435 TLG Talga Res ................... .45 +1.5 3233 .435 .45 - - - - -3.80 -
.02 .005 .005 .005 PSM Peninsula Mines............ .005 -.1 1844 .005 .006 - - - - -.42 - .405 .008 ▼ .014 .008 TLGOA opt dec18 .................. .008 -.9 1346 .008 .014 - - - - - -
.032 .012 .019 .019 PM8 Pensana Metals ............ .019 - 2700 .018 .019 - - - - -.24 - .33 .195 .295 .295 TLM Talisman Min................ .295 -.5 155 .295 .30 - - - - -5.67 -
.094 .005 .006 .006 PNN Pepinnini Lithium........... .006 - 6000 .005 .006 - - - - -.26 - .008 .003 .003 .003 TPD Talon Pet .................... .003 -.1 7681 .003 .004 - - - - -.13 -
.03 .01 - - PEC Perpetual Res............... .01 - - .011 .015 - - - - -1.34 - .004 .002 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.51 .305 .37 .345 PRU Perseus Min................. .355 -1.5 31730 .355 .36 - - .88 - -2.50 - .047 .029 - - TAM Tanami Gold ................ .032 - - .03 .032 - - - - 1.06 3.0
.022 .001 - - PRL Petrel Energy ............... .002 - - .001 .002 - - - - -1.30 - .26 .044 .115 .105 TNO Tando Res................... .11 +.5 3898 .105 .11 - - - - -1.41 -
.22 .09 .125 .125 PSA Petsec Energy .............. .125 +.5 4 .12 .125 - - .01 - -6.35 - .70 .041 - - TNOO opt dec19 .................. .051 - - .051 .065 - - - - - -
.235 .115 .125 .125 PLL Piedmont Lithium .......... .125 -.5 660 .12 .125 - - - - -2.58 - .017 .003 .004 .004 TRL Tanga Res................... .004 - 1050 .003 .004 - - - - -.31 -
1.25 .675 .845 .825 PLS Pilbara Min .................. .84 +1 32228 .835 .84 - - - - -1.19 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.051 .015 .021 .021 PGY Pilot Energy ................. .021 - 1 .021 .023 - - - - -2.74 - .268 .105 .125 .125 TAO Tao Commodities .......... .125 - 200 .12 .125 - - - - - -
.036 .015 .016 .015 PIO Pioneer Res ................. .016 - 13060 .015 .016 - - - - -.27 - .04 .018 - - TAOO opt sep20 .................. .018 - - .021 .034 - - - - - -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 - .099 .051 .09 .09 TAP Tap Oil ....................... .09 - 594 .089 .092 - - .09 - -3.24 -
.205 .056 .06 .056 PGM Platina Res.................. .06 +.2 2803 .055 .06 - - - - -.15 - .39 .053 - - TAR Taruga Min .................. .06 - - .055 .066 - - - - -10.37 -
.019 .006 .008 .008 PNX PNX Metals ................. .008 - 3263 .008 .009 - - - - -.10 - .130 .039 .067 .065 TAS Tasman Res................. .066 +.3 3388 .065 .068 - - - - -1.82 -
.11 .025 - - PVE Po Valley Energy............ .04 - - .042 .045 - - - - .88 4.5 .07 .009 - - TASOC opt aug20 .................. .041 - - .025 .075 - - - - - -
.20 .052 - - POD Podium Min ................. .073 - - .068 .075 - - - - - - .583 .22 .295 .28 TAW Tawana Res ................. .28 -2 9554 .275 .28 - - - - -.28 -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .855 .19 .435 .405 TMT Technology Metals ......... .41 -2 2557 .41 .42 - - - - -5.93 -
.16 .056 .069 .061 PXX Polarx........................ .062 -.4 3350 .061 .065 - - - - -.64 - .485 .08 .20 .20 TMTO opt may20.................. .20 - 10 .20 .30 - - - - - -
.06 .033 .045 .044 POS Poseidon Nickel ............ .044 -.1 4408 .044 .045 - - - - -.92 - .325 .185 .21 .205 TMR Tempus Res................. .205 -.5 469 .20 .21 - - - - - -
.92 .355 - - PDZ Prairie Min................... .41 - - .40 .415 - - - - -10.99 - .805 .15 .55 .52 TER Terracom .................... .545 +3.5 6644 .54 .545 - - .07 - -5.58 -
.049 .011 - - PDI Predictive Disc.............. .016 - - .013 .016 - - - - -.72 - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.01 .003 - - PDIO opt nov19 .................. .003 - - .002 .005 - - - - - - .165 .087 .125 .125 TZN Terramin Aust ............... .125 -.5 110 .125 .13 - - .03 - -.27 -
.13 .066 - - PRX Prodigy Gold................ .08 - - .075 .078 - - - - -1.45 - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .036 - - - - .65 5.4
.077 .022 .028 .026 PSC Prospect Res ............... .026 -.2 6598 .026 .027 - - - - -.32 - .086 .021 - - THR Thor Min..................... .033 - - .028 .036 - - - - -.41 -
.069 .021 - - PVD Pura Vida Energy ........... .022 - - .022 .023 - - - - -1.10 - .04 .012 .015 .014 THX Thundelarra................. .014 -.2 3389 .014 .017 - - - - -.55 -
.23 .04 ▼ .042 .04 PUA Pure Alumina................ .04 -.5 263 .04 .044 - - - - -7.40 - .018 .001 - - THXOB opt sep19 .................. .002 - - .001 .005 - - - - - -
.14 .015 - - PUAOC opt jul20 .................... .017 - - .012 .02 - - - - - - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.029 .011 .013 .013 PM1 Pure Min..................... .013 -.2 2726 .013 .014 - - - - -1.17 - .31 .067 .08 .077 TIE Tietto Min ................... .08 +.8 3500 .073 .093 - - - - - -
.009 .002 - - PM1O opt dec19 .................. .003 - - .001 .003 - - - - - - .058 .033 ▼ .034 .033 TIG Tigers Realm Coal.......... .034 -.1 224 .033 .043 - - - - -.29 -
.185 .029 .031 .03 PUR Pursuit Min.................. .031 +.1 5910 .03 .032 - - - - -5.86 - .048 .023 - - TTM Titan Min .................... .025 - - .025 .026 - - - - 3.20 .8
.21 .14 .155 .14 QEM QEM......................... .14 -2 1031 .14 .155 - - - - - - .288 .09 .092 .092 TOU Tlou Energy ................. .092 -.3 100 .09 .092 - - - - -.90 -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 20000 .002 .003 - - - - -1.66 - .22 .099 .11 .107 TNG TNG.......................... .11 - 1731 .11 .115 - - - - -.41 -
.205 .10 .10 .10 RFR Rafaella Res ............... .10 - 400 .08 .10 - - - - - - .28 .16 .17 .165 TIN TNT Mines .................. .165 -.5 359 .155 .165 - - - - -2.64 -
.023 .01 - - RAG Ragnar Metals .............. .012 - - .01 .012 - - - - -.44 - .186 .068 .09 .09 TRT Todd River Res ............. .09 +.3 1933 .09 .092 - - - - -2.39 -
.15 .009 .011 .01 RDN Raiden Res.................. .01 - 3791 .01 .011 - - - - -.95 - .05 .012 - - TRTO opt mar20 .................. .015 - - .014 .02 - - - - - -
.645 .32 - - RMS Ramelius Res ............... .38 - - .40 .375 - - .38 - 5.84 6.5 .065 .02 - - TTW Toptung ..................... .035 - - .034 .035 - - - - -.47 -
3.25 1.083 1.955 1.95 RND Rand Min.................... 1.95 - 48 1.90 1.95 -f - - - 36.75 5.3 .10 .022 .025 .024 TNR Torian Res................... .024 -.2 1844 .024 .027 - - - - -.36 -
.007 .001 .001 .001 RRS Range Res .................. .001 - 1982 .001 .001 - - - - -.31 - .048 .024 .032 .032 TOE Toro Energy ................. .032 - 500 .031 .033 - - - - -.21 -
.057 .015 - - RAW Rawson Oil & Gas .......... .015 - - .01 .015 - - - - -.80 - .094 .023 ▼ .024 .023 TKL Traka Res.................... .023 -.2 2392 .02 .033 - - - - -.41 -
.019 .005 - - RBR RBR Grp..................... .012 - - .011 .012 - - - - -.24 - .039 .008 .009 .008 TKM Trek Metals.................. .009 -.1 18211 .008 .009 - - - - -.86 -
.12 .067 .088 .08 RLE Real Energy ................. .088 +.3 557 .08 .089 - - - - -.56 - .149 .064 - - TEG Triangle Energy ............. .064 - - .064 .068 - - - - -3.00 -
.037 .015 .026 .025 RLEOA opt apr19................... .026 +.3 69 .026 .03 - - - - - - 8.50 3.90 - - TBR Tribune Res ................. 4.78 - - 4.65 5.10 -f - - - 84.17 5.7
.039 .02 - - RLEOB opt sep20 .................. .027 - - .028 .033 - - - - - - .094 .018 .02 .02 TNP Triple Energy ................ .02 +.1 10 .019 .03 - - - - -1.48 -
.086 .051 .07 .068 RED Red 5 ........................ .068 -.2 2137 .069 .071 - - - - -1.07 - .12 .04 .043 .041 TON Triton Min.................... .043 +.1 5030 .041 .043 - - - - -.61 -
.073 .023 .052 .052 RMP Red Emperor Res .......... .052 -.1 4250 .052 .055 - - - - -.16 - .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .265 .35 - - - - -1.02 - .01 .006 .007 .007 TONOD opt sep20 .................. .007 - 5765 .006 .007 - - - - - -
.16 .095 .13 .115 RDM Red Metal ................... .12 +.5 5668 .12 .125 - - - - -1.10 - .175 .082 .125 .12 TRY Troy Res ..................... .12 -1 8385 .12 .125 -f - .13 - -2.10 -
.033 .005 .007 .007 RMX Red Mountain Mining ...... .007 - 5000 .007 .008 - - - - -.25 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .815 .094 .31 .31 TGN Tungsten Min ............... .31 - 300 .30 .32 - - - - -.84 -
.017 .002 - - RMXOH opt dec19 .................. .003 - - .001 .003 - - - - - - .017 .005 .005 .005 TSC Twenty Seven Co........... .005 - 400 .005 .006 - - - - -.10 -
.41 .16 ▼ .17 .16 RVR Red River Res............... .17 - 11171 .17 .175 - - - - .06 283.3 .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 +.1 60958 .002 .003 - - - - -.10 - .031 .011 - - TYX Tyranna Res................. .012 - - .012 .013 - - - - -.48 -
.07 .015 .065 .043 RCP Redbank Copper ........... .044 +.4 16038 .045 .054 - - - - .10 44.0 .013 .003 - - TYXOC opt oct21 ................... .004 - - .003 .004 - - - - - -
.024 .012 .016 .016 RDS Redstone Res............... .016 -.1 100 .016 .018 - - - - -.09 - .065 .03 .045 .042 UIL UIL Energy ................. .045 - 2036 .042 .049 - - - - -.51 -
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .34 .18 .325 .315 UNV Universal Coal .............. .32 - 839 .32 .325 2.00 2.29 .18 6.25 4.59 7.0
.075 .007 - - RLC Reedy Lagoon .............. .008 - - .007 .008 - - - - -1.57 - .405 .24 - - VMX Valmec...................... .255 - - .24 .285 -f - - - 3.72 6.9
.025 .013 - - RLCO opt apr21................... .013 - - .001 .015 - - - - - - .027 .004 .004 .004 VAL Valor Res .................... .004 - 2046 .004 .005 - - - - -.27 -
5.30 3.65 4.36 4.25 RRL Regis Res ................... 4.27 -8 17770 4.27 4.28 16.00 f 2.16 .61 3.75 34.60 12.3 .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.051 .016 .019 .018 RNU Renascor Res............... .019 +.1 2809 .018 .019 - - - - -.53 - .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.026 .009 .01 .01 RNUOA opt oct19 ................... .01 - 15000 .008 .01 - - - - - - .25 .04 .175 .17 VAN Vango Min................... .17 -.5 367 .16 .17 - - - - -.82 -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
.029 .015 .024 .024 RDG Resource Dev Grp.......... .024 -.2 3810 .024 .025 - - .03 - -.08 - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
1.44 .91 ▼ .94 .91 RSG Resolute Min................ .915 -1.5 46257 .915 .92 2.00 4.42 .96 2.19 8.85 10.3 .002 .001 - - VAROA opt may21.................. .001 - - - .002 - - - - - -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .041 .014 .018 .017 VEC Vector Res .................. .017 -.1 24029 .017 .018 - - - - -.17 -
.09 .034 .065 .061 RES Resource Generation ...... .063 +.3 3648 .06 .069 - - - - -1.80 - .19 .036 .165 .145 VRX Ventnor Res................. .15 -1 24266 .145 .155 - - - - -.75 -
.041 .006 .009 .009 RMI Resource Min Corp ........ .009 - 75 .009 .01 - - - - -.18 - .061 .021 .023 .022 VMS Venture Min ................. .023 - 183 .023 .024 - - - - -.90 -
.22 .074 .085 .08 RXM Rex Minerals................ .081 +.5 3341 .077 .081 - - - - -2.33 - .33 .15 - - VXR Venturex Res................ .185 - - .175 .185 - - - - -1.05 -
.335 .18 .25 .25 REY Rey Resources ............. .25 -5 40 .25 .25 - - - - -.49 - .23 .092 .155 .15 VMC Venus Metals ............... .15 -.5 500 .15 .17 - - - - -2.30 -
.105 .015 - - RIE Riedel Res .................. .015 - - .016 .025 - - - - -.17 - .06 .02 .03 .03 VMCOA opt nov19 .................. .03 +.2 500 .028 .03 - - - - - -
.033 .006 .006 .006 RIM Rimfire Pacific .............. .006 -.1 14434 .006 .008 - - - - -.11 - .041 .014 - - VRM Verdant Min ................. .015 - - .014 .016 - - - - -.27 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .34 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
87.09 68.62 73.26 71.35 RIO Rio Tinto..................... 72.00 -160 32540 72.00 72.03 399.37 f 1.83 30.06 5.55 729.92 9.9 .052 .01 - - VKA Viking Mines ................ .016 - - .011 .019 - - - - .54 3.0
.185 .075 .094 .079 RGL Riversgold .................. .079 -.1 18916 .077 .085 - - - - -10.70 - .185 .058 .066 .063 VMY Vimy Res .................... .063 -.2 8975 .063 .064 - - - - -2.62 -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .245 .15 .165 .165 VEN Vintage Energy ............. .165 - 559 .155 .165 - - - - - -
.025 .009 - - RMG RMG ......................... .013 - - .013 .019 - - - - -.22 - .015 .006 .007 .007 VML Vital Metals.................. .007 - 57020 .007 .008 - - - - -.21 -
.018 .008 .009 .009 RXL Rox Resources ............. .009 +.1 14027 .008 .009 - - - - -.26 - .048 .017 .023 .022 VRC Volt Res...................... .022 -.1 4345 .022 .023 - - - - -.27 -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - .205 .081 .093 .091 WKT Walkabout Res ............ .091 - 1387 .091 .093 - - - - -.94 -
.385 .096 .15 .14 RTG RTG Min..................... .15 +1 3185 .14 .15 - - - - -12.58 - .095 .027 .031 .031 WKTOA opt dec19 .................. .031 -.3 900 .03 .039 - - - - - -
.088 .043 .053 .051 RTR Rumble Res................. .053 - 2080 .051 .053 - - - - -1.34 - .475 .255 .29 .28 WAF West African Res ........... .28 -1.5 9521 .28 .285 - - - - -4.30 -
.25 .09 - - S2R S2 Res ...................... .09 - - .09 .095 - - - - -.68 - .029 .01 .012 .012 WWI West Wits Min .............. .012 - 747 .012 .014 - - - - -.19 -
.031 .007 .007 .007 SBR Sabre Res ................... .007 - 9465 .007 .009 - - - - -.20 - 3.93 2.04 2.09 2.04 WSA Western Areas .............. 2.06 -1 17535 2.06 2.07 2.00 f 2.17 1.83 .97 4.34 47.5
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - 1.932 .985 ▼ 1.05 .985 WGX Westgold Res............... .985 -5.5 6136 .985 1.00 - - 1.12 - -.34 -
.145 .026 .028 .028 SGC Sacgasco ................... .028 +.1 30 .027 .029 - - .01 - -1.18 - .335 .03 .035 .035 WGXO opt jun19 ................... .035 -.3 2000 .025 .05 - - - - - -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .03 .012 .013 .013 WSI Weststar Industrial ......... .013 - 500 .012 .013 - - -.04 - -.63 -
10.04 6.01 6.28 6.10 SFR Sandfire Res ................ 6.12 -17 8495 6.12 6.13 27.00 f 2.88 3.36 4.41 77.85 7.9
.305 .081 ▼ .09 .081 SFM Santa Fe Min................ .085 -1.5 962 .083 .10 - - - - -1.82 - .01 .001 - - WSIO opt dec18 .................. .001 - - - .001 - - - - - -
.027 .004 - - SMI Santana Min ................ .007 - - .006 .007 - - - - -.30 - .215 .013 - - WCN White Cliff Min .............. .013 - - .012 .014 - - - - -9.00 -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .002 .001 - - WCNOB opt dec18 .................. - - - .01 - - - - - -
7.48 4.735 5.66 5.53 STO Santos....................... 5.59 -1 76592 5.58 5.60 4.76 f 3.43 - .85 16.31 34.3 .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
2.67 1.385 2.53 2.32 SAR Saracen Min ................ 2.38 -18 52640 2.38 2.39 - - .47 - 9.29 25.6 .002 .001 .002 .002 WCNOD opt sep20 .................. .002 - 1948 .002 .003 - - - - - -
.29 .145 .25 .24 STN Saturn Metals............... .25 +.5 1000 .23 .25 - - - - - - .097 .024 .071 .071 WEC White Energy Co............ .071 - 150 .069 .071 - - - - -3.35 -
.12 .022 .023 .022 SYA Sayona Min ................. .022 -.2 9674 .022 .023 - - - - -.17 - .015 .005 .006 .006 WRM White Rock Min............. .006 - 76444 .005 .007 - - - - -.28 -
.018 .005 - - SYAOB opt apr20................... .007 - - .006 .007 - - - - - - .011 .002 .004 .004 WBE Whitebark Energy .......... .004 - 1037645 .003 .004 - - - - -.61 -
.535 .335 .385 .367 SXY Senex Energy ............... .385 +.5 33746 .375 .385 - - .24 - -6.50 - .002 ▲ .001 .002 .001 WBEO opt aug20 .................. .001 - 135000 .001 .002 - - - - - -
1.275 .58 .79 .76 SFX Sheffield Res................ .79 +3 2400 .79 .80 - - - - -.81 - 5.95 3.73 4.24 4.14 WHC Whitehaven Coal ........... 4.19 +2 69887 4.19 4.20 27.00 1.97 3.38 6.44 53.20 7.9
.017 .004 - - SHH Shree Min ................... .008 - - .007 .01 - - - - -.65 - .11 .013 - - WEL Winchester Energy ......... .028 - - .028 .034 - - - - -9.13 -
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - .015 .004 - - WLC Wollongong Coal ........... .007 - - .007 .008 - - -.03 - -1.15 -
.019 .011 - - SIH Sihayo Gold................. .015 - - .016 .019 - - - - -.12 - 39.38 28.38 31.93 31.48 WPL Woodside Pet............... 31.54 +9 18774 31.53 31.55 135.41 f 1.17 24.84 4.29 158.40 19.9
.057 .011 - - SCI Silver City Min .............. .012 - - .012 .014 - - - - .02 60.0 .19 .004 .085 .085 WML Woomera Min............... .085 -.5 8 .076 .094 - - - - -5.17 -
.65 .315 .48 .465 SLR Silver Lake Res ............. .47 -.5 6230 .47 .475 - - .41 - 3.21 14.6 20.028 12.815 13.22 12.87 WOR WorleyParsons ............. 13.03 -8 33891 13.02 13.04 25.00 .93 -.25 1.92 23.30 55.9
.091 .024 .04 .039 SVL Silver Mines................. .039 - 2783 .039 .04 - - - - -.46 - .285 .10 .145 .125 XAM Xanadu Mines ............. .14 +1.5 2402 .13 .145 - - - - -.95 -
.023 .005 .016 .016 SVLOB opt sep21 .................. .016 - 200 .016 .018 - - - - - - .018 .003 .004 .004 XST XState Res .................. .004 +.1 10000 .003 .004 - - - - -.24 -
18.05 10.66 11.17 10.78 SGM Sims Metal Mgmt........... 10.82 -38 17188 10.81 10.83 53.00 f 1.91 9.82 4.90 101.10 10.7 5.95 2.60 3.40 3.22 YAL Yancoal Aust............... 3.25 -14 125 3.22 3.35 10.34 12.35 4.20 3.18 127.75 2.5
.014 .008 .011 .01 SRI Sipa Res..................... .011 - 208252 .01 .011 - - - - -.33 - 7.57 4.79 5.55 5.35 ZEL Z Energy .................... 5.35 -15 353 5.00 5.40 31.79 2.38 .15 5.94 75.65 7.1
.022 .004 - - SI6 Six Sigma Metals........... .005 - - .005 .006 - - - - -.19 - .255 .072 .079 .074 ZNC Zenith Min................... .074 -.3 181 .074 .079 - - - - -.34 -
.013 .002 - - SI6OC opt jul21 .................... .002 - - .002 .003 - - - - - - .017 .012 - - ZEU Zeus Res .................... .013 - - .011 .013 - - - - -.29 -
.35 .20 - - SMG Soon Min .................... .20 - - - .18 - - .01 - -.78 - 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.00 6.75 82.73 .04 12.52 13.28 3.32 187.7
31.87 16.38 28.49 27.68 SOL Soul Pattinson WH ......... 27.84 +7 9287 27.84 27.85 56.00 f 1.99 13.46 2.01 111.47 25.0 .008 .004 .005 .004 ZMI Zinc Of Ireland .............. .005 +.1 51876 .004 .005 - - - - -.08 -
4.28 3.03 ▼ 3.09 3.03 S32 South32 ..................... 3.09 -2 157448 3.08 3.09 14.16 f 2.47 2.77 4.58 34.91 8.9 .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.155 .067 - - SVM Sovereign Metals........... .074 - - .071 .074 - - - - -2.08 - .003 .001 .001 .001 ZMIOC opt jul21 .................... .001 - 200000 .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.38 - - DMKT AMP Cap Dynamic Mkt..... 2.38 - - 2.38 2.42 - - - - - - 22.45 18.45 21.2921.24 ... DJRE SPDR DJ Global Reit 21.27 +11 243 21.25 21.30 67.34 p 2.31 - 3.17 155.25 13.7
2.88 2.44 2.67 2.67 GLIN AMP Cap Glb Infra .......... 2.67 -1 26 2.67 2.85 - - - - - - 22.91 19.10 19.86 19.79 WEMG SPDR Emerging Mkts....... 19.81 +17 100 19.43 19.90 50.94 3.70 - 2.57 188.27 10.5
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.49 - - 2.48 2.50 - - - - - - 20.00 17.83 18.54 18.51 WDIV SPDR Global Dividend...... 18.51 +6 81 18.50 18.80 -p - - - - -
5.06 4.78 - - AGX1 Antipodes Global............ 4.79 - - 4.81 4.84 - - - - - - 26.01 25.34 25.85 25.85 GOVT SPDR Govt Bond............ 25.85 +5 2 25.76 25.89 54.59 1.37 - 2.11 74.85 34.5
10.18 9.83 9.98 9.96 HBRD BetaShares Active Aus Hyb 9.97 -1 1436 9.96 9.97 -p - - - - - 20.15 17.00 18.55 18.55 QMIX SPDR MSCI Qmix........... 18.55 +7 1 18.52 19.90 46.64 p 4.90 - 2.51 228.45 8.1
6.17 5.10 5.40 5.35 ASIA BetaShares As Tech......... 5.40 +7 2164 5.39 5.50 - - - - - - 410.39 322.50 371.42 371.42 SPY SPDR S&P 500 ETF ......... 371.42 +247 - 367.49 390.00 568.92 6.32 283.62 1.53 3598.29 10.3
16.86 12.66 16.00 15.78 BBOZ BetaShares Au Str Bear .... 15.89 +4 845 15.50 16.00 - - - - - - 13.80 11.90 12.71 12.59 SLF SPDR Prop Fund ............ 12.68 +3 380 12.40 12.75 107.84 p 1.43 12.59 8.50 154.02 8.2
17.43 14.25 14.60 14.57 HVST BetaShares DivHarv ........ 14.58 -1 93 14.11 14.65 160.78 p - - 11.03 -172.31 - 15.75 13.52 - - SSO SPDR Small Ords ........... 13.60 - - 13.53 14.90 33.22 p 7.31 - 2.44 242.80 5.6
19.15 13.43 15.02 14.95 GGUS BetaShares Gear US Eq .... 15.01 +23 596 14.99 17.00 - - - - - - 33.00 26.85 28.80 28.70 WXOZ SPDR World ex Aust ........ 28.72 +7 5 28.70 28.78 70.65 5.52 - 2.46 389.78 7.4
6.39 5.45 5.59 5.58 FOOD BetaShares Glb Agri ........ 5.58 +5 6 5.40 5.89 19.34 .64 - 3.47 12.32 45.3 23.68 20.92 21.56 21.52 WXHG SPDR Wld ex AuHdgd ...... 21.52 +4 19 20.00 21.57 51.08 3.98 - 2.37 203.12 10.6
8.12 6.26 6.58 6.56 BNKS BetaShares Glb Banks ..... 6.58 +2 30 6.44 6.80 - - - - - - 30.13 25.78 26.75 26.69 SYI SPDR MSCI Au Sel HDY.... 26.75 +6 8 26.37 27.20 168.79 p 1.04 - 6.31 176.03 15.2
7.48 5.50 6.31 6.28 HACK BetaShares Glb Cyber...... 6.29 -7 196 6.29 6.36 - - - - 112.03 5.6 2.66 2.29 2.37 2.37 SWTZ Switzer Div Growth.......... 2.37 +1 11 2.37 2.39 -f - - - - -
6.86 5.53 5.74 5.70 FUEL BetaShares Glb Engy ....... 5.73 +3 15 5.50 6.26 14.36 4.78 - 2.51 68.58 8.4 109.80 105.58 106.14 106.14 YTMAGL XTB AGL21 .................. 106.14 +2 - 105.89 106.14 - - - - - -
3.98 2.86 3.06 3.06 MNRS BetaShares Glb Gold ....... 3.06 -9 74 3.04 3.09 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.48 101.73 - - - - - -
6.15 5.15 5.83 5.82 DRUG BetaShares Glb Hlth ........ 5.83 +8 106 5.84 6.20 20.09 1.07 - 3.45 21.48 27.1 105.40 102.50 - - YTMAP1 XTB APA23 .................. 103.58 - - 103.39 103.81 - - - - - -
15.09 14.70 - - INCM BetaShares Glb Inc ......... 14.71 - - 14.50 14.88 - - - - - - 116.89 109.02 111.15 111.15 YTMAPA XTB APA20 .................. 111.15 +9 4 110.90 111.15 - - - - - -
25.20 ▲ 25.09 25.20 25.17 BNDS BetaShares LM Au Bd ...... 25.17 +1 98 25.17 25.18 - - - - - - 108.98 ▲ 107.25 108.98 108.98 YTMAS2 XTB AST27 .................. 108.98 +60 - 108.48 108.98 - - - - - -
8.73 8.02 8.42 8.41 RINC BetaShares LM Real Inc .... 8.42 +6 333 8.32 8.42 -p - - - - - 116.30 110.75 - - YTMAST XTB AST22 .................. 112.88 - - 112.76 113.08 - - - - - -
16.79 15.28 15.42 15.42 AUST BetaShares Mgd Risk Au... 15.42 +2 10 15.42 15.64 - - - - - - 109.50 101.21 101.71 101.71 YTMAWC XTB AWC19 ................. 101.71 - - 101.46 101.71 - - - - - -
12.97 11.01 11.95 11.95 WRLD BetaShares Mgd Risk Gl ... 11.95 +2 34 11.30 11.96 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 105.84 - - 105.85 106.66 - - - - - -
15.26 14.37 14.60 14.60 QLTY BetaShares Glb Qual ....... 14.60 +6 200 14.54 14.60 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.64 101.89 - - - - - -
10.37 8.29 8.59 8.53 RBTZ BetaShares Glb Robot...... 8.59 +4 32 8.53 8.74 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.88 102.13 - - - - - -
21.00 16.68 19.04 18.85 UMAX BetaShares S&P 500........ 18.99 +14 45 18.91 20.85 90.70 2.45 - 4.78 221.83 8.6 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
17.41 12.28 13.12 13.11 AUDS BetaShares Str AuD......... 13.11 -1 109 13.09 14.38 - - - - - - 108.12 104.07 105.71 105.71 YTMDO1 XTB DOW22 ................. 105.71 +5 1 105.44 105.71 - - - - - -
15.87 11.99 14.89 14.89 YANK BetaShares Str USD ........ 14.89 -7 15 14.64 14.96 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
5.96 4.19 5.12 5.09 BBUS BetaShares US Str Bear .... 5.11 -7 995 5.08 5.10 - - - - - - 112.11 106.83 - - YTMDX1 XTB DXS25 .................. 107.65 - - 107.65 - - - - - - -
7.00 5.73 5.87 5.87 QAG BetaShares Agriculture..... 5.87 +2 9 5.81 6.05 - - - - -98.41 - 105.43 103.035 104.22 104.22 YTMDX2 XTB DXS27 .................. 104.22 +26 - 103.72 104.22 - - - - - -
25.70 25.44 25.51 25.50 QPON BetaShares Au Bk Snr ...... 25.51 -3 755 25.50 25.51 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.34 100.44 - - - - - -
25.31 24.84 25.07 25.06 CRED BetaShares Au Corp Bd .... 25.07 +2 16 25.04 25.10 - - - - - - 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.67 - - 100.57 100.67 - - - - - -
18.73 15.92 16.31 16.18 EX20 BetaShares Au Ex20 ........ 16.31 +13 219 15.93 17.20 - - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.09 - - 100.99 101.09 - - - - - -
106.64 93.80 95.98 95.77 A200 BetaShares Au 200 ......... 95.82 -13 267 95.70 96.03 -p - - - - - 101.73 100.54 - - YTMF08 XTB BOQF19 ................ 100.81 - - 100.68 100.78 - - - - - -
16.88 14.43 15.34 15.31 FAIR BetaShares Au Sustain ..... 15.33 +5 13 15.00 15.49 - - - - - - 102.31 100.82 100.93 100.93 YTMF09 XTB MQGF20................ 100.93 +1 2 100.83 100.93 - - - - - -
11.00 8.10 8.11 8.10 QCB BetaShares Commods ..... 8.11 -5 40 7.00 8.30 78.40 .79 - 9.67 61.83 13.1 101.71 100.625 100.73 100.73 YTMF10 XTB NABF20 ................ 100.73 -1 1 100.63 100.73 - - - - - -
8.49 7.40 - - EINC BetaShares LM Eq Inc ...... 7.63 - - 7.64 8.50 -f - - - - - 102.14 100.86 101.14 101.14 YTMF11 XTB WBCF20................ 101.14 - 1 101.04 101.14 - - - - - -
12.01 10.18 - - QFN BetaShares Financials...... 10.73 - - 10.59 11.04 47.70 .83 - 4.45 39.47 27.2 102.07 101.93 - - YTMF13 XTB ANZ22 .................. 101.98 - - 101.12 101.22 - - - - - -
6.36 5.18 5.42 5.39 QRE BetaShares Resources ..... 5.39 -4 90 5.27 5.58 7.23 16.99 - 1.34 122.81 4.4 100.90 100.77 - - YTMF14 XTB BOQ21.................. 100.87 - - 100.78 100.88 - - - - - -
14.76 13.09 14.45 14.42 BEAR BetaShares Au Bear ........ 14.45 -2 67 14.45 14.68 - - - - -156.86 - 100.81 100.66 - - YTMF15 XTB NAB23 .................. 100.66 - - 100.62 100.72 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 15.18 - - 14.80 15.69 - - - - 67.50 22.5 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.81 - - 100.74 100.84 - - - - - -
14.49 12.00 12.91 12.45 QAU BetaShares Gold ............ 12.48 -9 51 12.36 12.57 - - - - -15.57 - 101.31 101.19 - - YTMF17 XTB AMP21.................. 101.25 - - 101.19 101.29 - - - - - -
18.27 16.91 17.30 17.30 POU BetaShares GBP ............ 17.30 -13 - 15.00 17.68 6.91 27.63 - .40 190.89 9.1 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 102.69 - - 102.68 - - - - - - -
37.16 30.35 33.84 33.80 QUS BetaShares US 1000........ 33.80 +30 32 33.75 33.82 103.80 3.91 - 3.07 405.74 8.3 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.02 - - - - - - -
13.85 12.00 13.49 13.46 USD BetaShares US Dollar....... 13.46 -2 663 13.39 13.58 10.46 5.90 - .78 61.76 21.8 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.32 102.57 - - - - - -
13.35 11.22 11.56 11.56 HEUR BetaShares WT Europe..... 11.56 -1 19 11.23 12.50 50.48 .85 - 4.37 42.98 26.9 109.82 104.45 105.20 105.20 YTMLL1 XTB LLC20................... 105.20 - - 104.52 105.21 - - - - - -
15.17 12.05 12.49 12.42 HJPN BetaShares WT Japan...... 12.47 +1 99 12.03 12.80 37.25 .76 - 2.99 28.21 44.2 104.75 99.77 - - YTMLLC XTB LLC18................... 102.52 - - - - - - - - - -
50.18 50.00 50.15 50.14 AAA BetaShares HighIntCash ... 50.15 +.5 797 50.14 50.15 101.65 .95 - 2.03 96.99 51.7 104.11 100.72 102.77 102.77 YTMMG2 XTB MGR23 ................. 102.77 +47 - 102.77 102.77 - - - - - -
21.70 14.40 14.86 14.77 OOO BetaShares Crude Oil....... 14.86 +18 54 14.80 15.00 26.27 38.06 - 1.77 999.81 1.5 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.36 - - 106.40 106.89 - - - - - -
18.61 13.85 16.12 16.09 NDQ BetaShares Nasdaq 100 ... 16.11 +15 943 16.11 16.23 8.08 36.83 - .50 297.58 5.4 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.01 102.26 - - - - - -
14.36 12.32 12.61 12.58 QOZ BetaShares RAFI Au 200 ... 12.60 +1 103 12.52 13.00 82.82 1.86 - 6.57 154.32 8.2 109.04 104.28 - - YTMNA1 XTB NAB21 .................. 106.16 - - 106.18 106.46 - - - - - -
9.15 7.91 8.19 8.15 YMAX BetaShares Au Yield ........ 8.18 -2 181 8.08 8.24 -p - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.09 101.34 - - - - - -
3.56 3.01 3.07 3.05 SMLL BetaShares Au SmlCo...... 3.07 +2 95 3.05 3.07 - - - - - - 111.08 105.45 - - YTMQF1 XTB QAN20.................. 105.78 - - 105.81 106.06 - - - - - -
8.38 6.71 7.56 7.55 ETHI BetaShares Glb Sust........ 7.55 +4 62 7.53 7.80 - - - - 89.99 8.4 117.05 111.30 ▼ 111.30 111.30 YTMQF2 XTB QAN21.................. 111.30 -346 - 111.05 111.30 - - - - - -
25.73 18.84 20.09 19.90 GEAR BetaShares Gear Au ........ 19.99 -2 441 19.50 20.49 164.87 3.12 - 8.25 513.86 3.9 121.42 115.07 115.79 115.79 YTMQF3 XTB QAN22.................. 115.79 +7 11 115.48 115.79 - - - - - -
4.19 3.69 - - EIGA eInvest Income .............. 3.69 - - 3.77 3.81 - - - - - - 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.49 - - 102.05 102.52 - - - - - -
11.80 10.12 10.30 10.30 ZYAU ETFS ASX300 Yld ........... 10.30 - 3 10.28 10.50 63.76 p 1.02 - 6.19 64.89 15.9 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 110.87 111.65 - - - - - -
51.99 46.39 47.00 46.96 ACDC ETFS Battery Tech .......... 47.00 +5 8 46.30 51.20 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.62 - - - - - - -
55.29 48.25 54.82 54.82 CORE ETFS Glb Core Infra......... 54.82 +9 - 54.62 55.00 - - - - 167.21 32.8 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.51 104.25 - - - - - -
61.99 50.38 51.91 51.60 ROBO ETFS Robo Gl Robotics .... 51.85 +14 39 51.82 51.95 - - - - 8.71 595.3 108.20 105.56 - - YTMTCL XTB TCL21................... 107.33 - - 107.56 107.81 - - - - - -
169.00 151.51 159.05 157.83 GOLD ETFS Physical Gold......... 158.44 -109 64 158.27 158.49 - - - - 63.17 250.8 108.64 104.40 - - YTMTL1 XTB TLS22................... 105.32 - - 105.03 105.38 - - - - - -
151.78 115.26 - - ETPMPD ETFS Physical Palladium... 151.78 - - 151.65 152.73 - - - - - - 104.71 103.72 104.70 104.70 YTMTL2 XTB TLS27................... 104.70 +81 - 104.20 104.70 - - - - - -
121.63 103.01 109.73 109.73 ETPMPT ETFS Physical Platinum .... 109.73 -69 2 109.53 109.82 - - - - - - 118.06 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.34 112.02 - - - - - -
132.17 119.26 128.21 128.21 ETPMPM ETFS Physical PM Bskt..... 128.21 -17 2 127.60 128.16 - - - - - - 102.87 100.73 101.92 101.92 YTMVC1 XTB VCX27 .................. 101.92 +9 - 101.60 101.92 - - - - - -
22.05 18.47 19.00 18.60 ETPMAG ETFS Physical Silver ........ 18.70 -49 72 18.59 18.95 - - - - - -
48.99 44.85 - - CURE ETFS S&P Biotech .......... 47.45 - - 44.75 47.06 - - - - - - 101.47 101.47 - - YTMVCX XTB VCX24 .................. 101.47 - - 101.29 101.78 - - - - - -
13.43 11.35 12.90 12.86 ZYUS ETFS S&P 500 Yld .......... 12.86 +9 16 12.75 13.49 80.13 1.36 - 6.23 109.16 11.8 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.25 103.50 - - - - - -
10.90 9.45 10.65 10.64 ZUSD ETFS Physical USD ......... 10.65 -2 139 10.62 10.65 5.09 1.12 - .48 5.72 186.2 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.38 102.63 - - - - - -
67.98 57.33 58.05 58.00 ESTX ETFS Euro Stoxx 50......... 58.05 -24 113 57.33 64.41 - - - - - - 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.14 104.77 - - - - - -
74.30 58.25 64.98 64.66 TECH ETFS MStar Gl Tech......... 64.98 +47 9 64.63 71.50 -p - - - 935.76 6.9 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.27 102.89 - - - - - -
4.22 4.11 4.17 4.17 FEMX Fidelity GEM ................. 4.17 +1 139 4.15 4.19 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.15 102.78 - - - - - -
2.58 2.26 2.33 2.33 INIF InvestSMART Au Inc ........ 2.33 -1 50 2.28 2.53 - - - - - - 20.03 19.943 20.02 20.02 MONY UBS IQ Cash................. 20.02 - 1 20.00 20.02 - - - - - -
107.85 105.16 106.92 106.82 IAF iShares Comp Bnd.......... 106.84 +6 95 106.84 106.91 247.68 1.09 - 2.32 270.55 39.5 27.70 22.37 - - UBP UBS IQ MSCI Asia APEX 50 23.19 - - 22.65 23.50 26.20 4.83 - 1.13 126.46 18.3
100.36 100.12 100.34 100.33 BILL iShares Core Cash .......... 100.34 +1 35 100.24 100.34 - - - - - - 21.50 19.39 - - UBA UBS IQ MSCI Au ............ 19.60 - - 19.42 20.20 82.88 p 2.84 - 4.23 235.75 8.3
35.68 29.59 32.24 32.06 IWLD iShares Core Wld............ 32.06 -10 42 32.00 34.80 - - - - - - 22.96 20.35 20.36 20.36 UBE UBS IQ MSCI Eu Ethical .... 20.36 +1 33 20.35 20.42 58.09 2.84 - 2.85 164.80 12.4
34.70 30.92 31.83 31.83 IHWL iShares Core Wld AUD...... 31.83 +29 3 31.71 33.50 69.55 3.73 - 2.19 259.17 12.3 25.54 22.61 23.01 23.01 UBJ UBS IQ MSCI Japan ........ 23.01 +23 21 22.98 26.00 43.98 6.07 - 1.91 267.04 8.6
29.78 25.78 26.03 26.03 AUMF iShares Edge Au MF ........ 26.03 +6 2 25.00 27.00 - - - - 335.23 7.8 30.12 24.58 27.22 27.22 UBU UBS IQ MSCI US............ 27.22 +56 51 27.20 27.50 55.69 7.75 - 2.05 431.62 6.3
28.51 25.10 26.07 26.05 MVOL iShares Edge Au MVol ...... 26.05 +15 5 26.04 26.10 - - - - 573.01 4.5 21.47 19.13 - - ETF UBS IQ Au Qual ............. 19.55 - - 19.45 21.89 64.47 p 1.26 - 3.30 81.07 24.1
33.75 29.50 30.14 29.99 WDMF iShares Edge Wld MF....... 30.01 -4 232 29.90 35.00 - - - - - - 21.49 18.40 18.96 18.96 DIV UBS IQ MStar Aus Div ...... 18.96 +11 8 18.50 19.26 102.45 p .94 - 5.40 96.16 19.7
30.33 26.69 28.78 28.70 WVOL iShares Edge Wld MVol..... 28.74 +9 53 28.68 28.73 - - - - - - 27.49 22.88 24.86 24.78 UBW UBS IQ MSCI WexAu ....... 24.78 +1 3 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 - 7 100.28 100.45 - - - - 101.39 99.1 50.95 49.90 50.69 50.65 VACF Vngd Aus Corp FI ETF ...... 50.65 -4 22 50.64 50.70 - - - - - -
107.70 100.89 ▼ 101.35 100.89 IHCB iShares Gl Bnd Au........... 100.89 -60 16 100.89 101.54 430.31 - - 4.27 -16.13 - 17.65 17.25 17.41 17.38 PLUS VanEck Vect Au Corp Bond 17.41 - 51 17.38 17.41 - - - - - -
108.56 100.51 - - IHHY iShares Gl HiYld Bd Au ..... 101.69 - - 98.00 102.00 759.46 .19 - 7.47 141.60 71.8 25.13 25.00 25.08 25.05 FLOT VanEck Vect Au Float ....... 25.05 -3 52 25.04 25.09 - - - - - -
120.00 104.00 105.93 105.74 IHOO iShares Gl 100 AUD ......... 105.74 +29 7 104.14 113.40 834.06 1.26 - 7.89 1054.63 10.0 28.43 24.30 26.25 26.13 MVB VanEck Vectors Banks...... 26.25 +32 12 25.00 26.99 138.00 p 1.04 - 5.26 143.08 18.3
118.46 114.02 116.68 116.18 ILB iShares Gov Infl.............. 116.68 +9 28 116.00 117.00 111.94 3.55 - .96 396.88 29.4 67.18 48.05 49.67 49.27 CETF VanEck Vectors ChinaAMC 49.67 +18 11 49.27 53.25 - - - - - -
286.99 224.00 254.00 253.22 IJH iShares S&P MidCap........ 253.50 -80 36 251.50 258.00 320.58 10.51 224.08 1.26 3368.87 7.5 5.25 4.96 5.02 4.98 CNEW VanEck Vectors China New 4.98 -4 127 5.00 5.04 - - - - - -
101.80 80.48 83.75 83.19 IKO iShares MSCI SKorea....... 83.75 +94 5 83.51 85.12 232.85 3.34 53.07 2.78 778.47 10.8 20.75 16.85 17.65 17.61 EMKT VanEck Vectors Emg Mkt... 17.61 +26 22 17.58 17.65 - - - - -43.30 -
52.79 44.65 - - ITW iShares MSCI Taiwan ....... 45.60 - - 45.71 52.96 109.02 - 35.99 2.39 -904.90 - 29.92 26.30 26.85 26.70 MVW VanEck Vectors Eq Wt ...... 26.85 +15 274 26.79 27.00 77.00 f 3.37 - 2.87 259.13 10.4
367.89 320.87 335.73 334.96 IHVV iShares S&P 500 AUD ...... 335.73 +220 5 331.54 337.99 993.69 3.82 - 2.96 3794.17 8.8 22.63 19.78 - - ESGI VanEck Vectors ESG Intl.... 19.82 - - 19.90 21.00 - - - - - -
415.28 324.79 375.55 373.55 IVV iShares S&P 500 ............ 374.63 +264 50 374.40 379.10 566.60 7.18 310.32 1.51 4067.32 9.2 24.75 22.13 - - FDIV VanEck Vect S&P Frk Div ... 22.13 - - 22.24 22.75 -f - - - - -
14.40 11.81 12.23 12.18 IHD iShares S&P High Div ....... 12.20 -2 186 12.20 12.35 74.18 p 1.04 - 6.08 76.86 15.9 30.79 24.65 26.10 25.99 GDX VanEck Vectors Gold ....... 26.10 -56 39 25.50 26.65 - - - - - -
25.26 21.96 22.76 22.76 ILC iShares S&P/ASX 20 ........ 22.76 -2 - 22.70 23.60 114.04 p 2.23 - 5.01 254.38 8.9 20.29 17.69 19.25 19.19 IFRA VanEck Vectors FTSE Infr .. 19.24 +17 58 18.90 20.30 75.00 p .69 - 3.90 51.77 37.2
26.44 23.09 23.69 23.59 IOZ iShares S&P/ASX 200....... 23.64 -3 541 23.58 23.65 99.84 p 2.35 - 4.22 235.07 10.1 29.52 25.41 25.85 25.80 MVE VanEck Vectors S&P Mid ... 25.80 -1 22 25.77 26.23 65.00 f 3.76 - 2.52 244.65 10.5
5.35 4.58 4.67 4.66 ISO iShares Small Ords.......... 4.67 +4 93 4.55 5.28 9.69 7.96 - 2.07 77.10 6.1 21.97 18.69 21.39 21.35 MVA VanEck Vectors Prop ....... 21.39 +5 11 21.39 21.71 101.00 2.10 - 4.72 212.13 10.1
127.50 90.20 107.30 106.70 IJR iShares S&P SmCap ........ 106.76 -73 7 106.50 107.00 115.80 12.44 90.57 1.08 1440.25 7.4 27.39 23.41 23.82 23.67 MVR VanEck Vectors Au Res..... 23.76 -11 12 23.46 23.96 60.00 f 7.03 - 2.53 421.53 5.6
104.32 101.50 103.65 103.48 IGB iShares Treasury............. 103.48 -12 4 103.42 103.88 215.66 1.20 - 2.08 259.06 39.9 21.29 18.28 18.65 18.60 MVS VanEck Vectors Sm Co ..... 18.65 +7 35 18.40 18.97 66.00 p 5.07 - 3.54 334.61 5.6
110.04 95.55 95.80 95.80 IHEB iShares US EmBdAu ........ 95.80 -20 - 95.80 98.50 540.01 - - 5.64 -346.15 - 66.04 51.85 62.46 62.40 MOAT VanEck Vectors MStar ...... 62.46 +62 18 62.42 62.47 - - - - - -
93.00 73.00 79.62 78.93 IAA iShares Asia 50 .............. 79.59 +9 88 77.78 80.85 118.98 11.77 68.73 1.49 1400.71 5.7 26.03 20.78 23.28 23.20 QUAL VanEck Vect WexAu Qual .. 23.24 +9 145 23.20 24.34 42.00 7.77 - 1.81 326.50 7.1
67.01 54.26 57.64 56.82 IZZ iShares China LCap......... 57.33 +58 119 57.33 58.58 163.60 - 55.74 2.85 -198.99 - 50.00 47.05 47.90 47.68 VIF Vngd Intl FI Idx Hdg ......... 47.68 - 65 47.68 48.00 - - - - - -
64.70 56.23 57.44 57.19 IEU iShares Europe .............. 57.21 -23 175 57.20 58.99 153.21 3.15 54.71 2.68 482.03 11.9 51.00 46.15 46.38 46.21 VCF Vngd Intl Cr Sec H........... 46.34 +3 65 46.12 46.34 - - - - - -
152.32 71.94 83.80 83.01 IXJ iShares Glb Health .......... 83.53 +61 49 83.43 83.86 94.09 4.82 66.07 1.13 453.36 18.4 69.77 57.05 60.00 59.65 VAE Vngd FTSE Asia Ex Jpn..... 59.96 +34 12 59.60 60.10 - - - - - -
124.89 60.74 62.85 62.50 IOO iShares Glb 100 ETF ........ 62.70 +18 140 62.58 62.74 116.03 7.10 53.51 1.85 823.68 7.6 57.68 50.00 51.15 50.88 VEQ Vngd FTSE Eur Shares ..... 50.91 -24 104 50.52 51.52 - - - - - -
141.26 63.20 69.00 68.96 IXI iShares Glb Cons............ 68.96 +71 14 68.70 68.98 135.81 1.82 64.95 1.97 246.75 27.9 73.82 65.14 66.99 66.45 VEU Vngd All-World ex-US ...... 66.56 +6 312 66.50 66.75 - - - - - -
95.71 84.98 86.57 85.99 IVE iShares MSCI EAFE ......... 86.20 -52 20 86.15 86.58 233.92 - 77.34 2.71 -1875.33 - 49.35 48.07 48.83 48.77 VAF Vngd Aust FI Idx............. 48.80 - 234 48.80 48.88 - - - - - -
65.13 53.77 56.33 55.85 IEM iShares MSCI Em Mkt ...... 56.19 +58 177 56.07 59.00 107.61 - 42.40 1.92 -1950.25 - 49.80 48.28 49.24 49.14 VGB Vngd Aust Govt Bond....... 49.24 +11 41 49.18 49.50 - - - - - -
84.51 74.01 76.25 75.55 IJP iShares MSCI Japan ........ 75.79 +18 37 70.05 76.20 95.28 - 61.29 1.26 -361.20 - 62.74 52.75 54.16 53.89 VHY Vngd Aust High Yield ....... 54.15 +1 88 54.08 54.15 -p - - - - -
2.80 2.23 - - KSM K2 Au Small Cap Fund...... 2.23 - - 2.20 2.24 - - - - - - 65.25 57.15 59.27 59.02 VLC Vngd MSCI Au Large Co.... 59.02 +25 39 57.00 60.00 -p - - - - -
2.83 2.43 - - KII K2 Global Eq................. 2.44 - - 2.44 2.45 - - - - - - 83.88 71.919 80.47 79.84 VAP Vngd Aust Property ......... 80.44 +41 187 80.34 80.50 -p - - - - -
3.49 2.93 3.24 3.23 MGE Magellan Glb Eq............. 3.24 +1 3323 3.23 3.30 - - - - - - 81.61 71.35 73.21 72.79 VAS Vngd Aust Shares ........... 73.04 +3 594 72.90 73.26 349.09 p .10 - 4.78 34.39 212.4
2.84 2.57 2.78 2.77 MICH Magellan Infra ............... 2.78 +1 2072 2.77 2.78 - - - - - - 59.25 51.41 52.36 52.14 VSO Vngd MSCI Au Small Co.... 52.25 +41 15 52.17 54.90 257.01 1.92 - 4.92 494.43 10.6
3.22 2.92 3.04 3.02 MHG Magellan Glb Hdg........... 3.02 +1 331 3.01 3.04 - - - - - - 52.65 49.20 - - VDBA Vngd Div Bal ................. 50.12 - - 50.05 51.00 -p - - - - -
3.75 3.19 3.30 3.28 MOGL Montgomery Glb ............ 3.30 - 383 3.22 3.36 - - - - - - 51.70 49.34 50.08 50.08 VDCO Vngd Div Conserv ........... 50.08 +4 5 50.03 50.19 -p - - - - -
17.69 16.06 16.85 16.74 PMGOLD Perth Mint Gold.............. 16.85 -1 67 16.66 16.89 - - - - - - 54.00 48.75 49.81 49.80 VDGR Vngd Div Growth ............ 49.80 +1 3 49.80 60.00 -p - - - - -
5.93 3.91 4.04 4.02 PAXX Platinum Asia Fd ............ 4.04 +1 276 4.02 4.75 - - - - - - 57.95 48.40 49.92 49.57 VDHG Vngd Div High Growth ...... 49.57 +2 38 49.58 50.00 -p - - - - -
5.75 4.39 4.44 4.42 PIXX Platinum Intl Fd.............. 4.42 - 1938 4.41 4.60 - - - - - - 70.57 58.16 60.79 60.34 VGE Vngd FTSE Emerging ....... 60.66 +57 72 60.61 61.00 - - - - - -
20.67 20.29 20.59 20.59 RSM Russell Au Semi Bond ...... 20.59 +6 4 20.40 20.60 - - - - - - 50.09 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.00 - - 50.00 50.19 - - - - - -
20.38 19.91 20.13 20.07 RCB Russell Au Sel Corp Bnd ... 20.07 -3 85 20.07 20.18 - - - - - - 50.70 45.30 46.22 46.20 VESG Vngd Ethic Int................ 46.20 +33 7 45.80 46.12 - - - - - -
21.25 20.55 21.12 21.12 RGB Russell Au Govt Bnd ........ 21.12 +5 - 21.05 21.17 - - - - - - 50.68 49.30 49.84 49.66 VBND Vngd Glb Agg Bond H ...... 49.84 +9 35 49.56 51.00 - - - - - -
26.03 22.86 23.46 23.43 RARI Russell Au Resp Inv ......... 23.46 - 13 23.25 25.00 -p - - - - - 50.40 48.80 49.77 49.75 VBLD Vngd Glb Infra ............... 49.75 +16 14 49.55 49.71 - - - - - -
31.68 26.07 27.14 26.99 RDV Russell High Div ............. 27.14 +3 53 27.02 27.14 -p - - - - - 54.00 46.50 47.24 47.23 VVLU Vngd Glb Val Eq Act......... 47.23 +23 10 46.50 47.10 -p - - - - -
3.72 3.57 3.60 3.60 GROW Schroder Real Return....... 3.60 +2 100 3.58 3.60 - - - - - - 74.93 62.03 67.69 67.37 VGS Vngd MSCI Intl Sh........... 67.43 +9 458 67.41 67.50 - - - - - -
21.59 18.00 19.22 19.15 OZF SPDR 200 Financials ....... 19.16 -5 26 18.96 20.88 95.14 p .34 - 4.97 32.31 59.3 68.89 60.65 63.61 63.42 VGAD Vngd MSCI Intl Sh H ........ 63.54 +28 182 63.46 64.00 - - - - - -
60.12 52.52 53.91 53.60 STW SPDR 200 Fund ............. 53.78 -1 755 53.60 54.10 234.53 p 2.79 58.00 4.36 654.86 8.2 49.85 47.80 48.78 48.53 VISM Vngd Intl Small Cap ......... 48.53 +13 50 47.75 48.50 - - - - - -
11.43 9.44 9.69 9.67 OZR SPDR 200 Resources....... 9.69 -8 595 9.60 9.70 24.03 p 10.46 - 2.48 251.43 3.9 53.57 50.53 - - VMIN Vngd Glb Min Vol ............ 51.54 - - 51.82 52.13 - - - - - -
58.59 51.49 52.89 52.76 SFY SPDR 50 Fund............... 52.76 -12 15 52.65 55.00 258.02 p 2.23 56.71 4.89 574.60 9.2 210.99 165.50 192.00 190.01 VTS Vngd US Total Market....... 190.31 +82 106 190.31 190.34 - - - - - -
25.96 25.37 25.81 25.80 BOND SPDR Aust Bond ............ 25.80 +5 69 25.70 25.84 64.45 1.19 - 2.50 76.60 33.7 5.11 4.55 4.69 4.68 WCMQ WCM Qual Gl Growth....... 4.68 +4 355 4.64 4.69 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 .105 .10 8IH 8I Hldgs ...................... .105 - 420 .10 .105 - - .10 - -1.18 - 8.50 4.90 -- ......... LRT Lowell Res Fund 5.10 - - 5.10 5.55 - - - - - -
1.015 .75 - - 8EC 8IP Emerging ................ .85 - - .70 .84 4.00 .62 .99 4.71 2.47 34.4 1.80 1.42 1.685 1.63 MGG Magellan Glob Tr ............ 1.66 +1 8365 1.645 1.68 - - 1.61 - 16.83 9.9
1.27 1.00 1.085 1.075 AEG Absolute Equity Perf ........ 1.08 -1.5 234 1.075 1.095 4.50 f 2.15 1.11 4.17 9.67 11.2 2.107 1.988 2.09 2.08 MXT MCP Master Income........ 2.08 +1 2382 2.08 2.09 - - 2.00 - 7.38 28.2
1.30 1.03 1.13 1.125 ACQ Acorn Capital Invest ........ 1.125 - 197 1.12 1.13 6.20 f 3.81 1.18 5.51 23.60 4.8 .185 .165 - - MVT Mercantile Invest ............ .17 - - .17 .175 - - .18 - 2.36 7.2
.095 .076 - - AIQ Alternative Invest............ .095 - - .095 .10 - - .09 - -.45 - 104.75 99.486 - - MVTHA bvm6qu ..................... 103.50 - - 103.50 104.30 - - - - - -
.98 .835 .87 .84 AMH AMCIL........................ .87 +2.5 1119 .85 .865 4.25 f .56 .86 4.89 2.39 36.4 2.99 2.13 2.65 2.64 MFF MFF Capital Inv.............. 2.65 +1 1304 2.64 2.65 3.00 f 15.21 2.34 1.13 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 4.44 4.42 MLT Milton......................... 4.42 - 1071 4.42 4.43 19.00 f 1.04 4.03 4.30 19.80 22.3
1.37 1.045 1.095 1.08 APL Antipodes Global............ 1.085 - 3594 1.085 1.09 -p - 1.15 - 10.30 10.5 2.82 2.54 2.65 2.56 MIR Mirrabooka Invest........... 2.56 -1 385 2.56 2.59 10.00 f .66 2.13 3.91 6.57 39.0
1.985 1.63 1.875 1.86 ALI Argo Global .................. 1.875 +1 519 1.86 1.875 3.75 f 3.02 2.17 2.00 11.32 16.6 .91 .765 .78 .775 MA1 Monash Absolute ........... .775 - 135 .78 .80 1.00 f 7.49 .97 1.29 7.49 10.3
8.44 7.60 7.74 7.69 ARG Argo Invest................... 7.72 +3 1327 7.69 7.72 31.50 f .99 7.62 4.08 31.30 24.7 .01 .005 - - MA1OA opt may20................... .01 - - .003 .01 - - - - - -
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .22 .26 1.83 - .33 8.93 -29.69 - 1.11 .95 1.01 .99 MEC Morphic EEF................. 1.01 +2 63 .995 1.01 -f - 1.16 - 8.38 12.1
.70 .15 .165 .165 AIB Aurora Global Inc Tr ......... .165 +.5 26 .165 .22 2.72 - .22 16.48 -33.08 -
4.53 2.12 2.30 2.30 AUP Aurora Prop.................. 2.30 - 2 2.30 3.35 25.11 - 3.44 10.92 - - - - - - MECN def x opt..................... - - - - - - - - - -
6.25 5.80 5.90 5.90 AYF Aust Enhanced .............. 5.90 +4 7 5.86 5.90 35.00 p .57 5.93 5.93 20.00 29.5 1.54 1.18 1.20 1.20 NCC NAOS Emerging Opp ....... 1.20 +1 49 1.19 1.20 7.25 f .96 1.18 6.04 6.94 17.3
6.44 5.96 6.03 5.99 AFI Aust Foundation............. 5.99 -3 3931 5.99 6.00 24.00 f .98 5.03 4.01 23.57 25.4 1.075 .865 - - NAC NAOS Ex-50 ................. .91 - - .89 .91 6.60 f 1.12 1.10 7.25 7.39 12.3
1.11 .96 .975 .97 ALF Aust Leaders Fund.......... .97 -.5 1091 .965 .97 2.00 f - 1.20 2.06 -2.53 - .95 .725 .755 .735 NSC NAOS Small Cap Opp ...... .735 -1.5 1292 .735 .75 6.85 f .41 .85 9.32 2.80 26.3
9.09 8.16 8.30 8.30 AUI Aust United Invest........... 8.30 +9 140 8.24 8.30 35.00 f 1.10 7.52 4.22 38.60 21.5 102.40 98.01 - - NSCG covm6qu.................... 99.20 - - 99.501 99.99 - - - - - -
1.88 1.60 1.70 1.68 AGM Aust Governance Eth ....... 1.70 +1 273 1.68 1.70 - - - - - - 2.08 1.995 2.02 2.01 NBI NB Glb Corp Inc Tr .......... 2.01 - 4713 2.01 2.02 - - - - - -
.98 .74 .75 .75 BTI Bailador Tech Invest ........ .75 - 255 .745 .76 - - 1.10 - 3.04 24.7 .73 .42 .605 .605 NGE NGE Capital ................. .605 - 15 .605 .61 - - .80 - 19.72 3.1
1.06 .84 .90 .90 BST Barrack St Invest ............ .90 - 296 .88 .90 3.25 f 2.84 1.10 3.61 9.22 9.8 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .18 -f - .24 - -6.76 -
.13 .091 - - BEL Bentley Capital .............. .096 - - .096 .10 1.00 f - .12 10.42 -2.42 - .195 .165 - - OZG Ozgrowth .................... .165 - - .165 .175 .50 f 6.80 .21 3.03 3.40 4.9
1.773 1.46 1.485 1.475 BKI BKI Invest .................... 1.48 - 2132 1.475 1.48 7.32 f .99 1.46 4.95 7.23 20.5 .017 .001 - - OZGOC opt aug19 ................... .001 - - .002 .009 - - - - - -
1.23 .685 .86 .86 BAF Blue Sky Alt Access......... .86 - 939 .86 .865 5.00 p .51 1.08 5.81 2.55 33.7 1.205 1.01 1.09 1.085 PIA Pengana Int Equ............. 1.09 +1 1122 1.08 1.095 7.00 f 1.43 1.23 6.42 10.04 10.9
1.375 .93 .98 .965 CDM Cadence Capital ............ .97 -1 1397 .965 .975 8.00 f 1.69 1.23 8.25 13.50 7.2 .036 .002 .002 .002 PIAO opt may19................... .002 - 112 .002 .003 - - - - - -
35.02 30.47 30.61 30.60 CIN Carlton Invest................ 30.60 +12 11 30.60 31.21 121.00 f 1.30 29.49 3.95 157.40 19.4 1.234 1.050 1.105 1.06 PIC Perpetual Equity............. 1.065 - 2146 1.065 1.07 6.30 f 1.55 1.12 5.92 9.78 10.9
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.05 - 14.00 f - - 6.97 - - 1.395 1.015 1.115 1.085 PAI Platinum Asia ................ 1.085 +.5 1349 1.08 1.14 10.00 f 1.43 1.01 9.22 14.32 7.6
1.035 .817 .90 .90 CBC CBG Capital ................. .90 +2 11 .89 .92 3.10 f 3.07 1.04 3.44 9.52 9.5 2.17 1.665 1.80 1.78 PMC Platinum Capital............. 1.785 -.5 704 1.78 1.795 10.00 f 1.77 1.51 5.60 17.66 10.1
1.015 .88 .925 .92 CYA Century Aust................. .925 +.5 477 .92 .925 4.09 f 1.92 1.06 4.42 7.87 11.8 1.14 .955 1.00 .985 PL8 Plato Inc Max ................ .985 - 1202 .985 .99 -f - 1.05 - 6.40 15.4
.97 .820 .88 .87 CAM Clime Capital ................ .87 +2 43 .86 .88 5.00 f 1.77 .95 5.75 8.85 9.8 .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 - - CAMG covm3wu ................... 1.00 - - 1.00 1.01 - - - - - - 1.38 1.00 1.06 1.045 PAF PM Capital Asian ............ 1.045 +.5 119 1.04 1.05 4.50 f 1.76 1.05 4.31 7.92 13.2
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 1.35 1.115 1.16 1.15 PGF PM Capital Global........... 1.16 +.5 2907 1.15 1.16 3.60 f 3.99 1.22 3.10 14.36 8.1
1.00 .83 ▼ .845 .83 CIE Contango Income........... .83 -3 459 .83 .845 6.55 p .44 .92 7.89 2.85 29.1
1.335 1.005 1.05 1.045 CVF Contrarian Value Fd ......... 1.05 +2.5 33 1.04 1.045 8.50 f 3.55 1.25 8.10 30.20 3.5 1.33 1.05 1.09 1.07 QVE QV Equities .................. 1.07 -.5 2537 1.065 1.08 4.20 f .96 1.11 3.93 4.05 26.4
1.79 1.478 1.74 1.73 CD1 Cordish Dixon PEF I......... 1.73 -6 98 1.73 1.79 - - 1.78 - 19.88 8.7 1.37 1.15 - - RYD Ryder Capital ................ 1.17 - - 1.15 1.17 3.00 f - 1.34 2.56 -5.61 -
2.21 1.91 2.20 2.16 CD2 Cordish Dixon PEF II ........ 2.16 -4 178 2.16 2.20 - - 2.17 - 20.59 10.5 .15 .015 - - RYDO opt dec18 ................... .02 - - .001 .02 - - - - - -
1.67 1.39 1.66 1.65 CD3 Cordish Dixon PEF III ....... 1.66 -1 217 1.65 1.66 - - 1.60 - .32 518.8 1.06 .87 .88 .875 SNC Sandon Capital Invest ...... .875 -.5 562 .875 .88 7.00 f 1.00 .93 8.00 6.97 12.6
4.45 3.88 4.00 3.98 DUI Diversified United Inv ....... 4.00 +1 285 3.99 4.00 15.00 f 1.10 4.22 3.75 16.50 24.2 2.09 1.69 1.76 1.69 SEC Spheria Emerging Co ....... 1.76 +3.5 1184 1.76 1.775 -f - 2.02 - 15.70 11.2
3.76 3.15 3.28 3.23 DJW Djerriwarrh ................... 3.23 +1 967 3.23 3.26 20.00 f .71 3.10 6.19 14.27 22.6 .29 .24 - - SVS Sunvest ...................... .25 - - .25 .34 - - .41 - -12.14 -
1.422 1.012 1.34 1.29 D2O Duxton Water................ 1.305 -3.5 730 1.29 1.315 -p - 1.36 - 3.28 39.8 1.54 1.25 1.33 1.275 TGG Templeton Global ........... 1.28 -4 868 1.28 1.29 4.50 f .36 1.41 3.52 1.60 80.0
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 - - - - - - - .75 .61 .65 .64 TOP Thorney Opp ................ .65 +1 637 .635 .65 1.50 f 3.96 .71 2.31 5.94 10.9
2.29 1.80 1.85 1.85 EGD Evans P Gl Disrupt .......... 1.85 -10 1054 1.85 1.90 - - 1.95 - 55.13 3.4 .39 .20 .215 .215 TEK Thorney Tech ................ .215 - 1200 .215 .22 - - .25 - 2.30 9.3
1.165 .94 1.00 .98 EAI Ellerston Asian Inv........... .99 +1 1076 .99 1.00 1.00 f 8.69 1.03 1.01 8.69 11.4 2.63 2.46 2.57 2.55 TGF Tribeca Global ............... 2.55 -1 300 2.55 2.57 - - - - - -
.14 .005 .01 .01 EAIO opt feb19.................... .01 - 900 .009 .02 - - - - - - 1.085 .88 .91 .905 URB URB Invest................... .91 +.5 455 .90 .91 -f - 1.06 - 2.96 30.7
1.18 .955 1.025 1.02 EGI Ellerston Global Inv ......... 1.025 -2 745 1.01 1.03 3.00 f 3.70 1.08 2.93 11.10 9.2 2.59 2.00 2.43 2.40 VG1 VGI Partners Global......... 2.40 - 807 2.40 2.43 - - 2.27 - 16.93 14.2
2.19 1.455 1.52 1.52 EGF Evans P Gl Flagship......... 1.52 +2 149 1.52 1.53 52.77 .37 1.55 34.72 19.68 7.7 1.17 1.00 1.055 1.05 WAA WAM Active.................. 1.05 -1 100 1.04 1.05 5.70 f 1.49 1.10 5.43 8.51 12.3
1.275 1.02 1.115 1.11 EAF Evans P Asia................. 1.11 +1 374 1.11 1.13 - - - - - - 2.52 2.01 2.20 2.17 WAM WAM Capital................. 2.19 -1 4633 2.19 2.20 15.50 f 1.25 1.94 7.08 19.30 11.3
1.20 .935 - - FPP Fat Prophets Gl PF .......... .935 - - .94 .95 -p - 1.11 - 7.42 12.6 2.21 2.02 2.06 2.03 WGB WAM Global ................. 2.04 - 977 2.03 2.04 - - - - - -
1.25 .82 .845 .845 FPC Fat Prophets Gl Cont ....... .845 +1 36 .835 .845 - - 1.03 - 2.70 31.3 1.25 1.065 1.097 1.09 WLE WAM Leaders ............... 1.095 - 3720 1.09 1.10 5.00 f 2.50 1.13 4.57 12.49 8.8
1.82 1.58 - - FSI Flagship Invest .............. 1.69 - - 1.68 1.69 7.75 f .28 1.78 4.59 2.20 76.8 1.57 1.21 1.28 1.265 WMI WAM Microcap.............. 1.27 -1 1178 1.265 1.27 -f - 1.23 - 28.27 4.5
2.104 1.42 1.445 1.445 FOR Forager Aust Shs Fnd....... 1.445 +2.5 30 1.44 1.48 - - 1.62 - 11.19 12.9 1.71 1.30 1.38 1.37 WAX WAM Research.............. 1.37 -1 2419 1.37 1.375 9.50 f 1.22 1.16 6.93 11.58 11.8
1.355 1.13 1.19 1.17 FGX Future Generation Inv....... 1.175 -1 3736 1.175 1.18 4.50 f 1.14 1.16 3.83 5.13 22.9 .89 .76 .825 .815 WMK Watermark Fund ............ .825 -1 507 .815 .835 2.50 f - .95 3.03 -2.37 -
1.47 1.145 1.285 1.26 FGG Future Gen Global Inv....... 1.28 +.5 4989 1.28 1.285 1.00 f 3.74 1.31 .78 3.74 34.2 1.14 .955 1.04 1.03 WQG WCM Global Growth........ 1.03 -1 362 1.03 1.04 - - 1.18 - 12.00 8.6
1.17 .92 .935 .93 GC1 Glennon Small Comp ....... .93 -1 64 .925 .94 4.00 f 4.96 1.01 4.30 19.84 4.7
2.45 1.97 - - GFL Global Masters Fund ....... 2.07 - - 2.07 2.10 - - 2.06 - -1.26 - .036 .005 .005 .005 WQGO opt jun19 .................... .005 - 162 .005 .015 - - - - - -
1.175 1.02 1.08 1.06 GVF Global Value Fnd ............ 1.075 +1.5 1434 1.055 1.075 6.30 p 1.11 1.07 5.86 6.98 15.4 .96 .825 - - WDE Wealth Defender ............ .885 - - - - 4.00 f .54 1.00 4.52 2.16 41.0
2.02 1.94 2.00 1.995 GCI Gryphon Capital............. 1.995 -.5 3942 1.99 1.995 - - - - - - 1.215 1.05 1.08 1.06 WIC Westoz Inv ................... 1.06 -1.5 1372 1.06 1.075 6.00 f 3.87 1.19 5.66 23.20 4.6
.125 .058 - - HHY HHY Fund.................... .061 - - .061 .068 - - .08 - -2.90 - .13 .02 .025 .025 WICOC opt aug19 ................... .025 - 400 .022 .04 - - - - - -
.53 .46 .52 .51 IBC Ironbark Capital ............. .515 - 6880 .515 .52 2.70 f .61 .53 5.24 1.66 31.0 4.90 4.30 4.39 4.34 WHF Whitefield .................... 4.37 -2 283 4.33 4.37 18.75 f .95 4.76 4.29 17.90 24.4
.855 .725 - - KAT Katana Capital............... .725 - - .73 .77 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 1.38 ▼ 1.42 1.38 LSF L1 Long Short Fund......... 1.40 -3 18094 1.39 1.40 - - - - - - 107.00 99.26 100.50 100.00 WHFPB cpvr6qu ..................... 100.00 +25 15 99.80 100.48 700.00 f - - 7.00 - -
.40 .26 .36 .355 LSX Lion Selection Grp .......... .355 - 263 .34 .36 - - .29 - -9.00 - .945 .85 .90 .89 WGF Watermark Gl Fd ............ .89 - 783 .89 .915 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .28 ▼ .29 .28 ZER Zeta Res ..................... .29 -8.5 320 .295 .37 - - .42 - 20.30 1.4
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR WEDNESDAY, NOVEMBER 28, 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 Telstra Corp Last Sale Price $2.94

TLSSWR 3.10 30/06/20 1:1 .40 .41 .41 -21 100
DEXUS Last Sale Price $10.71
DXSKOB 8.23 31/12/29 1:1 2.48 2.49 2.49 +14 30
Treasury Wine Last Sale Price $14.25
TWEKOA 12.47 31/12/29 1:1 1.77 1.78 1.785 -1.5 9
AMP Last Sale Price $2.35
AMPJOL 1.78 15/03/23 1:1 .565 .575 .545 -16.5 150
Rio Tinto Last Sale Price $72.00 Vngd Aust Shares Last Sale Price $73.04 Fletcher Bld Last Sale Price $4.41 Vocus Grp Last Sale Price $3.41 AMPJOK 1.96 15/03/23 1:1 .38 .39 .37 -9 850
RIOWOD 83.00 20/06/19 5:1 .49 .495 .485 -13.5 230 VASSOA 34.19 15/06/20 1:1 39.85 39.86 39.88 +10 5 FBUKOA 3.24 31/12/29 1:1 1.165 1.175 1.18 -20 37 VOCKOF 2.87 31/12/29 1:1 .545 .555 .575 +15 118 ANZ Banking Grp Last Sale Price $26.96
Westpac Banking Last Sale Price $26.28 Fortescue Metals Grp Last Sale Price $3.94 Westpac Banking Last Sale Price $26.28 ANZJOC 21.22 15/03/23 1:1 5.74 5.75 5.66 +28 20
Equity Installment Warrants WBCJOM 17.51 20/01/21 1:1 8.77 8.78 8.85 -140 5 FMGKOH 2.92 31/12/29 1:1 1.01 1.02 1.035 +10.5 330 WBCLOB
WBCMOB
22.95 31/12/29
23.55 31/12/29
1:1
1:1
3.92
2.73
3.93
2.74
4.00
2.62
+87
-10
31
103
Afterpay Touch Last Sale Price $12.76
The A2 Milk Company Last Sale Price $10.15 Woodside Pet Last Sale Price $31.54 Goodman Grp Last Sale Price $10.69 WBCLOF 24.68 31/12/29 1:1 2.19 2.20 2.11 -12 70 APTJOC 4.16 15/03/23 1:1 8.60 8.61 9.21 +81 20
A2MJOJ 6.43 15/03/23 1:1 3.72 3.73 3.62 +39 9 WPLIOA 19.50 18/10/19 1:1 13.54 13.55 13.68 -85 3 GMGKOF 9.19 31/12/29 1:1 1.49 1.50 1.50 -59 15 APTJOJ 5.60 15/03/23 1:1 7.17 7.18 8.45 +106 10
Aristocrat Leisure Last Sale Price $26.11 Ymax Beta Aus20 Wesfarmers Last Sale Price $31.46 APTJOW 7.41 20/07/23 1:1 5.36 5.37 5.40 +28 100
Galaxy Res Last Sale Price $2.73 WESLOE 28.09 31/12/29 1:1 4.36 4.37 4.32 +4 10
ALLSSK 30.99 28/06/19 1:1 1.00 1.01 1.025 -234.5 48 YM1JOA 5.20 15/03/23 1:1 2.96 2.98 2.99 +8 20 GXYKOA 1.27 31/12/29 1:1 1.455 1.465 1.455 +10.5 1 APTJOY 9.26 20/07/23 1:1 3.50 3.51 3.94 +8 132
ALLDOD 23.00 22/11/19 1:1 6.24 6.25 6.15 +15 25 GXYKOB 1.59 31/12/29 1:1 1.13 1.14 1.13 +14 240 WorleyParsons Last Sale Price $13.03 Alumina Last Sale Price $2.31
ALLJOB
ALLJOC
16.37
21.48
17/08/22
15/03/23
1:1
1:1
9.73
4.62
9.74 9.68 +98
4.63 4.77 +54
35
20 Barrier Call Warrants IOOF Hldgs Last Sale Price $6.81
IFLKOB 5.47 31/12/29 1:1 1.33 1.34 1.35 +8.5 230
WORKOF
WORKOA
WORKOE
11.80 28/11/18
9.63 31/12/29
10.70 31/12/29
1:1
1:1
1:1
1.17
3.39
2.32
-
3.40
2.33
1.17
3.41
2.38
-67
-10
+9
100
450
20
AWCJOW 1.76 20/07/23 1:1
Bellamys Aust Last Sale Price $7.64
.54 .55 .55 -14.5 28
AMP Last Sale Price $2.35 The A2 Milk Company Last Sale Price $10.15
AMPJOL 1.78 15/03/23 1:1 .565 .575 .545 -16.5 150 A2MKOH 6.63 31/12/29 1:1 3.51 3.52 3.43 +36 150 Independence Grp Last Sale Price $3.64 Woodside Pet Last Sale Price $31.54 BALJOW 5.09 20/07/23 1:1 2.55 2.56 2.67 +38 20
AMPJOK 1.96 15/03/23 1:1 .38 .39 .37 -9 850 A2MKOC 7.32 31/12/29 1:1 2.82 2.83 2.80 +35 18 IGOKOF 3.01 28/11/18 1:1 .58 - .58 - 50 WPLKOB 27.44 31/12/29 1:1 4.10 4.11 4.16 +12 35 BHP Last Sale Price $30.61
ANZ Banking Grp Last Sale Price $26.96 Aust Agricult Co Last Sale Price $1.18 IPH Last Sale Price $5.55 Xero Last Sale Price $39.36 BHPJOM 21.04 20/01/21 1:1 9.57 9.58 9.41 -36 7
ANZJOC 21.22 15/03/23 1:1 5.74 5.75 5.66 +28 20 AACKOB 0.70 31/12/29 1:1 .48 .49 .505 -16.5 198 IPHKOA 3.68 31/12/29 1:1 1.865 1.875 1.85 +23 30 XROKOB 25.28 31/12/29 1:1 14.08 14.09 12.30 -76 10 BHPJOJ 25.20 15/03/23 1:1 5.40 5.41 5.32 -6 5
Afterpay Touch Last Sale Price $12.76 JB Hi-Fi Last Sale Price $23.15 XROKOA 28.08 31/12/29 1:1 11.28 11.29 10.45 +177 6
AGL Energy Last Sale Price $18.90 BKI Invest Last Sale Price $1.48
APTJOC 4.16 15/03/23 1:1 8.60 8.61 9.21 +81 20 AGLKOA 16.42 31/12/29 1:1 2.47 2.48 2.52 +36 43 JBHKOD 18.33 31/12/29 1:1 4.82 4.83 4.81 -69 55 BKIJOZ 0.94 18/11/21 1:1 .535 .545 .54 -.5 250
APTJOJ
APTJOW
5.60
7.41
15/03/23
20/07/23
1:1
1:1
7.17
5.36
7.18
5.37
8.45 +106
5.40 +28
10
100 Aristocrat Leisure Last Sale Price $26.11
ALLKOG 8.62 31/12/29 1:1 17.49 17.50 17.49 +352 2
Lendlease Grp Last Sale Price $13.02
LLCKOE 7.24 31/12/29 1:1 5.77 5.78 5.88 -14 2
Barrier Put Warrants Computershare Last Sale Price $18.40
APTJOY 9.26 20/07/23 1:1 3.50 3.51 3.94 +8 132 LLCKOA 8.81 31/12/29 1:1 4.20 4.21 4.22 +28 10 The A2 Milk Company Last Sale Price $10.15 CPUJOY 11.40 14/07/22 1:1 7.00 7.01 6.95 -194 40
ALLKOC 20.87 31/12/29 1:1 5.23 5.24 5.30 +5 70 A2MKOU 12.97 31/12/29 1:1 2.81 2.82 2.78 -26 550
Alumina Last Sale Price $2.31 ALLKOB 22.17 31/12/29 1:1 3.93 3.94 3.91 -2 329 Mineral Resources Last Sale Price $14.96 Fortescue Metals Grp Last Sale Price $3.94
AWCJOW 1.76 20/07/23 1:1 .54 .55 .55 -14.5 28 MINKOC 9.87 31/12/29 1:1 5.08 5.09 4.80 +47 30 AMP Last Sale Price $2.35 FMGJOE 2.63 17/08/22 1:1 1.305 1.315 1.335 +10 80
ALS Last Sale Price $7.29 AMPKOS 3.51 31/12/29 1:1 1.15 1.16 1.155 -15 800
Bellamys Aust Last Sale Price $7.64 ALQKOA 5.45 31/12/29 1:1 1.835 1.845 2.01 +14 150 MINKOB 10.48 31/12/29 1:1 4.47 4.48 3.60 -31 65 iShares China LCap Last Sale Price $57.33
BALJOW 5.09 20/07/23 1:1 2.55 2.56 2.67 +38 20 Macq Grp Last Sale Price $115.04 Alumina Last Sale Price $2.31 IZZJOM 38.29 30/05/19 1:1 18.20 18.54 19.34 +104 2
AMP Last Sale Price $2.35 AWCKOQ 2.97 31/12/29 1:1 .655 .665 .68 -2 50
BHP Last Sale Price $30.61 AMPKOD 1.53 31/12/29 1:1 .815 .825 .825 - 122 MQGXOC 103.85 27/06/19 4:1 3.58 3.59 3.50 -4 30 Lendlease Grp Last Sale Price $13.02
BHPIO1 14.00 03/05/19 1:1 17.37 17.38 17.32 - 50 MQGKOJ 94.33 31/12/29 1:1 20.70 20.71 20.90 +40 5 BHP Last Sale Price $30.61 LLCJOA 9.63 17/08/22 1:1 3.38 3.39 3.41 -2 100
BHPIOL 24.00 17/05/19 1:1 7.98 7.99 7.87 -14 20 ANZ Banking Grp Last Sale Price $26.96 MQGKOH 99.01 31/12/29 1:1 16.08 15.75 15.75 +23 18 BHPKOT 36.56 31/12/29 1:1 5.94 5.95 6.14 +37 10
BHPJOM 21.04 20/01/21 1:1 9.57 9.58 9.41 -36 7 ANZBOF 0.00 10/01/19 1:1 34.78 34.62 34.68 +123 6 MQGLOM 110.04 31/12/29 1:1 7.54 7.55 7.48 +33 7 L1 Long Short Fund Last Sale Price $1.40
ANZLOE 23.18 31/12/29 1:1 4.29 4.31 4.30 +28 100 C’wlth Bank of Aust Last Sale Price $72.09
BHPJOJ 25.20 15/03/23 1:1 5.40 5.41 5.32 -6 5 CBALOS 73.23 31/12/29 1:1 2.63 2.64 2.69 +2 45 LSFJOY 1.11 20/07/23 1:1 .28 .29 .285 -9.5 200
ANZKOD 23.62 31/12/29 1:1 3.33 3.34 3.32 +17 82 National Aust Bank Last Sale Price $24.91
BKI Invest Last Sale Price $1.48 ANZLOA 26.08 31/12/29 1:1 1.425 1.435 1.37 -215 122 NABKOI 21.11 31/12/29 1:1 3.79 3.80 3.75 +111 6 CBALOP 75.24 31/12/29 1:1 4.65 4.66 4.68 -15 18 Mineral Resources Last Sale Price $14.96
BKIJOZ 0.94 18/11/21 1:1 .535 .545 .54 -.5 250 NABKOF 22.01 31/12/29 1:1 2.90 3.00 2.81 +3 70 CBAKOR 76.40 31/12/29 1:1 4.30 4.31 4.44 +12 25 MINJOA 8.59 17/08/22 1:1 6.36 6.37 5.64 -167 12
Afterpay Touch Last Sale Price $12.76 NABKOA 22.56 31/12/29 1:1 2.35 2.36 2.24 -15 60 CBALOT 77.36 31/12/29 1:1 6.77 6.78 6.57 -31 5
BlueScope Steel Last Sale Price $11.11 APTKOH 8.69 31/12/29 1:1 4.07 4.08 4.29 -2 849 CBAKOT 78.16 31/12/29 1:1 6.06 6.07 5.82 -26 10 National Aust Bank Last Sale Price $24.91
BSLIOL 12.50 17/05/19 1:1 1.31 1.32 1.35 -19 60 NABLOG 24.24 31/12/29 1:1 1.265 1.275 1.225 -14.5 100
Bellamys Aust Last Sale Price $7.64 Charter Hall Grp Last Sale Price $7.08 NABJOK 11.66 15/03/23 1:1 13.24 13.25 13.33 +154 50
Computershare Last Sale Price $18.40 BALKOJ 2.11 31/12/29 1:1 5.53 5.54 5.53 -18 2
Newcrest Min Last Sale Price $20.68
NCMLOF 16.77 31/12/29 1:1 4.91 4.92 4.90 -15 80 CHCKOP 8.17 31/12/29 1:1 1.08 1.09 1.10 -10.5 53 Orocobre Last Sale Price $4.10
CPUJOY 11.40 14/07/22 1:1 7.00 7.01 6.95 -194 40 BALKOG 3.96 31/12/29 1:1 3.68 3.69 3.77 +37 20 NCMKOB 17.28 31/12/29 1:1 3.39 3.40 3.49 -23 15 Currency Warrant AUS/USD OREJOY 2.55 20/07/23 1:1 1.545 1.555 1.545 -37.5 10
Fortescue Metals Grp Last Sale Price $3.94 BALKOF 5.23 31/12/29 1:1 2.41 2.42 2.55 +23 10
FXUMOS 0.77 31/12/29 100:1 6.04 6.07 6.03 -37 20
FMGJOE 2.63 17/08/22 1:1 1.305 1.315 1.335 +10 80 BHP Last Sale Price $30.61 Nufarm Last Sale Price $5.91 South32 Last Sale Price $3.09
iShares China LCap Last Sale Price $57.33 BHPKOE 28.70 28/11/18 1:1 1.955 - 1.955 - 5
NUFKOE 3.96 31/12/29 1:1 1.945 1.955 2.00 +5 40 GWA Grp Last Sale Price $2.67 S32JOM 1.88 20/01/21 1:1 1.205 1.215 1.195 -77 25
BHPXOD 28.00 27/06/19 2:1 1.755 1.765 1.72 -78 150 NEXTDC Last Sale Price $6.23 GWAKOP 5.05 31/12/29 1:1 2.37 2.38 2.37 +9 4 S32JOY 2.35 14/07/22 1:1 .735 .745 .705 -7 20
IZZJOM 38.29 30/05/19 1:1 18.20 18.54 19.34 +104 2
Lendlease Grp Last Sale Price $13.02 BHPXOC 29.11 27/06/19 2:1 1.005 1.015 .975 -14.5 30 NXTKOC 3.64 31/12/29 1:1 2.58 2.59 2.55 +26 20 Macq Grp Last Sale Price $115.04 Santos Last Sale Price $5.59
BHPKOF 25.61 31/12/29 1:1 4.99 5.00 4.84 -32 13 NXTKOA 4.28 31/12/29 1:1 1.945 1.955 1.995 +6 360 MQGLOQ 116.36 31/12/29 1:1 4.04 4.11 3.99 -18 40 STOJOG 2.65 14/04/20 1:1 2.94 2.95 2.93 +10 100
LLCJOA 9.63 17/08/22 1:1 3.38 3.39 3.41 -2 100 BHPMOD 26.38 31/12/29 1:1 4.23 4.24 4.12 -8 126 MQGKOQ 130.39 31/12/29 1:1 15.34 15.35 15.42 -115 2
L1 Long Short Fund Last Sale Price $1.40 BHPLOB 27.81 31/12/29 1:1 3.55 3.56 3.42 - 35
OZ Min Last Sale Price $8.46 Westpac Banking Last Sale Price $26.28
LSFJOY 1.11 20/07/23 1:1 .28 .29 .285 -9.5 200 BHPKOJ 27.82 31/12/29 1:1 2.78 2.79 2.61 -19 56
OZLKOE 6.77 31/12/29 1:1 1.685 1.695 1.595 -24 24 OZ Min Last Sale Price $8.46 WBCJOM 17.51 20/01/21 1:1 8.77 8.78 8.85 -140 5
OZLKOB 7.37 31/12/29 1:1 1.085 1.095 1.025 -78.5 10 OZLKOQ 9.91 31/12/29 1:1 1.44 1.45 1.53 -136 5
Mineral Resources Last Sale Price $14.96 Bingo Ind Last Sale Price $2.27 QBE Insurance Grp Last Sale Price $11.51 Primary Health Care Last Sale Price $2.53 Ymax Beta Aus20
MINJOA 8.59 17/08/22 1:1 6.36 6.37 5.64 -167 12 BINKOC 1.83 31/12/29 1:1 .44 .44 .44 +7.5 1 PRYKOR 3.73 31/12/29 1:1 1.185 1.195 1.19 +2.5 100 YM1JOA 5.20 15/03/23 1:1 2.96 2.98 2.99 +8 20
QBEKOB 9.66 31/12/29 1:1 1.845 1.855 1.805 +7 150
National Aust Bank Last Sale Price $24.91 Boral Last Sale Price $5.15 Rio Tinto Last Sale Price $72.00
Regis Healthcare Last Sale Price $2.58
NABIOL
NABISX
NABSWR
24.00
26.55
15.20
17/05/19
30/05/19
30/06/20
1:1 3.36 3.37 3.35 +9
1:1 1.785 1.795 1.78 +6.5
1:1 10.94 10.96 10.98 +8
40
10
3
BLDKOD 4.10 31/12/29
Breville Grp Last Sale Price $11.14
1:1 1.04 1.05 1.10 +9.5 15 REGKOB 1.99 31/12/29 1:1 .58 .59 .58 -11 150 RIOKOP
RIOMOU
84.38 31/12/29
93.20 31/12/29
1:1 12.38 12.39 12.29 +139
1:1 21.19 21.20 20.83 +106
8
20
Index Call Warrants
BRGKOD 7.71 31/12/29 1:1 3.43 3.37 3.37 +16 50 Ramsay Health Care Last Sale Price $54.15 S&P/ASX 200 Last Value 5725.1
NABJOK 11.66 15/03/23 1:1 13.24 13.25 13.33 +154 50 RHCKOB 44.40 31/12/29 1:1 9.75 9.76 9.58 -34 11 Telstra Corp Last Sale Price $2.94 XJOWOK 6000.00 20/03/19 .005:1 .62 .625 .61 -2 25
BRGKOA 9.10 31/12/29 1:1 2.03 2.04 2.04 +19 145 TLSKOR 3.40 31/12/29 1:1 .45 .46 .47 -5 200
Newcrest Min Last Sale Price $20.68 Rio Tinto Last Sale Price $72.00
C’wlth Bank of Aust Last Sale Price $72.09
NCMIOM 11.00 17/05/19
Orocobre Last Sale Price $4.10
1:1 10.09 10.10 10.10 -15 20
CBABOB
CBAKOH
0.00
60.11
20/06/19
31/12/29
1:1 70.32 70.68 70.68 +137
1:1 11.98 11.99 11.96 +16
1
20
RIOKOC
RIOKOF
50.29
64.44
31/12/29
31/12/29
1:1 21.70 21.71 21.84
1:1 7.56 7.57 7.53
-135
-173
5
112
Vocus Grp Last Sale Price $3.41
VOCKOQ 4.31 31/12/29 1:1 .885 .895 .825 -5 35 Index Barrier Call Warrants
OREJOY 2.55 20/07/23 1:1 1.545 1.555 1.545 -37.5 10 CBALOK 60.75 31/12/29 1:1 12.84 12.85 12.98 +35 10 RIOKOL 66.02 31/12/29 1:1 5.97 5.98 5.90 -165 125 Westpac Banking Last Sale Price $26.28 S&P/ASX 200 Last Value 5725.1
CBAKOK 62.65 31/12/29 1:1 9.44 9.45 9.37 -6 382 RIOLOG 70.33 31/12/29 1:1 3.17 3.18 3.07 -238 79 WBCKOT 29.57 31/12/29 1:1 3.28 3.29 3.22 -21 3 XJOMOL 5092.86 31/12/29 .01:1 6.35 6.38 6.31 +33 15
QBE Insurance Grp Last Sale Price $11.51 WBCKOX 30.26 31/12/29 1:1 3.98 3.99 4.00 -117 20
QBESWR 7.00 30/06/20 1:1 4.89 4.90 4.82 -14 10 CBALOD 65.60 31/12/29 1:1 7.99 8.00 7.96 +13 10 SpeedCast Intl Last Sale Price $3.29 XJOMOG 5245.01 31/12/29 .01:1 4.82 4.85 4.75 -4 32
SDAKOD 2.75 31/12/29 1:1 .525 .535 .65 +26 104 Woodside Pet Last Sale Price $31.54 XJOMOC 5346.18 31/12/29 .01:1 3.81 3.84 3.75 -12 285
Rio Tinto Last Sale Price $72.00 Costa Grp Last Sale Price $7.34 XJOLOG 5590.38 31/12/29 .01:1 2.37 2.40 2.37 +17 325
RIOIO1 38.00 03/05/19 1:1 37.09 37.10 37.06 - 10 CGCKOC 5.95 31/12/29 1:1 1.38 1.39 1.38 +28 70 Sims Metal Mgmt Last Sale Price $10.82 WPLKOR 35.86 31/12/29 1:1 4.31 4.32 4.04 -35 4
SGMMOA 8.21 31/12/29 1:1 2.61 2.62 2.65 -24 45 Xero Last Sale Price $39.36
South32 Last Sale Price $3.09
S32JOM
S32JOY
1.88 20/01/21
2.35 14/07/22
1:1 1.205 1.215 1.195
1:1 .735 .745 .705
-77
-7
25
20
CSL Last Sale Price $179.78
CSLKOG
CSLKOC
145.06 31/12/29
156.25 31/12/29
1:1 34.71 34.72 34.52 +57
1:1 23.53 23.54 26.12 +262
3
8
Santos Last Sale Price $5.59
STOKOC 4.50 31/12/29 1:1 1.08 1.09 1.08 -2 116
XROKOP 66.32 31/12/29 1:1 26.96 26.97 27.08 - 2 Index Barrier Put Warrants
DJIA MINI E-CBOT
Santos Last Sale Price $5.59
STOJOG 2.65 14/04/20 1:1 2.94 2.95 2.93 +10 100
Domain Hldgs Aus Last Sale Price $2.50
DHGKOB 2.05 31/12/29 1:1 .445 .455 .46 +2.5 50
Suncorp Grp Last Sale Price $13.58
SUNBOA 0.00 20/06/19 1:1 14.22 14.23 14.08 - 2
Barrier Installment Warrants DJXKOT 29494.42 31/12/29 .01:1 65.09 65.12 65.51 -364 110
The A2 Milk Company Last Sale Price $10.15 S&P/ASX 200 Last Value 5725.1
Sydney Airport Last Sale Price $6.81 Domino’s Pizza Last Sale Price $45.81 Seven West Media Last Sale Price $0.69 A2MJOJ 6.43 15/03/23 1:1 3.72 3.73 3.62 +39 9 XJOLOR 5902.24 31/12/29 .01:1 2.72 2.74 2.80 - 120
SYDDOB 3.50 22/11/19 1:1 3.56 3.57 3.60 - 50 DMPKOD 38.99 31/12/29 1:1 6.81 6.82 6.60 -110 5 SWMKOE 0.49 31/12/29 1:1 .20 .21 .225 +2 500 Aristocrat Leisure Last Sale Price $26.11 XJOLOW 6016.51 31/12/29 .01:1 3.86 3.89 4.02 +4 100
SPDR MSCI Au Sel HDY Last Sale Price $26.75 Downer EDI Last Sale Price $6.28 Telstra Corp Last Sale Price $2.94 ALLJOB 16.37 17/08/22 1:1 9.73 9.74 9.68 +98 35 XJOQOX 6111.60 31/12/29 .01:1 3.81 3.83 3.81 +3 170
SYISWA 13.65 30/06/22 1:1 15.07 15.12 15.06 -270 28 DOWKOE 4.88 31/12/29 1:1 1.39 1.40 1.40 -4 400 TLSLOH 2.38 31/12/29 1:1 .655 .665 .66 +9.5 150 ALLJOC 21.48 15/03/23 1:1 4.62 4.63 4.77 +54 20 XJOKOS 6535.53 31/12/29 .01:1 8.51 8.08 8.08 +4 35
10
Tables
Share Options
VOLUME TRADED FOR WEDNESDAY, NOVEMBER 28, 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
Jan 19 14.25 .04 .07 589 589 38.00 .06 2.27 Dec 18 4.10 .04 .02 175 400 40.20 .27 36.03 Jan 19 12.00 .17 .17 130 230 19.00 .35 9.29 Jan 19 28.90 1.29 1.24 10 920 15.20 .75 8.56
CALL OPTIONS Mar 19 15.00 .09 .10
Brambles Last Sale Price $10.53
115 330 36.20 .11 2.31 Dec 18
Dec 18
4.00
4.20
.10
.04
.08 60 200 39.70 .45 57.90
.03 150 - 37.80 .22 20.26
Jun 19 12.51 .28 .28
Rio Tinto Last Sale Price $72.00
60 100 19.80 .40 4.19 Jan 19
Jan 19
29.89
30.39
.67
.43
.65
.42
10 167 14.30 .55 14.05
59 254 13.90 .43 9.19
AGL Energy Last Sale Price $18.90 Nov 18 10.50 .10 .09 20 1020 35.00 .57 112.65 Dec 18 0.01 3.94 - 75 90 - - 2.01 Nov 18 65.00 7.03 6.70 375 480 96.20 .98 7.60 Woodside Pet Last Sale Price $31.54
Nov 18 18.00 .90 1.12 15 116 23.90 1.00 - Dec 18 10.50 .24 .23 40 5102 21.70 .56 32.40 Dec 18 3.90 .18 .18 335 7609 41.00 .57 56.39 Nov 18 69.01 3.10 3.85 25 170 62.90 .90 27.88 Nov 18 31.00 .68 .85 75 125 52.00 .74 78.12
Nov 18 19.00 .06 .15 50 208 24.60 .35 53.11 Dec 18 10.75 .13 .13 55 491 20.40 .38 18.84 Dec 18 4.00 .13 .14 1221 12620 39.70 .47 52.36 Nov 18 70.01 2.18 2.00 65 303 56.00 .84 48.16 Nov 18 32.00 .09 .05 41 356 37.90 .24 49.18
Dec 18 19.00 .36 .46 10 699 21.50 .50 30.23 Jan 19 10.76 .23 .23 25 - 18.70 .45 13.45 Dec 18 4.01 .13 .14 150 1857 39.60 .46 50.35 Nov 18 72.00 .69 3.93 200 176 45.90 .51 174.90 Nov 18 32.01 .09 - 56 127 37.80 .23 49.18
Dec 18 19.50 .17 .19 100 193 21.40 .31 14.69 Dec 18 4.10 .09 .07 40 4599 38.60 .37 34.24 Nov 18 73.00 .27 .29 759 215 42.80 .28 67.17 Nov 18 32.50 .01 1.05 220 761 34.40 .05 5.79
Jan 19 19.00 .57 .70 10 7311 19.80 .53 18.98
C’wlth Bank of Aust Last Sale Price $72.09 Dec 18 4.20 .06 .04 300 8351 37.90 .27 22.15 Nov 18 74.00 .07 .10 290 774 40.80 .10 19.01 Dec 18 32.35 .53 .55 126 178 27.60 .39 26.67
Nov 18 65.01 7.14 3.13 130 630 111.90 .96 16.46 Dec 18 4.30 .04 .03 50 13671 37.40 .19 14.10
Jan 19 19.50 .35 .39 95 3543 19.60 .40 11.82 Nov 18 66.01 6.15 3.48 2200 2420 99.40 .96 17.72 Nov 18 86.01 - - 100 132 38.40 - - Dec 18 33.34 .24 .23 115 484 27.00 .23 12.33
Jan 19 20.00 .21 .22 10 580 19.30 .28 6.99 Dec 18 4.40 .02 .02 322 3199 37.20 .13 8.06 Dec 18 77.00 .09 .11 256 65 29.30 .07 4.79 Dec 18 33.84 .17 .28 30 1131 26.90 .16 8.30
Nov 18 67.00 5.17 5.00 46 231 87.00 .95 18.99 Jan 19 3.90 .24 .24 50 409 34.70 .58 31.94
Jan 19 20.50 .12 .13 22 145 19.10 .18 3.83 Nov 18 68.00 4.17 3.90 2106 5347 74.40 .94 21.52 Dec 18 75.00 .60 .53 3 - 28.20 .26 19.01 Dec 18 35.83 .03 .04 369 1197 27.80 .04 1.51
Feb 19 18.50 .95 1.06 50 190 20.00 .66 12.35 Jan 19 4.10 .14 .15 870 3862 33.10 .43 23.16 Dec 18 64.01 8.38 8.52 6 - 38.80 .91 8.60 Jan 19 34.00 .34 .37 63 108 22.50 .24 6.78
Nov 18 68.01 4.17 4.00 41 1036 74.30 .94 21.52 Jan 19 4.40 .06 .06 654 4915 31.70 .23 8.78
Mar 19 20.51 .22 .27 30 - 20.50 .32 3.51 Nov 18 69.00 3.19 3.22 80 604 61.90 .92 24.05 Dec 18 67.01 5.68 5.60 4 187 34.40 .82 15.21 Jan 19 34.01 .34 .36 30 30 22.50 .24 6.78
Jun 19 21.51 .23 .23 20 95 19.10 .28 2.05 Jan 19 4.50 .04 .04 200 6071 31.50 .18 6.39 Dec 18 69.00 4.07 4.36 15 14 32.00 .73 23.58 Feb 19 31.00 1.86 2.00 2 - 25.00 .62 17.83
Nov 18 69.01 3.17 2.90 44 704 61.80 .91 24.05 Feb 19 3.80 .35 .55 100 560 35.80 .65 22.62 Dec 18 69.01 4.06 13.85 25 40 32.00 .73 23.58
Sep 19 20.01 .49 .66 15 91 18.60 .51 3.12 Nov 18 70.00 2.21 2.15 481 1983 49.40 .88 30.38 Mar 19 32.35 1.10 1.23 513 70 24.40 .51 10.57
Sep 19 20.51 .39 .41 25 125 18.60 .45 2.49 Feb 19 4.40 .09 .10 100 875 31.30 .29 9.69 Dec 18 70.00 3.34 3.15 10 235 31.00 .68 29.54 Mar 19 32.85 .93 .90 4 63 24.10 .47 8.89
Nov 18 71.00 1.29 1.07 4755 5157 40.00 .77 51.90 Mar 19 4.10 .23 .22 50 300 34.70 .50 17.23 Dec 18 72.00 2.09 2.00 75 112 29.20 .53 46.07
Amcor Last Sale Price $13.32 Nov 18 71.01 1.28 1.08 160 706 39.90 .77 51.90 Mar 19 33.35 .78 .80 7 674 23.90 .42 7.46
Nov 18 13.00 .34 .41 8 318 45.40 .85 34.25 Nov 18 72.00 .55 .37 1371 3043 33.30 .54 116.45 Insurance Aust Grp Last Sale Price $7.36 Dec 18 73.00 1.59 1.46 268 161 28.50 .46 35.05 Mar 19 33.84 .76 .79 120 75 23.80 .38 7.22
Dec 18 14.01 .02 .04 100 200 15.30 .11 2.38 Nov 18 7.41 .06 .04 2800 3440 51.10 .41 136.38 Dec 18 74.00 1.18 1.31 820 248 28.00 .38 25.90 Apr 19 36.00 .38 .41 50 250 22.90 .25 2.99
Nov 18 72.01 .55 .42 310 731 33.30 .53 117.72 Dec 18 74.01 1.18 2.25 100 252 28.00 .38 25.90
Apr 19 13.75 .28 .28 200 - 15.00 .48 5.31 Nov 18 73.00 .13 .13 180 2559 29.00 .21 31.64 Jun 19 6.67 .86 .88 30 - 22.40 .81 4.09 Jun 19 35.34 .73 .70 100 155 22.70 .35 4.01
Dec 18 75.00 .84 .90 630 1679 27.50 .30 18.62 Jun 19 38.33 .29 1.18 100 587 22.40 .19 1.61
Apr 19 14.00 .20 .19 550 575 14.80 .41 3.82 Nov 18 73.01 .13 .07 120 3224 28.90 .21 31.64 IOOF Hldgs Last Sale Price $6.81 Dec 18 76.00 .59 1.03 650 725 27.30 .24 13.11 Sep 19 31.35 2.44 - 50 - 24.40 .64 8.57
Jun 19 13.50 .48 .47 50 - 15.20 .59 6.27 Nov 18 74.00 .01 .05 220 2591 26.40 .03 2.53 Dec 18 6.75 .23 .18 3 4 28.40 .58 38.45 Dec 18 76.01 .60 .65 304 627 27.30 .23 13.22
AMP Last Sale Price $2.35 Nov 18 75.00 - .21 100 1487 24.90 - 53.16 Jan 19 7.50 .05 .05 500 - 22.80 .18 4.62 Dec 18 77.00 .41 .40 226 1335 27.10 .18 9.15
Dec 18
Dec 18
2.40
2.50
.09
.06
.07
.04
120
500
23500
1864
46.60
47.00
.46
.33
57.40
37.14
Dec 18
Dec 18
Dec 18
69.00
72.00
73.00
3.22
.83
.38
3.35
.89
.41
10
40
1324
20
50
1130
22.90
18.20
17.30
.91 7.31
.54 41.63
.33 21.38
Iluka Res Last Sale Price $7.76
Nov 18 7.75 .13 .07 150 - 72.40 .52 270.46
Dec 18
Dec 18
78.00
78.01
.28
.28
.30
.26
220
20
973
410
27.20
27.20
.13 6.28
.13 6.28
PUT OPTIONS
Dec 18 2.60 .03 .03 200 23700 47.90 .22 20.26 Jan 19 7.75 .40 .40 22 - 31.50 .56 31.63 Dec 18 79.00 .20 .19 20 724 27.40 .10 4.41 AGL Energy Last Sale Price $18.90
Dec 18 2.70 .02 .02 5 1233 49.20 .14 13.51 Dec 18 74.00 .14 .14 40 100 16.70 .16 7.88 Jan 19 8.00 .29 .36 200 82 31.30 .46 23.52 Dec 18 80.00 .14 .37 150 1326 27.80 .07 3.09
Dec 18 75.00 .04 .05 80 50 16.40 .06 2.25 Nov 18 19.01 .23 .61 45 164 43.20 -.59 115.87
Jan 19 2.30 .17 .15 30 - 39.90 .61 33.47 Dec 18 80.01 .14 .16 35 441 27.80 .07 3.09 Nov 18 19.50 .63 .54 10 525 48.90 -.89 24.14
Jan 19 2.40 .13 .11 5 360 38.70 .50 33.47 Dec 18 73.00 .58 .60 20 1 16.30 .39 18.51 Incitec Pivot Last Sale Price $3.81 Dec 18 82.00 .07 .08 25 2331 29.00 .04 1.65
Dec 18 67.00 5.32 5.32 20 726 22.80 .92 5.06 Jan 19 3.80 .15 .14 180 - 24.10 .57 23.95 Nov 18 21.00 2.10 1.94 28 48 61.60 -1.00 -
Jan 19 2.50 .09 .08 5 10 38.10 .39 22.76 Dec 18 82.01 .07 .08 8 290 29.00 .04 1.65 Jan 19 17.00 .09 .09 10 195 22.70 -.09 2.83
Jan 19 3.00 .01 .01 500 2425 38.50 .07 2.41 Dec 18 68.01 4.38 1.40 10 20 21.50 .88 6.71 James Hardie Ind Last Sale Price $15.82 Dec 18 83.00 .06 .05 3 3913 29.70 .03 1.21
Dec 18 69.01 3.50 3.35 10 245 20.30 .83 9.14 Jan 19 18.00 .27 .27 45 539 21.80 -.24 8.99
Dec 18 16.00 .38 .40 100 108 31.50 .48 37.62 Dec 18 83.01 .06 .06 12 719 29.70 .03 1.21 Jan 19 19.00 .65 .55 10 530 20.70 -.48 18.15
Ansell Last Sale Price $23.06 Dec 18 70.00 2.67 2.95 37 913 19.20 .76 12.88 Jun 19 18.00 .57 .60 300 - 28.80 .37 6.26 Dec 18 85.00 .04 .27 30 1527 31.50 .02 .77
Jan 19 25.00 .15 .12 52 220 19.50 .19 4.09 Dec 18 70.01 2.67 2.80 2201 889 19.20 .76 12.99 Mar 19 24.01 5.63 5.40 5 236 28.60 -1.00 8.38
Lendlease Grp Last Sale Price $13.02 Dec 18 86.01 .03 .18 100 329 32.30 .02 .66 Apr 19 18.50 .98 .91 10 - 20.20 -.36 12.87
ANZ Banking Grp Last Sale Price $26.96 Dec 18 71.00 1.94 1.94 202 1404 18.20 .67 18.60 Dec 18 87.00 .02 .03 150 412 33.00 .01 .44
Dec 18 71.01 1.93 1.83 45 1108 18.20 .67 18.71 Dec 18 13.25 .41 .40 80 21 39.70 .46 49.97 Apr 19 19.00 1.27 1.14 120 - 20.20 -.45 15.37
Nov 18 0.01 26.95 25.39 25 1110 - 1.00 - Jan 19 65.00 7.98 - 322 - 29.40 .85 8.57
Dec 18 72.00 1.30 1.20 100 5291 17.40 .55 26.75 Jan 19 13.75 .41 .39 30 150 33.50 .39 19.82 Jan 19 70.01 4.18 - 32 - 26.50 .66 19.19 Amcor Last Sale Price $13.32
Nov 18 25.00 1.97 1.96 4 6 63.80 .99 3.38 Mar 19 13.75 .66 .65 10 - 34.30 .47 15.29
Nov 18 25.01 1.96 1.89 48 310 63.50 .99 3.38 Dec 18 72.01 1.30 1.19 105 1435 17.40 .55 26.86 Jan 19 71.00 3.58 - 20 - 26.00 .61 22.51 Nov 18 13.26 .07 .35 200 500 37.10 -.40 102.76
Dec 18 73.00 .81 .80 208 6838 16.70 .42 17.94 Mar 19 14.00 .57 .57 30 - 34.30 .43 13.32 Jan 19 73.00 2.50 2.65 110 37 25.20 .50 21.85 Nov 18 13.50 .23 .17 50 280 45.70 -.71 75.36
Nov 18 25.51 1.46 1.40 50 7186 51.80 .98 3.38
Nov 18 26.01 .96 .16 100 854 42.90 .95 10.15 Dec 18 74.00 .47 .45 4232 5624 16.20 .29 10.24 Mirvac Grp Last Sale Price $2.25 Jan 19 74.00 2.06 3.90 100 35 24.90 .45 17.96 Nov 18 14.00 .70 .40 3000 3839 72.30 -.91 34.25
Nov 18 26.50 .51 .44 100 1076 36.40 .82 33.85 Dec 18 74.01 .46 .50 10 1885 16.20 .29 10.13 Apr 19 0.01 2.19 2.20 600 - - - - Jan 19 74.01 2.04 - 16 - 24.80 .44 17.87 Nov 18 14.26 .96 - 310 350 89.10 -.57 27.40
Nov 18 27.00 .16 .09 200 1478 31.70 .47 108.31 Dec 18 75.01 .24 .15 30 1051 15.80 .18 5.28 Jan 19 75.00 1.66 1.60 10 31 24.60 .39 14.51 Dec 18 13.25 .18 .18 100 300 17.00 -.42 22.04
Dec 18 76.00 .11 .15 20 1881 15.60 .10 2.42 Macq Grp Last Sale Price $115.04 Jan 19 76.01 1.33 1.25 10 355 24.30 .34 11.62 Dec 18 13.26 .18 .22 200 650 17.00 -.42 22.04
Dec 18 27.00 .29 .25 50 315 19.60 .50 44.38 Nov 18 81.01 34.03 34.20 9 9 197.80 1.00 .79
Dec 18 26.50 .72 .68 10 40 20.40 .69 22.00 Jan 19 65.01 7.54 - 130 840 21.10 .92 4.02 Jan 19 77.00 1.06 1.00 44 84 24.10 .29 9.26 Dec 18 14.26 .95 .55 100 665 19.50 -.96 1.19
Jan 19 68.00 4.86 5.02 1 2799 18.50 .83 6.68 Nov 18 84.01 31.04 - 18 18 196.20 1.00 .79 Jan 19 78.00 .83 .85 100 41 24.00 .24 7.25 Jan 19 14.26 .95 - 310 - 15.20 -.95 .71
Dec 18 0.01 26.98 26.50 25 1035 - - 1.47 Nov 18 87.01 28.04 28.10 5 5 191.60 1.00 1.59
Dec 18 21.01 5.98 4.17 20 271 44.60 .99 1.77 Jan 19 70.00 3.27 3.50 70 1602 17.10 .73 10.30 Jan 19 78.01 .83 .79 30 130 24.00 .24 7.25 Feb 19 13.50 .51 .42 50 140 17.00 -.51 10.36
Jan 19 71.00 2.58 2.50 34 3392 16.50 .66 12.96 Nov 18 114.00 1.78 1.40 1000 1126 49.60 .64 118.19 Jan 19 79.00 .65 3.03 40 50 23.90 .20 5.68 Mar 19 14.00 1.04 - 3000 950 15.20 -.71 8.15
Dec 18 25.51 1.58 1.40 40 873 21.90 .87 7.65 Nov 18 116.00 .67 .30 1628 2233 44.70 .37 106.29
Dec 18 26.50 .78 .74 170 2018 19.00 .68 18.54 Jan 19 72.00 1.96 1.94 40 4936 15.90 .58 16.32 Jan 19 80.00 .51 .57 70 1614 24.00 .17 4.46 Apr 19 13.75 .87 - 100 250 14.60 -.59 8.20
Jan 19 72.01 1.96 1.84 5 162 15.90 .58 16.37 Nov 18 116.01 .67 .43 270 328 44.70 .37 105.50 Jan 19 82.00 .32 .30 16 474 24.30 .11 2.75
Dec 18 27.00 .47 .41 2200 1632 17.90 .53 27.37 Nov 18 118.00 .15 .11 990 1255 41.40 .12 23.80 AMP Last Sale Price $2.35
Dec 18 27.01 .46 .42 92 1153 17.90 .52 27.08 Jan 19 73.00 1.44 1.50 40 4758 15.50 .49 12.53 Jan 19 83.00 .25 .39 40 718 24.50 .09 2.19
Jan 19 73.01 1.44 1.42 40 768 15.50 .49 12.53 Nov 18 118.01 .15 1.10 120 411 41.40 .12 23.80 Jan 19 84.00 .20 .20 43 139 24.70 .08 1.70 Nov 18 2.40 .07 .07 600 750 89.20 -.66 194.15
Dec 18 27.50 .24 .23 471 3040 17.20 .36 14.42 Nov 18 120.01 .02 .05 110 901 39.60 .02 3.17 Nov 18 3.00 .65 .67 600 16691 165.10 -1.00 -
Dec 18 27.51 .24 .19 30 326 17.10 .35 14.13 Jan 19 74.00 1.02 1.07 9 8409 15.10 .40 8.90 Feb 19 73.01 3.25 3.15 30 - 25.70 .52 19.13
Jan 19 74.01 1.01 .94 66 82 15.10 .40 8.86 Nov 18 122.00 .00 .17 120 389 38.90 - .16 Feb 19 76.00 1.99 1.80 8 34 24.80 .39 11.73 Nov 18 3.51 1.16 - 150 200 198.70 -1.00 -
Dec 18 28.00 .11 .10 57 1023 16.60 .21 6.47 Nov 18 122.01 .00 1.25 400 1085 38.90 - .16 Nov 18 3.81 1.46 - 110 110 200.00 -1.00 -
Dec 18 28.01 .11 .10 40 595 16.60 .20 6.47 Jan 19 75.00 .70 .60 100 1565 14.80 .31 6.11 Feb 19 77.00 1.66 1.65 7 - 24.50 .35 9.79
Jan 19 76.00 .46 .44 60 209 14.70 .23 4.02 Nov 18 124.01 - 1.17 90 810 38.80 - 185.61 Feb 19 79.00 1.14 1.07 28 54 24.30 .27 6.72 Nov 18 4.21 1.86 - 2300 2300 200.00 -1.00 -
Dec 18 28.51 .04 .14 200 1199 16.30 .10 2.65 Dec 18 84.01 31.14 37.30 18 150 53.70 .99 1.52 Dec 18 2.10 .02 .02 4000 - 45.70 -.14 13.51
Jan 19 25.01 2.19 2.21 22 70 19.60 .87 5.60 Jan 19 77.00 .29 .26 10 115 14.50 .17 2.58 Mar 19 72.00 4.28 4.45 2 194 27.00 .58 17.91
Jan 19 79.01 .12 - 15 200 14.50 .08 1.00 Dec 18 114.00 3.31 3.25 10 56 24.10 .60 31.31 Mar 19 76.00 2.49 2.37 10 211 26.00 .44 10.43 Dec 18 2.30 .07 .07 60 1380 43.30 -.39 50.65
Jan 19 25.51 1.76 1.75 10 - 18.70 .82 7.24 Dec 18 116.00 2.23 2.25 4 90 23.30 .48 30.83 Dec 18 2.50 .20 .21 500 - 43.90 -.69 30.39
Jan 19 26.50 1.01 1.00 200 887 17.00 .66 12.96 Mar 19 70.01 3.12 3.20 8 175 17.80 .70 4.33 Mar 19 79.00 1.56 1.50 10 73 25.30 .33 6.56
Mar 19 72.00 2.54 2.53 2 170 17.00 .60 10.25 Dec 18 118.00 1.42 1.40 34 151 22.70 .36 19.52 Mar 19 79.01 1.22 - 20 - 25.30 .33 5.09 Jan 19 1.95 .03 .03 50 75 44.10 -.11 6.69
Jan 19 26.51 1.01 .54 100 45 17.00 .66 13.07 Dec 18 120.00 .84 .71 100 475 22.40 .25 11.66 Jan 19 2.90 .56 .58 100 - 40.20 -.92 4.02
Jan 19 27.00 .71 .63 70 5445 16.30 .56 16.69 Mar 19 74.00 1.58 1.55 14 990 16.30 .49 6.63 Mar 19 81.01 .86 - 20 20 25.10 .27 3.62
Mar 19 74.01 1.30 1.27 26 679 16.30 .49 5.44 Dec 18 120.01 .84 .84 10 588 22.40 .25 11.66 Mar 19 82.01 .73 .65 100 132 25.00 .24 3.06 Jan 19 3.51 1.16 - 150 15000 58.60 -.99 -
Jan 19 27.01 .71 .68 15 21 16.30 .56 16.57 Dec 18 124.01 .27 .30 16 201 22.30 .10 3.66 Jan 19 3.81 1.46 - 110 - 62.10 -1.00 -
Jan 19 27.50 .47 .44 5127 2750 15.80 .44 11.09 Mar 19 86.00 .05 .05 30 290 16.50 .05 .21 Jun 19 71.00 5.45 - 50 - 25.70 .63 10.63
Apr 19 75.01 1.24 1.10 15 - 15.90 .46 4.27 Jan 19 81.01 34.30 34.30 9 - 37.60 .99 1.50 Dec 19 72.00 6.08 6.21 15 - 25.00 .64 7.96 Jan 19 4.21 1.85 - 2300 - 72.20 -1.00 -
Jan 19 27.51 .47 .46 46 - 15.80 .44 10.97 Jan 19 88.01 27.39 27.30 5 - 33.60 .98 1.97 Feb 19 2.30 .14 .14 40 230 37.10 -.39 25.28
Jan 19 28.00 .29 .26 153 1926 15.40 .33 6.89 Dec 19 80.00 1.23 1.15 260 76 15.60 .41 1.61
Jan 19 118.00 2.60 6.40 1 313 20.50 .44 14.20 Regis Res Last Sale Price $4.27 Mar 19 6.26 3.98 3.92 169 350 47.50 -1.00 8.99
Jan 19 28.50 .17 .17 17 600 15.10 .23 3.97 Coca-Cola Amatil Last Sale Price $9.85 Jan 19 120.00 1.87 1.80 10 248 20.10 .35 10.23 Nov 18 4.21 .07 - 50 50 45.60 .73 64.11 Jun 21 2.40 .56 .54 55 - 16.30 -.43 8.41
Feb 19 26.50 1.19 1.15 30 3472 17.00 .66 11.49 Nov 18 9.26 .61 - 30 1030 88.70 .91 37.06 Jan 19 124.00 .90 .88 16 281 19.80 .21 4.90 Dec 18 4.30 .13 .23 50 100 32.80 .50 46.46
Feb 19 27.50 .65 .60 271 355 16.00 .48 10.15 Nov 18 9.50 .38 .32 50 60 70.50 .84 55.58 Jan 19 4.30 .19 .21 20 1257 29.60 .53 28.00 Ansell Last Sale Price $23.06
Jan 19 124.01 .90 - 100 - 19.80 .21 4.90 Nov 18 23.00 .14 .17 20 23 35.40 -.44 110.80
Feb 19 28.50 .30 .27 50 34 15.40 .30 4.72 Nov 18 9.75 .17 .10 70 130 55.90 .64 129.70 Jan 19 130.00 .27 .55 100 123 19.80 .08 1.45 Jan 19 4.70 .06 .06 241 - 27.80 .23 8.11
Mar 19 27.00 1.07 1.08 40 1846 16.30 .59 12.03 Nov 18 9.76 .17 - 80 80 55.50 .63 138.96 Dec 18 21.00 .05 .08 50 20 27.10 -.07 3.44
Feb 19 88.00 27.62 27.70 20 - 30.70 .98 2.14 South32 Last Sale Price $3.09 Dec 18 22.00 .17 .16 50 220 24.50 -.19 11.36
Mar 19 28.00 .62 .55 30 2547 15.80 .44 6.94 Dec 18 9.75 .28 .26 50 2365 23.30 .61 29.00 Feb 19 144.00 .06 .07 90 210 20.70 .02 .22
Apr 19 21.01 6.17 - 20 - 23.50 .97 2.07 Dec 18 9.76 .28 - 80 - 23.20 .60 29.81 Dec 18 3.26 .05 .04 500 310 37.50 .31 25.68 Dec 18 23.50 .74 .72 50 225 22.00 -.61 20.65
Mar 19 120.00 3.80 3.75 10 10 21.10 .45 9.96 Dec 18 3.46 .02 .02 80 440 38.80 .14 10.27
Apr 19 27.00 1.21 1.20 20 370 16.50 .60 11.10 Jan 19 10.75 .05 .05 100 150 18.80 .15 3.19 Mar 19 150.00 .05 .05 30 360 19.50 .02 .13 ANZ Banking Grp Last Sale Price $26.96
Apr 19 28.00 .72 .72 6 9 15.70 .46 6.63 Mar 19 9.51 .52 - 30 - 20.50 .70 5.51 Jan 19 3.10 .16 .14 400 - 32.90 .54 32.59
Apr 19 120.00 4.26 4.20 10 313 20.50 .47 9.21 Jan 19 3.20 .12 .09 150 1050 32.50 .45 23.42 Nov 18 27.00 .21 .30 100 1503 35.00 -.53 118.46
Jun 19 27.00 1.29 1.29 30 2318 16.20 .63 8.27 Coles Grp Last Sale Price $12.70 Jun 19 110.01 9.40 - 5 5 23.80 .70 6.55 Mar 19 3.46 .09 .09 125 50 30.90 .33 8.30 Nov 18 27.01 .23 3.00 60 250 35.10 -.53 118.46
Jun 19 28.51 .54 - 200 60 15.70 .45 3.42 Dec 18 13.00 .13 .11 100 - 19.30 .35 15.62 Jun 19 118.01 5.46 5.31 4 98 22.40 .55 8.16 Jun 19 3.56 .12 .11 200 222 30.00 .36 6.41 Nov 18 27.51 .61 - 200 300 42.30 -.82 40.62
Sep 19 29.51 .53 .53 20 52 15.60 .41 2.37 Jan 19 12.00 .86 .73 30 30 20.20 .81 8.18 Sep 19 124.01 4.92 - 4 12 21.80 .49 5.15 Sep 19 3.10 .32 .28 80 - 30.90 .62 12.28 Nov 18 28.01 1.07 2.74 90 280 51.10 -.92 16.92
ASX Last Sale Price $61.08 Dec 19 116.00 8.79 - 5 25 22.10 .60 7.21 Nov 18 28.51 1.56 2.00 10 229 60.90 -.96 10.15
Computershare Last Sale Price $18.40 Stockland Last Sale Price $3.77 Nov 18 30.51 3.56 - 80 100 102.50 - 3.38
Nov 18 60.01 1.20 1.23 33 233 38.70 .81 38.84 Nov 18 18.50 .10 .08 50 58 38.20 .40 104.14 National Aust Bank Last Sale Price $24.91 Jan 19 3.50 .28 .29 70 - 18.90 .88 1.67
Nov 18 61.00 .43 1.20 100 261 30.70 .54 106.07 Dec 18 26.00 .04 .05 100 - 20.20 -.10 6.02
Jan 19 18.50 .56 .52 50 7 20.30 .53 19.32 Nov 18 23.50 1.42 1.47 4 75 58.00 .97 7.33 Dec 18 25.50 .09 .10 300 2711 20.40 -.11 5.00
Dec 18 61.01 1.10 1.10 33 90 17.30 .55 26.76 Nov 18 24.00 .93 .99 150 514 49.20 .93 14.65 Sonic Healthcare Last Sale Price $23.18
Dec 18 62.01 .61 .84 50 200 16.40 .39 15.85 CSL Last Sale Price $179.78 Jan 19 24.50 .14 .14 28 - 15.00 .23 3.94 Dec 18 26.50 .29 .28 393 4164 19.00 -.32 17.36
Nov 18 110.01 69.78 71.60 3 7 199.30 1.00 .51 Nov 18 24.01 .92 .71 25 525 49.10 .93 14.65 Jan 19 25.00 .07 .07 23 - 14.80 .13 1.90 Dec 18 26.51 .29 .39 580 1185 19.00 -.33 17.36
Dec 18 63.00 .30 .30 217 200 15.80 .25 7.79 Nov 18 25.00 .17 .06 200 1327 39.30 .44 120.89
Nov 18 138.01 41.79 42.80 5 5 183.80 1.00 2.03 Dec 18 27.01 .50 .88 100 810 18.40 -.48 26.49
Alumina Last Sale Price $2.31 Nov 18 140.00 39.80 41.96 3 3 177.70 1.00 2.03 Nov 18 25.01 .16 .04 26 7119 39.30 .43 117.22 Santos Last Sale Price $5.59 Dec 18 28.01 1.17 1.93 30 306 18.20 -.80 6.77
Feb 19 2.20 .21 .22 200 - 32.50 .68 18.37 Nov 18 158.01 21.81 - 70 73 106.60 .99 4.06 Nov 18 25.50 .03 .03 115 915 37.90 .12 21.98 Nov 18 4.71 .89 .87 270 855 169.40 .98 16.32 Dec 18 29.51 2.54 4.35 385 716 20.80 -1.00 -
Feb 19 2.60 .05 .05 500 - 32.10 .27 9.19 Nov 18 168.01 11.87 - 6 6 71.00 .97 9.64 Nov 18 27.00 - .04 2 2054 40.60 - 29.31 Dec 18 6.00 .06 .04 100 - 41.40 .22 22.45 Dec 18 30.51 3.54 3.02 660 845 24.60 -1.00 -
Nov 18 170.01 9.90 23.50 30 203 65.00 .95 13.20 Nov 18 27.01 - .01 130 1197 40.70 - 7.33 Dec 18 4.41 1.20 2.06 30 210 55.60 .97 4.26 Jan 19 26.50 .47 .75 10 1540 16.80 -.34 11.09
Bendigo&Adelaide Bk Last Sale Price $10.79 Dec 18 24.30 .85 .88 150 722 19.60 .73 15.61 Dec 18 5.26 .43 .38 220 540 42.10 .75 28.39
Jun 19 7.01 3.52 3.50 82 - 25.40 .99 - Nov 18 174.00 6.12 6.90 10 50 55.10 .88 34.01 Jan 19 27.00 .68 .65 4 440 16.30 -.46 14.94
Nov 18 178.00 2.82 2.43 60 212 47.90 .66 105.57 Dec 18 25.07 .37 .34 60 6563 17.90 .48 23.57 Dec 18 5.50 .27 .23 100 397 40.80 .60 51.10 Jan 19 27.01 .68 - 100 15 16.30 -.46 14.59
BHP Last Sale Price $30.61 Nov 18 178.01 2.81 - 4 69 47.90 .66 106.08 Dec 18 25.25 .29 .25 90 2806 17.50 .42 18.48 Dec 18 6.00 .07 .07 100 901 39.40 .26 21.29 Jan 19 27.51 .94 - 100 - 15.90 -.59 9.10
Nov 18 0.01 30.60 31.93 75 3709 - 1.00 - Nov 18 180.00 1.60 1.40 41 198 45.40 .49 162.93 Dec 18 25.26 .28 .25 38 353 17.50 .41 18.16 Dec 18 7.01 .00 .01 500 2002 39.60 .01 .57 Jan 19 28.00 1.27 3.30 10 514 15.70 -.72 5.49
Nov 18 25.51 5.12 9.06 16 16 170.90 .98 11.92 Nov 18 182.00 .78 3.00 95 358 43.60 .30 78.67 Dec 18 26.04 .07 .06 20 578 16.50 .16 4.78 Jan 19 6.25 .10 .09 100 280 34.40 .25 10.69 Jan 19 28.51 1.66 3.77 10 800 15.70 -.84 2.45
Nov 18 28.51 2.13 - 20 20 85.40 .95 20.87 Nov 18 184.00 .31 .71 372 600 42.40 .15 31.47 Jan 19 24.51 .93 - 25 - 17.00 .66 13.26 Jan 19 7.50 .01 .01 200 345 40.10 .04 1.69 Feb 19 26.50 .63 .65 50 - 17.10 -.35 9.84
Nov 18 29.01 1.65 1.55 33 33 73.70 .92 26.83 Nov 18 186.00 .10 .28 92 377 41.80 .06 10.66 Jan 19 25.00 .63 .55 140 3287 16.30 .55 15.92 Jun 19 5.26 .72 .68 56 - 32.70 .69 12.01 Feb 19 28.01 1.38 - 20 - 15.90 -.67 5.20
Nov 18 30.01 .71 .64 219 529 51.00 .78 65.58 Nov 18 186.01 .10 .07 181 434 41.80 .06 10.66 Jan 19 25.50 .40 .31 60 4150 15.70 .42 10.11 Sep 19 6.50 .29 .65 150 635 30.00 .41 6.36 Mar 19 30.01 3.04 3.10 50 175 16.00 -1.00 -
Nov 18 30.50 .37 .21 725 759 49.10 .56 155.01 Nov 18 188.00 .03 .05 73 1825 41.50 .02 3.05 Jan 19 25.51 .40 .35 40 240 15.70 .42 9.98 Dec 19 7.00 .25 .46 160 240 29.60 .36 4.22 Mar 19 31.01 3.95 3.92 20 250 16.80 -1.00 -
Nov 18 31.00 .13 .07 655 4460 44.00 .30 77.51 Nov 18 190.01 .01 .04 88 393 41.60 - .71 Jan 19 26.00 .23 .20 35 713 15.30 .30 5.94 SPDR 200 Fund Last Sale Price $53.78 Apr 19 23.00 .20 - 60 - 22.00 -.09 1.80
Nov 18 31.50 .03 .11 60 991 40.40 .09 14.91 Dec 18 158.01 22.82 - 70 10 42.70 .91 9.31 Jan 19 26.50 .13 .11 67 612 15.10 .20 3.28 Dec 18 54.00 .65 .61 3 10 13.80 .50 19.03 Apr 19 24.00 .29 .35 60 70 20.40 -.13 2.72
Nov 18 32.50 - .01 100 3590 36.50 - 8.94 Dec 18 172.00 10.57 20.30 200 10 33.40 .73 24.67 Feb 19 25.50 .56 .52 90 180 16.00 .46 9.54 Sep 19 25.51 1.16 1.22 250 - 17.70 -.26 5.18
Dec 18 30.00 .95 .92 10 - 32.90 .68 45.05 Dec 18 176.00 7.68 28.15 6 340 31.40 .64 34.43 Mar 19 26.01 .53 .46 40 1176 15.80 .41 6.36 Sydney Airport Last Sale Price $6.81 Jun 21 34.00 9.29 9.00 1 3 9.80 -1.00 3.26
Dec 18 30.50 .63 .57 340 100 31.30 .55 68.23 Dec 18 178.01 6.38 - 212 30 30.60 .59 40.69 Mar 19 27.51 .17 .19 130 370 15.40 .19 2.12 Nov 18 6.50 .32 .33 90 218 67.50 .91 26.80
Dec 18 31.50 .21 .17 900 585 29.30 .27 27.82 Dec 18 182.00 4.22 4.43 230 222 29.30 .47 37.25 Apr 19 22.00 3.31 3.30 10 10 20.20 .89 4.04 Nov 18 6.75 .10 .10 850 2015 51.30 .64 120.59 ASX Last Sale Price $61.08
Dec 18 32.00 .10 .10 360 390 28.90 .16 13.91 Jun 19 20.00 5.17 5.24 21 25 21.30 .95 1.80 Dec 18 6.00 .82 .83 100 100 26.70 .98 2.33 Nov 18 61.00 .30 .19 59 66 26.70 -.46 89.64
Dec 18 184.01 3.35 - 91 - 28.80 .40 29.53 Nov 18 63.00 1.94 4.92 50 908 34.00 -.96 4.48
Dec 18 32.00 .21 .19 425 20 27.40 .23 15.65 Dec 18 186.00 2.63 2.52 22 318 28.40 .34 23.22 Sep 19 27.01 .52 .50 252 40 16.10 .44 2.49 Dec 18 6.50 .35 .34 36 3022 21.90 .83 10.49
Dec 18 0.01 30.63 30.86 75 250 - - 1.56 Dec 18 6.75 .17 .11 80 1293 20.30 .61 25.63 Dec 18 59.00 .33 .56 50 1585 18.20 -.19 8.44
Dec 18 186.01 2.62 2.28 644 592 28.40 .34 23.08 Newcrest Min Last Sale Price $20.68 Dec 18 60.01 .58 - 50 - 17.80 -.31 15.20
Dec 18 18.51 12.13 12.01 45 270 87.40 .99 1.81 Dec 18 188.01 2.02 - 420 693 28.10 .29 17.79 Dec 18 6.76 .17 - 600 - 20.20 .60 26.80
Nov 18 0.01 20.67 - 70 70 - 1.00 - Feb 19 6.75 .21 .19 200 - 17.90 .62 9.35 Jan 19 60.00 .96 1.38 100 20 15.70 -.33 9.89
Dec 18 25.51 5.21 8.38 185 273 48.90 .95 5.96 Dec 18 190.00 1.52 2.40 70 1690 27.90 .24 13.46 Nov 18 20.00 .72 .74 571 954 59.80 .86 39.71
Dec 18 27.00 3.78 3.68 25 990 41.10 .91 8.81 Mar 19 6.75 .25 .26 80 5460 18.40 .62 8.42 Feb 19 63.00 2.81 2.80 30 30 15.40 -.63 6.18
Dec 18 192.00 1.16 1.45 48 560 27.80 .19 10.20 Nov 18 20.01 .72 .63 370 781 59.60 .86 44.12 Sep 19 63.00 5.12 - 20 - 15.00 -.52 6.31
Dec 18 27.01 3.77 5.53 26 165 41.00 .91 8.81 Dec 18 192.01 1.16 1.30 40 128 27.80 .19 10.20 Mar 19 6.76 .23 .24 30 100 18.30 .62 8.19
Nov 18 20.50 .32 .21 35 3025 50.90 .64 123.55 Alumina Last Sale Price $2.31
Dec 18 28.51 2.40 2.30 52 573 34.60 .82 15.81 Dec 18 194.00 .86 .90 28 651 27.70 .15 7.64 Nov 18 20.51 .32 .27 74 239 50.80 .63 127.96 Transurban Grp Last Sale Price $11.52
Dec 18 29.01 1.99 1.93 23 436 33.00 .77 19.96 Dec 18 196.00 .64 .80 500 208 27.70 .12 5.65 Nov 18 21.00 .07 .04 522 2777 44.70 .26 66.19 Nov 18 11.10 .47 .33 20 120 84.70 .81 87.13 Nov 18 2.40 .12 .13 200 2884 128.00 -.70 237.01
Dec 18 29.51 1.60 1.50 60 490 31.60 .71 25.92 Dec 18 198.00 .47 .80 212 661 27.80 .09 4.10 Nov 18 21.01 .07 .30 140 2300 44.60 .25 61.77 Nov 18 11.36 .24 .16 23 193 62.40 .67 134.66 Nov 18 2.50 .20 .22 80 1263 141.80 -.86 118.51
Dec 18 30.00 1.26 1.85 15 689 30.50 .64 33.70 Dec 18 198.01 .47 2.08 100 138 27.80 .09 4.15 Dec 18 11.53 .19 - 23 - 17.00 .53 26.17 Nov 18 2.60 .29 .33 1210 1680 156.80 -.92 39.50
Dec 18 21.00 .20 .15 50 - 27.70 .37 40.20 Nov 18 2.81 .50 .33 300 891 182.70 -.98 -
Dec 18 30.01 1.25 1.34 35 1150 30.40 .64 33.70 Dec 18 200.00 .34 .35 556 1241 27.90 .07 3.05 Dec 18 0.01 20.69 - 70 1500 - - 1.53 Jan 19 11.11 .36 - 20 - 16.10 .77 -
Dec 18 30.50 .95 .88 710 1185 29.50 .55 43.81 Dec 18 202.00 .25 .32 669 670 28.00 .05 2.21 Jan 19 11.84 .10 .10 354 4273 15.00 .39 5.19 Dec 18 2.61 .32 .33 1188 3639 44.10 -.86 10.30
Dec 18 20.01 .95 1.30 500 125 27.40 .72 21.87 Dec 18 2.81 .51 .47 300 - 52.20 -.94 3.43
Dec 18 30.51 .95 1.83 35 820 29.50 .55 44.07 Dec 18 202.01 .25 - 50 - 28.00 .05 2.21 Dec 18 20.50 .65 .58 111 457 26.70 .59 35.68 Feb 19 11.84 .15 .16 4500 750 16.00 .44 5.53
Dec 18 31.00 .70 .63 70 1271 28.80 .46 36.29 Dec 18 204.01 .18 - 175 383 28.20 .04 1.59 Mar 19 11.77 .23 .21 2080 10700 16.00 .51 5.89 Jan 19 2.40 .17 .16 24 490 32.90 -.57 21.79
Dec 18 21.00 .40 .38 110 1057 26.30 .44 30.70 Jan 19 2.60 .32 .33 22 250 33.80 -.80 8.17
Dec 18 31.50 .49 .46 230 2866 28.30 .37 25.66 Dec 18 206.00 .13 .20 40 1087 28.30 .03 1.15 Dec 18 21.01 .40 .32 190 485 26.30 .44 30.31 Jun 19 11.60 .42 .43 100 200 16.10 .61 6.35
Dec 18 31.51 .49 .45 200 641 28.30 .37 25.66 Dec 18 210.01 .07 .85 100 407 28.60 .02 .57 Dec 18 21.50 .23 .23 300 1727 26.30 .30 18.03 Telstra Corp Last Sale Price $2.94 Bendigo&Adelaide Bk Last Sale Price $10.79
Dec 18 32.00 .34 .30 420 8497 27.90 .29 17.63 Jan 19 142.00 38.88 40.80 3 - 39.50 .95 3.83 Dec 18 21.51 .23 .18 85 367 26.30 .30 17.65 Nov 18 2.87 .09 .07 304 2481 61.70 .78 93.11 Dec 18 11.00 .33 .81 10 210 19.80 -.63 16.91
Dec 18 32.01 .34 .28 20 1263 27.90 .29 17.63 Jan 19 142.01 38.86 39.00 5 - 39.50 .95 3.82 Dec 18 22.00 .14 .12 1150 4806 26.70 .20 10.36 Nov 18 2.88 .07 .20 311 645 51.20 .78 62.07 Apr 19 11.00 .80 - 10 - 19.10 -.50 13.46
Dec 18 32.50 .23 .20 200 5499 27.80 .21 11.92 Jan 19 160.00 22.23 22.70 10 - 32.00 .85 8.59 Dec 18 23.50 .02 .04 140 1442 28.70 .04 1.53 Nov 18 2.97 .02 .01 550 3350 52.50 .36 124.15
Dec 18 32.51 .23 .20 90 332 27.80 .21 11.92 Jan 19 176.00 9.82 9.64 16 23 26.80 .63 21.14 BHP Last Sale Price $30.61
Jan 19 20.50 .89 .93 100 316 23.50 .59 21.61 Nov 18 2.98 .01 .01 50 1512 40.50 .27 62.07 Nov 18 29.50 .04 .06 130 1839 51.90 -.08 20.87
Dec 18 33.00 .15 .13 30 8291 27.80 .15 8.04 Jan 19 182.00 6.45 6.25 13 20 25.40 .51 22.56 Jan 19 20.51 .88 .83 104 - 23.50 .59 21.61 Dec 18 2.65 .30 .25 150 3082 32.80 .92 8.10
Dec 18 33.01 .15 .13 9 1432 27.80 .15 7.78 Jan 19 186.00 4.66 4.77 20 52 24.80 .42 16.29 Nov 18 30.00 .10 .07 700 2789 50.90 -.22 62.60
Jan 19 22.00 .32 .38 50 1122 23.50 .30 9.59 Dec 18 2.85 .13 .13 50 1270 26.80 .71 21.59 Nov 18 30.01 .10 .08 102 785 50.90 -.22 62.60
Dec 18 33.50 .10 .10 16 4808 28.00 .11 5.18 Jan 19 190.00 3.26 3.95 1 108 24.30 .33 11.41 Jan 19 24.00 .08 .08 23 20 26.00 .10 2.43 Dec 18 2.95 .07 .07 80 354 25.00 .51 37.78
Dec 18 34.01 .07 .07 50 4186 28.30 .08 3.37 Jan 19 192.01 2.70 - 200 135 24.10 .29 9.45 Nov 18 30.50 .28 .21 520 3441 51.50 -.44 163.96
Mar 19 21.51 .77 - 21 783 23.40 .47 11.23 Dec 18 3.04 .03 .04 1300 16333 23.70 .31 16.19 Nov 18 30.51 .23 .35 120 350 43.20 -.44 137.13
Dec 18 34.51 .04 .04 18 957 28.70 .05 2.33 Jan 19 194.01 2.23 - 100 - 24.00 .25 7.81 Dec 20 33.00 .54 .54 160 650 26.40 .22 1.27 Jan 19 2.77 .21 .21 50 105 23.10 .79 9.63
Dec 18 35.50 .02 .02 30 8926 29.50 .02 1.04 Jan 19 196.00 1.83 2.20 32 33 23.90 .22 6.42 Nov 18 31.00 .58 .50 1462 2914 54.30 -.67 113.28
Jan 19 2.97 .09 .29 550 1715 21.00 .51 19.26 Nov 18 31.01 .53 .17 122 431 44.60 -.70 77.51
Jan 19 26.00 4.89 4.84 30 - 34.50 .91 5.76 Jan 19 198.00 1.49 1.47 30 46 23.80 .19 5.22 Origin Energy Last Sale Price $6.60 Jan 19 3.16 .03 .02 200 7851 19.90 .22 5.35
Jan 19 30.01 1.66 - 40 20 26.90 .63 21.69 Jan 19 200.00 1.22 1.20 100 159 23.80 .16 4.27 Dec 18 6.75 .16 .15 230 - 34.00 .43 38.47 Nov 18 31.50 .98 1.04 261 6917 59.80 -.81 56.64
Feb 19 3.10 .07 .07 150 1865 21.70 .37 9.38 Nov 18 31.51 .99 .97 73 1815 59.90 -.82 56.64
Jan 19 31.00 1.11 1.04 65 386 25.90 .51 22.92 Jan 19 200.01 1.22 - 100 10 23.80 .16 4.25 Jan 19 7.26 .08 .09 100 70 27.50 .23 7.63 Mar 19 2.85 .17 .14 150 1150 22.80 .67 8.72
Jan 19 31.50 .89 .83 120 774 25.50 .44 18.30 Jan 19 202.01 .99 .93 5 - 23.80 .14 3.47 Nov 18 32.00 1.45 1.48 1175 4783 67.80 -.89 32.79
Jan 19 204.00 .81 .90 100 132 23.90 .12 2.82 Orica Last Sale Price $17.74 Apr 19 2.91 .15 - 50 - 22.10 .62 10.56 Nov 18 32.01 1.46 .61 532 1599 68.00 -.89 32.79
Jan 19 31.51 .89 .81 279 100 25.50 .44 18.19 Nov 18 17.01 .74 .72 90 90 50.80 .95 10.29
Jan 19 32.01 .69 .65 60 - 25.20 .38 14.29 Jan 19 206.00 .65 .70 200 712 23.90 .10 2.28 Treasury Wine Last Sale Price $14.25 Nov 18 32.50 1.93 2.00 608 1747 77.80 -.92 23.85
Feb 19 110.01 70.44 71.40 3 - 48.00 .99 1.59 Nov 18 17.50 .31 .28 4 72 43.60 .73 72.01 Jan 19 16.00 .15 .14 55 540 29.60 .20 6.85 Nov 18 32.51 1.94 1.01 305 1782 78.00 -.93 23.85
Jan 19 32.51 .52 .50 50 500 24.50 .32 10.69 Dec 18 17.51 .53 .52 94 185 22.80 .63 26.84
Jan 19 33.00 .41 .39 200 1249 24.80 .27 8.53 Feb 19 188.00 5.79 6.56 20 30 25.50 .42 13.66 Jan 19 16.50 .10 .09 39 220 29.40 .13 4.20 Nov 18 33.00 2.42 2.57 900 2988 88.70 -.94 17.89
Feb 19 210.01 1.07 - 175 - 24.40 .13 2.54 Jan 19 17.50 .70 .67 500 125 19.50 .63 16.32 Nov 18 33.01 2.43 2.29 1753 3939 88.90 -.25 17.89
Jan 19 33.01 .41 .38 40 200 24.80 .26 8.53 Feb 19 18.00 .57 .58 20 30 19.10 .51 13.64 Westpac Banking Last Sale Price $26.28
Jan 19 33.51 .32 .28 13 63 24.70 .22 6.48 Feb 19 230.00 .23 .33 175 8 25.60 .03 .54 Nov 18 33.50 2.92 2.94 20 1542 99.40 -.97 14.91
Nov 18 0.01 26.27 26.37 50 1075 - 1.00 - Nov 18 33.51 2.92 3.05 151 999 99.60 - 14.91
Jan 19 34.00 .24 .20 71 1634 24.60 .17 4.93 Mar 19 160.01 23.89 21.06 6 52 30.20 .81 6.90 Oil Search Last Sale Price $7.23 Nov 18 25.50 .83 .81 115 115 51.60 .87 34.72
Jan 19 34.50 .17 .17 23 1785 24.60 .14 3.60 Mar 19 220.01 .92 1.82 100 306 24.50 .11 1.54 Dec 18 7.25 .22 .27 90 747 32.30 .52 48.29 Nov 18 34.00 3.42 3.45 200 1840 109.10 - 14.91
Nov 18 25.51 .82 .75 10 10 51.50 .87 34.72 Nov 18 34.01 3.42 3.55 395 4074 109.30 -.96 11.92
Jan 19 34.51 .17 .98 501 570 24.60 .14 3.60 Mar 19 240.00 .27 - 100 300 25.60 .04 .45 Dec 18 7.75 .06 .32 90 1390 30.50 .20 12.07 Nov 18 26.00 .41 .30 558 349 43.30 .69 86.81
Jan 19 35.51 .10 .23 501 591 24.60 .08 1.95 Apr 19 200.00 4.20 3.97 75 - 24.20 .32 5.79 Mar 19 7.00 .58 .60 5 75 28.80 .65 14.81 Nov 18 35.01 4.42 4.50 40 230 126.80 - 8.94
Nov 18 26.01 .40 .43 20 1010 43.10 .68 86.81 Dec 18 29.00 .12 - 125 100 35.40 -.14 15.90
Feb 19 30.00 1.99 1.96 30 21 27.30 .63 19.13 Sep 19 176.01 18.51 - 8 8 25.90 .66 9.88 OZ Min Last Sale Price $8.46 Nov 18 26.50 .11 .06 200 660 36.90 .34 76.39
Feb 19 31.50 1.21 1.91 45 20 26.10 .48 16.78 Dec 18 30.00 .33 .39 30 200 32.60 -.32 43.06
CSR Last Sale Price $3.02 Dec 18 8.50 .26 .21 100 545 32.40 .51 47.83 Dec 18 26.00 .48 .53 100 110 20.50 .66 30.86 Dec 18 30.50 .52 .52 30 400 31.60 -.45 68.23
Feb 19 32.00 1.00 .98 102 1006 25.80 .43 13.93 Dec 18 3.00 .12 .10 5 1550 36.00 .56 52.55 Dec 18 8.75 .15 .14 45 1478 32.10 .37 28.14 Dec 18 0.01 26.30 25.16 50 20 - - 1.51
Feb 19 32.01 1.00 .95 10 125 25.80 .43 13.87 Dec 18 32.00 1.50 1.68 60 130 30.70 -.83 15.24
Dec 18 9.50 .03 .03 100 560 35.00 .10 5.63 Dec 18 26.01 .64 .30 100 1578 18.70 .63 22.34 Dec 18 29.00 .24 - 200 - 33.50 -.19 17.89
Feb 19 32.51 .82 .80 25 611 25.50 .38 11.44 Caltex Aust Last Sale Price $27.37 Dec 18 26.50 .37 .41 11 405 17.90 .47 22.34
Dec 18 27.50 .60 .65 8 10 24.30 .50 35.08 Dec 18 9.75 .02 .03 455 1295 36.60 .07 3.75 Dec 18 31.00 .92 - 250 40 28.90 -.56 39.50
Feb 19 33.01 .68 .61 540 90 25.30 .33 9.36 Dec 18 10.00 .01 .01 275 327 38.00 .04 2.81 Dec 18 27.01 .18 .15 130 2905 17.30 .29 11.17 Dec 18 31.50 1.24 1.35 4 - 28.40 -.67 25.71
Feb 19 34.00 .45 .46 500 80 25.00 .24 6.17 Dec 18 30.00 .07 .10 50 300 27.00 .10 4.35 Dec 18 27.51 .08 .07 120 1800 17.00 .16 4.83
Jan 19 29.50 .31 .31 54 - 22.80 .25 7.13 Jan 19 8.50 .38 - 200 - 28.70 .54 27.89 Dec 18 32.00 1.60 1.65 70 - 28.10 -.77 15.65
Feb 19 34.50 .35 .34 3 270 25.00 .21 4.85 Jan 19 9.00 .18 .14 180 760 27.90 .34 13.39 Jan 19 27.00 .39 .39 20 1610 15.80 .40 9.34 Dec 18 32.50 2.01 - 200 - 28.00 -.85 8.94
Mar 19 26.01 4.65 7.57 10 124 33.10 .85 .49 Jan 19 30.50 .17 .18 50 10 23.60 .15 4.02 Jan 19 27.01 .39 - 30 - 15.80 .40 9.34
Jan 19 31.00 .13 .14 50 - 24.10 .12 2.99 Jan 19 9.25 .12 .11 47 459 27.90 .25 8.93 Dec 18 27.01 .10 .12 40 309 36.80 -.07 4.93
Mar 19 27.01 3.84 5.37 10 96 31.20 .81 2.37 Jan 19 9.50 .08 .07 200 200 28.00 .18 5.95 Jan 19 27.50 .24 .22 33 3210 15.60 .29 5.75 Dec 18 28.50 .24 .27 200 1979 33.00 -.17 12.70
Mar 19 29.01 2.42 - 16 339 28.10 .70 8.03 Feb 19 33.01 .10 .11 50 35 25.00 .08 1.55 Jan 19 28.00 .14 .14 77 780 15.40 .19 3.35
Feb 19 9.76 .10 .10 30 90 27.90 .19 4.77 Dec 18 29.00 .33 .35 360 6676 31.80 -.22 17.11
Mar 19 31.50 1.33 1.26 10 240 25.80 .50 13.16 Crown Resorts Last Sale Price $11.93 Feb 19 26.50 .78 .74 222 1080 16.30 .54 12.52 Dec 18 29.50 .45 .50 120 810 30.50 -.28 23.07
Mar 19 31.51 1.15 1.07 40 - 25.80 .50 11.33 Nov 18 11.75 .28 - 280 280 68.10 .67 145.33 Qantas Airways Last Sale Price $6.04 Mar 19 28.01 .39 .36 140 681 15.70 .33 4.48
Nov 18 5.50 .56 .53 30 150 125.80 .93 45.32 Dec 18 29.51 .45 .52 140 134 30.50 -.28 23.07
Mar 19 33.00 .80 .77 10 2801 25.20 .38 7.88 Nov 18 12.00 .10 .13 100 413 54.20 .43 160.62 Apr 19 26.50 1.10 1.08 10 - 16.60 .58 10.39 Dec 18 30.00 .59 .61 35 2123 29.40 -.36 30.85
Mar 19 34.01 .47 .43 20 3600 25.00 .30 4.68 Dec 18 11.25 .73 - 280 280 22.50 .88 7.32 Nov 18 5.75 .32 .29 300 1369 96.50 .84 75.54 Apr 19 27.00 .85 .86 10 335 16.20 .51 8.03
Jan 19 5.25 .83 - 100 100 28.30 .92 4.69 Dec 18 30.01 .59 .66 136 2455 29.40 -.36 30.85
Jun 19 18.51 11.73 - 45 25 42.70 .97 - Dec 18 12.25 .10 .17 500 501 19.10 .32 13.97 Jun 19 26.50 1.21 1.18 30 430 16.90 .60 7.89 Dec 18 30.50 .79 .88 146 1114 28.40 -.45 40.70
Jun 19 26.01 5.17 4.91 200 145 31.20 .83 3.21 Dec 18 12.50 .04 .04 500 500 18.70 .18 5.99 Jan 19 6.00 .25 .24 1404 1500 22.90 .59 21.88 Jun 19 32.00 .04 .04 100 170 15.60 .09 .29
Jan 19 6.25 .13 .13 550 100 22.10 .40 13.54 Dec 18 30.51 .79 .79 100 260 28.30 -.45 40.70
Jun 19 28.01 3.69 - 26 178 28.50 .75 6.13 Jan 19 12.50 .14 .13 55 - 17.60 .31 7.12 Sep 19 29.51 .36 .32 30 - 15.80 .34 1.65 Dec 18 31.00 1.02 1.06 1505 2952 27.50 -.55 32.66
Jun 19 30.50 2.29 2.25 30 - 26.40 .61 12.29 Mar 19 12.51 .22 .21 2000 - 19.10 .42 5.56 Feb 19 5.75 .47 - 100 - 25.10 .72 12.65
Sep 19 30.01 2.52 - 20 40 26.80 .66 7.58 Mar 19 12.76 .17 .20 2000 - 19.10 .35 4.17 Mar 19 6.50 .16 .15 2000 5150 24.70 .38 7.99 Wesfarmers Last Sale Price $31.46 Dec 18 31.01 1.02 1.05 250 1408 27.40 -.55 32.40
Jun 19 6.50 .26 .24 2250 1750 24.40 .45 7.27 Nov 18 32.00 .03 .39 100 316 28.70 .13 17.40 Dec 18 31.50 1.32 1.44 30 2629 26.70 -.65 22.29
Boral Last Sale Price $5.15 Sep 19 12.51 .43 .39 25 - 19.20 .54 4.34 Dec 18 29.17 2.44 2.54 200 160 27.00 .89 7.57 Dec 18 31.51 1.32 .52 215 825 26.70 -.65 21.77
Jan 19 5.00 .33 .31 100 - 29.10 .65 21.38 CYBG Last Sale Price $3.67 QBE Insurance Grp Last Sale Price $11.51 Dec 18 32.72 .20 .17 15 430 20.30 .24 10.09 Dec 18 32.00 1.67 1.68 95 4291 26.20 -.74 14.26
Jan 19 5.25 .19 .17 24 24 28.20 .49 23.22 Sep 19 3.60 .54 .51 200 200 38.80 .64 15.43 Nov 18 10.76 .76 .62 50 135 78.90 .95 15.86 Dec 18 32.01 1.67 1.04 207 2282 26.20 -.74 14.00
Sep 19 6.00 .19 .17 30 - 27.60 .39 4.44 Nov 18 11.00 .53 .55 100 9798 65.40 .91 23.78 WorleyParsons Last Sale Price $13.03 Dec 18 32.50 2.06 2.06 30 14517 26.00 -.82 8.81
Mar 20 5.50 .43 .45 24 - 28.80 .60 6.28
Flight Centre Travel Last Sale Price $48.23 Nov 18 11.01 .52 .44 50 280 64.90 .91 31.71 Dec 18 15.17 .04 .07 140 285 39.40 .07 4.26 Dec 18 32.51 2.06 2.17 578 1656 26.00 -.82 8.55
Dec 18 50.01 .81 4.50 50 - 31.80 .35 26.82 Nov 18 11.25 .29 .33 130 1537 53.10 .80 55.50 Woolworths Grp Last Sale Price $29.79 Dec 18 33.00 2.50 2.57 100 3491 26.20 -.89 5.44
Bank of Qld Last Sale Price $9.98 Dec 18 51.00 .54 .57 60 100 31.30 .26 17.60 Nov 18 11.26 .29 .26 10 1145 52.70 .79 63.42 Nov 18 26.91 2.88 - 18 78 81.40 .99 3.06 Dec 18 33.01 2.50 2.55 1023 1781 26.20 -.89 4.93
Nov 18 10.00 .09 .09 300 272 47.90 .48 164.58 Jan 19 53.00 .61 .63 13 100 27.50 .23 8.02 Nov 18 11.50 .11 .04 980 12619 43.30 .52 158.56 Nov 18 27.90 1.90 1.37 2307 3038 58.40 .98 3.06 Dec 18 34.01 3.43 .73 330 1313 27.60 -.97 1.56
Dec 18 9.25 .79 .75 80 16 29.50 .87 9.54 Jan 19 54.00 .44 .50 10 - 27.30 .18 5.74 Nov 18 11.51 .10 .07 40 704 43.10 .51 166.49 Nov 18 28.40 1.40 1.32 186 775 46.70 .98 6.13 Dec 18 35.01 4.41 2.60 35 586 30.40 -1.00 .26
Dec 18 10.51 .05 .06 29 327 21.90 .19 7.95 Fortescue Metals Grp Last Sale Price $3.94 Dec 18 11.00 .62 .55 100 2787 26.20 .79 15.17 Nov 18 28.41 1.39 1.13 15 183 46.50 .98 6.13 Dec 18 35.50 4.91 3.14 102 228 32.30 -1.00 .78
BlueScope Steel Last Sale Price $11.11 Nov 18 0.01 3.93 3.95 75 75 - 1.00 - Dec 18 11.01 .61 .56 100 374 26.20 .78 15.17 Nov 18 28.90 .91 .79 20 8117 37.20 .94 9.19 Dec 18 36.00 5.41 4.18 45 75 34.40 -1.00 .78
Nov 18 11.50 .04 .06 120 - 74.90 .20 73.92 Nov 18 3.70 .25 .40 100 2705 91.90 .91 46.32 Dec 18 11.25 .43 .44 20 6985 24.50 .68 23.44 Dec 18 27.90 1.98 1.80 18 833 20.60 .92 4.79 Dec 18 36.01 5.40 5.48 35 370 34.50 -1.00 -
Dec 18 11.25 .48 .54 10 - 49.70 .49 68.56 Nov 18 3.80 .16 .16 125 4603 81.60 .81 92.64 Dec 18 11.50 .27 .22 800 5020 23.20 .54 35.85 Dec 18 28.40 1.52 .85 7 3399 19.00 .87 6.93 Jan 19 26.50 .24 .25 100 - 32.80 -.11 4.93
Dec 18 12.00 .22 .21 40 48 48.60 .29 31.42 Nov 18 3.90 .09 .07 60 6962 76.10 .61 208.44 Dec 18 11.51 .27 .27 30 353 23.20 .54 36.54 Dec 18 28.41 1.51 .35 35 1230 18.90 .87 6.93 Jan 19 27.00 .28 .32 400 - 31.80 -.13 5.86
Dec 18 12.75 .10 .11 10 10 49.50 .15 13.57 Nov 18 3.91 .08 .06 150 955 76.00 .59 231.60 Dec 18 11.75 .15 .15 50 979 22.40 .39 21.37 Dec 18 28.90 1.09 1.00 20 3285 17.60 .79 10.65 Jan 19 27.51 .35 .34 100 - 30.80 -.16 7.30
Dec 18 13.00 .07 .07 300 100 50.10 .12 10.00 Nov 18 4.00 .04 .03 1813 26990 75.00 .36 162.12 Dec 18 12.00 .08 .06 3 1857 21.80 .25 11.03 Dec 18 29.39 .72 .65 30 336 16.40 .67 17.05 Jan 19 29.00 .66 .75 501 700 28.30 -.27 13.47
Dec 18 13.50 .04 .05 100 120 51.50 .07 5.71 Nov 18 4.10 .01 .01 1000 40392 77.50 .17 69.48 Jan 19 11.50 .39 .29 700 1657 19.90 .57 20.50 Dec 18 30.39 .21 .28 2300 440 14.90 .33 11.19 Jan 19 29.01 .65 .67 240 20 28.30 -.27 13.36
Jan 19 12.25 .29 .33 150 - 39.10 .31 16.71 Nov 18 4.20 .01 .00 70 8369 82.40 .07 23.16 Jan 19 11.75 .26 .27 721 158 19.40 .46 14.22 Dec 18 30.89 .09 .09 16 1000 14.50 .18 4.79 Jan 19 29.51 .80 .79 112 25 27.60 -.32 16.34
Jan 19 13.00 .14 .16 60 80 38.40 .18 8.21 Dec 18 3.80 .20 .20 200 260 48.00 .71 56.61 Jan 19 11.76 .26 .23 15 - 19.40 .45 13.94 Jan 19 28.40 1.69 1.64 110 222 15.80 .83 6.34 Jan 19 30.00 .97 1.00 531 2710 26.90 -.38 19.94
Tables 11
DERIVATIVES - SHARE OPTIONS cont’d

Jan 19 31.00 1.42 1.40 300 403 25.80 -.50 21.18 Dec 18 214.01 34.11 30.00 340 156 31.90 -1.00 - Nov 18 25.01 .26 .20 284 719 39.70 -.57 117.22 Jan 19 71.01 2.33 2.45 20 10 25.70 -.40 20.41 Wesfarmers Last Sale Price $31.46
Jan 19 31.01 1.42 1.45 150 20 25.80 -.51 20.87 Dec 18 220.01 40.09 5.50 80 265 34.80 -1.00 - Nov 18 26.00 1.13 1.11 277 802 63.10 -.90 29.31 Jan 19 72.00 2.76 2.20 40 169 25.20 -.45 24.12 Nov 18 30.94 .05 .05 400 825 33.50 -.17 29.01
Jan 19 31.51 1.69 .85 15 1424 25.40 -.57 16.14 Jan 19 174.00 4.53 6.25 30 100 25.90 -.33 15.84 Nov 18 26.01 1.14 1.21 100 462 63.40 -.90 25.64 Jan 19 72.01 2.75 2.59 65 15 25.20 -.45 23.99 Nov 18 32.71 1.26 .45 100 6445 45.60 -.95 8.70
Jan 19 32.00 2.00 1.05 30 1229 25.00 -.64 12.54 Jan 19 176.00 5.18 4.98 45 58 25.40 -.37 18.13 Nov 18 26.50 1.62 2.71 5 300 78.00 -.93 21.98 Jan 19 73.00 3.26 3.34 255 101 24.80 -.51 19.75 Nov 18 33.07 1.62 1.70 6 399 51.20 -.97 5.80
Jan 19 32.01 2.00 2.10 15 405 25.00 -.64 12.23 Jan 19 178.00 5.98 5.80 22 158 24.90 -.41 20.93 Nov 18 26.51 1.63 2.73 40 140 78.30 - 21.98 Jan 19 73.01 3.25 3.22 86 47 24.80 -.51 19.53 Nov 18 33.43 1.98 1.95 10 755 56.70 -.98 2.90
Jan 19 32.50 2.34 2.43 372 283 24.70 -.71 9.25 Jan 19 184.01 8.83 - 3 - 23.80 -.56 16.10 Nov 18 27.01 2.13 2.07 355 606 92.90 -.94 18.32 Jan 19 74.00 3.81 1.85 125 139 24.40 -.57 15.82 Nov 18 33.79 2.33 - 100 100 62.00 -.85 2.90
Jan 19 32.51 2.33 2.31 25 - 24.70 -.71 8.94 Jan 19 186.00 10.04 - 10 100 23.50 -.61 13.39 Nov 18 28.01 3.12 3.21 150 690 115.10 - 10.99 Jan 19 75.00 4.42 4.75 30 535 24.10 -.63 12.41 Nov 18 34.15 2.69 - 200 300 67.10 -1.00 -
Jan 19 33.00 2.71 2.04 1145 982 24.50 -.77 6.68 Jan 19 194.01 15.53 9.40 25 102 22.30 -.81 4.55 Nov 18 28.51 3.61 3.87 131 540 122.00 - 7.33 Jan 19 75.01 4.39 2.09 184 25 24.00 -.63 12.11 Nov 18 35.57 4.11 - 100 400 85.70 -1.00 -
Jan 19 33.01 2.71 1.88 525 515 24.50 -.77 6.27 Jan 19 196.01 17.12 16.90 5 5 22.00 -.86 3.12 Nov 18 29.01 4.11 5.17 280 1309 126.80 - 3.66 Jan 19 77.00 5.82 6.10 2 76 23.40 -.75 7.12 Dec 18 30.22 .24 .23 100 583 23.20 -.21 12.36
Jan 19 33.51 3.10 2.23 161 125 24.30 -.83 4.21 Jan 19 198.01 18.79 - 125 5 21.80 -.90 1.96 Nov 18 29.51 4.61 4.97 10 420 130.50 -.98 3.66 Jan 19 78.01 6.54 2.40 48 257 23.10 -.81 4.68 Dec 18 33.07 1.72 1.59 12 30 19.80 -.85 5.30
Jan 19 36.01 5.38 - 1145 10 25.60 -1.00 - Jan 19 212.01 31.86 29.70 5 5 22.60 -1.00 - Nov 18 32.01 7.10 - 45 155 145.00 -1.00 - Jan 19 79.01 7.36 1.65 62 325 22.90 -.86 3.02 Dec 18 35.57 4.08 6.05 100 150 22.30 -1.00 -
Feb 19 27.51 .55 - 500 - 30.30 -.19 7.56 Jan 19 216.01 35.80 34.40 12 - 23.90 -1.00 - Dec 18 26.03 1.19 1.29 225 3691 17.50 -.86 4.46 Jan 19 80.01 8.21 8.25 5 90 22.70 -.92 1.75 Feb 19 29.51 .48 .52 100 200 21.60 -.22 6.54
Feb 19 28.51 .77 .53 500 30 29.00 -.25 10.68 Feb 19 164.00 3.71 2.40 750 1520 29.80 -.21 8.76 Dec 18 26.04 1.20 1.24 100 1386 17.50 -.86 4.14 Feb 19 64.01 1.11 1.16 50 - 30.20 -.17 6.54
Feb 19 29.00 .91 .89 25 50 28.50 -.29 12.55 Feb 19 184.00 10.77 - 1 200 25.50 -.52 15.45 Dec 18 29.08 4.16 2.33 225 981 28.70 -1.00 - Feb 19 66.00 1.48 1.45 35 50 28.90 -.22 8.69 WorleyParsons Last Sale Price $13.03
Feb 19 31.51 1.97 1.98 10 - 26.10 -.54 14.77 Feb 19 210.01 30.23 29.00 5 - 23.50 -1.00 - Dec 18 32.79 7.86 7.91 40 348 44.70 -1.00 - Feb 19 68.00 1.97 1.80 5 67 27.70 -.28 11.61 Nov 18 14.32 1.29 .17 10 10 56.80 -1.00 -
Feb 19 33.01 2.91 2.95 10 - 25.00 -.71 7.07 Mar 19 170.00 6.76 7.90 10 3 27.30 -.30 11.34 Jan 19 24.00 .28 .28 80 2195 17.00 -.24 7.07 Feb 19 69.00 2.29 .89 446 310 27.30 -.32 13.47 Mar 19 14.43 1.92 - 10 - 33.80 -.66 11.92
Feb 19 34.50 4.10 2.36 102 50 24.10 -.87 2.91 Mar 19 192.01 17.61 - 50 40 24.50 -.64 9.04 Jan 19 26.01 1.25 2.29 40 509 15.30 -.76 3.92 Feb 19 69.01 2.27 2.35 150 - 27.20 -.32 13.38 Woolworths Grp Last Sale Price $29.79
Feb 19 35.00 4.54 - 45 - 24.10 -.92 2.08 Mar 19 216.01 36.94 - 5 - 22.00 -1.00 1.18 Jan 19 26.51 1.67 2.67 35 124 15.50 -.89 1.64 Feb 19 73.01 3.92 3.90 10 4 25.60 -.49 17.18 Dec 18 28.90 .17 .22 28 316 17.30 -.21 9.06
Mar 19 26.50 .72 .69 80 - 31.20 -.16 7.14 CSR Last Sale Price $3.02 Jan 19 27.01 2.11 - 120 200 16.10 -1.00 .25 Feb 19 74.00 4.47 2.42 436 936 25.30 -.54 14.59 Dec 18 29.39 .30 .28 20 379 16.70 -.34 15.98
Mar 19 27.50 .97 .94 125 100 30.00 -.21 9.56 Nov 18 4.71 1.69 - 4400 4400 198.40 -1.00 - Jan 19 28.51 3.55 3.56 40 870 19.30 -1.00 - Mar 19 67.01 3.02 1.20 300 306 28.00 -.27 12.67 Jan 19 27.40 .09 .23 10 8009 16.80 -.08 1.80
Mar 19 29.00 1.47 1.47 20 160 28.70 -.31 14.49 Dec 18 4.71 1.69 1.76 4400 145 43.00 -1.00 - Jan 19 29.01 4.04 4.49 35 330 20.30 -1.00 - Mar 19 70.01 4.28 3.10 100 20 26.90 -.36 17.93 Jan 19 29.89 .69 2.42 10 116 14.40 -.47 12.46
Mar 19 31.00 2.46 2.40 500 1834 27.60 -.47 20.45 Jun 19 5.01 2.06 2.03 200 200 32.50 -1.00 4.28 Jan 19 29.51 4.54 - 10 85 21.10 -1.00 - Mar 19 72.01 5.29 4.00 150 5 26.20 -.44 22.14 Feb 19 26.90 .14 .15 200 - 18.60 -.09 2.07
Mar 19 31.51 2.76 2.81 110 - 27.50 -.51 18.33 Jan 19 30.01 5.03 5.08 20 250 21.60 -1.00 - Mar 19 75.00 7.14 6.79 20 345 25.20 -.56 17.35 Mar 19 28.90 .79 .84 30 345 16.10 -.30 8.00
Mar 19 32.51 3.44 3.30 20 36 27.40 -.60 15.18 Caltex Aust Last Sale Price $27.37 Jan 19 32.01 7.01 - 20 - 21.90 -1.00 - Mar 19 75.01 7.12 3.77 100 237 25.20 -.56 17.20 Jun 19 31.39 2.44 2.61 29 - 15.00 -.66 4.83
Mar 19 33.01 3.81 1.88 20 334 27.40 -.64 13.85 Nov 18 28.00 .75 1.52 200 6440 60.50 -.76 80.01 Feb 19 26.50 1.76 - 5 - 15.90 -.81 2.90 Mar 19 77.01 8.51 4.73 132 65 24.70 -.64 14.66 Sep 19 28.90 1.48 - 20 45 16.10 -.31 5.98
Mar 19 34.01 4.58 4.60 70 174 27.40 -.73 11.68 Nov 18 29.50 2.18 2.10 2 708 101.10 -.01 33.34 Feb 19 26.51 1.74 2.69 220 15 15.90 -.82 2.39 Apr 19 71.00 5.08 - 10 - 25.90 -.39 17.50
Jun 19 33.00 4.21 4.11 100 500 26.50 -.59 10.26 Nov 18 30.00 2.68 3.83 10 345 115.30 - 33.34 Mar 19 25.50 1.18 1.24 70 545 16.20 -.55 7.14 Apr 19 72.00 5.59 5.45 2 30 25.50 -.43 19.28 Woodside Pet Last Sale Price $31.54
Sep 19 27.01 1.88 1.84 100 108 28.80 -.23 7.38 Nov 18 33.01 5.67 - 25 25 180.10 -.97 16.67 Mar 19 27.51 2.65 2.76 130 264 17.10 -.93 .67 Apr 19 73.00 6.17 6.35 2 - 25.30 -.47 17.85 Nov 18 31.00 .07 .07 655 2105 38.30 -.19 37.61
Sep 19 30.01 3.20 - 10 70 27.20 -.37 12.59 Dec 18 26.50 .32 .30 20 400 25.30 -.27 18.26 Mar 19 31.51 6.46 6.41 25 1325 23.00 -1.00 - Jun 19 71.00 5.83 3.37 50 30 25.70 -.39 13.94 Nov 18 32.00 .56 .72 650 2165 41.80 -.74 60.76
Dec 19 30.00 3.38 3.50 13 150 25.70 -.35 10.41 Jan 19 28.00 1.26 1.31 200 60 21.80 -.56 14.49 Jun 19 28.01 3.76 3.98 131 329 10.10 -1.00 4.56 Jun 21 72.00 13.65 13.24 2 8 24.50 -.38 7.42 Nov 18 32.50 1.00 .94 550 1139 47.10 -.89 23.15
Jun 21 31.00 6.18 6.14 6 59 25.50 -.40 7.41 Jan 19 29.00 1.95 1.90 2 60 21.90 -.73 7.36 Jun 19 33.01 8.68 8.59 40 42 10.70 -1.00 4.01 Nov 18 33.00 1.49 1.05 425 930 55.40 -.94 14.47
Jan 19 30.00 2.78 - 10 10 22.50 -.87 3.45 Dec 19 24.00 1.98 1.95 30 72 17.50 -.32 7.48 Regis Res Last Sale Price $4.27 Nov 18 33.01 1.49 1.44 100 1114 55.70 -.94 11.57
Boral Last Sale Price $5.15 Mar 19 33.00 6.17 - 25 - 19.90 -1.00 6.01 Nov 18 4.40 .15 .11 500 800 82.60 - 106.85 Nov 18 33.50 1.98 2.29 10 785 66.50 -.96 11.57
Nov 18 6.25 1.10 1.12 1505 1200 167.00 - - Apr 19 32.00 5.21 5.21 2 2 18.10 -1.00 5.31 Newcrest Min Last Sale Price $20.68 Nov 18 33.51 1.99 .59 450 1204 66.70 -.97 11.57
Nov 18 6.76 1.61 1.16 1200 1200 189.50 -1.00 - Nov 18 20.50 .12 .08 40 2923 45.70 -.35 105.90 South32 Last Sale Price $3.09
Nov 18 3.40 .32 .35 110 1120 122.30 -.93 29.53 Nov 18 34.00 2.48 2.48 73 1449 79.50 - 11.57
Dec 18 5.00 .09 .09 50 600 31.50 -.32 27.73 Crown Resorts Last Sale Price $11.93 Nov 18 20.51 .13 .10 14 844 45.70 -.36 110.31 Nov 18 34.01 2.49 2.21 15 1170 79.70 - 11.57
Mar 19 6.01 1.02 .34 100 190 27.70 -.85 9.37 Nov 18 12.50 .60 .71 34 34 76.80 - 45.89 Nov 18 21.00 .41 .34 650 1269 48.50 -.72 79.42 Nov 18 3.41 .33 .35 290 834 124.40 -.94 29.53
Nov 18 3.60 .52 .55 49 1516 162.70 -.96 29.53 Nov 18 34.50 2.98 3.00 2 466 92.50 -.96 11.57
Nov 18 13.00 1.09 1.09 270 286 114.90 - 38.24 Nov 18 21.01 .41 .21 30 573 48.60 -.73 75.01
Bank of Qld Last Sale Price $9.98 Dec 18 13.01 1.08 1.06 500 90 21.50 -1.00 .67 Nov 18 22.01 1.34 .95 230 2310 65.10 -.98 8.82 Nov 18 3.61 .53 .57 80 415 164.20 -.95 29.53 Nov 18 34.51 2.99 - 450 1085 92.70 -.93 11.57
Nov 18 10.00 .10 .35 50 534 40.20 -.53 137.15 Nov 18 3.91 .82 .85 200 700 193.50 -.99 - Nov 18 35.00 3.48 2.80 49 1500 105.40 -.97 11.57
Jan 19 12.25 .49 - 34 - 17.10 -.62 8.97 Dec 18 20.50 .34 .27 10 - 25.50 -.41 36.95 Nov 18 35.01 3.49 3.23 65 614 105.70 -.98 11.57
Nov 18 10.76 .79 1.12 605 1132 82.10 -.95 9.14 Jun 19 11.51 .56 .49 20 - 19.70 -.32 8.15 Nov 18 4.11 1.02 .56 400 400 197.90 -1.00 -
Nov 18 11.01 1.03 - 50 50 100.40 -.92 9.14 Dec 18 19.00 .06 .09 640 1895 26.80 -.09 4.60 Nov 18 35.51 3.99 1.07 8 180 118.70 -.96 11.57
Dec 18 20.01 .24 .23 100 670 25.60 -.27 18.42 Dec 18 2.87 .04 .04 500 220 39.00 -.20 17.98
Dec 18 9.75 .12 .12 100 142 22.30 -.31 18.29 CYBG Last Sale Price $3.67 Dec 18 3.06 .10 .10 163 1000 36.50 -.43 48.79 Nov 18 36.00 4.49 4.40 12 692 131.40 -.97 14.47
Dec 18 10.25 .38 .37 10 586 21.90 -.67 16.70 Dec 18 3.40 .06 .07 50 930 46.00 -.22 25.94 Dec 18 20.50 .41 .30 80 1882 25.20 -.41 31.85 Nov 18 36.50 4.99 4.95 14 414 144.40 -.97 14.47
Dec 18 20.51 .42 .28 90 700 25.20 -.42 32.23 Dec 18 3.67 .58 .61 80 838 33.50 -1.00 -
Dec 18 10.76 .80 - 605 1214 23.80 -.92 3.18 Jan 19 3.40 .14 .13 470 35 42.00 -.28 23.15 Dec 18 3.86 .77 .80 200 200 33.90 -1.00 - Nov 18 37.01 5.50 5.25 70 1470 157.60 -.97 14.47
Jan 19 10.01 .30 - 50 - 19.30 -.47 17.34 Dec 18 21.00 .68 .66 150 4074 25.10 -.57 27.63 Nov 18 37.51 6.00 4.55 20 95 170.60 -.97 17.36
Flight Centre Travel Last Sale Price $48.23 Dec 18 21.01 .69 .40 580 440 25.10 -.57 27.24 Jan 19 2.90 .08 .08 60 - 34.10 -.28 16.29
Jan 19 11.26 1.28 - 50 89 21.10 -1.00 - Jan 19 3.00 .12 .11 548 70 33.30 -.36 23.42 Nov 18 38.00 6.49 6.10 2 10 183.30 -.97 17.36
Nov 18 54.00 5.80 .90 50 50 116.30 -.95 13.24 Dec 18 21.50 1.02 1.35 80 205 25.40 -.72 15.35 Dec 18 28.86 .14 .17 820 1929 31.70 -.11 7.30
Sep 19 10.26 .97 .91 119 - 19.50 -.48 8.33 Nov 18 55.01 6.82 - 50 50 132.30 - 13.24 Feb 19 2.81 .09 .10 600 - 34.90 -.24 11.67
Dec 18 22.00 1.43 1.39 20 85 26.00 -.83 8.44 Dec 18 30.35 .40 .48 100 643 28.90 -.27 20.13
BlueScope Steel Last Sale Price $11.11 Dec 18 50.00 2.58 2.85 50 10 32.60 -.65 26.82 Dec 18 22.01 1.43 1.15 190 280 26.00 -.83 7.67 Mar 19 4.16 1.15 .65 400 673 43.30 -.90 7.32
Jun 19 3.37 .49 - 240 180 33.80 -.56 11.98 Dec 18 31.35 .74 .74 50 518 27.30 -.43 37.23
Nov 18 11.00 .14 .10 1330 300 81.40 -.40 229.97 Dec 18 51.01 3.33 1.85 50 23 33.00 -.74 17.93 Jan 19 18.50 .14 .20 75 115 26.30 -.11 4.26 Dec 18 31.36 .74 .81 200 357 27.30 -.44 37.23
Nov 18 11.25 .27 .22 30 30 81.00 -.66 213.55 Jan 19 19.00 .21 .20 200 225 25.30 -.16 6.39 Mar 20 3.00 .40 .44 45 - 28.50 -.33 9.62
Fortescue Metals Grp Last Sale Price $3.94 Dec 18 32.84 1.61 1.27 220 2619 26.30 -.72 15.85
Nov 18 15.51 4.40 .38 500 1112 199.30 -1.00 - Nov 18 3.90 .04 .06 200 5704 77.30 -.39 208.44 Jan 19 19.01 .21 .20 10 - 25.30 -.17 6.39 Scentre Grp Last Sale Price $4.06 Dec 18 32.85 1.62 1.58 110 412 26.30 -.72 15.60
Nov 18 16.01 4.90 4.90 20 520 199.80 -1.00 - Nov 18 4.00 .11 .22 760 2945 88.90 -.61 231.60 Jan 19 19.50 .30 .33 75 13915 24.50 -.23 9.28 Nov 18 4.20 .15 .30 70 155 65.90 -.83 44.95 Dec 18 33.34 2.01 1.82 15 2639 26.30 -.80 10.57
Nov 18 17.51 6.40 6.39 104 136 200.00 -1.00 - Nov 18 4.01 .12 .07 472 907 90.40 -.60 208.44 Jan 19 21.00 .90 .86 50 140 23.00 -.52 17.65 Jan 19 4.20 .18 - 70 - 15.70 -.69 6.20 Dec 18 33.35 2.01 .63 500 398 26.30 -.80 10.06
Nov 18 18.00 6.89 - 300 300 200.00 -1.00 - Nov 18 4.10 .19 .21 300 4284 104.10 -.76 138.96 Jan 19 22.01 1.56 - 40 85 23.00 -.74 7.15 Dec 18 34.35 2.88 3.12 250 132 27.00 -.91 3.77
Nov 18 19.01 7.90 - 300 300 200.00 -1.00 - Feb 19 19.01 .34 .32 10 - 25.60 -.20 6.98 Seek Last Sale Price $18.59 Dec 18 34.84 3.34 2.95 60 232 27.60 -.95 2.01
Nov 18 4.11 .20 .17 667 2517 105.90 - 138.96 Dec 18 18.50 .41 .38 6 12 25.70 -.44 35.43
Dec 18 11.50 .76 .68 130 470 49.10 -.58 52.14 Nov 18 4.20 .28 .24 600 2022 121.70 -.88 92.64 Feb 19 21.01 1.09 - 30 - 24.40 -.50 15.70 Dec 18 35.34 3.82 3.00 8 163 28.20 -.99 1.01
Dec 18 17.50 6.41 1.05 1020 1300 89.50 -.99 2.14 Jun 19 22.00 2.23 2.21 22 190 24.20 -.57 7.62 Jan 19 18.00 .42 .39 6 14 23.90 -.32 14.22
Nov 18 4.21 .29 .26 200 1130 123.50 -.66 92.64 Jan 19 28.50 .31 - 50 - 28.00 -.15 6.19
Dec 18 18.51 7.41 - 1020 1300 99.40 -.99 .71 Nov 18 4.31 .39 .51 400 2170 141.20 -.88 69.48 Sims Metal Mgmt Last Sale Price $10.82 Jan 19 29.00 .38 .38 15 17 27.10 -.18 7.58
Jan 19 10.25 .37 .35 72 - 43.40 -.27 20.96 Origin Energy Last Sale Price $6.60 Nov 18 10.75 .10 .08 10 10 58.30 -.41 168.67
Nov 18 4.41 .48 .20 714 1786 157.20 -.91 69.48 Nov 18 7.25 .66 .41 100 1104 103.80 - 13.83 Jan 19 31.00 .91 .93 550 337 24.30 -.38 18.16
Jan 19 11.50 .91 .86 100 - 40.30 -.54 29.45 Nov 18 4.51 .58 .56 100 1193 170.10 -.93 46.32 Nov 18 11.00 .24 .18 10 10 59.30 -.70 109.63 Jan 19 32.00 1.36 1.28 800 394 23.30 -.52 18.06
Jan 19 12.50 1.59 1.57 30 970 38.70 -.75 11.61 Nov 18 8.01 1.41 .13 220 800 153.00 -.99 -
Nov 18 4.61 .68 - 100 920 179.60 -.95 46.32 Nov 18 8.25 1.65 1.70 40 9454 166.30 -1.00 - Nov 18 12.00 1.19 1.14 56 98 95.40 - 8.43 Jan 19 32.50 1.66 1.38 550 202 23.00 -.59 13.87
Jan 19 13.00 2.00 - 1570 - 38.20 -.84 6.51 Nov 18 4.71 .78 .76 2100 2760 186.30 -.96 23.16 Dec 18 14.51 3.69 3.67 15 100 60.80 -1.00 .73 Jan 19 33.51 2.33 2.45 105 70 22.80 -.73 7.18
Jan 19 14.01 2.93 .81 1570 36 40.90 -.95 1.70 Nov 18 8.51 1.91 1.69 12 137 178.20 -1.00 -
Nov 18 4.81 .88 1.06 275 1855 191.00 -.97 23.16 Nov 18 8.76 2.16 - 2926 4486 187.00 -1.00 - Jan 19 10.51 .45 .41 20 - 35.60 -.37 25.88 Jan 19 34.51 3.14 2.93 7 10 23.00 -.85 3.39
Jan 19 15.51 4.41 - 500 1107 50.30 -.99 .28 Nov 18 4.91 .97 .89 200 533 194.30 -.98 - Jan 19 12.00 1.33 .96 35 - 32.70 -.77 9.02 Jan 19 35.50 4.05 3.95 12 310 23.60 -.94 1.90
Feb 19 10.00 .41 .39 10 - 42.70 -.25 15.66 Nov 18 9.01 2.41 2.40 66 202 193.00 -1.00 -
Nov 18 5.01 1.07 1.05 145 325 196.50 -.99 - Dec 18 6.50 .17 .18 100 139 34.30 -.40 40.88 The Star Entertain Last Sale Price $4.44 Feb 19 37.01 5.71 - 70 - 31.30 -.87 3.23
Jun 19 10.50 .89 .87 20 - 36.60 -.33 13.79 Nov 18 5.51 1.57 1.55 100 300 199.90 -1.00 - Mar 19 36.82 6.14 5.85 5 1300 22.90 -.96 8.27
Jun 19 11.25 1.25 1.19 8 - 35.50 -.43 17.12 Dec 18 7.51 .92 - 100 - 31.30 -.99 1.20 Nov 18 4.80 .38 .39 120 15120 115.80 - 61.66
Nov 18 5.76 1.82 - 50 50 200.00 -1.00 - Dec 18 8.76 2.15 .66 2926 457 50.90 -1.00 - Nov 18 5.25 .81 .85 1 10 171.50 -.97 20.55
Sep 19 17.01 5.83 - 72 - 24.60 -1.00 -
Jun 21 11.50 2.33 2.19
Brambles Last Sale Price $10.53
12 - 32.00 -.40 6.85
Dec 18
Dec 18
Dec 18
3.80
3.90
3.90
.04
.08
.10
.04
.07
.09
60
200
200
300
100
200
43.50 -.27 46.32
41.90 -.42 82.35
39.90 -.42 60.79
Dec 18
Jan 19
Jan 19
9.01
6.25
6.75
2.40
.17
.38
2.38 66 1246 55.70 -1.00
.17 200 100 31.30 -.29 15.73
.39 50 190 29.50 -.53 21.93
- Sonic Healthcare Last Sale Price $23.18
Nov 18 24.00 .82 1.54 50 50 23.80 -1.00 -
INDEX OPTIONS
Nov 18 10.75 .23 .22 50 393 32.00 -.89 17.33 Dec 18 3.70 .07 .13 250 12807 42.20 -.25 26.18 Jan 19 8.51 1.90 - 12 70 35.00 -1.00 - Nov 18 25.01 1.83 - 50 50 35.20 -1.00 - S&P/ASX 200 Call (value in index points, 1pt = $10)
Nov 18 11.51 .98 - 550 550 57.40 -1.00 - Dec 18 3.80 .10 .10 150 6715 40.90 -.33 38.26 Jan 19 8.76 2.15 2.15 24 1628 38.30 -1.00 - Dec 18 22.00 .09 .10 800 822 20.60 -.13 5.82 Nov 18 5575 1.53 1.19 7 65 32.90 - -
Dec 18 11.51 .98 - 550 - 21.90 -1.00 - Dec 18 3.81 .10 .09 150 3131 40.80 -.34 38.26 Jan 19 9.01 2.40 2.41 15 185 41.50 -1.00 - Dec 18 24.00 .93 .41 50 90 17.80 -.78 7.53 Nov 18 5650 .81 .84 66 304 24.50 - -
Jan 19 9.75 .09 .10 200 1200 22.10 -.15 5.08 Dec 18 3.91 .14 .18 100 1255 39.80 -.44 54.38 Feb 19 6.25 .23 .22 95 - 32.10 -.31 15.11 Dec 18 25.01 1.82 - 50 190 17.60 -1.00 - Nov 18 5675 .59 .53 404 831 22.20 - -
Jan 19 10.00 .14 .13 200 2900 21.30 -.23 8.07 Dec 18 4.00 .18 .28 260 10318 39.20 -.53 48.33 Feb 19 8.01 1.42 - 120 - 28.50 -.99 .32 Santos Last Sale Price $5.59 Nov 18 5700 .39 .29 754 878 20.40 - -
Jan 19 10.75 .43 - 50 200 19.30 -.57 12.55 Dec 18 4.01 .19 .19 472 3690 39.10 -.54 48.33 Feb 19 8.25 1.66 - 40 82 29.90 -1.00 .64 Nov 18 5.50 .05 .05 400 2283 73.90 -.33 163.24 Nov 18 5725 .23 .15 325 563 19.20 - -
Dec 18 4.10 .24 .24 576 3653 38.80 -.64 34.24 Nov 18 6.25 .66 .51 100 10697 104.00 -.95 - Nov 18 5750 .12 .07 661 1945 18.50 - -
C’wlth Bank of Aust Last Sale Price $72.09 Dec 18 4.11 .25 .12 367 635 38.80 -.65 32.22 Orica Last Sale Price $17.74 Nov 18 6.26 .67 .70 1378 1951 104.40 -.92 - Nov 18 5775 .06 .03 315 1138 18.40 - -
Nov 18 70.00 .03 .04 110 1189 33.80 -.05 6.33 Dec 18 4.31 .41 .49 550 2206 40.10 -.81 14.10 Nov 18 18.51 .78 .59 40 49 45.40 -.96 5.14 Nov 18 5800 .02 .01 90 1692 18.70 - -
Nov 18 70.01 .03 .20 2200 3929 33.70 -.05 6.33 Dec 18 17.00 .14 .12 32 182 23.80 -.21 12.08 Nov 18 6.50 .91 .90 135 563 114.50 -1.00 -
Dec 18 4.41 .49 .85 414 3881 41.80 -.86 10.07 Nov 18 7.01 1.42 1.44 50 50 138.50 -1.00 - Nov 18 5825 .01 .01 240 187 19.40 - -
Nov 18 71.00 .12 .07 600 1438 32.40 -.18 30.38 Dec 18 4.51 .59 .55 100 4198 44.30 -.89 8.06 Dec 18 18.51 .88 - 40 51 22.30 -.77 9.84 Nov 18 5850 .01 .01 6 647 20.30 - -
Nov 18 71.01 .13 .07 240 1049 32.40 -.18 31.64 Dec 18 6.26 .71 .72 1340 1960 42.30 -.85 11.36
Dec 18 4.61 .69 .61 300 1630 47.40 -.91 6.04 Oil Search Last Sale Price $7.23 Dec 18 6.51 .94 .95 50 683 44.10 -.92 5.68 Dec 18 5650 .98 .74 10 686 15.70 - -
Nov 18 72.00 .45 .29 335 688 32.40 -.46 112.65 Dec 18 4.71 .79 .74 1800 3811 50.90 -.92 6.04 Dec 18 5675 .81 .79 117 679 15.40 - -
Nov 18 72.01 .45 .28 135 756 32.40 -.47 112.65 Nov 18 8.00 .78 .77 20 324 115.40 -.95 25.24 Dec 18 7.00 1.42 1.44 22 642 50.30 -.99 1.42
Dec 18 4.81 .89 1.20 275 6616 54.60 -.93 6.04 Nov 18 8.51 1.28 .74 20 315 158.90 -.97 12.62 Dec 18 8.00 2.42 2.06 50 50 72.40 -1.00 1.42 Dec 18 5700 .65 .62 175 207 15.10 - -
Nov 18 73.01 1.10 3.61 20 236 34.30 -.76 45.57 Dec 18 5.01 1.08 1.02 100 4500 62.00 -.95 4.03 Dec 18 5725 .50 .49 125 448 14.80 - -
Nov 18 74.01 1.99 - 15 294 38.50 -.90 16.46 Dec 18 7.00 .14 .13 75 1280 33.70 -.32 29.63 Jan 19 5.25 .14 .14 40 80 33.90 -.28 16.32
Dec 18 5.51 1.58 1.52 100 3300 77.00 -.97 4.03 Dec 18 8.51 1.29 .74 20 500 41.50 -.96 2.19 Jan 19 5.50 .24 .25 400 351 33.00 -.40 27.02 Dec 18 5750 .38 .36 44 45 14.60 - -
Nov 18 76.01 3.94 - 9 49 53.10 -.97 5.06 Dec 18 6.01 2.08 2.11 10 740 87.00 -.99 2.01 Dec 18 5775 .28 .32 27 132 14.40 - -
Nov 18 77.01 4.93 6.55 100 333 62.70 -.99 3.80 Jan 19 7.00 .21 .22 50 130 29.10 -.34 18.71 Mar 19 5.01 .20 .20 500 - 35.50 -.24 10.79
Jan 19 4.00 .23 .18 500 3153 32.90 -.50 27.15 Jan 19 8.25 1.05 1.04 8 850 28.00 -.91 3.05 Mar 19 6.26 .87 .41 100 160 33.50 -.68 10.79 Dec 18 5800 .20 .19 750 1110 14.20 - -
Nov 18 78.01 5.93 5.70 12 350 72.90 -.88 3.80 Jan 19 4.31 .43 .27 400 240 31.20 -.75 9.58 Dec 18 5825 .14 .12 35 412 14.20 - -
Nov 18 80.01 7.94 8.15 52 152 93.30 - 5.06 Jan 19 4.40 .50 .41 1800 2124 30.70 -.81 6.39 OZ Min Last Sale Price $8.46 Jun 19 6.00 .78 .34 50 550 31.60 -.55 11.24
Dec 18 5850 .10 .10 31 832 14.10 - -
Dec 18 70.00 .18 .18 50 120 20.20 -.15 10.13 Jan 19 4.91 .97 - 200 521 33.80 -1.00 - Nov 18 8.75 .33 .17 1240 1787 76.80 -.80 86.29 Suncorp Grp Last Sale Price $13.58 Dec 18 5875 .06 .06 37 540 14.10 - -
Dec 18 72.00 .72 .69 45 30 18.30 -.46 40.79 Jan 19 5.01 1.06 1.09 45 315 35.50 -1.00 - Nov 18 9.00 .56 .56 250 1290 92.90 - 43.14 Nov 18 13.94 .36 .36 510 791 30.70 -.95 6.72 Dec 18 5900 .04 .04 210 200 14.20 - -
Dec 18 64.00 .04 .30 20 1725 25.50 -.02 .99 Jan 19 5.51 1.56 1.53 7 2000 42.40 -1.00 - Nov 18 9.25 .81 .81 215 341 111.00 -.98 32.36 Dec 18 13.43 .18 .17 46 2062 18.90 -.37 21.03 Dec 18 5950 .02 .02 25 105 14.20 - -
Dec 18 65.00 .07 .22 20 3760 24.50 -.04 1.54 Feb 19 4.61 .70 - 100 - 32.20 -.85 3.77 Nov 18 9.50 1.05 1.12 221 736 129.50 - 21.57 Dec 18 13.69 .30 .17 10 122 18.60 -.54 22.20 Dec 18 5575 1.73 - 7 - 16.40 - -
Dec 18 69.00 .34 .34 2300 5073 19.90 -.16 7.48 Mar 19 4.20 .49 .33 1800 350 31.30 -.59 17.61 Nov 18 9.51 1.06 .58 75 675 130.20 -.94 21.57 Dec 18 13.94 .46 .44 500 100 18.40 -.70 11.69 Dec 18 5700 .83 .80 50 142 15.10 - -
Dec 18 70.00 .51 .52 270 1623 18.90 -.23 11.23 Mar 19 5.76 1.90 - 50 450 34.40 -1.00 6.12 Jan 19 8.00 .20 .21 200 1001 30.40 -.28 14.88 Dec 18 14.92 1.34 1.42 19 579 20.60 -1.00 .58 Dec 18 5725 .69 .66 1 4 14.90 - -
Dec 18 71.00 .77 .72 9 1809 18.00 -.33 16.95 Jun 19 3.60 .27 .27 400 400 34.90 -.28 11.80 Jan 19 8.75 .53 .55 1140 421 28.10 -.58 17.85 Jun 19 14.42 1.39 1.45 21 55 17.60 -.64 6.91 Dec 18 5750 .56 .56 20 70 14.70 - -
Dec 18 71.01 .77 .80 95 328 18.00 -.33 16.95 Jun 19 4.11 .52 - 250 - 32.60 -.49 15.08 Jan 19 9.00 .69 .56 200 320 27.60 -.69 11.53 Dec 18 5875 .16 - 10 60 13.80 - -
Dec 18 72.00 1.15 1.00 115 1720 17.20 -.45 25.21 Sydney Airport Last Sale Price $6.81
Goodman Grp Last Sale Price $10.69 Qantas Airways Last Sale Price $6.04 Nov 18 6.75 .04 .02 1000 3401 46.40 -.35 107.20 Dec 18 5925 .08 - 20 - 13.70 - -
Dec 18 73.01 1.66 2.11 2200 649 16.70 -.59 16.29 Dec 18 5675 1.12 1.12 15 317 15.30 - -
Dec 18 74.01 2.33 3.09 15 935 16.40 -.73 8.92 Jan 19 10.50 .24 .23 400 28 16.50 -.34 14.13 Feb 19 6.25 .39 - 100 - 23.70 -.57 12.30 Nov 18 7.00 .21 .41 150 767 59.50 -.81 53.60
Dec 18 6.75 .10 .09 100 1750 19.30 -.39 23.30 Dec 18 5700 .97 .94 832 6621 15.00 - -
Dec 18 75.01 3.12 7.80 60 1119 16.50 -.85 4.40 Harvey Norman Last Sale Price $3.09 QBE Insurance Grp Last Sale Price $11.51 Dec 18 5775 .57 .55 126 1010 14.20 - -
Dec 18 76.01 4.00 - 108 305 16.80 -.94 1.76 Nov 18 3.66 .57 - 300 300 152.50 -.98 - Nov 18 11.50 .10 .25 1600 839 43.30 -.48 158.56 Jan 19 7.00 .42 .65 150 505 17.00 -.63 21.25
Mar 19 6.26 .13 .10 400 350 19.00 -.16 5.54 Dec 18 5800 .47 .45 995 5571 13.90 - -
Dec 18 77.01 4.94 11.25 20 766 17.40 -1.00 .44 Dec 18 2.96 .03 .03 300 536 26.80 -.23 15.41 Nov 18 12.01 .52 - 140 140 65.20 -.89 31.71 Dec 18 5825 .38 .37 10 1383 13.70 - -
Dec 18 78.01 5.91 5.73 9 200 18.30 -1.00 - Dec 18 11.26 .15 .16 400 1210 23.20 -.32 20.68 Tabcorp Hldgs Last Sale Price $4.46 Dec 18 5850 .30 .30 647 6126 13.60 - -
Jan 19 63.00 .15 .40 40 370 22.40 -.05 1.35 Insurance Aust Grp Last Sale Price $7.36 Dec 18 11.50 .24 .50 1600 335 22.60 -.46 33.78
Nov 18 7.67 .34 .58 850 850 76.80 -.84 61.99 Nov 18 5.01 .55 .52 100 100 108.60 - - Dec 18 5875 .23 .21 45 8397 13.40 - -
Jan 19 64.00 .20 .43 40 334 21.60 -.06 1.70 Dec 18 12.01 .57 .56 140 1280 21.90 -.78 9.65 Nov 18 5.26 .80 - 2695 2695 139.70 -.91 - Dec 18 5900 .18 .18 85 2792 13.30 - -
Jan 19 67.00 .42 .56 96 1060 18.90 -.13 3.67 Dec 18 7.67 .36 - 850 - 22.60 -.76 10.78
Mar 19 6.92 .20 .18 22 400 21.70 -.25 8.40 Jan 19 11.25 .24 .28 150 100 20.50 -.34 13.12 Transurban Grp Last Sale Price $11.52 Dec 18 5925 .14 .13 17 2160 13.20 - -
Jan 19 68.00 .55 .56 50 953 18.10 -.17 4.76 Mar 19 11.26 .47 - 350 - 18.80 -.35 12.19 Dec 18 5950 .11 .09 237 4930 13.20 - -
Jan 19 69.01 .72 1.27 15 525 17.40 -.22 6.29 Dec 19 6.50 .38 .40 56 - 23.60 -.22 4.81 Nov 18 11.85 .37 - 340 623 62.30 -.80 63.37
Ramsay Health Care Last Sale Price $54.15 Dec 18 11.77 .32 - 340 - 15.30 -.70 9.64 Dec 18 5975 .08 .07 33 3010 13.10 - -
Jan 19 71.00 1.26 1.22 20 405 16.20 -.35 11.00 IOOF Hldgs Last Sale Price $6.81 Feb 19 52.00 1.13 1.45 500 15 20.60 -.29 8.86 Dec 18 6000 .06 .05 51 8369 13.10 - -
Jan 19 73.00 2.13 2.00 5 250 15.30 -.54 10.69 Nov 18 9.01 2.20 - 2385 2385 197.30 -1.00 - Telstra Corp Last Sale Price $2.94 Dec 18 6025 .05 .04 53 1815 13.20 - -
Jan 19 74.01 2.71 - 15 - 15.00 -.64 6.85 Dec 18 6.50 .07 .08 200 192 27.60 -.22 15.15 Rio Tinto Last Sale Price $72.00 Nov 18 2.97 .06 .04 80 4563 64.10 -.61 155.19 Dec 18 6050 .04 .03 1 3610 13.20 - -
Jan 19 81.01 8.78 8.85 51 - 16.90 -1.00 - Dec 18 9.01 2.20 - 2385 - 57.50 -1.00 - Nov 18 67.00 .01 .01 753 3950 59.50 - 1.77 Nov 18 2.98 .06 .05 1330 4641 50.30 -.69 93.11 Dec 18 6100 .02 .02 8 8474 13.40 - -
Feb 19 70.00 2.10 2.10 10 - 17.00 -.30 12.36 Nov 18 69.00 .06 .03 605 808 53.00 -.06 13.94 Nov 18 3.07 .14 .13 369 4870 79.80 -.85 62.07 Dec 18 6175 .01 .02 2 1142 13.80 - -
Mar 19 70.00 2.48 3.10 60 482 17.00 -.31 10.38 Iluka Res Last Sale Price $7.76
Nov 18 6.75 - - 10 10 46.50 - - Nov 18 70.00 .14 .12 1696 1172 50.50 -.14 34.22 Nov 18 3.08 .15 .07 280 2680 81.50 -.39 62.07 Dec 18 6225 .01 .01 1 1605 14.10 - -
Mar 19 75.01 5.37 - 60 90 15.50 -.64 10.23 Nov 18 71.00 .34 .25 1520 1288 49.10 -.29 86.18 Nov 18 3.16 .23 .23 119 3000 95.70 - 31.04 Dec 18 6300 .00 .01 6 3707 14.40 - -
Jun 19 65.00 1.66 1.70 4 170 19.10 -.17 3.95 Nov 18 8.00 .29 .30 10 460 85.10 -.32 117.59
Nov 18 8.25 .52 .50 379 379 103.50 - 70.55 Nov 18 71.01 .30 .10 240 534 46.20 -.28 77.31 Nov 18 3.17 .23 .12 1100 1235 97.60 -.64 31.04 Dec 18 6325 .00 .01 1 1590 14.50 - -
Coca-Cola Amatil Last Sale Price $9.85 Nov 18 8.75 1.00 1.00 31 429 141.90 -.92 35.28 Nov 18 72.00 .73 .57 1194 1507 49.20 -.49 186.30 Nov 18 3.36 .42 .32 500 500 133.40 -.97 - Jan 19 5600 1.92 1.42 60 79 14.50 - -
Nov 18 10.00 .16 .14 32 100 28.00 -.85 18.53 Nov 18 9.01 1.26 - 3081 3131 159.20 -.96 23.52 Nov 18 72.01 .65 .07 240 705 43.00 -.50 162.22 Nov 18 3.47 .53 .30 25 375 152.70 -.99 - Jan 19 5650 1.57 1.54 20 375 14.00 - -
Dec 18 10.25 .46 .44 65 50 20.20 -.78 8.86 Nov 18 11.76 4.00 - 66 66 199.90 -1.00 - Nov 18 73.00 1.37 1.53 163 2458 50.90 -.69 93.78 Nov 18 3.57 .63 .42 140 1540 168.10 -.99 - Jan 19 5725 1.11 1.09 21 99 13.40 - -
Dec 18 10.50 .67 .60 10 320 21.20 -.91 3.22 Dec 18 9.01 1.25 - 3081 - 32.80 -1.00 - Nov 18 73.01 1.28 .34 50 882 43.90 -.72 69.70 Nov 18 3.87 .93 - 500 500 194.90 -1.00 - Jan 19 5800 .74 .72 24 953 12.80 - -
Jan 19 10.50 .72 .69 60 - 19.20 -.81 4.47 Jan 19 7.50 .27 - 200 - 32.80 -.35 21.90 Nov 18 74.00 2.18 .90 90 1020 54.20 -.83 45.63 Dec 18 2.94 .07 .07 260 7241 25.90 -.47 40.48 Jan 19 5875 .47 .45 30 94 12.40 - -
Mar 19 11.75 4.12 - 66 - 20.40 -1.00 5.05 Nov 18 74.01 2.19 .95 75 331 54.30 -.83 45.62 Dec 18 3.04 .14 .12 100 36471 26.80 -.67 18.89 Jan 19 5900 .39 .40 20 360 12.30 - -
Cimic Grp Last Sale Price $43.28 Nov 18 75.00 3.10 2.85 440 1280 58.80 -.90 24.08 Dec 18 3.05 .14 .09 450 2839 25.40 -.70 16.19 Jan 19 5975 .23 .20 1 131 12.00 - -
Jan 19 36.01 .15 .17 400 - 32.20 -.06 2.25 James Hardie Ind Last Sale Price $15.82 Nov 18 75.01 3.10 3.08 269 1352 58.80 -.91 24.08 Dec 18 3.33 .40 .41 500 8148 33.80 -.95 2.70 Jan 19 6000 .19 .18 18 538 11.90 - -
Feb 19 39.01 .74 .68 10 - 29.40 -.19 7.31 Nov 18 19.00 3.18 3.13 15 200 102.80 -1.00 - Nov 18 76.00 4.05 4.40 400 1820 64.00 -.96 13.94 Dec 18 3.53 .59 .35 140 7142 41.20 -.99 - Jan 19 6025 .15 .15 10 419 11.90 - -
Coles Grp Last Sale Price $12.70 Dec 18 14.50 .14 .13 10 - 37.40 -.15 14.55 Nov 18 76.01 4.07 .31 450 1170 64.10 -.96 13.94 Dec 18 3.83 .89 .58 500 1791 53.30 -1.00 - Jan 19 6050 .13 .11 22 859 11.90 - -
Dec 18 12.25 .10 .10 210 - 21.90 -.22 12.50 Lendlease Grp Last Sale Price $13.02 Nov 18 77.00 5.04 5.30 100 1396 69.80 -.98 8.87 Dec 18 4.89 1.96 .70 10 10 97.60 -1.00 2.70 Jan 19 6075 .10 .10 21 1813 11.80 - -
Nov 18 14.25 1.25 1.03 75 205 114.50 -.71 35.04 Nov 18 77.01 5.04 1.05 200 652 69.90 -.97 7.60 Jan 19 2.77 .04 .04 1000 762 23.60 -.22 8.56 Jan 19 6100 .08 .09 65 1431 11.80 - -
CSL Last Sale Price $179.78 Nov 18 78.00 6.02 5.80 113 3888 76.20 -.93 5.07 Jan 19 3.16 .24 .32 50 3271 22.40 -.79 5.35 Jan 19 6225 .03 .04 2 1374 11.90 - -
Nov 18 170.00 .03 .09 530 1378 49.70 -.02 2.54 Nov 18 16.00 2.98 .10 50 50 178.70 -.98 7.01
Nov 18 172.00 .07 .12 320 683 48.50 -.04 7.61 Nov 18 17.01 3.99 - 50 50 193.30 -1.00 - Nov 18 78.01 6.03 1.25 200 1134 76.30 -.93 5.07 Mar 19 2.64 .06 .07 600 300 24.40 -.17 6.16 Jan 19 6325 .01 .01 2 148 11.90 - -
Nov 18 174.00 .19 .13 445 687 47.40 -.09 19.29 Nov 18 17.50 4.48 4.73 100 120 196.60 -1.00 - Nov 18 79.00 7.02 7.00 306 1799 83.80 - 5.07 Mar 19 3.05 .23 .17 280 2949 21.40 -.57 12.31 Feb 19 5400 3.69 4.57 60 131 15.10 - -
Nov 18 176.00 .46 .38 240 688 46.40 -.19 46.19 Nov 18 17.51 4.49 .59 40 80 196.60 -1.00 - Nov 18 79.01 7.03 7.25 67 1884 83.90 - 3.80 Mar 19 3.14 .29 .22 100 1425 21.00 -.68 9.75 Feb 19 6050 .30 .28 10 420 11.90 - -
Nov 18 178.01 .97 .95 50 205 45.90 -.33 98.47 Nov 18 18.51 5.49 1.58 175 275 199.40 -1.00 - Nov 18 80.00 8.02 7.99 106 783 93.60 -.98 5.07 Apr 19 2.91 .17 - 50 - 22.00 -.40 13.94 Feb 19 6100 .22 .17 20 563 11.80 - -
Nov 18 180.00 1.83 1.64 328 1042 45.90 -.51 163.94 Dec 18 12.25 .21 .20 10 225 41.60 -.25 26.21 Nov 18 80.01 8.03 8.25 655 3792 93.60 -.93 5.07 Apr 19 3.01 .21 - 450 300 21.40 -.51 12.25 Feb 19 6200 .12 .12 42 393 11.70 - -
Nov 18 180.01 1.84 .86 110 445 45.90 -.51 163.44 Dec 18 12.50 .28 .27 48 1018 40.70 -.31 34.74 Nov 18 81.00 9.02 6.40 40 205 103.30 -.98 5.07 Jun 19 2.94 .20 .20 800 1967 21.70 -.42 12.01 Feb 19 6250 .09 .10 8 321 11.70 - -
Nov 18 182.00 3.10 2.10 116 485 46.80 -.69 88.82 Dec 18 14.26 1.36 - 75 25 40.30 -.81 14.63 Nov 18 81.01 9.03 3.05 40 1099 103.40 -.98 5.07 Jun 19 3.13 .32 - 10 - 21.10 -.60 7.61 Feb 19 6500 .02 .09 8 560 11.80 - -
Jan 19 12.00 .30 .28 100 350 35.70 -.24 14.50 Nov 18 82.00 10.02 4.59 100 371 113.00 - 5.07 Mar 19 5700 1.62 1.44 545 917 14.20 - -
Nov 18 182.01 3.10 1.60 40 280 46.80 -.69 87.81
Jan 19 12.50 .45 .42 20 193 34.40 -.34 21.75 Nov 18 82.01 10.03 - 175 1724 113.10 - 5.07 Treasury Wine Last Sale Price $14.25 Mar 19 5800 1.15 1.12 150 1664 13.70 - -
Nov 18 184.00 4.67 4.40 453 1354 48.50 -.82 45.68 Nov 18 17.50 3.25 .68 40 40 154.40 -1.00 -
Nov 18 184.01 4.67 2.60 20 233 48.50 -.82 45.17 Jan 19 13.25 .80 .75 15 25 33.50 -.51 27.31 Nov 18 83.01 11.03 6.15 35 400 122.90 - 5.07 Mar 19 5900 .78 .76 289 1257 13.30 - -
Jan 19 18.51 5.45 - 75 - 41.40 -1.00 - Dec 18 66.00 .14 .18 50 50 41.30 -.07 8.17 Feb 19 13.50 .55 .53 17 - 33.30 -.31 16.23 Mar 19 6000 .50 .48 1734 2180 12.90 - -
Nov 18 186.00 6.46 4.32 2 335 51.40 -.89 23.86 Mar 19 17.50 3.54 - 40 - 34.10 -.87 6.24
Nov 18 188.00 8.36 8.50 222 533 55.40 -.94 13.70 Mar 19 17.51 4.75 - 40 - 21.20 -1.00 5.91 Dec 18 67.00 .21 .23 46 - 39.30 -.10 11.83 Mar 19 6025 .45 .43 3 121 12.80 - -
Nov 18 188.01 8.37 8.10 130 280 55.50 -.94 13.70 Sep 19 12.00 1.14 1.15 10 - 31.30 -.29 10.55 Dec 18 70.00 .62 - 75 25 33.60 -.27 34.92 Westpac Banking Last Sale Price $26.28 Mar 19 6050 .40 .38 9 1577 12.70 - -
Dec 18 72.00 1.30 - 75 250 31.00 -.48 73.51 Nov 18 25.50 .01 .01 430 1750 35.10 -.05 6.94 Mar 19 6075 .35 .36 34 1982 12.70 - -
Nov 18 190.00 10.31 8.00 106 648 60.80 -.96 9.64 Medibank Private Last Sale Price $2.51 Dec 18 73.00 1.85 1.62 5 80 30.30 -.60 47.88 Nov 18 25.51 .01 .01 1000 6444 35.20 -.05 6.94 Mar 19 6100 .31 .30 63 1542 12.60 - -
Nov 18 192.01 12.30 6.70 200 428 67.60 - 7.61 Nov 18 2.91 .41 .42 121 501 177.80 -.94 36.35
Nov 18 194.00 14.29 - 100 236 75.50 -.94 7.11 Dec 18 76.00 4.16 - 15 265 30.10 -.89 9.01 Nov 18 26.00 .10 .05 200 823 40.10 -.30 72.92 Mar 19 6175 .21 .23 34 10 12.50 - -
Nov 18 194.01 14.30 11.30 25 415 75.60 -.98 7.11 Macq Grp Last Sale Price $115.04 Dec 18 77.00 5.08 2.76 20 30 30.40 -.94 4.79 Nov 18 26.01 .11 .06 170 709 40.20 -.31 76.39 Mar 19 6250 .14 .09 35 1938 12.40 - -
Nov 18 196.00 16.29 16.20 273 683 83.50 -.97 7.11 Nov 18 110.00 .01 .03 585 1775 40.70 -.02 2.38 Dec 18 65.00 .24 .25 30 - 38.90 -.09 7.76 Nov 18 26.50 .39 .35 20 168 47.00 -.63 114.58 Mar 19 6350 .08 .08 150 35 12.30 - -
Nov 18 196.01 16.30 15.60 5 120 83.50 -.98 6.60 Nov 18 112.00 .12 .09 6485 4416 40.60 -.10 19.04 Dec 18 66.00 .30 .30 30 - 36.80 -.11 9.66 Nov 18 26.51 .39 .34 286 3383 47.20 -.63 111.11 Mar 19 6700 .01 .05 35 319 12.30 - -
Nov 18 198.01 18.30 10.89 475 680 91.50 -.92 6.60 Nov 18 114.00 .55 .43 321 822 41.00 -.33 86.46 Dec 18 71.00 1.25 1.39 5 - 29.80 -.38 39.76 Nov 18 27.00 .80 .83 52 710 55.60 -.82 52.08 Apr 19 6200 .28 .27 30 68 12.60 - -
Nov 18 200.01 20.30 20.20 522 994 99.50 -.98 6.60 Nov 18 114.01 .55 .55 20 788 41.00 -.33 87.25 Dec 18 74.00 2.81 1.67 50 10 27.70 -.67 25.51 Nov 18 27.01 .80 .65 14 561 55.80 -.82 48.61 May 19 6225 .28 - 5 70 12.00 - -
Nov 18 204.01 24.30 13.20 50 255 115.50 -.74 7.11 Nov 18 116.00 1.56 1.49 384 3193 42.10 -.64 95.98 Dec 18 75.00 3.52 - 50 - 27.40 -.76 16.48 Nov 18 27.50 1.26 1.22 53 235 65.30 -.90 27.78 Jun 19 6600 .08 .06 15 2170 11.60 - -
Nov 18 206.00 26.30 23.37 750 2980 123.40 -.98 7.61 Nov 18 116.01 1.57 1.55 126 816 42.10 -.64 95.18 Dec 18 54.00 .03 .06 30 300 52.10 - .66 Nov 18 27.51 1.27 1.25 115 276 65.50 -.91 27.78 Jun 19 6700 .05 .06 40 75 11.80 - -
Nov 18 206.01 26.30 21.20 280 420 123.40 -.87 7.11 Nov 18 118.00 3.14 3.10 250 996 44.00 -.86 28.56 Dec 18 61.00 .16 .08 100 332 42.60 -.05 3.53 Nov 18 28.00 1.75 2.40 60 90 75.40 -.80 17.36 Sep 19 6000 1.10 1.11 60 140 12.80 - -
Nov 18 208.01 28.30 16.35 291 429 131.40 - 7.61 Nov 18 118.01 3.15 2.70 90 1223 44.10 -.86 28.56 Dec 18 62.00 .20 .17 50 500 41.00 -.06 4.41 Nov 18 28.01 1.75 2.27 640 929 75.60 -.93 17.36 Sep 19 6100 .83 .84 5 85 12.60 - -
Nov 18 210.01 30.30 29.10 314 379 139.40 -.98 7.61 Nov 18 120.00 5.01 7.26 340 250 47.00 -.96 7.93 Dec 18 62.01 .20 .20 15 90 41.00 -.06 4.41 Nov 18 28.51 2.25 - 100 390 85.40 - 10.42 Sep 19 6400 .31 .32 13 119 11.80 - -
Nov 18 212.01 32.31 31.20 415 784 147.40 -.98 8.12 Nov 18 120.01 5.01 5.10 855 1875 47.00 -.96 7.14 Dec 18 64.00 .30 .29 60 650 37.80 -.09 6.61 Nov 18 29.01 2.74 2.43 10 1344 94.70 -.98 6.94 S&P/ASX 200 Put (value in index points, 1pt = $10)
Nov 18 214.00 34.30 13.20 181 180 155.30 -.91 8.63 Nov 18 122.01 6.98 9.10 240 847 51.40 -.99 1.59 Dec 18 65.00 .37 .36 120 640 36.20 -.11 8.16 Nov 18 30.01 3.73 3.82 50 226 111.10 -.99 3.47 Nov 18 5500 .00 .02 20 410 28.90 - -
Nov 18 214.01 34.31 26.45 120 508 155.30 -.98 8.63 Nov 18 124.01 8.97 9.05 15 267 57.50 -1.00 - Dec 18 66.00 .46 .14 60 1779 34.80 -.14 10.14 Nov 18 31.01 4.74 - 60 110 126.80 -1.00 3.47 Nov 18 5550 .00 .01 200 478 26.20 - -
Nov 18 216.01 36.28 35.00 366 633 155.30 -.99 5.58 Nov 18 126.01 10.97 11.36 100 358 66.40 -1.00 - Dec 18 67.00 .58 .68 80 238 33.40 -.17 12.89 Nov 18 31.51 5.23 - 25 155 135.80 -.98 - Nov 18 5575 .01 .01 80 684 24.70 - -
Nov 18 222.01 42.24 - 80 163 155.30 -1.00 1.52 Nov 18 128.01 12.97 - 10 18 78.70 -1.00 - Dec 18 68.00 .74 .71 1 896 32.10 -.21 16.42 Dec 18 25.00 .09 .11 230 1989 19.50 -.13 5.43 Nov 18 5600 .01 .01 280 627 23.20 - -
Nov 18 230.01 50.23 37.79 181 180 155.30 -1.00 - Dec 18 104.00 .29 .45 350 561 29.70 -.07 4.00 Dec 18 69.00 .95 1.07 290 281 31.00 -.26 20.94 Dec 18 25.01 .10 .13 100 2010 19.50 -.13 5.74 Nov 18 5625 .02 .01 515 663 21.90 - -
Dec 18 130.00 .09 .10 20 1700 58.40 - .75 Dec 18 106.00 .43 .47 30 340 28.30 -.10 6.00 Dec 18 70.00 1.21 1.20 271 1461 30.00 -.32 26.67 Dec 18 25.50 .18 .78 39 7226 18.90 -.23 10.87 Nov 18 5650 .03 .02 683 955 20.90 - -
Dec 18 168.00 1.69 1.78 825 1029 34.20 -.19 14.92 Dec 18 110.00 .98 1.02 101 1609 25.70 -.21 13.52 Dec 18 70.01 1.22 1.22 5 850 30.00 -.32 26.78 Dec 18 25.51 .18 .21 100 480 18.90 -.23 11.17 Nov 18 5675 .07 .04 514 1445 20.20 - -
Dec 18 170.00 2.05 2.34 60 1023 33.20 -.22 18.10 Dec 18 112.00 1.45 2.60 200 628 24.60 -.30 20.00 Dec 18 71.00 1.54 1.54 140 1583 29.00 -.39 34.05 Dec 18 26.50 .57 .51 10 4552 18.10 -.54 21.44 Nov 18 5700 .14 .09 896 676 20.10 - -
Dec 18 172.00 2.46 2.00 240 642 32.20 -.26 21.67 Dec 18 114.00 2.13 2.70 100 427 23.60 -.41 29.31 Dec 18 72.00 1.96 2.00 140 3953 28.20 -.47 43.09 Dec 18 26.51 .58 .55 328 420 18.10 -.55 21.14 Nov 18 5725 .24 .19 366 443 20.50 - -
Dec 18 174.00 2.96 2.60 80 398 31.30 -.31 26.13 Dec 18 116.00 3.04 3.00 210 501 22.90 -.53 28.76 Dec 18 72.01 1.96 2.00 310 500 28.20 -.47 42.98 Dec 18 27.50 1.30 1.27 6 2983 18.50 -.85 5.13 Nov 18 5750 .40 .39 499 1702 21.50 - -
Dec 18 174.01 2.96 2.20 20 345 31.30 -.31 26.13 Dec 18 116.01 3.04 1.91 90 574 22.90 -.53 28.56 Dec 18 73.00 2.46 2.52 215 918 27.50 -.55 32.07 Dec 18 27.51 1.31 1.80 100 750 18.50 -.85 4.83 Nov 18 5775 .59 .55 311 531 23.10 - -
Dec 18 176.00 3.58 3.50 140 410 30.50 -.36 31.65 Dec 18 118.00 4.24 5.20 100 311 22.30 -.66 17.66 Dec 18 73.01 2.46 2.62 250 - 27.50 -.55 31.96 Dec 18 28.00 1.76 2.62 60 5608 19.30 -.94 2.42 Nov 18 5800 .81 .79 311 373 25.20 - -
Dec 18 178.00 4.31 4.10 291 404 29.70 -.42 38.05 Dec 18 118.01 4.23 2.40 350 447 22.30 -.66 17.38 Dec 18 74.00 3.04 3.10 165 1350 26.90 -.64 23.03 Dec 18 28.01 1.76 2.33 45 411 19.30 -.95 1.81 Nov 18 5825 1.05 1.07 232 296 27.70 - -
Dec 18 180.00 5.16 4.20 273 332 29.10 -.48 43.56 Dec 18 120.00 5.67 3.19 100 378 22.00 -.77 9.86 Dec 18 74.01 3.05 3.20 20 620 26.90 -.64 22.92 Dec 18 28.51 2.23 1.76 100 161 20.40 -1.00 .30 Nov 18 5850 1.29 1.23 80 2360 30.30 - -
Dec 18 182.00 6.15 6.50 240 537 28.50 -.54 34.69 Dec 18 120.01 5.67 2.75 610 915 22.00 -.77 9.59 Dec 18 75.00 3.73 3.98 2 3103 26.40 -.72 15.98 Dec 18 29.01 2.73 3.76 10 1032 21.70 -1.00 - Nov 18 5875 1.53 1.56 11 181 32.70 - -
Dec 18 184.00 7.29 3.60 10 986 28.00 -.61 27.14 Dec 18 122.01 7.32 4.50 100 500 21.80 -.87 4.76 Dec 18 75.01 3.73 3.60 310 854 26.40 -.72 15.76 Dec 18 30.01 3.71 2.98 20 461 24.90 -1.00 - Nov 18 5900 1.77 2.36 33 3303 34.50 - -
Dec 18 186.00 8.56 10.00 69 719 27.60 -.67 20.70 Dec 18 126.01 10.99 12.65 100 360 22.30 -1.00 .34 Dec 18 76.01 4.48 1.00 230 422 26.10 -.79 10.36 Dec 18 31.01 4.71 4.17 60 1590 28.60 -1.00 - Nov 18 5950 2.26 2.90 59 174 35.20 - -
Dec 18 188.00 9.96 5.60 85 595 27.20 -.73 15.40 Dec 18 128.01 12.94 - 10 - 22.90 -1.00 - Dec 18 77.00 5.32 5.75 135 839 26.00 -.85 6.94 Dec 18 31.51 5.21 - 25 255 30.60 -1.00 - Nov 18 5975 2.50 - 8 92 34.20 - -
Dec 18 188.01 9.94 7.75 280 796 27.20 -.73 15.09 Jan 19 100.00 .53 1.30 100 476 27.60 -.08 2.87 Dec 18 77.01 5.30 3.25 398 1191 26.00 -.85 6.50 Dec 18 35.00 8.72 8.68 17 17 36.30 -1.00 - Nov 18 6000 2.75 3.08 5 747 33.40 - -
Dec 18 190.00 11.47 11.75 100 673 26.80 -.79 11.08 Jan 19 118.01 5.21 5.10 10 657 20.40 -.59 12.23 Dec 18 78.01 6.19 2.27 330 806 26.10 -.91 3.97 Jan 19 25.51 .36 .70 15 15 17.40 -.28 8.74 Nov 18 6100 3.75 4.08 2 34 37.60 - -
Dec 18 192.00 13.10 11.79 200 60 26.50 -.84 7.72 Jan 19 120.01 6.47 6.40 105 408 20.10 -.68 8.23 Dec 18 79.00 7.13 7.05 26 1578 26.40 -.95 2.76 Jan 19 26.00 .53 .59 52 4163 16.70 -.38 12.69 Nov 18 6125 4.00 - 5 5 37.60 - -
Dec 18 194.00 14.81 8.00 100 281 26.30 -.89 5.25 Jan 19 122.01 7.92 - 60 555 19.90 -.77 5.17 Dec 18 80.01 8.06 3.90 980 723 26.90 -.98 1.10 Jan 19 26.51 .75 .75 20 40 16.20 -.51 12.45 Nov 18 6150 4.25 - 31 31 37.60 - -
Dec 18 194.01 14.78 4.55 212 96 26.30 -.89 4.85 Jan 19 124.01 9.50 9.35 15 - 19.70 -.85 2.90 Dec 18 82.01 10.01 2.80 235 398 28.90 -1.00 - Jan 19 27.00 1.04 1.08 44 616 15.90 -.64 7.78 Nov 18 6175 4.50 - 10 10 37.60 - -
Dec 18 196.00 16.61 14.50 200 284 26.20 -.93 3.49 Jan 19 130.00 15.03 14.96 40 30 19.60 -1.00 .38 Jan 19 66.00 .99 1.00 29 271 29.20 -.19 8.70 Jan 19 27.01 1.04 - 15 185 15.90 -.64 7.42 Dec 18 5100 .02 .02 75 - 37.30 - -
Dec 18 198.01 18.41 9.95 280 296 26.20 -.96 1.63 Feb 19 128.00 13.44 13.70 10 - 19.90 -.93 1.75 Jan 19 66.01 .99 1.08 10 120 29.20 -.19 8.65 Jan 19 28.01 1.80 - 295 100 15.90 -.89 1.68 Dec 18 5325 .03 .03 240 55 27.20 - -
Dec 18 200.01 20.31 18.60 300 474 26.30 -.99 .71 Apr 19 112.00 4.56 - 1 - 22.10 -.35 9.84 Jan 19 68.00 1.41 1.09 30 350 27.60 -.26 12.28 Feb 19 25.00 .39 .40 300 230 18.60 -.23 6.30 Dec 18 5400 .05 .05 14 437 24.60 - -
Dec 18 204.01 24.19 19.90 130 226 27.00 -1.00 - National Aust Bank Last Sale Price $24.91 Jan 19 68.01 1.40 1.35 20 97 27.60 -.26 12.19 Mar 19 25.00 .53 1.06 130 4271 18.70 -.25 6.08 Dec 18 5425 .05 .07 50 84 23.70 - -
Dec 18 206.01 26.16 21.90 441 239 27.70 -1.00 - Nov 18 24.00 .00 .14 50 2124 28.70 - .73 Jan 19 69.00 1.66 1.36 230 284 26.90 -.30 14.47 Mar 19 26.00 .85 .87 25 2536 17.60 -.39 9.76 Dec 18 5450 .06 .06 140 141 22.90 - -
Dec 18 208.01 28.14 27.20 284 818 28.50 -1.00 - Nov 18 24.50 .04 .04 110 2497 32.60 -.16 25.64 Jan 19 70.00 1.98 .94 70 484 26.30 -.35 17.31 Jun 19 20.00 .17 .17 70 1347 24.10 -.04 1.11 Dec 18 5475 .07 .08 4 137 22.10 - -
Dec 18 210.01 30.13 28.80 165 630 29.50 -1.00 - Nov 18 24.51 .04 .03 135 801 32.70 -.17 29.31 Jan 19 70.01 1.97 1.90 42 - 26.30 -.35 17.22 Jun 19 27.50 2.44 2.40 18 110 15.80 -.61 7.96 Dec 18 5500 .09 .09 40 693 21.30 - -
Dec 18 212.01 32.12 30.50 390 919 30.70 -1.00 - Nov 18 25.00 .26 .20 70 2055 39.50 -.56 120.89 Jan 19 71.00 2.35 1.95 20 170 25.70 -.40 20.50 Jun 19 27.51 2.40 - 200 40 15.80 -.61 7.70 Dec 18 5525 .10 .10 130 196 20.60 - -
12
Tables
DERIVATIVES - SHARE OPTIONS cont’d

Dec 18 5550 .12 .11 192 241 19.90 - - Dec 18 5725 .72 - 20 30 15.50 - - Dec 18 5650 .56 .54 51 6696 16.00 - - Jan 19 5425 .37 .37 5 315 16.80 - - Mar 19 5300 .72 .99 10 2550 17.00 - -
Dec 18 5575 .15 .14 43 122 19.20 - - Dec 18 5750 .84 .85 233 80 15.20 - - Dec 18 5675 .64 .66 72 3930 15.60 - - Jan 19 5450 .41 .42 1 585 16.50 - - Mar 19 5325 .77 .78 185 19 16.80 - -
Dec 18 5600 .19 .17 28 1057 18.60 - - Dec 18 5800 1.14 1.05 245 80 15.00 - - Dec 18 5700 .73 .71 637 10233 15.30 - - Jan 19 5475 .45 .45 20 672 16.20 - -
Dec 18 5625 .23 .23 54 1316 18.00 - - Dec 18 5850 1.51 - 15 - 15.30 - - Dec 18 5725 .84 .82 132 1942 15.00 - - Jan 19 5500 .49 .48 70 2816 15.90 - - Mar 19 5400 .92 1.05 1535 2881 16.10 - -
Dec 18 5650 .29 .30 41 144 17.50 - - Dec 18 5875 1.72 - 20 - 15.80 - - Dec 18 5750 .95 .96 1025 6837 14.70 - - Jan 19 5550 .59 .66 16 617 15.30 - - Mar 19 5575 1.43 1.40 10 89 14.90 - -
Dec 18 5675 .36 .35 30 69 17.00 - - Dec 18 4700 .02 .02 45 720 34.80 - - Dec 18 5775 1.08 1.04 34 7526 14.40 - - Jan 19 5575 .66 .66 20 301 15.10 - - Mar 19 5600 1.52 1.53 22 14776 14.70 - -
Dec 18 5750 .67 1.03 98 135 15.80 - - Dec 18 5000 .04 .04 84 9972 28.90 - - Dec 18 5850 1.56 2.02 6 12145 13.70 - - Jan 19 5725 1.17 1.14 1 1365 13.70 - - Apr 19 5200 .72 - 10 45 17.40 - -
Dec 18 5775 .82 - 249 415 15.60 - - Dec 18 5050 .05 .05 45 2919 27.80 - - Dec 18 5900 1.94 1.96 10 10868 13.40 - - Jan 19 5800 1.55 1.54 20 1738 13.10 - -
Dec 18 5800 .99 1.11 132 255 15.60 - - Dec 18 5100 .06 .05 70 13253 26.70 - - Dec 18 5975 2.58 3.28 2 702 13.10 - - Jan 19 5900 2.18 2.45 60 1273 12.50 - - Apr 19 5300 .88 .72 1 24 16.60 - -
Dec 18 5850 1.39 - 6 1282 16.30 - - Dec 18 5200 .08 .07 503 13547 24.50 - - Dec 18 6125 4.01 4.49 5 1892 13.60 - - Jan 19 5925 2.36 1.68 20 511 12.30 - - Apr 19 5325 .93 - 1 10 16.40 - -
Dec 18 5925 2.10 2.04 6 8 20.00 - - Dec 18 5250 .09 .09 25 5991 23.40 - - Dec 18 6150 4.26 5.30 31 3532 13.90 - - Jan 19 5975 2.75 .65 72 134 12.10 - - Apr 19 5350 .98 - 1 14 16.20 - -
Dec 18 5950 2.33 - 39 274 20.50 - - Dec 18 5275 .10 .10 15 1949 22.90 - - Dec 18 6175 4.51 3.62 10 2537 14.30 - - Jan 19 6075 3.62 - 72 3228 11.70 - - Apr 19 5400 1.09 - 1 41 15.80 - -
Dec 18 5975 2.55 2.48 14 8 19.90 - - Dec 18 5300 .11 .11 222 11987 22.40 - - Dec 18 6700 9.74 9.79 3 183 22.50 - - Feb 19 4800 .14 - 8 15 23.00 - - Apr 19 5425 1.16 - 1 - 15.60 - -
Dec 18 5425 .11 .12 630 - 20.90 - - Dec 18 5350 .13 .15 6 5240 21.40 - - Jan 19 4500 .02 .04 111 461 29.10 - - Feb 19 5100 .28 .26 60 360 19.60 - -
Dec 18 5500 .17 .18 75 112 19.30 - - Dec 18 5400 .17 .15 103 11237 20.40 - - Jan 19 4900 .08 .10 400 1522 24.10 - - Feb 19 5250 .41 .49 1 359 18.10 - - Apr 19 5450 1.22 .69 1 99 15.40 - -
Dec 18 5525 .20 - 30 - 18.80 - - Dec 18 5425 .18 .19 80 904 19.90 - - Jan 19 5000 .10 .12 425 1771 22.60 - - Feb 19 5300 .47 .66 20 233 17.60 - - Apr 19 5650 1.90 - 5 - 14.10 - -
Dec 18 5550 .23 .26 100 25 18.30 - - Dec 18 5450 .21 .21 241 8787 19.40 - - Jan 19 5075 .12 .12 25 200 21.50 - - Feb 19 5350 .54 - 9 529 17.20 - - May 19 5225 .90 - 5 70 16.90 - -
Dec 18 5575 .27 - 30 - 17.80 - - Dec 18 5475 .23 .30 3 1516 18.90 - - Jan 19 5150 .15 .20 20 665 20.40 - - Feb 19 5400 .62 .61 25 7387 16.80 - - Jun 19 5200 1.02 1.30 5 11366 16.80 - -
Dec 18 5600 .32 - 335 15 17.30 - - Dec 18 5500 .26 .27 69 11077 18.40 - - Jan 19 5200 .18 .24 10 2050 19.70 - - Feb 19 5500 .83 .87 1013 235 16.00 - - Jun 19 5400 1.49 1.67 5 2158 15.60 - -
Dec 18 5625 .38 .45 10 74 16.90 - - Dec 18 5525 .30 .28 20 2581 18.00 - - Jan 19 5250 .21 .34 24 945 19.00 - - Feb 19 5550 .97 1.15 10 245 15.60 - -
Dec 18 5650 .44 - 120 - 16.50 - - Dec 18 5550 .34 .32 50 3181 17.60 - - Jan 19 5325 .26 .26 21 339 18.00 - - Feb 19 5700 1.50 1.62 5 1403 14.70 - - Jun 19 5700 2.57 2.67 7 2729 13.90 - -
Dec 18 5675 .52 .51 150 10 16.10 - - Dec 18 5600 .43 .43 357 20934 16.70 - - Jan 19 5350 .29 .27 20 2948 17.70 - - Feb 19 5800 1.99 2.23 10 231 14.20 - - Sep 19 5000 1.13 1.15 3 3213 17.40 - -
Dec 18 5700 .61 .80 213 100 15.80 - - Dec 18 5625 .49 .49 85 1382 16.30 - - Jan 19 5400 .34 .45 15 576 17.10 - - Feb 19 5900 2.59 1.54 60 699 13.90 - - Dec 19 3650 .19 .20 115 - 24.20 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR WEDNESDAY, NOVEMBER 28, 2018
INDUSTRIALS 6118.5, 6110, 6117, 6103, 6102, 6110, 6106.5, 6112,
6106, 6112.5, 6111, 6106, 6109, 6103, 6105, 6094,
354, 358, 355, 356, 357.5, 357, 356, 357, 360, 359.5,
361, 362, 360, 361, 359, 360, 359, 360, 359, 360,
1834, 1817, 1819, 1827, 1825.5, 1833, 1826, 1836,
1832, 1840, 1834, 1845, 1837, 1837.5, 1842, 1846,
282, 281, 282, 281, 284, 282, 284, 283, 284, 283, 284
(5,278,831), GDI Prop Grp stp 126, 126, 126.5, 127,
6098, 6110, 6108 (284,224), Atlas Arteria stp 696, 695, 359.5, 358, 359, 358, 359, 358.5, 358, 359, 357, 357 1840, 1839, 1846.5, 1846, 1843, 1845, 1846, 1839.5, 126.5, 127, 126.5, 127, 126.5, 126.7, 126, 126.2, 126.5,
698, 697, 692, 693, 696.5, 694, 697, 695.5, 697.5, 696, (2,405,928), BWX 335, 337, 332, 334, 330, 329, 326, 1840, 1846, 1842, 1848, 1847, 1842, 1851, 1839, 1842, 126.2, 126.5, 126, 126.2, 126, 126.5, 126.2, 126.5,
A Abacus Prop Grp stp 326, 330, 325.5, 323, 326, 325.5, 694, 695.5, 696, 693, 694.5, 692, 693, 693.5, 691.5, 332, 328, 329, 334, 333, 330, 331, 329.5, 329, 332, 1839, 1841.5, 1839, 1842, 1845.5, 1841, 1842.5, 126.2, 126.5, 126, 126.5, 126, 126.5, 126, 126.5, 126,
326, 325.5, 327.5, 327, 328, 327.5, 326, 325, 326, 327, 692, 693, 691, 693, 693.5, 691.5, 692, 693, 692, 694, 334, 335, 334.5, 338, 332, 338, 334, 335, 330, 332.5, 1839.5, 1844, 1840 (2,117,820), Corporate Travel 2270, 126.5, 126, 126.5, 127, 126.5, 127, 126.2, 127, 126,
326, 327, 326, 327, 326, 327, 326, 327, 326, 327, 326, 693, 693.5, 694, 693.5, 694, 693.5, 695, 693, 694, 692, 330.5, 333, 332, 332.5, 335, 332.5, 333, 332, 332.5, 2282, 2266, 2272, 2250, 2256, 2240, 2256, 2244, 2242, 126 (400,679), Genworth Mortg Ins 218, 218, 217, 218,
327, 326, 327, 326, 327, 326, 327, 326, 327, 326, 327, 693, 691, 688, 693, 693 (2,073,732), Auckland Intl Airport 335, 333, 332.5, 335, 332, 332 (431,703). 2259, 2251, 2268, 2260, 2267, 2264, 2278, 2276, 2269, 217.5, 216, 216.5, 216, 216.5, 216, 216.5, 215.5, 217,
326, 327, 326.5, 328, 327 (405,268), Accent Grp 135.5, 653, 654, 652, 654, 652, 653, 652, 653, 652, 651.5, 2267, 2277, 2268, 2271, 2279, 2273, 2284, 2285, 2277, 216, 217, 215, 215.5, 215, 216, 215, 214, 215, 214,
135.5, 131.5, 132.5, 129.5, 130, 129, 130.5, 129, 129.5, 652, 651.5, 653, 651, 652, 651, 652, 653, 652, 654, 2283, 2277, 2276, 2281, 2277, 2283, 2277, 2284, 2282, 215, 214, 215, 216, 215.5, 215, 215.5, 216, 215, 216,
128.5, 128, 129, 128.5, 129.5, 128.5, 129.2, 128.5, 652, 653, 654, 653, 654, 653, 654, 653, 655, 653.5, C Cardno 102.5, 101.7, 102, 102.5, 102, 101.5, 100, 2259, 2258, 2280, 2283, 2276, 2283.5, 2275, 2278.5, 215, 216, 215.5, 214, 215, 216, 214, 215, 214
129.2, 129.5, 129, 129.5, 128.5, 129.5, 129.2, 130, 129, 653, 654, 653, 655, 654, 655, 656, 652.5, 654, 652, 101.5, 101, 101.5, 100, 101.5, 100.7, 101.5, 101, 101.5, 2266, 2270.5, 2257, 2257 (309,120), Costa Grp 720, (3,527,230), Goodman Grp stp 1073, 1069, 1074.5,
129.5, 129, 129.5, 128.5, 129.5, 128.7, 129, 129.5, 653, 655, 653 (94,090), Aurizon Hldgs 418, 418, 422, 102, 101.5, 101, 100.5, 101.5, 101, 101.5, 101, 101.5, 720, 737, 730, 731, 735, 733, 738.5, 735, 740, 738, 1071.5, 1064, 1065.5, 1071, 1066, 1069, 1074, 1074.5,
129.2, 128.5, 128.7, 127.5, 128, 127.5, 128, 127, 128.5, 421, 420, 420.5, 422, 421, 423, 421, 422, 421, 423, 101, 101.5, 100.5, 101.5, 101, 100.5, 101, 100.5, 101, 734, 735, 727, 732, 724, 724.5, 728, 726, 728, 726, 1070, 1071, 1068, 1070.5, 1068, 1069, 1071, 1070,
128.5 (1,101,044), Adelaide Brighton 530, 529, 535, 534, 422, 421, 422, 421, 422.5, 421, 422, 421, 422, 421, 101.5, 101, 101.5, 101, 100.7, 101, 101.5, 101, 101.5, 727, 727.5, 726, 728, 727, 730, 730.5, 727.5, 729, 731, 1067.5, 1068.5, 1072, 1070.5, 1066.5, 1070.5, 1071,
530, 529, 535, 534, 532, 536.5, 534, 536, 534, 536, 422, 421, 422, 421, 422, 418, 422, 420, 422, 421, 102, 101.5, 102.5 (92,773), Carsales.com 1220, 1220, 729, 732, 729, 730.5, 729, 732, 731, 732.5, 730, 734, 1068.5, 1069, 1071, 1069, 1070, 1068.5, 1070, 1068.5,
534, 535, 534, 535, 534, 534.5, 536, 535.5, 534, 535, 422.5, 421, 422.5, 421, 420.5, 422, 421 (6,528,001), 1203, 1218, 1205, 1214, 1209, 1205, 1206, 1212, 1206, 732, 735, 734 (2,720,726), Credit Corp Grp 1889, 1889, 1070, 1069, 1071, 1069, 1070, 1068, 1068.5, 1070.5,
534, 535, 534, 535, 534, 535.5, 536, 534, 535, 532, AusNet Services 160, 159.5, 161.5, 160.7, 161.5, 160.2, 1212, 1209, 1214, 1209.5, 1210, 1204.5, 1206.5, 1203, 1906, 1902, 1882, 1881, 1892, 1893, 1899, 1898, 1911, 1071, 1068, 1069 (3,041,507), GPT Grp stp 537, 537,
533, 531, 533, 532, 529, 530, 528, 529, 531, 530 161.5, 161, 160.5, 161, 160.5, 160.7, 160, 160.5, 160, 1205, 1200, 1204, 1205.5, 1202, 1208, 1206, 1201, 1901.5, 1914, 1915, 1910, 1897, 1896, 1904, 1899, 535, 536, 532, 532.5, 535, 534.5, 533, 534.5, 537,
(894,704), Afterpay Touch 1360, 1403, 1340, 1360, 1398, 160.2, 159.5, 159.7, 159, 159.5, 159, 159.5, 159, 159.5, 1205, 1204, 1200, 1203, 1200.5, 1199.5, 1202.5, 1202, 1898, 1905, 1904, 1899, 1901, 1907, 1910, 1902, 1903, 537.5, 536, 536.5, 535, 537, 536, 538, 539, 536, 536.5,
1389, 1343, 1352, 1390, 1367, 1388, 1383, 1419, 1429, 159, 159.5, 159, 159.2, 159, 159.5, 159, 159.2, 158.7, 1199.5, 1203, 1198, 1202, 1200 (1,222,270), Cedar 1911, 1909.5, 1914, 1913.5, 1905, 1907, 1905, 1912, 538, 536.5, 537, 536, 538, 537, 536, 537, 536, 537,
1395, 1379.5, 1410, 1402, 1377, 1402, 1327, 1331, 159.5, 159.2, 159, 159.2, 159, 159.2, 159, 159.2, 159, Woods Prop 518, 519, 520, 519, 519.5, 519, 518.5, 518, 1911, 1913.5, 1911, 1905.5, 1907, 1902, 1909, 1905 536, 537, 536, 539, 538, 538.5, 542, 540.5, 542, 540,
1260, 1330, 1295, 1319, 1355, 1339, 1318, 1332, 1306, 158.7, 159.5, 159, 159.5, 159, 159 (5,540,165), Aust 516.5, 517, 516, 515, 512, 513, 512, 511, 513, 511, (65,241), Crown Resorts 1209, 1204, 1212, 1209, 1214, 540 (4,718,570), GrainCorp 764, 764, 758, 760, 753,
1304, 1321, 1318, 1306, 1300, 1313, 1306, 1322, 1323, Agricult Co 120, 120, 120.5, 121, 120.5, 120, 120.5, 120, 513, 512, 511, 505 (17,236), Centuria Ind REIT ord unt 1210, 1212, 1209, 1211, 1203, 1200.5, 1206, 1205, 752, 759, 761, 759, 763, 761, 766.5, 764, 767, 761,
1300, 1305.5, 1294, 1303, 1286, 1280, 1295, 1275, 119.5, 120, 119.5, 120, 119.5, 119.7, 119, 119.5, 119.7, 288, 288, 288, 286, 285, 288, 287, 288, 286, 285, 287, 1199, 1198, 1201, 1197, 1202, 1199.5, 1201, 1197, 764, 765, 761, 763, 763.5, 760, 759, 763, 760, 763,
1346.6, 1346.6 (5,527,570), AGL Energy 1884, 1871.5, 119.5, 119, 119.5, 119, 119.5, 119, 119.5, 119, 119.2, 286, 285, 284, 285, 286, 286, 285, 284, 286, 287, 286, 1196, 1199, 1197, 1192, 1193.5, 1196, 1195, 1191, 762, 764, 762, 764, 763, 764.5, 764, 760, 762, 763.5,
1910, 1913, 1895, 1892, 1917, 1918, 1901, 1898, 1909, 119, 118.5, 119.5, 118.5, 119.2, 119, 119.5, 118.5, 287, 288, 287, 288, 287, 289, 286, 288, 288, 289, 288, 1194, 1193.5, 1196, 1193, 1192, 1197, 1195, 1198, 763, 764, 762, 764, 763, 764, 762, 762 (517,200),
1906, 1898.5, 1900.5, 1897.5, 1901, 1894, 1900.5, 119.5, 119.2, 118.5, 119, 118.5, 119.5, 118, 118 290, 288, 291, 291 (184,417), Centuria Metropol ord unt 1196, 1197, 1194, 1193, 1196, 1193 (1,449,238), CSL Greencross 538, 538, 529, 538, 534, 537, 538, 535, 537,
1898, 1900.5, 1898, 1902, 1901, 1906, 1904, 1906, (360,531), Aust Pharmaceutical 149, 149, 152, 150.5, 239, 239, 239, 238, 239, 238, 239, 238.5, 239, 238, 18200, 18091, 18291, 18248, 18120, 18227, 18192, 539, 537, 538, 536, 537, 534, 536, 535, 537, 536, 538,
1903, 1905, 1902, 1906, 1903, 1905, 1904, 1905, 1902, 148.5, 148.2, 149, 148.5, 149, 148, 148.7, 149.5, 149.7, 239, 238.5, 239, 238, 239, 238, 239, 238, 239, 238, 18224, 18162, 18216, 18176, 18209, 18187, 18186, 539, 536, 535, 537, 536, 536.5, 537, 536, 537, 536,
1903.5, 1897, 1898, 1901, 1900, 1896, 1900.5, 1898, 149, 149.5, 148.5, 148.7, 147.7, 148.2, 147.5, 147.7, 239, 238.5, 238, 239, 238, 239, 238, 239, 238, 239, 18207.5, 18240, 18142, 18185, 18112, 18148, 18082, 537, 536, 537, 535, 536, 537, 534, 536, 535, 537, 535,
1900, 1895, 1898.5, 1890, 1890 (2,064,443), ALS 728, 147.5, 147.7, 147, 147.2, 147.7, 147.2, 146.5, 146.7, 238, 239, 238, 239, 238.5, 238, 239, 238 (340,174), 18126, 18078, 18131.5, 18060, 18073, 18112, 18092, 537, 535, 536 (437,462), Growthpoint Prop stp 369, 369,
728, 749, 748, 742, 743.5, 747, 742, 745, 741, 745, 147.2, 147, 147.2, 147, 147.7, 147.5, 147, 146.7, 147.5, Challenger 1007, 1009, 993, 995, 979, 980, 984, 980.5, 18002, 18030, 18079, 18075, 18009, 18055, 18010, 367, 368, 367.5, 367, 368.5, 368, 369, 368.5, 370.5,
742, 745, 750.5, 751, 742, 741, 745, 744, 738, 739.5, 147, 147.5, 147.2, 147, 147.5, 147, 147.5, 146.7, 146.5, 983, 982.5, 987, 986, 991.5, 987, 992, 993, 988.5, 990, 18021, 17969, 17988, 17952, 17974, 17944.5, 17942, 371, 370, 371, 370, 371, 369, 370.5, 369.5, 370.5, 371,
735, 736, 734, 735, 730, 733, 730, 731, 729, 731, 728, 147.5, 147 (1,037,300), Austal 185.5, 185, 186.7, 186.5, 983, 986, 984.5, 988, 986.5, 990, 987, 993, 990, 991, 17988, 17966, 17998, 17983, 17925, 17953, 17982, 370.5, 369, 371, 370.5, 372, 371.5, 372, 372, 371,
729, 727, 729, 728, 730, 727, 729, 726.5, 730, 729, 183.7, 184, 182.7, 183.5, 184.2, 185.5, 186.5, 186.2, 994, 995, 993, 994, 996, 994, 997, 995, 999.5, 994, 17978 (628,921), CSR 301, 305, 296.5, 297, 293, 294, 371.5, 372, 371, 373, 372.5, 373, 372.5, 373, 372, 373,
730, 723.5, 722, 729, 729 (1,783,338), Altium 2143, 186.5, 184.2, 185.2, 183.2, 182.7, 184, 183.7, 182.7, 992, 995, 993, 997, 996, 999.5, 997, 1004, 1002 292, 294, 290.5, 292.5, 298, 295, 301, 299.5, 302.5, 371, 373 (491,316), GUD Hldgs 1211, 1211, 1202, 1203,
2129, 2151, 2154, 2110, 2120, 2100, 2097, 2115, 2110, 184, 182.2, 182.5, 180.7, 182.5, 182, 180.5, 182, 181, (2,108,553), lpyr3qut 10005, 10002, 10001, 10000, 302, 299.5, 297, 300.5, 300, 304, 302, 300, 301, 299, 1192, 1195, 1201, 1200, 1205, 1208, 1209, 1214, 1210,
2120, 2109, 2126, 2124, 2136, 2123, 2132, 2133, 2115, 181.5, 180.5, 181.7, 182, 180.7, 181.5, 183.7, 183.2, 10001, 10002, 10001, 10000, 10005, 10020, 10010, 300, 302, 299.5, 300, 302, 300, 301, 299.5, 301, 299.5, 1216, 1213.5, 1219, 1215, 1220, 1216, 1223, 1222,
2110, 2120, 2129, 2116, 2121.5, 2130, 2124, 2114, 181.7, 182, 182.7, 181.7, 183, 181, 183, 182.5 10005, 10000 (10,617), nyr3qut 10327, 10326, 10325, 300, 302.5, 302, 305, 303, 304, 302, 303, 302 1216.5, 1219, 1214.5, 1215, 1221, 1222, 1215, 1219,
2118, 2125.5, 2123, 2114, 2119, 2112, 2114, 2105, (752,477), Automotive Hldgs 177, 178.5, 175, 176, 174.5, 10320.3, 10325, 10324.9 (1,873), Charter Hall Edu Tr unt (5,160,267), CYBG cdi 367, 369, 364, 368, 365, 366, 361, 1222, 1218, 1222, 1223, 1218, 1215, 1218, 1215, 1217,
2110, 2101, 2106, 2097, 2107, 2103, 2108.5, 2100, 173.5, 176, 175.5, 178.5, 179.7, 176.7, 175.5, 175.2, 283, 283, 289, 288, 286, 287, 286, 286.5, 285, 286, 362.5, 366, 364.5, 369.5, 366, 368.5, 368, 364.5, 365, 1214, 1221, 1218, 1221, 1220, 1214, 1211, 1216, 1216
2109.5, 2108, 2119, 2118 (468,833), AMA Grp 103.5, 174.5, 175.2, 174.5, 173.5, 175.2, 175.7, 174.7, 175.5, 285, 286, 285, 284, 286, 284, 285, 284, 285, 283, 284, 367, 364.5, 367, 366, 368, 366, 364, 365, 367, 364, (222,558), GWA Grp 268, 268, 265, 263, 264, 268, 267,
103.5, 101.5, 102, 101.5, 102.5, 101, 101, 100.7, 101, 175.7, 175.2, 176, 176.7, 176, 176.5, 176.2, 176.7, 177, 283, 283.5, 283, 286, 285, 286, 285, 284, 285, 284, 366, 367, 363, 364, 366, 364, 365, 364, 366, 365, 366, 271, 270, 271.5, 270, 270.5, 271, 270, 266, 271, 269,
100.5, 101, 100.7, 101, 101, 101, 101.5, 101.2, 101.5, 176.5, 176.7, 175.5, 175.7, 175, 175.2, 176.2, 176, 175, 286, 284, 286, 285, 284, 286, 287, 287 (94,842), Charter 364, 366, 364, 366, 364, 367, 366, 367.5, 367 268, 268.5, 267, 267.5, 266, 266.5, 264, 267.5, 266,
101.2, 101.5, 101, 100.5, 100.7, 100.5, 101, 100.5, 100, 174.5, 175.5, 175.2, 174, 174.5, 173.5, 174, 172.5, Hall Grp forus 708, 708, 702, 706, 700, 703, 700, 703, (6,221,180). 266.5, 266, 267, 265.5, 268.5, 267.5, 267, 267.5, 267,
99.5, 100.5, 99.5, 100.5, 100, 100, 100, 101, 100.5, 172.5 (907,839), Aventus Grp stp 203, 203, 202, 202.5, 705.5, 703, 704, 706, 705, 703, 705, 703, 705, 702, 268, 267, 268, 267, 268, 267 (993,880).
101.5, 100.5, 101 (450,556), Amaysim Au 101, 101,
102.5, 103, 102, 103, 103, 103.5, 103, 103.5, 103,
202, 202.5, 203, 202, 203, 202.5, 203, 202.5, 203, 704.5, 702, 704, 702, 704, 705, 703, 704, 703.5, 706,
705, 704, 707.5, 708.5, 708, 707, 708, 707, 709.5, 707,
D DEXUS stp 1069, 1069, 1061, 1063, 1059, 1064.5,
102.5, 102, 102.5, 103, 102.5, 103, 102.5, 103.5, 103.2,
202.5, 203, 202, 203, 203, 204, 203, 203, 202.5, 203,
202.5, 203, 202.5, 203, 202.5, 205, 203, 203, 202.5, 708 (1,178,216), Charter Hall Retail unt 455, 456, 452.5,
1065, 1060, 1062, 1070, 1071, 1067, 1069, 1065, 1067,
1070, 1069, 1071, 1071.5, 1068, 1071.5, 1072, 1068,
H Hansen Tech 339, 339, 338, 339, 337, 332, 334, 336,
103.5, 104.5, 105, 105.5, 105, 105.5, 106.5, 106, 105.7, 453, 449, 448, 452, 451, 452, 451, 454, 453.5, 452, 335, 333, 335, 333, 334, 332.5, 332, 333, 332, 333,
203, 202.5, 203, 202.5, 203.5, 203 (305,295), Aveo Grp 1066, 1069, 1066.5, 1067, 1069, 1067, 1068.5, 1068, 334.5, 334, 331.5, 333, 331, 334, 332, 334, 333, 334,
107, 106.5, 107, 107.5, 107, 108, 108 (150,190), Amcor stp 163, 165, 162, 162.2, 160.5, 161.5, 161, 162, 163.5, 451, 451.5, 453, 451, 452, 451, 452, 451, 455, 451, 1067, 1068, 1067, 1068, 1066.5, 1067, 1070.5, 1070,
1332, 1332, 1338, 1336, 1330, 1331, 1337, 1335, 452, 453, 452.5, 454, 453, 454, 453, 454, 452, 454, 331, 331.5, 333, 332.5, 334, 332.5, 333, 335, 334, 337,
163.2, 163.7, 164.5, 164.2, 163.5, 163.7, 164.7, 163.7, 1073, 1071, 1072.5, 1073, 1068.5, 1069, 1074, 1071 336.5, 338, 339.5, 334, 337 (189,247), Harvey Norman
1330.5, 1329, 1334, 1331, 1335, 1331, 1335, 1333.5, 164, 163, 163.2, 162.5, 163.5, 162.2, 163.7, 163, 163.2, 453.5, 454, 453.5, 454, 453.5, 455, 454, 456, 454, 457, (2,293,128), Domain Hldgs Aus 250, 250, 244, 242,
1338, 1336, 1332.5, 1333, 1336, 1335, 1333, 1335, 455 (4,376,464), Chorus 455, 454, 458, 457, 457, 456, 312, 312, 316, 312.5, 314, 316.5, 315.5, 319, 316.5,
163, 163.7, 163.5, 164, 163.5, 164, 163.2, 164, 163.7, 243.5, 242, 243.5, 243, 246, 243, 244.5, 243, 246.5, 319, 314.5, 315, 312, 310.5, 312, 310, 311, 309, 312,
1332, 1333, 1336, 1336.5, 1333.5, 1335, 1337, 1335, 163.2, 164.5, 163.7, 164.5, 164, 164.5, 164, 164.5, 164 456.5, 455, 456.5, 456, 454.5, 456, 454, 456, 454, 456, 246, 248, 246, 246.5, 246, 246.5, 245, 246, 246.5, 245,
1338.5, 1337, 1340, 1342, 1341, 1339, 1340, 1339, 454, 455.5, 454, 454.5, 455, 454.5, 456, 454.5, 455, 311.5, 313, 311, 312.5, 310.5, 313, 311, 312, 311, 312,
(1,666,594). 246, 249, 247, 251, 249, 250.5, 249, 250, 249, 251, 309, 310.5, 312, 310.5, 311.5, 310, 311, 309, 309
1339.5, 1340.5, 1331.5, 1328, 1333, 1331, 1334, 1332 454.5, 455, 454, 456, 454.5, 456, 455, 453, 454, 453, 249, 250.5, 249, 250.5, 249, 251, 250, 253, 250
(2,001,541), AMP 235, 233, 237, 235.5, 229, 232.5, 455, 454, 453, 456, 455, 453, 454, 453, 454 (4,127,576), Healthscope 215, 215.5, 213.5, 215, 213,
B Bank of Qld 1000, 1003, 999, 998, 989, 994.5, 992, (1,429,326), Domino’s Pizza 4679, 4679, 4623, 4650, 215, 213, 215.5, 213, 213.5, 215, 214, 216, 215, 216.5,
230.5, 231, 237, 234, 235, 233, 234, 232.5, 234, 232, (1,462,351), Charter Hall Long W stp 418, 417, 420, 418, 4622, 4620, 4652, 4643, 4629, 4628.5, 4614, 4620,
234, 232, 234, 233, 234, 232, 233.5, 234, 232.5, 233, 997, 996, 1001, 994, 998, 993, 997, 996, 999.5, 998, 419, 419, 420, 419, 421, 420, 421, 420, 419, 421, 419, 216, 214.5, 215, 214.5, 216, 214, 216, 214.5, 215, 214,
995.5, 996, 999.5, 999, 997, 999, 998, 996, 998, 996.5, 4610, 4605, 4620, 4623, 4606, 4600.5, 4620, 4619, 215, 213.5, 214, 210, 214, 213, 213.5, 216, 214.5, 216,
234, 233, 235, 234, 236, 235.5, 238, 237, 239, 236.5, 420, 417.5, 418, 419, 417, 419, 417, 418, 417, 418, 4608, 4613, 4628, 4626, 4605, 4619, 4642, 4645, 4612,
237, 236, 237, 236, 237, 235, 235 (16,729,430), nyr3qut 997, 999, 1002.5, 1001, 1003.5, 1000, 1003, 1001, 416.5, 417.5, 418, 419, 418, 419, 418, 419, 418, 418.5, 215.5, 214.5, 215, 216, 215, 216, 215, 216, 216
1002, 1004, 1001, 1004, 1003, 1002, 1003, 1000, 1001, 4624, 4612, 4618.5, 4608, 4617, 4605, 4635, 4629, (10,485,323), Hotel Prop Inv stp 314, 314, 315.5, 316,
10290, 10291, 10290, 10295, 10298, 10300, 10309, 418, 420, 419.5, 419, 419.5, 420, 418.5, 419, 418, 4602, 4615.5, 4588, 4600, 4571, 4563, 4591.5, 4570,
10296, 10309, 10300, 10301, 10300 (5,637), Ansell 998, 998 (1,176,045), nyr3qut 10008.9, 10001, 10000, 418.5 (224,470), Cimic Grp 4423, 4425, 4364, 4378, 315, 316.5, 317, 316.5, 317, 317, 317, 316, 316.5, 317,
10005, 10000, 10007, 10009, 10008, 10005, 10009 4594, 4596, 4549, 4581 (859,287), Downer EDI 640, 644, 316, 318, 317, 318, 317, 315, 316.5, 315, 317, 316,
2304, 2304, 2324, 2327, 2315, 2328, 2317, 2319, 2310, 4346, 4369, 4352, 4366, 4334.5, 4334, 4355, 4347, 630.5, 631, 625, 626, 628, 625, 627, 624, 625, 628,
2319, 2306, 2312.5, 2304, 2309.5, 2300, 2304, 2293, (3,367), Bapcor 610, 618, 609, 611, 607, 605, 610, 609, 4336, 4327, 4338, 4334, 4361, 4355, 4339.5, 4343, 317, 316.5, 316, 315.5, 316.5, 315.5, 316, 315.5, 317,
612, 610, 612, 611, 615, 613, 611.5, 612, 614, 613, 625.5, 627, 625, 626.5, 624, 628, 626, 628, 627, 629, 315.5, 316, 315.5, 316, 315, 315.5, 317, 316.5, 318,
2297, 2286, 2291, 2281, 2289, 2299, 2295, 2302.5, 4328, 4322, 4343, 4341, 4315.5, 4323.5, 4313, 4319, 627, 629, 626, 626.5, 630, 628, 629, 628, 629, 627,
2304, 2295, 2298, 2287.5, 2287, 2294, 2291, 2297, 614, 613, 615, 614, 613, 613.5, 610, 609, 611, 607.5, 4305.5, 4309, 4324, 4328, 4320, 4317, 4333, 4335, 318 (88,657), HT&E 183.5, 183.5, 191, 187.5, 186.5,
610, 607, 608.5, 604, 603, 607, 606, 604, 606, 604, 629, 628, 627, 628, 626.5, 628, 626, 628, 626, 628 186.2, 186, 187.5, 186, 190, 186.5, 186.2, 186.2, 185.5,
2296, 2301, 2300, 2304.5, 2303, 2288, 2298, 2291, 4321, 4329, 4315.5, 4315, 4328, 4314.5, 4325.5, 4318, (1,803,988), DuluxGroup 697, 697, 692.5, 696, 687, 686,
2294, 2299, 2298, 2304, 2299, 2308, 2303, 2313, 2306 605, 603, 601, 601.5, 604.5, 602.5, 605, 604 4325, 4312.5, 4323.5, 4320, 4334, 4328 (325,668), 185, 186, 185.5, 186, 185.7, 184.5, 186, 184.5, 185.5,
(1,284,767), Bega Cheese 599, 597, 608, 605, 596, 595, 690, 689, 692, 690, 691.5, 690, 692, 691, 693.5, 692.5, 184, 185.5, 186, 185.7, 185.7, 184.5, 185.2, 185.5, 185,
(534,517), ANZ Banking Grp 2696, 2690, 2703, 2682, Class 181.5, 181.5, 181.5, 180, 182.5, 180.5, 184, 183, 690.5, 691.5, 690.5, 691.5, 691, 690, 693.5, 692.5,
2669, 2689, 2692, 2681, 2682, 2708, 2702, 2688, 2689, 600.5, 601, 600, 600.5, 599, 599.5, 603, 601.5, 603.5, 188.5, 186, 185.5, 185, 186.5, 186, 184, 185, 185, 185.5, 184.5, 185.5, 184.5, 185.7, 184.5, 185.5, 185.2,
604.5, 600.5, 598.5, 602, 601, 606, 605, 607, 604, 607, 690.5, 691, 692, 690.5, 694, 692, 693, 694, 692.5, 694, 183.5, 184, 186, 185.5 (89,312), HUB24 1322, 1322,
2696, 2690, 2692, 2683, 2685, 2691, 2695, 2687, 2691, 186.5, 183.5, 185, 183.5, 183, 185, 184.2, 184, 184, 692, 694, 692, 694, 692, 693, 692, 693, 692, 692.5,
2684, 2691, 2689, 2682, 2686, 2691, 2690, 2695, 2693, 605, 607, 608, 604.5, 606, 604.5, 604, 607, 604, 605, 185, 183.5, 183, 183.5, 184, 185, 182.5, 182, 187, 187 1331, 1333, 1324, 1328, 1319, 1327, 1319, 1327, 1322,
604, 606, 604, 602, 601.5, 603.5, 602, 605, 603, 606, 691, 692 (1,268,874). 1327, 1315, 1316, 1327, 1322.5, 1327, 1323, 1338,
2697, 2694, 2693, 2698, 2697, 2689, 2688, 2692, 2690, (97,268), Clean TeQ Hldgs 39.5, 39.5, 38.5, 39, 39.5, 40,
2695, 2691, 2685.5, 2687, 2696, 2696 (6,992,248), 603, 606, 603, 607, 605 (384,473), Bellamys Aust 760, 39.5, 40, 40.5, 41, 40.5, 41.5, 41, 41, 42, 41.5, 42, 41.5, 1332, 1338, 1333.5, 1329, 1348, 1350, 1346, 1350,
nyr6qut 10115.1, 10115, 10111, 10120, 10112.1, 765, 755, 762, 770, 760, 769, 767, 770, 775, 773, 781, 40.5, 41.5, 40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41.5, 42.5, E Eclipx Grp 255, 256.5, 253, 248, 246, 248.5, 249, 250, 1348, 1351, 1344, 1347, 1356, 1354, 1350, 1354, 1358,
10115, 10120, 10113.1, 10113, 10114, 10113, 777, 782, 775, 777.5, 776.5, 780.5, 781.5, 778, 775, 42, 41.5, 41, 42, 41, 41 (1,563,728), Cleanaway Waste 248, 250, 249.5, 248, 249.5, 249, 248, 249.5, 247, 249, 1359, 1354, 1355, 1348, 1349, 1345, 1349, 1350, 1339,
10119.9, 10113, 10112.1, 10111.1, 10111, 10110, 774, 777.5, 778.5, 775, 776.5, 780.5, 778, 781.5, 780, 171.5, 172.5, 170.5, 171.5, 170.5, 171, 170.5, 171.5, 247, 248.5, 247, 247.5, 247, 247.5, 246, 247.5, 247, 1342 (379,906).
10119, 10124, 10127, 10110, 10109, 10121.9, 10102, 782, 780.5, 784, 783, 778, 780, 777, 779, 767, 773, 171.2, 170.5, 171, 171.5, 171, 171.7, 172, 171, 171.5, 248.5, 249, 247.5, 248, 248.5, 247.5, 248, 246, 248,
10090, 10086, 10081, 10080, 10110, 10083, 10090, 760, 764, 771, 769, 761, 764 (1,769,542), 170.5, 171, 172.5, 171.5, 172.5, 171.5, 172.5, 172, 247, 248, 247, 248, 247, 248, 247, 247.8 (3,680,798),
Elders 716, 715, 723, 716, 715, 721, 719.5, 723, 722,
I IDP Education 890, 887, 891, 888, 876, 877.5, 886, 887,
10086.1 (22,965), nyr6qut 10025, 10024.7, 10017, Bendigo&Adelaide Bk 1067, 1067, 1060, 1065, 1053, 172.5, 171.5, 172.5, 171.7, 171.5, 172.5, 172, 171.2, 883, 887, 885, 893, 895, 890, 894.5, 889, 891, 887,
10016, 10008, 10010, 10010.1, 10010.2, 10010.1, 1059, 1057, 1064, 1058, 1069, 1061, 1062, 1067, 1065, 171, 172.5, 171.7, 172.5, 172, 172.5, 172, 172.5, 171, 719, 720, 723, 722, 719, 721, 720, 721.5, 721, 719, 892, 889.5, 893, 891, 894, 891, 895, 889, 890.5, 894,
10010, 10008.1, 10005.1, 10005, 10001, 10000.1, 1068, 1066, 1063.5, 1063, 1065, 1066, 1063, 1065.5, 172, 171.5 (4,351,496), Clinuvel Pharmac 1753, 1739, 720, 721, 719, 721.5, 719, 721.5, 719, 721, 719, 720.5, 893, 896, 897, 894, 895, 893, 892, 900, 896, 900, 899,
10000, 9994, 9999, 9991, 9999, 9989, 9980, 10000, 1062, 1061, 1064.5, 1065, 1062, 1063, 1069, 1068, 1787, 1790, 1764, 1715, 1717, 1707, 1725, 1724, 1740, 715.5, 716.5, 702, 705.5, 700, 703, 708, 702, 707, 901, 900, 903, 904, 901, 902, 906, 906 (671,156), IMF
9980, 9999.9 (10,349), nyr6qut 10091, 10090.1, 1074, 1075, 1072, 1071, 1076, 1077, 1074, 1075, 1077, 1751, 1734, 1745, 1711, 1712, 1699, 1706, 1708, 1712, 705.5, 703, 706, 701, 704 (760,004), Emeco 275, 275, Bentham 279, 279, 277, 277.5, 277.5, 278, 278, 277.5,
10119.9, 10113, 10117.9, 10119, 10091.1, 10090.1, 1076, 1079, 1076, 1079, 1077, 1079, 1078, 1080, 1079 1705, 1709, 1707, 1703, 1710, 1705, 1710, 1708, 1710, 260, 263, 264, 275, 266, 264, 260, 261, 260, 261.5, 279, 276, 277.5, 277, 277, 279, 279.5, 280.5, 280,
10116.9, 10090.1, 10090, 10083.2, 10090, 10099.9, (2,673,649), lpyr6ut 9991, 10000, 9995, 9997.9, 9998, 1708, 1710, 1707, 1710, 1708, 1725, 1709, 1710, 1723, 260, 260, 261, 262, 261, 262, 267, 256, 257, 266, 270, 280.5, 280, 281, 280, 281.5, 280, 280.5, 279.5, 280,
10100, 10101 (4,924), nyr3qut 10513, 10518, 10505, 10000, 9999.9, 10000, 10005, 10010 (4,101), lpyr6ut 1714, 1709, 1710, 1709, 1718, 1709, 1729, 1729 260, 263, 260, 262, 260, 261, 260 (1,212,126), EML 280.5, 281, 280.5, 281, 280.5, 281, 280, 282, 280
10506, 10505, 10523, 10505, 10523, 10510, 10523, 10444, 10445, 10448, 10455, 10460, 10465, 10464.8, (16,864), Coca-Cola Amatil 997, 998, 987, 990, 996.5, Payments 158, 159, 152.5, 156, 153, 151.5, 155, 156, (808,168), Incitec Pivot 379, 379, 376.5, 380, 376, 380,
10510, 10523, 10524, 10511, 10510, 10505, 10524, 10449.8, 10450, 10412, 10410 (4,043), lpyr3ut 10067, 994, 999.5, 998, 993, 994.5, 978, 988, 983, 991, 993, 155, 156, 155.5, 155, 156, 155, 156, 155, 155.5, 155, 378.5, 380, 378.5, 379.5, 379, 379.5, 377, 378, 380,
10505, 10500.2, 10500.1, 10500, 10521, 10500, 10066, 10065, 10089.9, 10090, 10066, 10065, 10061, 987, 987.5, 981, 982.5, 987.5, 986, 983, 985.5, 983, 155.5, 155, 155.5, 155, 156.5, 156.2, 156.5, 155.5, 156, 378.5, 379, 381, 379, 381, 379, 379.5, 381, 380, 381,
10521, 10522, 10524, 10506, 10524, 10525, 10524, 10055, 10061, 10060 (3,052), Bingo Ind 226, 233, 225, 991, 986, 987, 991, 989, 995, 993.5, 997, 994, 996, 159.5, 157, 158, 157.5, 156.5, 157.5, 156.5, 155.5, 380, 382, 381, 382, 380, 381, 380, 381, 380, 381, 380,
10524.9 (7,637), nyr3qut 10110, 10105, 10110, 10109, 225.5, 223, 226, 222, 224, 225, 223, 223.5, 224, 224.5, 995, 990, 991, 994, 993, 989, 990, 987, 988, 985, 987, 156.5, 155.5, 156.5, 155, 157, 157 (2,088,643), ERM 382, 379.5, 381, 379.5, 381 (4,661,385), Industria REIT
10101, 10100, 10108, 10109, 10110, 10111, 10100, 227, 228, 227, 229, 227, 228, 226, 228, 226.5, 227, 982, 985 (3,359,044), Cochlear 17045, 17046, 16878, Power 168.5, 168.5, 168, 168.7, 168.5, 169, 168.5, stp 273, 272, 273, 272, 271, 272, 273, 271, 273, 271,
10109, 10100 (6,448), APA Grp stp 905, 905, 913, 906.5, 225, 226, 225.5, 227, 225, 227, 226, 227, 226, 226.5, 16928, 16751, 16899, 16750, 16780, 16734, 16744, 168.2, 168, 167, 167.5, 166.5, 166.5, 166.5, 166, 165.5, 273, 271, 273, 272, 273, 272.5, 273, 274, 273, 274,
901, 902, 908, 905, 902.5, 906, 904, 906.5, 907, 905, 225, 225.5, 226.5, 226, 227, 226, 227, 228.5, 226, 227 16781, 16801, 16751.5, 16750, 16790.5, 16786, 166, 166.5, 166.2, 167, 167.5, 167, 167.5, 167, 166.2, 275, 274, 274.5, 274, 273, 274, 273, 274 (116,996),
907.5, 907, 909, 908, 909.5, 907, 911, 908, 911, 910, (1,200,319), Blackmores 12356, 12497, 12355, 12227, 16741, 16747, 16782, 16745, 16767.5, 16755, 166, 166.5, 166, 166.5, 166, 166.5, 165.5, 167, 167 Infigen Energy stp 47, 47, 47.5, 47.2, 47.5, 47.7, 47, 47.5,
914, 913, 910, 911, 910, 912, 911, 914, 912, 914, 912, 12176, 12270, 12354, 12256, 12305, 12260, 12268, 16786.5, 16775, 16742, 16751, 16782, 16760, 16748, (190,782), Estia Health 216, 215, 217, 216, 217, 216.5, 46.7, 46.5, 47, 46.5, 47, 46.5, 46.7, 46.5, 46.7, 47, 46.5,
913.5, 911, 913, 912.5, 911, 912, 909.5, 909, 915, 915 12395, 12331, 12446, 12392, 12484, 12495, 12395, 16754, 16789, 16788, 16750.5, 16752, 16773, 217, 216.5, 217.5, 216, 216.5, 217.5, 217, 218, 216.5, 47, 46.5, 47, 46.5, 47, 46.5, 47, 46.5, 47, 46.7, 47, 46.7,
(2,579,364), Appen 1336, 1335, 1363, 1360, 1342, 12407, 12348, 12360, 12239, 12259, 12321, 12315, 16758.5, 16773, 16769, 16751, 16762, 16793, 16778, 217, 216, 217, 215, 216, 214, 215.5, 214, 215.5, 215, 47, 46, 46.5, 46.2, 46.5, 46.2, 46.5, 46, 46.5
1354, 1338, 1340, 1353, 1343, 1359, 1353, 1359, 1358, 12350, 12325.5, 12282, 12302, 12283, 12271, 12293, 16814, 16812, 16844, 16832, 16801, 16807, 16858, 212.5, 213, 212, 213, 211.5, 212, 213, 212, 213.5, (1,543,484), Infomedia 114, 114, 115, 114, 115, 116,
1351, 1356, 1348.5, 1357, 1349.5, 1357, 1349.5, 12276, 12326, 12316, 12359, 12306, 12365, 12356, 16843 (192,270), Coles Grp def 1212, 1206, 1274, 1247, 212.5, 215, 214.5, 216.5, 215.5, 216.5, 215.5, 217, 215, 116.5, 115.7, 116, 115.7, 116.5, 117, 116.5, 116.2,
1344.5, 1353, 1355, 1348.5, 1351, 1357, 1352.5, 1361, 12416, 12397.5, 12472, 12472.5, 12568, 12644.5, 1250, 1259, 1251.5, 1250, 1259, 1254.5, 1259, 1258, 215 (1,055,687). 117.5, 117, 117.5, 117, 116.5, 117.5, 117, 116.5, 117,
1359, 1368, 1355, 1360, 1354, 1356.5, 1360, 1354.5, 12526, 12575, 12656, 12604 (35,496), Blue Sky Alt Invest 1254, 1257, 1251, 1252, 1255, 1252, 1256, 1252, 1257, 116.5, 117.5, 116.5, 117.5, 116.5, 117, 116.5, 117,
1359, 1360, 1355.5, 1357, 1349, 1339, 1349.5, 1340, 102.5, 102.5, 103, 104, 103, 104, 103.5, 104, 106.5, 1255, 1258, 1259, 1257, 1262, 1261, 1267, 1264.5, F Fairfax Media 64, 64, 65, 64.2, 64.5, 65, 64.5, 65, 64.5, 116.5, 117, 116.7, 117.5, 117, 117.5, 116.5, 117.5,
1351, 1349, 1358, 1358 (1,045,961), ARB 1734, 1756, 106, 105.5, 106, 106.5, 106, 107, 105.5, 106, 105.5, 1271, 1267.5, 1264, 1266.5, 1269, 1267, 1269, 1267, 65.2, 65, 64.7, 64.5, 65, 64.7, 66, 65.7, 65, 65.5, 65, 116.5 (298,618), Ingenia Grp stp 305, 305, 305, 307, 306,
1703, 1706, 1683, 1689, 1701, 1697, 1704, 1701, 1707, 106.5, 105.5, 106, 105.5, 106, 105.5, 106, 105, 106, 1270, 1272, 1268, 1272, 1271, 1269, 1270 65.5, 65, 65.5, 65, 65.7, 65, 66, 65, 65.5, 66, 65.5, 65.7, 307, 306, 307, 305.5, 306.5, 306, 306.5, 306, 305, 306,
1703, 1708, 1702.5, 1708, 1701.5, 1702.5, 1705, 105, 105.5, 104, 103, 105.5, 106, 104.5, 104.7, 105.7, (10,082,053), Collins Foods 656, 656, 648, 655, 672, 65.5, 66, 65.5, 66, 65.5, 66, 65.5, 66.5, 66 (47,642,339), 305.5, 306.5, 306, 306, 306, 305.5, 305, 305.5, 305,
1703.5, 1709.5, 1706, 1712, 1709, 1703, 1703.5, 1708, 105.5, 106.5, 106.5 (174,726), Boral 520, 523, 516, 520, 667, 684, 679, 672, 674, 684, 681, 690, 686, 694, 691, Fisher & Paykel Hlth 1275, 1283, 1262, 1266, 1250, 1254, 306, 305, 306, 305.5, 307, 305.5, 307, 306, 307, 305,
1707, 1704, 1708, 1711, 1713, 1710, 1713, 1711, 1716, 512, 511, 513, 513.5, 510, 507.5, 512, 511, 514, 512.5, 689, 688, 692.5, 693, 689.5, 690.5, 693, 692.5, 695, 1244, 1240, 1243, 1240, 1247, 1240, 1244, 1244.5, 306, 305, 303.5, 307, 305 (278,969), Inghams Grp 445,
1713, 1709, 1714, 1709, 1713, 1709, 1713, 1710, 1714, 515.5, 516, 513.5, 514, 512.5, 515, 514, 516, 512.5, 694, 691, 694, 697, 696.5, 692, 694.5, 700, 697, 693, 1238, 1240, 1237, 1239, 1235, 1236, 1240, 1236, 1240, 445, 433, 439, 435, 434, 438, 436, 438, 436, 438, 440,
1707, 1711 (244,368), Ardent Leisure Grp stp 146, 146, 514, 515, 513, 517, 514.5, 517, 516, 519.5, 520, 518, 694, 697.5, 693, 696, 695, 688, 689, 694, 692.5, 695, 1238, 1235, 1236, 1239, 1237, 1240, 1238, 1241, 1240, 437, 438, 437, 439, 438, 440, 439, 442, 440, 442, 440,
147.5, 147, 146.5, 147, 145.5, 146.5, 146, 146.2, 146, 519, 515, 516, 513, 513.5, 515.5, 514.5, 515.5, 515, 694, 690, 695, 695 (671,647), C’wlth Bank of Aust 7229, 1237, 1239, 1235, 1239, 1233, 1230, 1233, 1230, 1224, 442, 444, 445, 443, 444, 443, 443.5, 445, 444.5, 443,
147, 146.7, 146, 146.5, 146, 146.5, 146, 146.5, 146.2, 514, 515.5, 513, 515, 513, 515 (4,971,667), Brambles 7220, 7245, 7236, 7223, 7235, 7207, 7215, 7229, 7219, 1225 (197,713), Fletcher Bld 445, 445, 444, 443.5, 445, 442.5, 444, 440.5, 442, 439.5, 439, 442, 441.5, 444,
145.5, 146, 145.5, 146, 145.5, 145.7, 144.5, 146, 145.7, 1050, 1053, 1049, 1050, 1046, 1048, 1056, 1052, 7249, 7247, 7226, 7224, 7238, 7240, 7226, 7228.5, 444.5, 444, 444.5, 444, 444.5, 442, 444, 442.5, 444, 442, 444, 442, 444, 443 (2,003,072), Insurance Aust Grp
147, 146.5, 147, 146.5, 147, 146, 146.5, 146, 146.5, 1054.5, 1055, 1047, 1051, 1045, 1047, 1050.5, 1048.5, 7211, 7215, 7224, 7212, 7221, 7192, 7200, 7188, 443.5, 441.5, 443, 442, 443, 442, 441.5, 443, 442.5, 729, 738, 726, 732, 734, 732, 734.5, 734, 732, 733,
145.5, 146, 145.5, 146.5, 145.5, 146 (717,389), Arena 1047.5, 1050, 1048.5, 1050, 1048.5, 1054, 1052, 1054, 7196.5, 7181.5, 7184, 7193, 7189, 7203, 7197, 7207, 441.5, 441.5, 442, 441.5, 442, 441.5, 442, 441, 441.5, 736, 733.5, 736, 734, 736, 734, 736, 734, 735.5, 734,
REIT stp 229, 229, 232, 231, 232, 231, 229, 231, 233, 1052, 1055, 1056, 1051, 1052, 1055, 1054, 1056, 1054, 7200, 7209, 7205.5, 7222, 7217, 7208, 7206, 7215.5, 442.5, 441.5, 442, 441, 440.5, 442, 440.5, 443, 441 729, 736, 735, 736, 735, 736, 735, 737, 735, 737.5,
232, 233, 232, 233, 232, 234, 233.5, 234, 233.5, 234.5, 1056, 1054.5, 1056.5, 1055.5, 1052, 1055, 1054, 1052, 7215, 7203, 7204.5, 7191, 7197, 7214.9, 7209 (768,771), FlexiGroup 146, 146, 149.5, 149, 147, 149, 737, 735.5, 738, 736, 738, 735, 736, 738, 736, 737,
235, 234, 235, 234, 235, 234, 235, 234, 235, 234, 235, 1049.5, 1053, 1051, 1053, 1052, 1054, 1053 (2,670,361), nyr3qut 10050.1, 10050.4, 10051, 10052, 147.5, 149, 149.5, 150.2, 147, 148, 147.7, 148, 146, 735, 735.5, 737, 736 (6,025,681), nyr3qut 10600, 10606,
234, 235.5, 235, 234.5, 235.5, 234, 233, 234, 233, 232, (7,505,556), Bravura Solution 376, 378, 373, 376, 367, 10052.1, 10052.5, 10052.1, 10052.5, 10052.1, 10052, 143.5, 140.5, 141.5, 142.7, 143, 142, 140.5, 141.5, 141, 10605, 10551, 10599, 10552, 10551, 10536, 10535,
236, 236 (132,753), Aristocrat Leisure 2620, 2620, 2652, 368, 370, 371, 368, 370, 373, 372, 368, 369, 372, 10052.5, 10051.5, 10052, 10051.5, 10052, 10053, 142, 142.7, 143.5, 142.5, 143.5, 142.5, 143, 143.5, 143, 10545, 10546, 10545, 10535, 10530, 10532, 10530.2,
2627, 2614, 2624, 2613, 2618, 2630, 2618, 2630, 371.5, 369, 370, 368, 369, 368, 370, 369, 370, 369, 10052.1, 10053.1, 10053, 10054.1, 10054, 10059.9, 142.5, 142, 143, 142.5, 143, 142.5, 143, 142.5, 144, 10547 (3,299), Integrated Research 188.5, 188.5, 189.5,
2627.5, 2622, 2621.5, 2630, 2628, 2623, 2626, 2619, 370, 368, 369, 367, 369.5, 370, 368.5, 369, 370, 369.5, 10054.4, 10054.6, 10054.5, 10054.2, 10054.3, 142.5 (707,204), Flight Centre Travel 4814, 4788, 4852, 190.5, 191, 190.5, 190.2, 193, 192, 192.7, 192.5, 191.5,
2618, 2622, 2618.5, 2621, 2622, 2615.5, 2618, 2613, 368, 369, 370, 368, 369, 368, 369, 366, 368, 367 10059.9, 10060, 10054.4, 10054.3, 10054.2, 10054, 4828, 4881, 4854, 4825, 4857, 4834, 4840, 4855, 4837, 192, 191.2, 191.5, 191, 191.2, 191, 191.5, 191, 191.2,
2606, 2616, 2618, 2612, 2613, 2601, 2602, 2615, 2620, (1,116,283), Breville Grp 1110, 1130, 1101, 1113, 1096, 10054.1, 10054, 10055, 10054, 10054.9, 10055 4872, 4865.5, 4855, 4864, 4856, 4860, 4845, 4857, 191, 191, 191.5, 191, 191.7, 191, 191, 191.5, 191, 192,
2599, 2602, 2596, 2600, 2591, 2594.5, 2602, 2597, 1100, 1107, 1106, 1112, 1110, 1115, 1113, 1117, 1114, (19,460), nyr3qut 9795, 9780, 9795, 9780, 9790, 9795, 4869, 4866, 4855, 4861, 4854, 4847, 4854, 4832, 4846, 193.7, 193, 194, 194.5, 192.5, 191, 190.5, 192, 191
2602, 2595, 2603, 2602, 2620, 2611 (3,370,460), ARQ 1118, 1119, 1115, 1105, 1103, 1108, 1107, 1111, 1107, 9790, 9795, 9791, 9790, 9785, 9780, 9790, 9780, 9790, 4840, 4845, 4837, 4839, 4849, 4842, 4860.5, 4860, (283,726), Investa Office Fd stp 559, 559, 558.5, 558,
Grp 219, 220, 219.5, 220, 219, 219.5, 219, 219.5, 219, 1109.5, 1106, 1109, 1108, 1111, 1110, 1115, 1111, 9785, 9789, 9785, 9780.1, 9785, 9790, 9794.8 4843.5, 4845, 4831, 4842.5, 4838, 4841.5, 4829.5, 559, 558.5, 558, 558.5, 558, 558.5, 558, 558.5, 558,
219.5, 219, 219.5, 219, 219.5, 219, 219.5, 219, 220, 1109, 1105, 1112, 1113, 1108, 1109, 1113, 1110, 1115, (10,741), nyr3qut 10585, 10570.2, 10572.2, 10568.1, 4832, 4816, 4815, 4829, 4823 (215,770), Freedom Food 558.5, 558, 558.5, 558, 559, 558, 559, 558, 558.5, 558,
219, 219.5, 219, 218.5, 219.5, 219, 219.5, 219, 218, 1111, 1115, 1112, 1116, 1114 (356,208), Brickworks 10568, 10565, 10570.2, 10570.1, 10590, 10571, 496, 501, 492, 483, 474, 475, 482, 480, 483, 476, 481, 559, 558, 559, 558, 558.5, 558, 559, 558, 559, 558,
209 (159,689), Asaleo Care 64, 64, 63.5, 62.5, 62, 62.5, 1553, 1575, 1536, 1528, 1566, 1551, 1572, 1583, 1560, 10570, 10590, 10570, 10594 (6,518), nyr3qut 10250, 485, 484, 481, 484, 483, 484, 483, 486.5, 486, 483, 559, 558, 559, 558, 559, 558, 559, 558, 559, 558, 559,
62, 62.5, 62, 62.2, 62.5, 62, 62.2, 62.5, 63, 62.5, 63, 1563, 1585, 1581, 1602, 1588.5, 1605, 1606, 1598.5, 10255, 10254, 10250, 10249, 10250, 10246, 10245, 484, 485, 483, 486, 485, 486, 485, 494, 493, 489, 492, 558 (811,069), InvoCare 1217, 1219, 1210, 1215,
62.5, 63, 62.5, 62.5, 63, 62.7, 62, 62.5, 62.2, 62.5, 62.2, 1601, 1594, 1599.5, 1609, 1606.5, 1612, 1611, 1608, 10222, 10221, 10220, 10225, 10240, 10241, 10230, 490, 496, 495.5, 498, 497.5, 501, 498, 492.5, 480, 490 1208.5, 1210, 1216, 1213, 1218, 1219, 1209.5, 1209,
62.7, 62.5, 62.2, 62, 63, 62, 63.5, 62.5, 63.5, 62.5, 63, 1609.5, 1617.5, 1619, 1614, 1616, 1614, 1615, 1620, 10241, 10249, 10230, 10225, 10249, 10250, 10252, (687,996). 1214, 1211, 1203, 1207, 1201, 1204.5, 1200, 1201,
62, 62 (1,088,112), ASX 6100, 6100, 6059, 6098, 6067, 1621, 1618.5, 1620.5, 1632, 1629.5, 1634.5, 1633, 10255, 10259 (7,955), nyr3qut 9858, 9849, 9848, 9840, 1199, 1202, 1200, 1203, 1200, 1201.5, 1203, 1199,
6095, 6084, 6099, 6088, 6123, 6112, 6125, 6115, 6133, 1635, 1634, 1628, 1631, 1622, 1626, 1622, 1620, 1630, 9843, 9845, 9844, 9844.9, 9843, 9841, 9840, 9844.9, G G8 Education 281, 282, 280.5, 282, 280, 282, 280, 1201, 1198, 1199, 1197, 1198, 1201, 1200, 1201, 1196,
6139.5, 6126, 6132, 6106, 6111, 6103, 6103.5, 6118, 1630 (682,797), BWP Tr unt 361, 363, 359, 359.5, 357, 9845, 9840, 9840.1, 9840, 9847.9, 9850, 9847.9, 9850, 281, 282, 281, 282, 281, 282, 281, 282, 280.5, 282, 1197, 1200.5, 1202, 1200, 1201, 1198, 1200, 1198,
6116, 6106, 6109, 6117, 6117.5, 6103, 6108, 6117, 357.5, 356, 355.5, 357, 356, 359.5, 358, 356.5, 357, 9848, 9850 (16,679), Computershare 1851, 1851, 1819, 281, 282, 281, 282, 281, 282, 280.5, 282, 280.5, 280, 1202, 1199 (291,232), IOOF Hldgs 685, 685, 678, 682,
Tables 13
COURSE OF SALES cont’d

662, 666, 670, 669, 661, 666, 671.5, 669, 673, 671, 10151, 10150, 10151, 10150, 10148, 10147, 10145, 7666, 7637.5, 7654, 7635, 7658, 7622, 7642, 7616, 608, 614, 612.5, 616, 613, 615, 614, 615.5, 611, 612, 433, 438, 479, 491, 487, 394 (13,200), mini l 500, 496,
677, 676, 673, 670, 672, 677.5, 676, 677.5, 677, 675.5, 10127, 10128, 10150, 10128, 10127, 10125, 10128, 7590, 7617, 7618, 7583, 7570, 7617, 7618, 7588, 7590, 609, 610.5, 607.5, 609.5, 607, 607.5, 609, 608, 605.5, 502, 507, 513, 530, 544, 550, 522, 527, 522, 520, 516,
678, 679.5, 676, 678, 682, 679.5, 683, 682.5, 684, 682, 10121, 10120, 10128, 10135, 10125.1, 10125, 7630, 7619.5, 7650, 7652, 7626, 7620, 7643, 7631, 607, 603, 605.5, 608, 607.5, 611, 608.5, 611, 610, 615, 509, 510, 506, 503, 481, 483, 475, 470, 460, 426, 424,
683.5, 681.5, 682, 684, 683, 682, 683, 682, 681, 683, 10125.1, 10130, 10125, 10120.1, 10120, 10125, 7651, 7644 (237,448), Regis Healthcare 254, 254, 248, 615 (2,578,848), Telstra Corp 295, 296, 293, 297, 293, 421, 420, 425, 420, 414, 413, 410, 427, 420, 430, 435,
682, 679, 681 (1,485,460), IPH 535, 535, 541, 542, 536, 10125.1, 10125, 10120, 10115, 10120, 10116, 10115, 250, 248, 251, 250.5, 253, 254, 255, 256.5, 256, 254, 295, 294, 291.5, 292, 295, 293, 294.5, 293, 295, 294, 436, 439, 442, 480, 450, 447, 436, 429 (84,894), AGL
538, 541.5, 543, 539.5, 539, 543, 541, 546, 544, 548, 10120, 10115, 10114 (14,775), nyr3qut 10540, 10555, 255.5, 254, 255.5, 255, 256, 255, 257, 256.5, 257, 258, 293, 295, 294.5, 293.5, 294.5, 293, 294.5, 293, 293.5, Energy mini l 255, 252 (4,250), ALS mini l 197, 200, 201
544, 545, 549, 548.5, 550, 549.5, 554, 553, 557, 558, 10540, 10541, 10555, 10541, 10539, 10550, 10545, 256, 257, 256, 257, 255.5, 257, 256, 255, 257, 257.5, 294.5, 294, 295, 294, 295.5, 295, 294, 296, 295.5, 294, (15,000), Alumina imini 55 (2,800), mini s 68 (5,000), AMP
554.5, 559, 554.5, 555, 552, 554, 553, 556, 555, 552, 10541.5, 10542, 10541.5, 10550, 10555, 10541.5, 256, 256.5, 259, 256, 258 (1,775,985), Reliance World- 295, 294.5, 293, 294.5, 294 (26,584,007), The A2 Milk imini 36, 35, 37 (85,000), imini 55.5, 54.5 (15,000), mini
551, 553, 552, 554, 552, 554, 553, 556, 554, 555 10555 (5,655), nym3qut 10300, 10320, 10330, 10379, wide 456, 455, 457, 456, 454, 456, 453, 455.5, 453, 455, Company 984, 984, 967, 983, 973, 975, 987, 986, 998, l 82.5 (12,150), mini s 117, 114.5, 116, 115.5 (80,000),
(1,364,686), IRESS 1105, 1097, 1110, 1093, 1094, 10375, 10288, 10289, 10288, 10286, 10285, 10281 454, 457.5, 458, 454, 455, 457, 458, 455, 457, 455, 994, 1002, 999, 1005, 1004, 1013, 1017, 1003, 1009, ANZ Banking Grp ctwjan19b 3468 (560), imini 566 (2,000),
1100, 1101, 1097, 1098, 1102, 1099, 1104, 1101, 1104, (2,450), Natl Storage REIT stp 172.5, 173, 170.7, 170.5, 455.5, 452, 452.5, 450, 451, 450, 452, 451.5, 450, 449, 1008, 1014, 1011.5, 1008, 1009.5, 1002, 1003, 1007, mini l 333, 336, 310, 332 (8,175), gslminil 148.5, 140.5,
1098, 1099.5, 1103, 1101, 1103, 1101, 1097, 1102, 171, 170.5, 171.7, 171.5, 171.7, 173, 172, 172.5, 172, 453, 454, 451, 453, 451, 452, 453, 452, 454, 453, 451, 1010, 1008, 1018, 1011, 1016, 1012, 1013, 1017, 133.5, 137 (12,123), gslminil 432, 431, 430 (10,000),
1098, 1097, 1101.5, 1097.5, 1095, 1104, 1103, 1107, 172.5, 172, 172.5, 171.5, 172, 171.5, 172, 171.5, 171.7, 453, 451, 453 (2,863,147), ResMed Inc cdi 1463, 1464, 1012.5, 1017, 1016, 1012, 1015, 1010, 1013, 1016, Aristocrat Leisure def 615 (2,500), imini 980, 965, 968
1106, 1112, 1110.5, 1122.5, 1113, 1117, 1118, 1113, 172.5, 172, 173, 172.5, 173, 172.5, 173, 172.5, 173, 1461.5, 1462, 1456, 1455, 1460, 1457, 1461, 1463, 1012, 1013, 1018, 1015 (3,853,990), The Star Entertain (3,500), imini 476, 477 (2,000), mini l 431, 433, 406, 404,
1115, 1111, 1113, 1110, 1111, 1109, 1112, 1109, 1110 172.7, 173, 172.7, 173.2, 173.5, 173, 173.2, 173.5, 1459, 1462.5, 1461, 1457, 1458, 1454, 1456, 1454, 446, 446, 444, 445.5, 440.5, 441, 445, 443, 444, 442, 398, 403, 409, 407, 402, 400, 391 (32,850), mini l 560,
(344,088), IVE Grp 206.5, 207, 206.5, 207, 206.5, 207, 172.7, 173.5, 173 (1,739,535), Navigator Global 453, 453, 1456, 1454, 1463, 1456, 1453, 1456, 1452, 1453, 1456, 443, 442, 444, 444.5, 443, 444, 443, 444, 442, 444.5, 530 (7,000), mini l 1749 (115), ubsjun19i 102.5 (4,800),
206, 206.5, 206, 206.5, 207, 206.5, 207, 206.5, 206, 464, 459, 453, 448, 450, 447, 446, 450, 446, 448, 1455, 1459, 1456, 1454.5, 1456, 1455, 1459, 1457, 445, 442.5, 443, 444, 443, 447, 443, 445, 443, 444, Aust Agricult Co mini l 50.5 (19,750), Bellamys Aust imini
207, 206, 207, 206.5, 207, 207.5, 207, 207.5, 207, 447.5, 451, 449, 455, 451, 449.5, 452, 450, 448, 450, 1460, 1461, 1457.5, 1458, 1455, 1458, 1455, 1455 443, 444, 443, 443.5, 443, 444, 443, 444, 445, 444, 267 (2,000), mini l 255 (1,000), mini l 377 (2,000), mini l
206.5, 206, 205, 206, 207, 206, 205, 206, 205, 206, 205 448.5, 452, 450, 452, 451, 449.5, 450, 452, 450, 452.5, (2,038,157), Ridley 149, 149, 149.2, 149.2, 149.2, 148, 443.5, 445, 444 (2,987,065), TPG Telecom 758, 758, 761, 553 (102), BHP ctwmy19rw 1732 (5,000), ctwmy19rw 781,
(93,299). 451, 454, 453, 457, 455, 451, 453, 452, 453.5, 453, 148.2, 148, 148.2, 148, 148.2, 146.5, 146.7, 146.2, 762, 753, 754, 743, 736, 735.5, 741, 740, 748, 746, 787 (2,000), imini 532 (500), imini 941 (700), expiring
450.5, 450, 453, 454, 451, 451 (1,363,339), Navitas 518, 146.5, 145.5, 146.5, 147, 147.2, 147.5, 147.2, 147.7, 756, 758, 752.5, 755, 750, 751, 754, 752, 749.5, 750, 195.5 (500), mini l 485, 484 (1,250), mini l 255, 257, 261
J James Hardie Ind cdi 1603, 1604, 1575, 1582, 1567, 518, 515.5, 517, 513.5, 515, 513.5, 517, 514, 516, 515, 148, 148.5, 148.7, 147, 148, 148.7, 148.5, 147, 148.5, 755, 752, 755, 752, 760, 755, 758.5, 755.5, 758.5, 757, (5,600), mini s 614 (1,000), gslminil 342 (3,500), mini l
1579, 1571, 1566, 1578, 1577, 1572, 1575.5, 1569, 517, 513.5, 517, 514.5, 515, 517, 515, 517, 515, 515.5, 147, 147.5, 148.5, 149, 147.5, 148.2, 150, 150.5, 148, 758, 755.5, 759, 758, 755.5, 756.5, 764, 763, 760.5, 400, 398, 407, 415, 412 (12,600), ctwjn19cw 94, 97.5
1571, 1576, 1575, 1581.5, 1576, 1583.5, 1583, 1590, 514, 515, 514, 515, 512, 517, 515, 517, 518, 516, 517, 149, 147, 148 (212,095), Rural Funds Grp stp 224, 224, 761, 763, 756, 765, 765 (1,287,510), Trade Me Grp 560, (2,950), ctwjn19cw 170, 172 (15,000), Bingo Ind mini l 44
1603, 1583, 1586, 1590.5, 1589.5, 1595.5, 1596, 1591, 518, 515.5, 516, 517, 516, 517, 515.5, 516, 515, 516, 224, 224, 223, 224, 223, 224, 223, 224, 223.5, 224, 560, 562, 561, 562, 561, 563.5, 562, 563, 562, 563, (1), BKI Invest imini 54 (25,000), BlueScope Steel
1595, 1591.5, 1593, 1589, 1587, 1591, 1594, 1585, 515, 515 (436,989), Nearmap 150, 150, 151.5, 153, 223, 224, 223.5, 224, 223.5, 225, 224.5, 225.5, 226, 562, 563, 562.5, 561, 562, 563, 562, 563, 562, 563, ctwmy19rw 137, 135 (6,000), Boral mini l 110 (1,500),
1583.5, 1586, 1585.5, 1580, 1582, 1577, 1579, 1583.5, 152.5, 151.5, 152, 154.5, 154, 153, 153.2, 151.5, 152, 224.5, 224, 225, 224.5, 225, 224, 225, 224, 225, 224, 562, 563, 561, 562, 563, 562, 563, 562, 563, 562, 563, Breville Grp mini l 215, 217, 202, 204, 203, 204 (14,500),
1582.5, 1588, 1591, 1582, 1582 (1,968,992), Janus 151, 152, 151, 151.5, 151, 151.2, 150.5, 151, 151.5, 225, 223, 225, 223, 225, 224, 223, 225, 223, 223 562, 563, 563.5, 562, 564, 563, 564, 563, 564, 562, mini l 345, 337, 335, 337 (5,000), Charter Hall Grp mini s
Henderson cdi 3217, 3210, 3222, 3219, 3200, 3197, 151, 150.5, 153, 152.5, 154, 153.5, 154, 153, 154, 153, (445,563). 564, 562, 563, 565, 564 (1,177,875), Transurban Grp stp 110 (5,300), C’wlth Bank of Aust ctwjun19b 7068 (40), mini
3211, 3220, 3207.5, 3213.5, 3194, 3195, 3201, 3200, 154.5, 154, 156.5, 157, 155, 155.5, 154, 154.5, 155.5, 1163, 1163, 1157, 1163, 1157, 1160, 1156, 1158.5, l 1197, 1196 (2,000), mini l 975, 955, 967, 950, 953, 950,
3195, 3203, 3196.5, 3197, 3187, 3195, 3189, 3193,
3185, 3187, 3181, 3183, 3190, 3191, 3182, 3179, 3190,
155, 155.5, 153.5, 153.5 (678,150), Netwealth Grp 778,
778, 790, 802, 799, 796, 802, 794, 790, 800, 796, 804,
S SCA Prop Grp stp 269, 270, 268, 265, 266, 268, 268.5, 1156.5, 1158, 1155, 1157, 1154, 1153, 1156, 1157,
1153, 1153.5, 1156, 1155, 1153, 1156.5, 1155, 1152,
926, 937, 944 (38,200), mini s 418, 404, 444 (2,500),
mini s 582 (1,000), gslminil 796 (1,000), gslminil 1294,
267.5, 269, 267.5, 269, 268, 269, 267.5, 268.5, 267,
3189, 3196, 3198, 3192.5, 3193, 3200, 3196, 3207, 801, 796, 790, 795, 789, 790, 799, 798, 791, 793, 269, 266, 267, 268, 269, 267, 267.5, 269, 268, 268.5, 1155, 1155.5, 1153, 1155.5, 1154, 1154.5, 1156, 1155, 1298 (1,000), gslminis 472, 465, 468 (1,772), gslminis
3197.5, 3202, 3198, 3202, 3195, 3203, 3204, 3198, 794.5, 794, 799, 797, 798.5, 799, 803.5, 799, 800, 799, 270.5, 269.5, 268.5, 269.5, 268.5, 270, 269.5, 270, 1153, 1154, 1149, 1148, 1153, 1152, 1149, 1149.5, 242, 245, 246, 279, 270, 269 (4,420), gslminis 657 (500),
3208, 3199.9, 3199.9 (347,457), Japara Healthcare 111, 800.5, 799, 794, 795, 800, 798, 803.5, 800, 793, 798, 269.5, 272, 271, 272.5, 271, 272.5, 273, 271, 271.5, 1152, 1151, 1145, 1146, 1152, 1152 (3,607,938), Computershare imini 695 (4,000), Costa Grp mini l 135,
111.5, 109.5, 110, 109.5, 109, 109.5, 109, 109.5, 109.2, 790.5, 797, 789, 797 (159,996), News Corp b voting 1840, 274, 274 (9,089,396), Scentre Grp stp 407, 407, 406, Treasury Wine 1450, 1451, 1442, 1446, 1420, 1415, 138 (7,000), CSL mini l 2612 (800), mini l 3750, 3700,
109, 109.2, 108.5, 108.7, 108.5, 111.5, 111, 109, 108.5, 1840, 1843, 1841, 1835, 1836, 1844, 1842, 1844, 1843, 406.5, 404, 406, 405, 402.5, 404, 407, 408, 405.5, 406, 1429, 1421, 1412, 1417.5, 1409, 1411, 1421, 1416, 3518, 3452 (300), Currency Warrant AUS/USD mini s 603
109, 108.5, 108.7, 110, 109.7, 109.5, 109, 108.5, 108, 1849, 1847, 1852, 1849, 1853, 1852, 1847, 1848, 1852, 407, 406, 407.5, 406, 407, 406, 407, 406, 407, 405, 1424, 1427, 1417.5, 1418.5, 1422, 1419, 1422, 1419, (2,000), DEXUS mini l 249 (3,000), DJIA MINI E-CBOT mini
108.5, 108.2, 108, 107.5, 109, 108.5, 108, 108.2, 107.5, 1849, 1853, 1851, 1848, 1851, 1848, 1852, 1847, 1850, 406, 405, 406.5, 405, 406, 405, 406, 405, 407, 406, 1423, 1421.5, 1429, 1423, 1435, 1431, 1421, 1426, s 6541, 6549, 6552, 6551 (11,000), Domain Hldgs Aus
108.7, 108, 109, 108.5 (1,116,565), JB Hi-Fi 2355, 2355, 1853, 1851, 1854, 1853, 1851, 1853, 1850, 1852, 1847, 407, 406, 407, 406, 407, 406, 407, 405, 404.5, 406.5, 1421, 1422.5, 1427, 1426, 1423, 1424, 1420, 1420.5, mini l 46 (5,000), Domino’s Pizza mini l 661, 660 (500),
2336, 2353, 2342, 2338, 2350, 2342, 2344, 2327, 2334, 1852, 1847, 1850, 1854, 1851, 1854, 1850, 1852, 1849, 406 (7,651,329), Scott Pac Grp 436, 436, 437, 436, 437, 1425, 1422, 1430, 1424, 1430, 1427, 1431, 1430, 1420, Downer EDI mini l 139, 140 (40,000), Fletcher Bld mini l 118
2314, 2322, 2312, 2316, 2289, 2293, 2312, 2308, 2319, 1851 (144,581), a nonvote 1772, 1770, 1769 (20,520), 436, 437, 436, 437, 436, 437, 436, 437, 436, 437, 436, 1425 (1,851,766). (3,700), Fortescue Metals Grp imini 133.5 (8,000), mini l
2317, 2306, 2304, 2321, 2324, 2317, 2321, 2311, 2315, NEXTDC 614, 613, 622, 621, 616, 621, 619, 622, 620, 437, 436, 437, 436, 437, 436, 437, 436, 437, 436, 437, 97.5, 101.5, 103.5 (33,000), Galaxy Res mini l 145.5 (95),
2327, 2321, 2328, 2326, 2316, 2315, 2322, 2319, 2311, 623, 621, 623, 620, 624, 621.5, 622, 623.5, 624, 621, 436, 437, 436, 437, 436, 437, 436, 437, 436, 437, 436, U Unibail Rodamco Wfld cdi 1244, 1244, 1243, 1245, mini l 106, 113 (24,000), Goodman Grp mini l 150 (1,500),
2310.5, 2322, 2320, 2311.5, 2315, 2306, 2314, 2319, 622, 618, 620, 623, 621, 623, 623.5, 621, 622, 624, 437, 436, 437, 436, 437, 436 (311,575), SEALINK Travel 1240, 1239, 1242, 1243, 1241, 1245, 1241, 1245, 1242, GWA Grp mini s 237 (400), Independence Grp expiring 58
2310, 2315 (614,664). 624.5, 622.5, 623, 624.5, 623, 628, 625, 627, 625, 626, Grp 412, 412, 414, 424, 419.5, 418, 419, 418, 419, 419, 1244, 1243, 1240, 1243, 1240, 1241, 1239, 1242, 1240, (5,000), IOOF Hldgs mini l 133.5, 134.5, 135.5, 134.5,
625, 626, 624, 625, 623, 624, 622, 623 (1,647,412), NIB 419, 419, 420, 419, 420, 419, 419, 418.5, 419, 420, 1242.5, 1242, 1239, 1242, 1239, 1239.5, 1239, 1241, 135.5, 135 (23,000), IPH mini l 185 (3,000), iShares China
K Kogan Com 289, 289, 287, 286, 293, 290, 286, 289, Hldgs 497, 497, 496, 498, 492, 493, 495, 493, 494, 496,
494, 497, 495, 497, 498.5, 494, 496, 494, 493, 495,
419, 420, 423, 422 (22,089), Seek 1883, 1877, 1895, 1240, 1242, 1241, 1240, 1242, 1241, 1242.5, 1242,
1243, 1242.5, 1241, 1242, 1239.5, 1240, 1234, 1238
LCap imini 1934 (155), JB Hi-Fi mini l 494, 495, 481, 485,
484, 485, 484, 481 (5,500), L1 Long Short Fund imini 28,
286, 288, 289, 288.5, 293, 303.5, 306, 302, 304, 298, 1888, 1844, 1850, 1862, 1849, 1857, 1852, 1863, 1858,
302, 304, 302, 304.5, 301, 304, 305, 303, 306, 305, 494, 497, 495, 497.5, 496, 497, 494, 495, 497, 496, 1869.5, 1867, 1879, 1884, 1869.5, 1870, 1862, 1863, (632,921). 28.5 (20,000), Lendlease Grp imini 341 (10,000), mini l
306, 304, 306, 305.5, 305, 305.5, 304, 306, 303, 304, 499, 497, 498, 500, 499, 500, 497, 498.5, 501, 500, 1876, 1877, 1868, 1873, 1867.5, 1867, 1871, 1860, 422 (1,000), mini l 588 (102), Macq Grp mini l 1664, 1665,
303, 304, 302, 304, 303, 305, 303 (1,405,828). 502, 500, 499, 502, 501 (635,312), Nick Scali 532, 532, 1869, 1863, 1862.5, 1872, 1869, 1874, 1872, 1862, V Vicinity Centres stp 273, 273.5, 272, 270, 272, 270.5, 1604, 1584, 1575 (1,721), mini l 2090 (449), mini s 1542
532, 529, 527.5, 529, 527, 529, 529, 530, 529, 529, 1870, 1868, 1863, 1866, 1860, 1862, 1854, 1854.5, 271.5, 272, 271.5, 272.5, 272, 272.5, 272, 273, 272.5, (200), gslminil 791, 730, 766, 748 (630), gslminis 389,
L Lendlease Grp stp 1317, 1317, 1301, 1314, 1309, 529, 527, 529.5, 533, 536, 533, 531, 532, 531, 529,
531, 530, 531, 529, 530, 529, 531, 530, 529, 530, 528,
1859, 1859 (806,246), Select Harvests 555, 555, 556, 271.5, 272.5, 271.5, 271, 272.5, 272, 272.5, 272, 272.5,
272, 272.5, 272, 272.5, 272, 273, 272.5, 272, 273, 272,
390, 407, 399 (4,000), ctwjn19cw 355, 352, 350 (3,000),
Mineral Resources imini 564 (1,200), mini l 339, 340, 348,
1301, 1307, 1300, 1305, 1301.5, 1301, 1305.5, 1304, 557, 553, 554, 553, 554, 552, 553, 548, 550, 552, 549,
1309, 1306, 1303, 1304, 1300, 1303, 1300, 1317, 1304, 529, 532, 529.5, 532, 530, 536, 535 (100,162), Nine 553, 551, 553, 551, 552, 551, 553, 551, 552, 551, 553, 273, 272, 273, 272, 273, 272, 273 (4,939,889), Villa 347, 352, 360 (6,500), mini l 480 (3,000), National Aust
1300, 1302, 1300, 1302, 1303, 1300, 1301, 1303.5, Entertainment 172, 172, 171.5, 173.5, 170, 172, 172.5, 552, 554, 551, 552, 551.5, 553, 554, 558, 554.5, 558, World 192.5, 192.5, 189.5, 192, 192, 190, 191, 191.5, Bank ctwmy19rw 333, 335 (4,000), ubs iw 178 (1,000),
1302, 1305, 1304, 1302, 1303, 1301, 1299, 1303.5, 172, 173.2, 173.5, 172, 173, 172, 172.5, 173, 172.5, 556, 570, 569, 556, 556 (225,216), Servcorp 292, 292, 192, 190.5, 191.5, 191, 191.2, 190.5, 191, 190.5, 191, imini 1332, 1333 (5,000), mini l 222, 224 (6,000), mini l
1305, 1302, 1303.5, 1300, 1303.5, 1303, 1300, 1302 175.5, 173.7, 174, 174.5, 174, 174.5, 174, 174.5, 174, 292, 292, 292, 294, 292.5, 291, 290, 293, 290, 293, 187.7, 189, 187.7, 188, 187.5, 188.5, 188, 188.5, 188, 296, 281 (7,000), mini l 375 (600), gslminil 122.5
(1,727,808), Link Admin Hldg 703, 704, 688, 687, 678.5, 175, 174.2, 175.5, 175.2, 174.5, 175.2, 174.7, 175.7, 295, 291, 294, 287, 283, 288, 285, 290, 286, 285, 286, 188.5, 188, 188.5, 188, 188.5, 188, 189, 188, 190, (10,000), wbc iw 1090, 1098 (230), Newcrest Min
678, 684.5, 683, 688, 686.5, 680.5, 682, 686, 685, 686, 175, 175.5, 175, 175.5, 175.2, 174.7, 175, 176, 175.2, 285, 286, 290, 289, 287, 289, 286, 290, 286, 292, 286, 187.5, 187.5 (177,892), Village Roadshow 249, 249, 249, ctwmy19rw 1010 (2,000), mini l 349 (1,500), gslminil 498,
684, 686.5, 683, 686, 688.5, 686, 690, 691.5, 689, 690, 176.5, 175, 176.5 (17,889,278), NRW Hldgs 178, 177.5, 293, 286, 293, 287, 293, 287, 288 (88,778), Service 250, 245, 247, 248, 249, 250, 249, 247, 248, 247.5, 499, 490 (8,000), NEXTDC mini l 187.5, 192.5, 193.5,
695.5, 694, 697, 695, 698, 696, 698, 697, 699, 698, 180.5, 180.7, 178.5, 178, 174, 173, 177, 176, 176.7, Stream 168, 168, 168, 167, 167.7, 168.5, 168, 168.5, 249, 248.5, 249, 250, 249, 249, 247, 248, 244, 246, 195, 196, 199.5 (36,000), mini l 255 (2,000), Nufarm mini
697, 698, 696.5, 697, 692, 693.5, 689, 690, 688, 690 175.7, 177, 175.5, 176.7, 175.5, 175.7, 175, 176.2, 167.7, 168.5, 168, 168.5, 168, 168.2, 169.5, 169, 170.2, 244, 245.5, 247, 249, 249.5, 248, 249.5, 249, 249, 248, l 200 (4,000), Orocobre imini 154.5 (1,000), OZ Min mini l
(3,166,281), Liquefied Natural 46.5, 46.5, 47, 47, 47.5, 175.7, 174, 175, 174.2, 174.5, 175.5, 175, 176, 175, 170, 171, 170.7, 170, 170.5, 169.7, 169.5, 170.2, 170, 249, 245, 247, 249, 238.5, 243 (110,911), Virtus Health 102.5 (1,000), mini l 157.5, 159.5 (2,375), mini s 153
47, 47.5, 46.7, 47, 47, 47.5, 46.5, 47, 47.5, 47, 48, 47, 175.5, 174.5, 175.5, 175.2, 174.2, 174, 175.2, 174.5, 169.5, 169.7, 170.5, 171, 172, 171, 170, 171, 171.5, 469, 469, 477, 475, 471, 472, 470, 471, 469, 470, (411), Primary Health Care mini s 119 (10,000), QBE
47.5, 47.7, 47.5, 47.2, 47.5, 48, 47.5, 47.5, 47.5, 48, 175.5, 175, 176.5, 176 (943,911), Nufarm 591, 591, 599, 171, 170.5, 171.5, 172.2, 171, 171.5, 170.5, 170.5 469.5, 470.5, 468.5, 472, 470, 472, 471, 470, 472, Insurance Grp mini l 179.5, 180.5 (15,000), wbc iw 482
47.7, 48, 47.5, 47.7, 48.2, 48.5, 47.5, 48 (683,260), 595, 600, 599.5, 596, 597, 595, 598, 595.5, 587, 585, (353,538), Seven Grp 1541, 1541, 1553, 1555.5, 1536, 471.5, 470.5, 471, 470, 471.5, 471, 471.5, 468, 469, (1,000), Ramsay Health Care mini l 997, 958 (1,050), Regis
Lovisa Hldgs 785, 785, 778.5, 775, 782, 777, 792, 795, 589.5, 587, 590, 588, 590.5, 589, 590.5, 591.5, 587, 1533, 1544, 1535, 1526, 1524, 1531, 1527, 1536, 1533, 468.5, 467, 467.5, 468.5, 468, 469, 466.5, 467, 466, Healthcare mini l 57, 58 (15,000), Rio Tinto ctwmy19rw
791, 787, 795, 794, 790.5, 793, 791, 794, 789, 788, 590.5, 588, 589, 590.5, 588.5, 589, 591, 588, 591.5, 1536.5, 1536, 1533, 1524, 1532.5, 1529, 1531, 1529, 468, 464, 464 (121,056), Viva Energy Grp 198.5, 199, 3706 (1,000), mini l 2184 (500), mini l 741, 747, 724, 716,
792, 786, 794, 788.5, 788, 791, 789, 790, 788.5, 790, 588.5, 591.5, 589, 590, 589, 588, 591, 589, 592, 591, 1532, 1524.5, 1525.5, 1518.5, 1521.5, 1516, 1518, 195.5, 197, 195, 197.5, 197, 197.5, 193.5, 195, 194, 724, 715, 716, 711, 734, 723, 740, 742, 786, 780, 791,
788.5, 790, 788, 791, 790, 787, 788, 781, 788.5, 783, 594, 591.5, 594, 593, 591, 591 (2,619,894). 1524.5, 1525.5, 1521, 1522, 1519, 1520.5, 1516, 1515, 194.7, 194, 194.7, 194.5, 192.7, 194.5, 194, 194.2, 753 (11,182), mini l 585, 591, 562, 556, 555, 562, 569,
778, 786, 787, 781, 780, 785, 789, 780, 781 (323,849). 1520, 1518, 1523.5, 1522.5, 1528, 1524.5, 1525, 1532, 193.5, 194, 193.5, 194, 193.5, 194, 193.7, 194, 193.7, 568, 570, 577, 579, 580, 587, 590 (12,450), mini s 1223,
O OFX Grp 175, 174, 175.5, 172.5, 175.5, 174.5, 175.5, 1529, 1535, 1534 (1,458,033), Seven West Media 72.5, 194.5, 194.2, 194.7, 194, 194.5, 194, 194.5, 194.2, 1229 (800), gslminil 330, 334, 333, 334, 320, 296, 295,
M Macq Grp 11549, 11576, 11508, 11543, 11485, 176.5, 176, 176.5, 175, 175.5, 176.5, 175.5, 176, 175.5,
175.2, 176, 175, 175.5, 174.5, 174, 175.5, 175, 174.5,
72.5, 71.5, 72.5, 71, 71.2, 72, 71.5, 72, 71.5, 72, 71.7,
70.5, 70.7, 71.5, 71.2, 70.7, 71, 70.2, 70.5, 71, 70.5, 71,
194.5, 193.5, 194.5, 192.5, 192.5 (4,316,177), Viva
Energy Reit stp 216, 216, 215.5, 215, 216, 215, 215.5,
311, 307 (7,900), mini s 2137, 2083 (2,000), ctw cw 47,
49, 48.5 (23,000), S&P/ASX 200 mini s 791, 792, 825,
11468, 11508, 11506, 11491, 11507, 11487, 11506,
11486, 11489, 11510, 11509, 11491, 11512, 11493, 174, 175, 174, 175, 174, 174.5, 173, 173.2, 174.5, 175, 70.5, 71, 70.5, 71.2, 71, 71.2, 71, 71.2, 71, 71.2, 70, 216, 215, 215.5, 215, 216, 215, 215.5, 215, 215.5, 216, 808 (3,500), gslminil 240, 235, 220, 232, 244, 230, 237
11499, 11505.5, 11505, 11495, 11494, 11508, 11499, 175.5, 173.5, 173.5 (149,936), oOh! Media 430, 430, 70.5, 71, 70.2, 70.5, 69.2, 69.7, 69, 69 (3,470,723), SG 215, 215.5, 215, 215.5, 215, 216, 215, 216, 215, 215.5, (32,500), gslminis 272, 287, 280 (12,000), gslminis 402
11514, 11500, 11515.5, 11510, 11536, 11534, 11548, 448, 444, 434, 435, 448, 441, 443, 441, 446, 440, 441, Fleet Grp 295, 295, 296, 293, 295, 292, 292, 295, 294.5, 215, 216, 215, 216, 215.5, 215, 216, 215, 216, 215, (10,000), mini l 372, 375, 381, 373, 375 (28,500), mini l
11524, 11541, 11537, 11528, 11534, 11522, 11527, 442.5, 439, 436, 440.5, 440, 441, 438.5, 442.5, 441, 293, 293.5, 294, 294, 293, 294, 293, 293, 292.5, 293, 215.5, 216, 215, 216, 216 (780,823), Vocus Grp 341, 468, 475 (3,166), mini l 628, 631 (1,480), mini s 371, 391,
11495, 11506, 11497, 11498, 11512.5, 11504, 11476, 443.5, 443, 441, 442, 444, 442, 443, 447, 446, 443, 294, 293, 293, 294, 293, 294, 293, 294, 293, 294, 293, 339, 344, 341, 339, 342, 341.5, 339, 338, 341, 338, 393, 381 (17,000), ctw mar19 61 (2,500), Santos imini
11470, 11504, 11504 (635,946), nyr6qut 10545, 10535, 446.5, 444, 446, 444, 446, 444.5, 446, 444, 445, 446, 294, 292, 290, 294, 290 (95,261), Sigma Health 51, 51, 337.5, 338.5, 338, 344.5, 343.5, 346, 345.5, 348.5, 293 (10,000), mini l 104, 108 (11,599), Seven West Media
10545, 10550, 10535, 10531, 10532, 10531, 10548, 445, 446, 445, 447, 445 (1,598,072), Orica 1770, 1770, 51, 50.5, 51, 50, 50.5, 51, 50.5, 51, 50.5, 51, 50.5, 51, 347.5, 345, 348.5, 346, 348.5, 350, 347, 349, 347, 349, mini l 22.5 (50,000), Sims Metal Mgmt mini l 276, 267, 265
10549, 10550, 10565 (2,261), nyr3qut 10300, 10312, 1760, 1768, 1753.5, 1757.5, 1763, 1761, 1765.5, 50.5, 51.5, 51.2, 52, 51.5, 52, 51.5, 52, 51.5, 51.7, 52, 348.5, 350, 348, 350, 347.5, 348.5, 347, 348, 344, 345, (4,450), South32 imini 119.5 (2,500), imini 70.5 (2,000),
10300, 10301, 10300, 10299, 10300, 10310, 10309.8, 1763.5, 1770, 1772, 1769, 1769.5, 1776, 1770, 1774, 52.5, 52.2, 52.5, 52, 52.5, 52, 52.5, 52, 53, 52.7, 53, 342.5, 344, 341.5, 344, 341, 341 (3,469,386). SPDR MSCI Au Sel HDY wbc iw 1506 (2,792), SpeedCast Intl
10286, 10300, 10309.8, 10300, 10298, 10296, 10295, 1771, 1771.5, 1776, 1774, 1778, 1779, 1775.5, 1778, 52.7, 53, 52.5, 53 (2,632,180), SkyCity Entertain 340, mini l 67, 65 (10,397), Suncorp Grp ctwjun19b 1408 (200),
10298, 10295, 10298, 10307.7, 10307.9, 10309, 1779, 1772, 1774, 1778, 1776, 1778, 1775, 1774, 1778, 340, 338, 339, 338, 339, 338.5, 338, 337.5, 337, 338, W Wagners Hld Co 309, 309, 308, 306, 302, 301, 303, Sydney Airport def 360 (5,000), Telstra Corp mini s 47
(20,000), gslminil 66 (15,000), wbc iw 41 (10,000), The A2
10310, 10295 (9,510), Magellan Fin Grp 2612, 2615, 1772.5, 1777, 1771, 1776, 1773, 1775, 1770, 1775, 337, 338, 337, 338, 337, 338, 336, 337, 336, 337, 336, 302, 303, 301, 302, 301, 302, 298, 302, 298, 300, 296,
2603, 2622, 2593, 2607, 2601, 2614, 2610, 2624, 2618, 1773, 1778, 1774 (548,183), Orora 316, 316, 313, 315.5, 337, 336.5, 336, 337, 336, 337, 336, 337, 335.5, 336, 295, 298, 300.5, 299, 297, 298, 300, 298, 301, 298.5, Milk Company imini 362 (900), mini l 271, 280 (1,701), mini
2637, 2622, 2631, 2623, 2621, 2627, 2616, 2623, 317.5, 318, 316, 317, 316, 318, 319, 317.5, 316, 317.5, 335, 336, 335, 334, 333, 333 (244,671), Smartgrp 1029, 300, 299.5, 304, 309, 308, 305, 303, 302, 305, 311, l 330, 343 (15,000), mini s 293, 288, 290, 283, 280, 283,
2624.5, 2616, 2620, 2625.5, 2627, 2619, 2622, 2634, 317, 318, 316.5, 316, 317, 316, 317, 316, 317, 316, 1029, 1012, 1011, 997, 1011.5, 1002, 1005, 994.5, 308.5, 317, 315 (2,218,736), Webjet 1215, 1216, 1198, 280, 282, 279, 278 (55,000), Treasury Wine mini l 178.5
2635, 2629, 2630, 2638, 2632, 2640, 2639, 2634, 2635, 317, 316, 317.5, 316.5, 317, 316, 316.5, 317.5, 317, 1007, 1006, 1013, 1015, 1008, 1010.5, 1005, 1005.5, 1196, 1174, 1182, 1166, 1182, 1194, 1193, 1209, 1194, (900), Vngd Aust Shares ctw iw 3993, 3984, 3988 (451),
2628, 2632, 2629, 2628, 2635, 2630, 2623, 2622, 2628, 316.5, 316, 317, 316, 317, 316, 316 (2,166,766). 1013, 1010, 1014, 1011, 1019, 1018.5, 1013, 1014.5, 1202, 1200, 1205, 1202, 1197, 1201, 1202, 1197, 1200, Vocus Grp mini l 53, 57.5 (11,705), mini s 82.5 (3,500),
2627 (263,463), Mayne Pharma 101, 101, 102.5, 102, 1019, 1020, 1014.5, 1017, 1023, 1018, 1019, 1014.5, 1198, 1201, 1199, 1203, 1202, 1195.5, 1198, 1202, Wesfarmers gslminil 432 (1,000), Westpac Banking imini
100.5, 100, 100.7, 100, 101.7, 101, 102, 101.5, 102.5, P Pact Grp Hldgs 348, 348, 345.5, 344, 340, 343, 345, 1013, 1016, 1012, 1013, 1015, 1012, 1010, 1013, 1201, 1197, 1196, 1201, 1199, 1202, 1200.5, 1198, 885 (500), mini s 322 (267), mini s 400 (2,000), gslminil
400 (3,100), gslminil 218, 211 (7,000), mini l 280, 262
101.5, 102.5, 101.5, 102, 101.5, 102.5, 102, 102.5, 102, 342, 345, 342, 344, 343, 344.5, 342, 346, 343.5, 345.5, 1009.5, 1011, 1009, 1009 (486,700), Sonic Healthcare 1202, 1201, 1199, 1201.5, 1197.5, 1200, 1197, 1200,
102.5, 102, 102.5, 102, 102.5, 102, 102.5, 102, 102.5, 344.5, 347, 346.5, 345.5, 348, 347.5, 346, 348, 346, 2322, 2322, 2313, 2320, 2310.5, 2311.5, 2322, 2315, 1194, 1197 (883,726), Webster 169.5, 170, 170.5, (10,250), Woodside Pet ctwoc19rw 1368 (250), mini l 414,
102, 102.5, 102, 103, 102.7, 104.2, 104, 104.5, 104, 347.5, 345, 346, 347.5, 346, 347, 345, 346, 345, 346, 2321, 2318, 2324, 2321, 2327, 2326.5, 2319, 2321.5, 171.5, 173, 169.5, 170, 169.5, 170.2, 170.5, 170, 173.5 416 (3,500), mini s 404 (400), WorleyParsons mini l 338,
105, 104 (4,157,908), McMillan Shakespr 1395, 1403, 344, 344.5, 343, 345.5, 344, 347, 346 (956,777), Pendal 2314.5, 2315, 2319, 2315.5, 2320.5, 2316, 2320, (46,863), Wesfarmers 3158, 3165, 3154, 3159, 3129, 341, 343, 341, 342, 343, 338, 336, 353, 351, 353, 355,
1373, 1382.5, 1366, 1373, 1383, 1374, 1381, 1372.5, Grp 850, 853, 847, 849, 835, 834, 839, 836, 837, 841, 2317.5, 2320, 2319, 2315.5, 2317.5, 2314.5, 2316, 3130, 3147.5, 3141, 3157, 3149, 3166, 3160, 3153, 353, 336, 337, 336, 337, 338, 340, 341 (45,000), mini l
1379, 1377, 1388, 1387, 1398, 1389.5, 1381, 1386, 840, 843, 842, 846, 845.5, 842, 844.5, 843, 845, 843, 2319, 2318.5, 2315, 2319, 2316, 2318, 2316, 2318, 3154, 3161, 3162, 3156, 3154, 3159, 3156, 3160, 3153, 238 (2,000), expiring 117 (10,000), Xero mini l 1060,
1383, 1382, 1387, 1385, 1388, 1385.5, 1381.5, 1385, 845, 843, 844, 843, 846.5, 845, 844, 847, 844, 846, 2315.5, 2319, 2309, 2312.5, 2318.5, 2320.5, 2317, 3162, 3156, 3159, 3154, 3154.5, 3136.5, 3139.5, 3148, 1055, 1045 (569), mini l 1230 (1,000), mini s 2708 (200),
1393, 1390, 1386, 1386.5, 1392, 1391, 1390, 1389, 844, 845, 844, 845, 843.5, 844.5, 843, 844, 843, 844, 2316, 2318.5, 2317, 2323, 2318 (885,106), Spark 3140, 3153, 3137, 3134, 3145, 3135, 3142, 3139.5, Ymax Beta Aus20 imini 299 (2,000).
1396.5, 1394.5, 1390, 1392, 1383, 1385, 1392, 1391.5, 843, 843.5, 845, 843, 845, 842, 842 (831,754), Perpetual Infrastructure forus 237, 237, 237.5, 237, 237.5, 236, 3143, 3131, 3134.5, 3143, 3139, 3145, 3140, 3149,
1385, 1387, 1381, 1385, 1388, 1384, 1391, 1391
(326,713), Medibank Private 248, 249, 247, 249, 245.5,
3500, 3498, 3537, 3530, 3496, 3494, 3511, 3508, 3518,
3511, 3526, 3512, 3519, 3513, 3532, 3514.5, 3527,
237.5, 238.5, 236.5, 237.5, 236, 237, 236.5, 237.5,
236.5, 237, 236.5, 237, 236.5, 236, 237, 236.5, 237,
3145.2 (5,677,300), Westpac Banking 2645, 2637, 2646,
2639, 2619, 2614, 2629, 2628, 2621, 2624.5, 2642, CALL OPTIONS
247, 246, 248, 246.5, 247, 249, 248, 249, 247.5, 248.5, 3517, 3522, 3531.5, 3522, 3530, 3527, 3537, 3533, 236, 237, 236, 237, 236, 237, 236, 237, 236.5, 237, 2629.5, 2626, 2635, 2637, 2630.5, 2632, 2624, 2623, AGL Nov18 1800 108, 112 (15), AGL Nov18 1900 15 (50),
248, 249, 248, 249, 248, 249, 247.5, 248, 249, 248, 3548, 3550, 3532, 3544, 3535, 3545, 3533, 3536, 3541, 236, 237, 236, 237, 236, 237, 236, 237, 236, 237 2627, 2624, 2628, 2621, 2624.5, 2624, 2618.5, 2622, AGL Dec18 1900 46 (10), AGL Dec18 1950 19 (100), AGL
249, 248, 250, 249, 250, 249, 249.5, 251, 251.5, 249.5, 3532.5, 3540, 3535, 3544, 3547, 3529, 3510, 3531.5, (5,724,387), Spark New Zealand 389, 389, 388, 389, 2627, 2624, 2628, 2625, 2628, 2627, 2630, 2628, 2624, Jan19 1900 70 (10), AGL Jan19 1950 38, 46, 39 (95), AGL
250.5, 251, 250.5, 252, 250.5, 251, 250, 251 3524, 3537, 3530.5, 3543, 3535, 3548, 3543 (124,952), 388.5, 389, 388.5, 388, 390, 391, 392, 390, 390.5, 2626, 2623, 2624, 2627, 2625, 2616.5, 2628, 2628 Jan19 2050 12.5 (22), AGL Feb19 1850 106.5 (50), AGL
(6,741,296), Megaport 385, 385, 394, 395, 386, 392, Pinnacle Invest 519, 519, 515, 507, 509, 503, 508, 505, 390.5, 391, 390.5, 392, 390.5, 390, 391, 389.5, 390, (5,960,554), nyr3qut 10101, 10100, 10101, 10100, Mar19 2051 26.5 (30), AGL Sep19 2001 65.5 (15), AMC
385, 385.5, 392, 387, 390, 388, 389, 387, 390, 389, 506.5, 505, 505.5, 508.5, 507, 504, 504.5, 506, 504.5, 389.5, 391, 390, 387, 388, 387.5, 389, 388.5, 389, 10101, 10110, 10100, 10101, 10100, 10100.3, 10105 Nov18 1300 40.5 (8), AMC Dec18 1401 4 (100), AMC
388, 389, 388, 388, 388, 389, 388, 389, 388, 388.5, 505, 506, 505, 506.5, 505, 507, 511, 509.5, 513, 512, 388.5, 389, 387, 387.5, 386.5, 387, 386, 387, 386.5, (4,891), nyr3qut 9952.1, 9956, 9958.9, 9959, 9956, Apr19 1375 28 (200), AMC Apr19 1400 21, 19 (550), AMC
389, 388, 389, 388, 389, 390, 389, 390, 389, 390, 389, 515, 510, 511.5, 509, 510.5, 514, 513, 517, 515, 518, 388, 386, 386 (740,948), SpeedCast Intl 335, 334, 339, 9952.1, 9952, 9951, 9950, 9962, 9951.1, 9960, 9955, Jun19 1350 47.5 (50), AMP Dec18 240 7.5 (120), AMP
390, 388, 390, 389, 395, 395 (118,733), Mesoblast 516, 518, 516, 514, 516, 514, 519, 515, 517 (326,799), 337, 341, 344, 340, 345, 339, 341.5, 339, 340, 338, 9952, 9960, 9962, 9952.1, 9952, 9952.1, 9952, 9952.1 Dec18 250 4 (500), AMP Dec18 260 3 (200), AMP Dec18
134.5, 133, 135.5, 135, 132, 133.5, 132.5, 133, 136, Platinum Asset 532, 532, 526, 525, 516, 523, 524.5, 521, 340, 337, 339, 337, 336, 337, 334, 335, 336.5, 337, (8,489), nyr3qut 10255, 10246, 10267.9, 10247.1, 270 2 (5), AMP Jan19 230 15 (30), AMP Jan19 240 11 (5),
134, 133, 133.5, 134.5, 133, 134, 133, 134.5, 132, 522.5, 526, 525, 528, 526, 527, 524, 527, 522.5, 524, 334.5, 336, 334, 336, 334, 334.5, 333, 335, 332.5, 333, 10267.9, 10248, 10249, 10248, 10249, 10247.1, AMP Jan19 250 8 (5), AMP Jan19 300 1, 0.9 (500), ANN
133.5, 132.5, 134, 133, 133.5, 134.5, 133.5, 132.5, 522, 524, 523, 526, 524, 528, 527, 530, 528, 530, 529, 332, 331.5, 329, 331, 328, 329, 329 (1,384,734), 10247, 10243, 10245, 10243, 10242 (3,117), nyr3qut Jan19 2500 12 (52), ANZ Nov18 2500 196 (4), ANZ Nov18
132.5, 134, 134, 132.5, 133, 133.5, 132.5, 133, 132.7, 531, 529, 530, 528.5, 530, 529, 530, 529, 531.5, 531, Starpharma 150.5, 150.5, 150.5, 149, 149, 150, 149, 10479.9, 10480, 10485, 10489.9, 10490, 10495, 2501 190, 189 (48), ANZ Nov18 2551 120, 140 (50), ANZ
132.5, 132.7, 131.5, 133.5, 132, 133, 132.5, 131.5, 132 528, 527, 529.5, 528.5, 532, 531 (921,987), Polynovo 55, 154.5, 154, 153, 153.5, 153, 153.5, 153, 152.5, 152, 10481, 10480, 10492, 10490, 10480, 10482, 10481, Nov18 2650 44 (100), ANZ Nov18 2700 9 (200), ANZ
(888,135), Metcash 283, 283, 281, 282, 280.5, 282, 281, 55, 55, 54.7, 55.5, 54, 53, 54, 53.5, 55, 53, 54.5, 53.5, 152.5, 152, 153, 152.2, 152.5, 152, 152.2, 153, 152, 10480, 10482, 10470.2, 10470, 10468.1, 10482, Dec18 2700 25 (50), ANZ Dec18 2650 68 (10), ANZ Dec18
280, 281, 279.5, 281, 278.5, 279, 281, 279.5, 280, 54.5, 54, 54.5, 54.5, 55, 54.5, 54.5, 56, 55, 56, 59.5, 57, 153, 152, 153, 152.5, 151.5, 152, 151.5, 153, 153.5, 10471, 10482, 10490, 10492, 10494, 10495, 10497, 2551 140 (40), ANZ Dec18 2650 75, 72, 74 (170), ANZ
278.5, 280, 279, 281, 279.5, 280, 281, 279.5, 280, 281, 58, 57.5, 58, 57, 57 (2,149,372), Praemium 67.5, 67.5, 152, 151, 154.5, 152.5 (295,091), Steadfast Grp 280, 10498, 10499, 10500 (6,973), nyr3qut 9710, 9708, 9705, Dec18 2700 41, 40.5 (2,200), ANZ Dec18 2701 42 (92),
280, 281, 280, 282, 281, 279.5, 279, 281, 280, 281, 70, 68, 68.5, 68.5, 67, 68, 67.5, 68, 68.5, 68, 68, 68, 280, 276.5, 277, 274, 273, 275, 274, 274.5, 276.5, 275, 9706, 9705, 9700, 9709, 9710, 9700, 9705, 9697, 9700, ANZ Dec18 2750 17.5, 28, 21, 24, 23 (471), ANZ Dec18
279, 281, 280, 282, 280.4 (2,178,190), Mirvac Grp stp 67.5, 68, 67.5, 68, 67, 67.5, 67, 67.5, 67, 68, 67.5, 68, 277, 276, 277, 276, 277, 275, 276, 275.5, 276.5, 276, 9708, 9700, 9708, 9705, 9707, 9705, 9703, 9702, 9700, 2751 19 (30), ANZ Dec18 2800 12, 10.5 (57), ANZ Dec18
222, 223, 221.5, 220.5, 221, 222, 221, 223, 222, 224, 67.5, 67.7, 67.5, 68, 67.5, 67.7, 67, 68, 67, 67.5, 66, 67 275.5, 276, 275.5, 276, 274, 274.5, 274, 275, 274, 275, 9707, 9708, 9701, 9700, 9695, 9700, 9708, 9700, 9695, 2801 10 (40), ANZ Jan19 2501 225, 221 (22), ANZ Jan19
223, 224.5, 225, 224, 225, 224, 225, 224.5, 225, 223, (1,305,561), Premier Invest 1690, 1690, 1672, 1676, 274, 275, 274, 275, 274, 276, 275, 276, 275, 275.5, 9700, 9695 (25,847), Wisetech Global 1712, 1702, 1750, 2551 175 (10), ANZ Jan19 2650 100 (200), ANZ Jan19
222, 225, 224, 225, 224, 226, 224, 225, 224, 225, 224, 1669, 1671, 1679, 1674, 1681, 1679, 1684, 1686, 1676, 274, 274 (1,164,012), Sthn Cross Media 103, 102, 103.5, 1745, 1715, 1720, 1739, 1717, 1730, 1723, 1738, 2700 63 (70), ANZ Jan19 2701 67.5 (15), ANZ Jan19 2750
225, 224, 225, 224, 225.5, 226, 225, 227, 226, 225, 1677, 1680.5, 1676, 1687, 1683, 1687, 1684, 1689.5, 103.2, 103.5, 103.2, 103.7, 103.5, 104, 103.7, 103, 1726.5, 1740, 1734.5, 1744, 1734.5, 1745, 1734, 1745, 41, 50, 44 (5,127), ANZ Jan19 2751 46 (46), ANZ Jan19
226, 225, 225 (10,056,160), Monadelphous Grp 1399, 1687, 1693, 1686, 1689, 1691, 1687, 1688, 1679, 1682, 103.7, 104.5, 105, 104.5, 104.7, 104.5, 105, 104.7, 105, 1742, 1733.5, 1735, 1762, 1758, 1749, 1751, 1760.5, 2800 27, 30, 26 (153), ANZ Jan19 2850 17.5 (17), ANZ
1399, 1380, 1391, 1366, 1368, 1378, 1379, 1371, 1372, 1688, 1687, 1681, 1685, 1680, 1682, 1681, 1677, 104.5, 104.7, 104, 104.5, 104, 104.2, 104, 104.2, 103.7, 1763, 1751, 1753, 1766, 1763.5, 1747, 1750, 1757, Feb19 2650 115 (30), ANZ Feb19 2750 60.5 (271), ANZ
1378, 1375.5, 1382, 1381.5, 1379, 1383, 1377.5, 1377, 1676.5, 1682, 1683, 1677, 1676.5, 1679, 1677, 1681, 104, 104.2, 104, 104.2, 103.5, 103.7, 104, 103.7, 105, 1756, 1748, 1747, 1756, 1746.5, 1754, 1748, 1749, Feb19 2850 27 (50), ANZ Mar19 2700 108 (40), ANZ
1384, 1383, 1378.5, 1379.5, 1382.5, 1382, 1379, 1384, 1678, 1679 (155,659), Primary Health Care 254, 254, 104.5, 106, 105.5, 106.2, 105.5, 106 (11,820,390), 1756, 1755, 1749, 1753, 1753 (925,270), Woolworths Mar19 2800 55 (30), ANZ Apr19 2700 120 (20), ANZ Apr19
1386.5, 1380, 1381, 1386, 1384, 1389, 1388, 1384, 252.5, 253.5, 251.5, 254.5, 254, 252, 252.5, 255, 256.5, Stockland stp 373, 373, 371, 373, 371.5, 372, 374, 373, Grp 2976, 2976, 2953, 2962, 2943, 2942, 2953, 2951, 2800 72 (6), ANZ Jun19 2700 129 (30), ANZ Sep19 2951
1385.5, 1388.5, 1387, 1381, 1383, 1389, 1388, 1396, 254, 254.5, 256, 254.5, 256, 255, 253, 254, 255, 254, 372, 375, 373, 374, 372.5, 374, 372.5, 373, 372, 372.5, 2937.5, 2944, 2964, 2963, 2971, 2965, 2974, 2979, 52.5 (20), ASX Nov18 6001 123 (33), ASX Dec18 6101 110
1393, 1398, 1391, 1396, 1399.5, 1397 (264,441), 255, 255.5, 253, 254, 252, 258, 254, 252, 253, 255, 373.5, 372, 373.5, 373, 372, 373, 372, 373, 372, 375, 2967, 2969, 2976, 2972, 2967, 2969, 2979, 2975, 2982, (33), ASX Dec18 6300 30 (217), AWC Feb19 220 22 (200),
Monash IVF Grp 99.5, 99.5, 98, 96.5, 97, 95, 94.5, 95, 252.5, 253.5, 252.5, 254.5, 254, 252, 253, 254.5, 254, 374, 375, 374, 376, 375.5, 377, 375.5, 377.5, 376.5, 2980, 2973, 2975, 2964, 2967.5, 2973, 2969, 2976, AWC Feb19 260 5 (500), BEN Jun19 701 350.5 (82), BHP
95.5, 94, 94.5, 94, 95, 96, 95, 95.2, 95.5, 96, 96.5, 96, 253, 254, 253, 252.5, 254, 253, 254, 253 (1,505,049), 378, 377, 379, 378.5, 377, 379, 377 (9,650,579), 2978, 2972, 2973, 2965.5, 2966, 2972, 2969.5, 2973, Nov18 2901 155 (33), BHP Nov18 3001 64 (219), BHP
95, 96, 96.5, 97, 98.5, 98, 97, 97.5, 97.5, 97, 96.5, 97, Pro Medicus 919, 919, 912, 906, 908, 916, 920, 918, Suncorp Grp 1352, 1353, 1348, 1353, 1346, 1352.5, 2976, 2970.5, 2970, 2977, 2974, 2979, 2978, 2983, Nov18 3050 25, 24.5, 31, 26 (725), BHP Nov18 3100 9.5,
95.5, 95.5 (251,765), Money3 165, 165, 166, 167, 165, 924, 918, 924, 920, 922, 914, 909, 919, 917, 921, 920, 1352, 1349, 1353, 1348, 1351.5, 1349, 1352, 1348, 2979 (2,286,464), WPP AuNZ 57.5, 57.5, 57.2, 59, 58, 58, 7 (655), BHP Nov18 3250 1.5 (100), BHP Dec18 3000 92
164.7, 165.5, 165, 164, 162.5, 163, 163.7, 162.7, 163.5, 924, 921, 922, 921, 949, 932, 924, 925, 921, 923, 921, 1351, 1348, 1352, 1351, 1353, 1351, 1352.5, 1351, 57.5, 58, 57.7, 57.2, 57.5, 57.5, 57, 57.5, 57, 57.5, 57, (10), BHP Dec18 3050 57 (340), BHP Dec18 3150 17.5, 17
163.2, 164, 163.5, 165.2, 165, 164.5, 169, 165, 166, 921.5, 920, 921, 918, 919, 926, 922, 921, 922, 921.5, 1353, 1351, 1355, 1354.5, 1359.5, 1358, 1361.5, 1360, 58, 57.5, 57, 57.2, 57, 57.5, 57, 57.5, 57, 58, 57, 57.2, (900), BHP Dec18 3200 11.5, 9.5 (360), BHP Dec18 3200
165, 165.5, 165, 166.5, 165.5, 164, 167, 164, 165.5, 919, 920, 920.5, 912, 912 (58,370), Propertylink Grp forus 1359, 1360, 1357, 1358, 1360, 1359.5, 1365, 1363, 57, 57.2, 57, 57.2, 57, 57.5, 56.5, 57.5 (626,134). 21, 19 (425), BHP Dec18 2700 368 (25), BHP Dec18 2851
164.5, 163.5, 164.2, 163.5, 163.7, 164, 163.7, 164, 118.5, 118.5, 118, 118.5, 118, 118.2, 118, 118.5, 118, 1367, 1366, 1361, 1363, 1358, 1358 (2,985,884), 230 (52), BHP Dec18 2901 193 (23), BHP Dec18 2951 150
163.7, 164, 163, 163.5 (1,562,064), Myer Hldgs 41, 41, 118.2, 118, 118.5, 118, 118.2, 118, 118.2, 118, 118.2, lpyr3qut 10210, 10200, 10181, 10199.9, 10200, 10191, X Xero 3799, 3800, 3756, 3789, 3722, 3736, 3753, (60), BHP Dec18 3050 86.5, 90, 88 (710), BHP Dec18
41.5, 41, 40.5, 41, 40.5, 40.7, 41, 40.5, 41, 40.5, 41, 118, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 118, 10190, 10199.9, 10200, 10190, 10200, 10190, 3742, 3769, 3740, 3778, 3755, 3808, 3832, 3797, 3838, 3100 63 (70), BHP Dec18 3150 46 (230), BHP Dec18 3151
40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 10199.9, 10190 (3,027), nyr3qut 10330, 10340, 10347, 3812, 3825, 3876, 3847, 3872, 3871, 3845, 3875, 45 (200), BHP Dec18 3200 28.5, 30, 29, 30 (420), BHP
40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 40.5, 40, 41, 40.5, 118, 118.2, 118, 118.2, 118 (5,027,712). 10321, 10320, 10316, 10343, 10339 (1,547), nyr3qut 3851.5, 3855, 3872, 3874, 3866.5, 3872, 3896, 3898.5, Dec18 3201 28 (20), BHP Dec18 3250 19.5 (200), BHP
41, 40.5 (882,011), MYOB Grp 346, 346, 345, 344, 343, 10128, 10127, 10125, 10165, 10125, 10120, 10125, 3885, 3895, 3915, 3906, 3915, 3902.5, 3904, 3918, Dec18 3251 19, 20 (90), BHP Dec18 3300 12.5 (30), BHP
345, 344, 344.5, 345, 346, 345.5, 346, 345, 346.5, 345, Q Qantas Airways 595, 594, 608, 613, 599, 597, 600, 10150, 10120, 10100, 10090 (2,814), Super Retail Grp 3902, 3924, 3946, 3944, 3921, 3911, 3940, 3936
(888,302).
Dec18 3301 13 (9), BHP Dec18 3350 10 (16), BHP Dec18
345.5, 345, 346, 345, 346, 345, 346, 345, 346, 345, 599.5, 597.5, 598.5, 604, 603.5, 601, 601.5, 605, 604, 759, 759, 762, 761, 750, 755, 753, 756, 759, 755.5, 3401 6.5 (50), BHP Dec18 3451 4 (18), BHP Dec18 3550
346, 345, 346, 345, 344, 346, 344, 344.5, 343, 344, 600, 603, 602, 604, 602, 604, 601.5, 603, 601, 603, 759, 752, 753, 747.5, 752, 748, 749.5, 753, 751.5, 754, 2 (30), BHP Jan19 2600 484 (30), BHP Jan19 3100 105,
343, 344, 343, 343.5, 345, 345 (1,486,922), MyState
443, 445, 443, 444, 443, 442, 443, 442, 443, 442, 440,
601.5, 602, 601, 601.5, 603, 601, 603, 602, 605, 604,
601.5, 603, 601.5, 604, 603, 606, 603.5, 604, 606, 604
751, 754, 751, 755, 754, 756, 754.5, 752, 754, 750,
748, 752, 748.5, 747, 749, 744, 748, 743, 747, 744,
INTEREST RATES 104 (65), BHP Jan19 3150 83 (120), BHP Jan19 3151 81
(279), BHP Jan19 3201 60, 65 (60), BHP Jan19 3251 50
441, 442, 443, 442, 441, 442, 441, 442, 443, 442, 441, (7,727,487), QBE Insurance Grp 1142, 1144, 1135, 1136, 746.5, 744, 746, 744, 746, 742, 743 (773,929), AGL Energy hym3qut 10203, 10202, 10203, 10205, (50), BHP Jan19 3300 39 (200), BHP Jan19 3301 38 (40),
442, 441, 442, 441, 442, 441, 442, 441, 442, 441, 440, 1131, 1130.5, 1139.5, 1142, 1139, 1143, 1141, 1145, Superloop 168.5, 168.5, 165, 164.5, 163.5, 165, 164, 10203, 10202, 10205, 10210, 10227, 10228, 10229, BHP Jan19 3351 27.5 (13), BHP Jan19 3400 21, 20.5 (71),
441, 440, 441, 442, 441, 442, 441 (29,371). 1142, 1148, 1139, 1139.5, 1146.5, 1142, 1146, 1144, 166.2, 166, 167, 166.5, 168.5, 168.2, 167.5, 169.5, 169, 10230, 10205 (5,685), AMP fym3qut 10073 (22), Aust BHP Jan19 3450 17 (23), BHP Feb19 3000 196 (30), BHP
1148, 1147, 1143, 1145, 1141, 1143, 1147, 1144, 1148, 168.5, 168, 168.2, 168, 168, 168.5, 168, 169, 169.7, Unity sfym3wu 10380, 10379, 10380 (1,200), Crown Feb19 3201 95 (10), BHP Feb19 3251 80 (25), BHP Feb19
N Nanosonics 305, 304, 308, 307, 302, 305, 306, 303.5, 1147, 1153, 1150, 1154.5, 1154, 1142, 1150, 1152, 169.5, 168.5, 169, 168, 169, 168, 169.5, 168.5, 170,
170, 168.5, 169, 168, 168 (263,987), Sydney Airport stp
Resorts hym3qut 10265, 10290, 10275, 10284, 10283,
10285, 10283, 10275, 10270, 10285, 10300, 10312.8,
3301 61 (540), BHP Feb19 3450 33.5 (3), BHP Mar19
305, 307.5, 306, 308.5, 309, 306.5, 307.5, 306, 306.5, 1151.5, 1155, 1151, 1154, 1153, 1157, 1156.5, 1152, 3150 126 (10), BHP Mar19 3300 76.5 (10), BHP Mar19
308, 306.5, 309, 310, 307, 308, 307.5, 307, 309, 307.5, 1154, 1150, 1151 (8,701,292), Qube Hldgs 268, 268, 683, 684, 682, 684, 680.5, 681, 683.5, 682, 684, 683.5, 10300 (9,352), IAG Finance (NZ) coyr3qu 10265, 10257, 3401 43 (20), BHP Jun19 2601 490.5 (200), BHP Jun19
308, 306, 307.5, 308, 307.5, 308, 305.5, 306, 304, 305, 266, 268, 266.5, 266, 268, 267, 268, 267, 269, 268, 685.5, 684, 682, 682.5, 684, 685, 683, 685, 683, 684.5, 10265, 10260, 10265, 10260 (2,764), IMF Bentham 3050 225 (30), BLD Jan19 500 31 (100), BLD Jan19 525
303, 303.5, 304.5, 305, 303, 302.5, 304, 303 269, 268, 269, 268, 268.5, 267, 268, 267, 268, 267, 684, 683, 684, 683, 684, 683, 683.5, 685, 684.5, 683.5, fym3we 10224 (27), Macq Bank hyr3qu 8700, 8675, 8700, 16.5 (24), BLD Sep19 600 17.5 (30), BLD Mar20 550 44.5
(1,875,920), National Aust Bank 2500, 2505, 2493, 2498, 269, 266.5, 268, 267, 268, 267, 268, 267, 269, 267, 684, 683, 684, 682, 682.5, 679, 680.5, 683, 682, 684, 8675, 8700 (7,108), National Aust Bank hyr3qu 8402.1, (24), BOQ Nov18 1000 9 (300), BOQ Dec18 925 75 (80),
2481, 2485, 2473, 2477, 2485, 2484, 2498, 2497, 2486, 268.5, 267, 268, 267.5, 268.5, 267.5, 268, 267.5, 269, 681, 682, 679, 681 (5,111,108). 8402, 8405, 8402, 8401, 8405, 8401, 8400, 8405, 8395, BOQ Dec18 1051 5.5 (29), BSL Nov18 1150 5.5 (120), BSL
2481, 2491, 2490, 2483, 2485, 2478, 2480, 2485, 2481, 267, 269, 267.5, 268, 267, 268, 267, 268 (3,983,890). 8405, 8400, 8420, 8425, 8440, 8425, 8435, 8410 Dec18 1125 54 (10), BSL Dec18 1200 21.5 (40), BSL
2500, 2483, 2475, 2474.5, 2484, 2482.5, 2476, 2477, T Tabcorp Hldgs 454, 454, 451, 454, 449, 452, 452.5, (11,051), Nufarm Finance (Nz) coyr6qu 8540, 8550, 8502, Dec18 1275 11 (10), BSL Dec18 1300 7 (300), BSL Dec18
2483, 2481, 2487, 2485, 2489, 2485, 2500, 2485, 2491, R Ramsay Health Care 5476, 5489, 5411, 5470, 5417, 451, 452, 449, 452, 449, 450, 452, 449, 450, 447, 450, 8501 (6,167), Peet sbvm6wu 10625, 10550 (950), Qube
Hldgs hym3qu 10680, 10700, 10685, 10686, 10688
1350 5 (100), BSL Jan19 1225 32.5 (150), BSL Jan19
2489, 2485, 2487, 2482.5, 2485, 2481.5, 2477, 2480, 5426, 5455, 5438, 5457, 5456, 5432, 5451, 5434, 5440, 448, 450, 449, 447, 449, 448.5, 446, 448, 446.5, 448, 1300 16 (60), BSL Jan19 1425 7.5 (589), BSL Mar19 1500
2491, 2491 (10,770,911), lpyr3ut 10115, 10110, 10112, 5425, 5435, 5406, 5409, 5373, 5368, 5395, 5382, 5399, 446, 448, 447, 448, 447, 448, 446, 447.5, 446, 447, (2,529), Suncorp-Metway nyr3qu 7876 (1,150), Tatts Grp 9.5 (115), BXB Dec18 1050 22.5 (40), BXB Dec18 1075
10113, 10112, 10111, 10112, 10111, 10112, 10118.9, 5406, 5392.5, 5390, 5400, 5403, 5385, 5399, 5386, 446, 447, 446, 447, 445, 447, 446 (2,697,125), Tassal fym3wu 10130, 10175 (600), US Masters Res Prop 12.5 (55), BXB Jan19 1076 22.5 (25), CBA Nov18 6700
10119, 10123, 10122 (5,226), lpyr3ut 10150, 10145.1, 5392, 5408, 5404, 5414, 5412, 5421, 5413, 5425, 5424, Grp 427, 426, 428, 424, 432, 431, 433.5, 434, 431, 433, bvm3wut 10100 (48), Villa World sfym3wu 10396 (3). 500 (46), CBA Nov18 6800 410, 390 (2,106), CBA Nov18
10145, 10139, 10139.1, 10139, 10137, 10137.1, 5409, 5411, 5404.5, 5410, 5429, 5427, 5403, 5422, 431, 431.5, 429, 430.5, 431.5, 432, 431, 431.5, 433, 6801 400 (41), CBA Nov18 6900 340, 323, 322 (80), CBA
10138.1, 10137.1, 10137, 10130.1, 10130, 10131,
10130, 10120, 10125, 10127, 10120, 10110, 10105,
5415 (248,202), kpyr6qt 10401, 10439, 10407, 10439,
10440 (1,312), REA Grp 7553, 7553, 7663, 7727, 7607,
432, 433, 432, 433, 432, 433, 432, 429, 434, 432, 434,
433, 434, 435, 433.5, 433, 434.5, 433, 434 (500,881),
WARRANTS Nov18 6901 290 (44), CBA Nov18 7000 250, 224, 215
(481), CBA Nov18 7100 126, 130, 118, 107.5 (4,755), CBA
10097, 10096, 10100, 10096, 10097, 10096, 10095, 7666, 7634, 7664, 7688, 7642, 7644, 7716, 7685, 7715, Technology One 599, 600, 591, 596, 606, 605, 612, 609, Afterpay Touch imini 966, 892, 921 (2,000), imini 845 Nov18 7101 108 (160), CBA Nov18 7200 62, 50, 40, 37
10090, 10079 (15,571), nyr3qut 10155, 10151, 10152, 7716, 7679, 7691.5, 7711, 7698, 7652, 7635, 7658, 606, 614.5, 615, 609, 611, 613, 617, 611, 613, 609, (1,000), imini 609, 600, 540 (10,000), imini 465, 470, (1,371), CBA Nov18 7300 12, 11, 12.5 (180), CBA Dec18
14
Tables
COURSE OF SALES cont’d

6900 335 (10), CBA Dec18 7200 89 (40), CBA Dec18 7300 (980), QBE Nov18 1151 7.5 (40), QBE Dec18 1100 55 Mar19 602500 42, 43 (3), XJO Mar19 605000 38 (9), XJO 24 (600), FMG Nov18 421 31, 26 (200), FMG Nov18 451 Nov18 501 52 (100), TLS Nov18 297 3.5 (80), TLS Nov18
41.5 (1,324), CBA Dec18 7400 14 (40), CBA Dec18 7500 (100), QBE Dec18 1101 55.5 (100), QBE Dec18 1125 44 Mar19 610000 31, 28, 29, 30 (63), XJO Mar19 635000 8 56 (100), FMG Nov18 471 76 (2,100), FMG Nov18 501 114, 298 4.5, 5 (1,330), TLS Nov18 307 13 (369), TLS Nov18
5 (80), CBA Dec18 7300 60 (20), CBA Dec18 6700 531.5 (20), QBE Dec18 1151 27 (30), QBE Dec18 1175 11, 15 (150), XJO Apr19 620000 27 (30), XJO Jun19 660000 6 105 (145), FMG Nov18 551 155 (100), FMG Dec18 380 3.5 316 22, 22.5 (119), TLS Dec18 294 6.5 (260), TLS Dec18
(20), CBA Dec18 6901 335 (10), CBA Dec18 7000 282, (50), QBE Dec18 1200 6 (3), QBE Jan19 1175 27 (721), (15), XJO Jun19 670000 5, 6 (40), XJO Sep19 600000 111 (60), FMG Dec18 390 7 (200), FMG Dec18 390 9 (200), 304 12 (100), TLS Jan19 277 3.5 (1,000), TLS Mar19 264
290, 295 (37), CBA Dec18 7001 280 (2,201), CBA Dec18 QBE Jan19 1176 22.5 (15), QBE Jun19 1251 28 (60), RIO (60), XJO Sep19 610000 84 (5), XJO Sep19 640000 30, 32 FMG Dec18 380 10 (150), FMG Dec18 381 8.5 (150), FMG 6.5 (600), TLS Jun19 294 20.5 (800), TWE Feb19 1350
7100 193.5 (202), CBA Dec18 7101 183 (45), CBA Dec18 Nov18 6500 670 (375), RIO Nov18 7001 200 (65), RIO (13). Dec18 401 19 (472), FMG Dec18 410 25.5, 26, 24 (576), 52.5 (17), WBC Nov18 2550 1 (430), WBC Nov18 2551 1
7200 135, 120 (100), CBA Dec18 7201 137, 119 (105), Nov18 7300 35, 22, 31, 29 (759), RIO Nov18 7400 11, 10 FMG Dec18 451 54.5 (100), FMG Dec18 471 74.5 (1,800), (1,000), WBC Nov18 2600 7, 5 (200), WBC Nov18 2601 5,
CBA Dec18 7300 92, 82, 90, 80 (208), CBA Dec18 7400
45 (4,232), CBA Dec18 7401 50 (10), CBA Dec18 7600 15
(290), RIO Dec18 7700 8, 11 (256), RIO Dec18 7500 53
(3), RIO Dec18 6401 852 (6), RIO Dec18 6701 560 (4), RIO PUT OPTIONS FMG Dec18 501 102.5 (100), FMG Dec18 551 152.5 (100),
FMG Dec18 601 211 (10), FMG Jan19 501 109 (45), FMG
5.5 (170), WBC Nov18 2650 35 (20), WBC Nov18 2651 34
(286), WBC Nov18 2750 127, 122 (53), WBC Nov18 3001
(20), CBA Jan19 6800 502 (1), CBA Jan19 7000 350 (70), Dec18 6900 436 (15), RIO Dec18 7000 315 (10), RIO AGL Nov18 1950 54 (10), AGL Nov18 2100 194 (28), AGL Jan19 551 153.5 (7), FMG Jun19 360 27 (400), GMG Jan19 382 (50), WBC Dec18 2500 11 (230), WBC Dec18 2501 13
CBA Jan19 7100 260, 247, 248, 250 (34), CBA Jan19 7201 Dec18 7200 195, 198, 195, 200 (75), RIO Dec18 7300 Jan19 1700 9 (10), AGL Jan19 1900 55 (10), AGL Mar19 1050 22.5 (400), HVN Dec18 296 2.5 (300), IAG Mar19 (100), WBC Dec18 2551 21 (100), WBC Dec18 2650 51
184.5 (5), CBA Jan19 7301 142 (40), CBA Jan19 7400 107 140, 147, 147.5, 148.5, 149, 145, 150, 146 (268), RIO 2401 540 (5), AGL Apr19 1850 91 (10), AGL Apr19 1900 692 18 (22), IAG Dec19 650 40 (56), IFL Dec18 650 8 (10), WBC Dec18 2750 127 (6), WBC Dec18 3500 868
(9), CBA Jan19 7401 97, 95, 94.5 (66), CBA Jan19 7500 Dec18 7400 125, 98, 105, 115, 119, 117, 115, 114, 110, 114 (120), AMC Dec18 1325 18 (100), AMP Nov18 240 10, (200), ILU Nov18 825 57, 50 (379), ILU Nov18 875 100 (17), WBC Jan19 2651 75 (20), WBC Jan19 2700 104, 108
70, 76, 60 (100), CBA Jan19 7600 44 (60), CBA Mar19 117, 125, 130, 129.5, 131 (820), RIO Dec18 7500 77, 85, 6.5 (600), AMP Nov18 300 67 (600), AMP Dec18 210 2 (31), JHX Nov18 1900 313 (15), JHX Dec18 1450 13 (10), (44), WBC Feb19 2500 40 (300), WBC Mar19 2600 87 (25),
7001 320 (8), CBA Mar19 7200 253 (2), CBA Mar19 7400 90 (630), RIO Dec18 7601 55, 65 (304), RIO Dec18 7700 (4,000), AMP Dec18 230 7 (60), AMP Dec18 250 21 (500), LLC Dec18 1225 20 (10), LLC Dec18 1250 27 (48), LLC WBC Jun19 2000 17 (70), WBC Jun19 2750 240 (18), WES
155 (14), CBA Mar19 7401 135, 127 (26), CBA Mar19 41, 40, 38.5, 36, 45, 39.5 (226), RIO Dec18 7800 25, AMP Jan19 195 3 (50), AMP Jan19 290 58 (100), AMP Jan19 1200 28 (100), LLC Jan19 1250 42 (20), LLC Jan19 Nov18 3094 6.5, 5 (400), WES Nov18 3307 170 (6), WES
8600 5 (30), CBA Apr19 7501 110 (15), CCL Nov18 950 32 28.5, 30 (220), RIO Dec18 7801 26 (20), RIO Dec18 7900 Feb19 230 14 (40), AMP Mar19 626 392 (169), AMP Jun21 1325 75 (15), LLC Sep19 1200 115 (10), MPL Nov18 291 Nov18 3343 195 (10), WES Dec18 3307 159 (12), WES
(50), CCL Nov18 975 10 (70), CCL Dec18 975 26 (50), CCL 19 (20), RIO Dec18 8001 15, 16 (35), RIO Dec18 8200 8, 240 54 (55), ANN Nov18 2300 17 (20), ANN Dec18 2100 42 (121), MQG Nov18 11000 2.5 (585), MQG Nov18 11200 Feb19 2951 52 (100), WOW Dec18 2890 22 (28), WOW
Jan19 1075 5 (100), COL Dec18 1300 11 (100), COL Jan19 7, 8 (25), RIO Dec18 8201 8 (8), RIO Dec18 8300 5 (3), RIO 8 (50), ANN Dec18 2200 16 (50), ANN Dec18 2350 72 (50), 8, 8.5 (6,485), MQG Nov18 11400 55, 50, 37, 43 (321), Dec18 2939 28 (20), WOW Feb19 2690 15 (200), WOW
1200 73 (30), CPU Nov18 1850 8 (50), CPU Jan19 1850 52 Dec18 8301 6 (12), RIO Dec18 8700 3 (150), RIO Jan19 ANZ Dec18 2600 5 (100), ANZ Dec18 2550 10.5 (300), ANZ MQG Nov18 11401 55 (20), MQG Nov18 11600 120, 149 Mar19 2890 84 (30), WOW Jun19 3139 261 (29), WPL
(50), CSL Nov18 11001 7160 (3), CSL Nov18 13801 4280 7300 265 (110), RIO Jan19 7500 160 (10), RIO Jan19 Dec18 2650 28 (393), ANZ Jan19 2700 65 (4), ANZ Feb19 (384), MQG Nov18 11601 155 (126), MQG Nov18 11800 Nov18 3100 6, 7 (655), WPL Nov18 3301 143.5 (100), WPL
(5), CSL Nov18 14000 4196 (3), CSL Nov18 17800 312, 7601 125 (10), RIO Jan19 7700 140, 100 (44), RIO Jan19 2650 65 (50), ANZ Mar19 3001 310.5 (50), ANZ Mar19 310 (250), MQG Nov18 12001 510 (855), MQG Nov18 Nov18 3400 248 (73), WPL Nov18 3401 225, 221.5 (15),
240, 243 (60), CSL Nov18 18000 135, 140 (41), CSL 7800 85 (100), RIO Jan19 7801 79 (30), RIO Jan19 8000 3101 392 (20), ANZ Sep19 2551 122.5, 122 (250), ANZ 12401 900, 905 (15), MQG Dec18 10600 47.5 (30), MQG WPL Nov18 3450 300 (2), WPL Nov18 3501 321, 322,
Nov18 18400 73, 71 (372), CSL Nov18 18600 25, 30, 31, 50, 57 (70), RIO Jan19 8200 32, 30 (16), RIO Jan19 8400 Jun21 3400 900 (1), ASX Nov18 6100 32, 19 (59), ASX Dec18 11000 102.5 (101), MQG Dec18 11600 300 (210), 322.5 (65), WPL Nov18 3600 440 (12), WPL Nov18 3650
28.5 (92), CSL Nov18 18601 8, 6, 6.5 (181), CSL Nov18 20 (43), RIO Feb19 7301 315 (30), RIO Feb19 7600 180 Feb19 6300 280 (30), AWC Nov18 240 12.5 (200), AWC MQG Jan19 11801 510 (10), MQG Jan19 12001 640 (105), 495 (14), WPL Nov18 3800 610 (2), WPL Dec18 2886 15,
18800 10, 8, 5 (73), CSL Nov18 19001 4 (88), CSL Dec18 (8), RIO Feb19 7700 165 (7), RIO Feb19 7900 107 (28), RIO Nov18 250 22 (80), AWC Nov18 260 30.5, 32.5 (1,210), MQG Jan19 12401 940, 935 (15), MQG Feb19 12800 1370 17 (820), WPL Dec18 3135 74 (50), WPL Dec18 3285
18600 252 (22), CSL Dec18 19200 145 (48), CSL Dec18 Mar19 7200 445 (2), RIO Mar19 7600 236.5 (10), RIO AWC Dec18 261 32.5 (1,188), AWC Jan19 240 16 (24), (10), NAB Nov18 2450 3.5 (110), NAB Nov18 2451 3 (135), 158.5 (110), WPL Dec18 3334 182 (15), WPL Dec18 3484
19600 73, 72.5, 73, 72, 73.5, 77, 78.5, 79.5 (500), CSL Mar19 7900 150 (10), RIO Mar19 8201 65 (100), RIO AWC Jan19 260 33 (22), BHP Nov18 2950 5, 6 (130), BHP NAB Nov18 2500 27, 20 (70), NAB Nov18 2501 20 (284), 295 (60), WPL Jan19 2900 38 (15), WPL Jan19 3451 293
Jan19 14200 4080 (3), CSL Jan19 14201 3900 (5), CSL Dec19 7200 620.5 (15), RRL Jan19 430 21 (20), RRL Nov18 3000 9, 7 (700), BHP Nov18 3001 8 (102), BHP NAB Nov18 2600 111 (277), NAB Nov18 2601 121 (100), (7), WPL Jan19 3550 395 (12), WPL Mar19 3682 585 (5),
Jan19 16000 2270 (10), CSL Jan19 17600 1065, 964 Jan19 470 5.5 (241), S32 Dec18 326 3.5 (500), S32 Nov18 3050 35, 24, 21 (520), BHP Nov18 3051 35 (120), NAB Nov18 2801 321 (150), NAB Dec18 2604 124 (100), XJO Nov18 555000 1 (200), XJO Nov18 557500 1 (80), XJO
(16), CSL Jan19 18200 677, 666.5, 625 (13), CSL Jan19 Dec18 346 2 (80), S32 Mar19 346 9 (125), S32 Jun19 356 BHP Nov18 3100 66, 50 (1,462), BHP Nov18 3150 103, NAB Dec18 3279 791 (40), NAB Jan19 2400 28, 28.5 (80), Nov18 560000 2, 1 (280), XJO Nov18 562500 3, 2, 1 (515),
18600 477 (20), CSL Jan19 19000 395 (1), CSL Jan19 11 (200), S32 Sep19 310 28 (80), SGP Jan19 350 29 (70), 104 (261), BHP Nov18 3151 97 (73), BHP Nov18 3200 NAB Jan19 2851 356 (40), NAB Jan19 3001 508 (20), NAB XJO Nov18 565000 5, 4, 5, 3, 2 (683), XJO Nov18 567500
19600 220 (32), CSL Jan19 20201 93 (5), CSL Feb19 SHL Jan19 2450 13.5 (28), SHL Jan19 2500 6.5 (23), STO 150, 145, 148 (1,175), BHP Nov18 3250 200, 203, 200 Mar19 2550 124 (70), NAB Jun19 3301 859 (40), NAB 10, 9, 8, 7, 8, 7, 8, 9, 8, 9, 6, 5, 7, 6, 5, 6, 5, 4 (514), XJO
11001 7140 (3), CSL Feb19 18800 658, 656 (20), CSL Nov18 471 87 (270), STO Dec18 600 4.5 (100), STO Dec18 (608), BHP Nov18 3300 263, 260 (900), BHP Nov18 3351 Dec19 2400 195 (30), NCM Nov18 2050 8 (40), NCM Nov18 570000 10, 17, 15, 12, 14, 13, 10, 11, 10, 9 (896),
Apr19 20000 397 (75), CSR Dec18 300 10 (5), CTX Dec18 550 23.5 (100), STO Dec18 600 7 (100), STO Dec18 701 305 (151), BHP Nov18 3401 360, 355 (395), BHP Nov18 Nov18 2051 9.5 (14), NCM Nov18 2100 34 (650), NCM XJO Nov18 572500 14, 18, 28, 27, 30, 25, 21, 18, 21, 20,
2750 65 (8), CTX Dec18 3000 10 (50), CTX Jan19 2950 28, 1 (500), STO Jan19 625 8.5 (100), STO Jan19 750 1.5 3501 450 (40), BHP Dec18 3000 39 (30), BHP Dec18 3050 Dec18 2050 27 (10), NCM Dec18 1900 9 (640), NCM 23, 25, 23, 21, 20, 19 (366), XJO Nov18 575000 42, 39
31 (54), CTX Jan19 3050 18.5 (50), CTX Jan19 3100 14 (200), STO Jun19 526 68 (56), STW Dec18 5400 61 (3), 52 (30), BHP Dec18 3200 168 (60), BHP Dec18 3150 Dec18 2001 23.5 (100), NCM Dec18 2100 66 (150), NCM (499), XJO Nov18 577500 64, 55 (311), XJO Nov18 580000
(50), CTX Feb19 3301 11 (50), CWN Nov18 1200 13 (100), SYD Nov18 650 33 (90), SYD Nov18 675 8, 9.5 (850), SYD 123.5, 135.5 (4), BHP Dec18 3200 165 (70), BHP Dec18 Dec18 2200 138.5 (20), NCM Jan19 1900 20 (200), NCM 76, 77, 78, 79 (311), XJO Nov18 582500 107 (232), XJO
CWN Dec18 1225 17 (500), CWN Dec18 1250 4.5 (500), Dec18 600 83.5 (100), SYD Dec18 650 34.5 (36), SYD 2701 12 (40), BHP Dec18 2850 26.5 (200), BHP Dec18 Jan19 1901 20 (10), NCM Jan19 2100 86 (50), NCM Feb19 Nov18 585000 123 (80), XJO Nov18 587500 156 (11), XJO
CWN Jan19 1250 13 (55), CWN Mar19 1251 21 (2,000), Feb19 675 19 (200), SYD Mar19 675 26 (80), SYD Mar19 2900 40, 35 (360), BHP Dec18 2950 50 (120), BHP Dec18 1901 32 (10), NCM Jun19 2200 221 (22), ORG Nov18 901 Dec18 510000 1, 2 (75), XJO Dec18 532500 3 (240), XJO
CWN Mar19 1276 20 (2,000), CWN Sep19 1251 38.5 (25), 676 24 (30), TCL Jan19 1184 9.5 (354), TCL Mar19 1177 2951 53.5, 52 (140), BHP Dec18 3000 67, 61.5 (35), BHP 240 (66), ORG Dec18 901 238 (66), ORG Jan19 625 16.5 Dec18 540000 5 (14), XJO Dec18 542500 7 (50), XJO
CYB Sep19 360 50.5 (200), FLT Dec18 5100 57 (60), FLT 26, 21.5 (2,080), TCL Jun19 1160 43.5 (100), TLS Nov18 Dec18 3001 65.5, 66 (136), BHP Dec18 3050 88 (146), (200), ORG Jan19 675 38.5 (50), ORG Jan19 876 215.5, Dec18 545000 6 (140), XJO Dec18 547500 8 (4), XJO
Jan19 5300 63 (13), FLT Jan19 5400 50 (10), FMG Nov18 287 6.5 (304), TLS Nov18 298 1 (50), TLS Dec18 285 12.5, BHP Dec18 3100 106 (1,505), BHP Dec18 3150 140, 144 214.5 (24), ORG Jan19 901 241 (15), ORG Feb19 625 22 Dec18 550000 10, 9 (40), XJO Dec18 552500 11, 10
380 16 (125), FMG Nov18 390 6.5 (60), FMG Nov18 391 13 (50), TLS Dec18 295 6, 7 (80), TLS Dec18 304 2.5, 3.5 (30), BHP Dec18 3200 168 (95), BHP Dec18 3250 217, (95), ORI Dec18 1700 12 (32), OSH Nov18 800 77 (20), (130), XJO Dec18 555000 14, 13, 12, 11 (192), XJO Dec18
5.5 (150), FMG Nov18 400 1, 2.5, 3 (1,813), FMG Nov18 (1,300), TLS Feb19 310 6.5 (150), TWE Jan19 1600 15, 206 (30), BHP Dec18 3251 217 (578), BHP Dec18 3300 OSH Dec18 700 12.5 (75), OSH Jan19 700 22 (50), OSH 557500 16, 14 (43), XJO Dec18 560000 16, 20, 17 (28),
410 0.5, 0.9 (1,000), FMG Nov18 420 0.4 (70), FMG Dec18 13.5 (55), TWE Jan19 1650 8.5 (39), WBC Nov18 2550 81 257 (100), BHP Dec18 3301 262, 260, 255 (1,023), BHP Jan19 825 104 (8), OZL Nov18 900 56 (250), OZL Nov18 XJO Dec18 562500 25, 23 (54), XJO Dec18 565000 29, 30
380 19.5 (200), FMG Dec18 410 2 (175), FMG Dec18 400 (115), WBC Nov18 2551 75 (10), WBC Nov18 2600 30 Jan19 2650 25 (100), BHP Jan19 2700 32 (400), BHP 925 85, 80, 81 (215), OZL Nov18 950 112 (221), OZL (41), XJO Dec18 567500 39, 33, 37, 35 (30), XJO Dec18
8 (60), FMG Dec18 420 2.5 (150), FMG Dec18 390 18.5 (558), WBC Nov18 2601 43 (20), WBC Nov18 2650 5.5 Jan19 2751 34 (100), BHP Jan19 2901 65, 66.5 (240), Jan19 875 54.5 (1,140), QBE Dec18 1126 16 (400), QBE 572500 51, 54, 55, 53 (107), XJO Dec18 592500 204,
(335), FMG Dec18 400 9, 11, 13.5, 14 (1,221), FMG Dec18 (200), WBC Dec18 2600 53 (100), WBC Dec18 2650 41 BHP Jan19 2951 79 (112), BHP Jan19 3000 100 (531), Jan19 1125 28 (150), RIO Nov18 6700 2, 1.5, 1 (753), RIO 217, 204 (6), XJO Dec18 597500 248 (14), XJO Dec18
401 13.5 (150), FMG Dec18 410 7 (40), FMG Dec18 420 (11), WBC Dec18 2701 15 (130), WBC Dec18 2751 7.5 BHP Jan19 3101 145 (150), BHP Jan19 3250 243 (372), Nov18 6900 9, 11, 10, 3 (605), RIO Nov18 7000 15, 18, 542500 11, 12 (630), XJO Dec18 550000 18 (75), XJO
3.5 (300), FMG Dec18 430 2.5 (50), FMG Dec18 440 2 (120), WBC Jan19 2700 39 (20), WBC Jan19 2750 21.5, 22 BHP Feb19 3151 198 (10), BHP Feb19 3301 295 (10), BHP 20, 23, 24, 23, 18, 11 (1,696), RIO Nov18 7100 27, 30, Dec18 567500 51 (150), XJO Dec18 575000 83, 85 (233),
(322), FMG Jan19 390 24 (50), FMG Jan19 410 10, 10.5, (33), WBC Jan19 2800 12.5, 14 (77), WBC Feb19 2650 74 Mar19 2650 69 (80), BHP Mar19 2900 147 (20), BHP 40, 44, 50, 45, 40, 21, 24 (1,520), RIO Nov18 7200 50, XJO Dec18 580000 105 (245), XJO Dec18 470000 2 (45),
15, 15.5, 15 (870), FMG Jan19 440 4.5, 5.5 (654), FMG (222), WBC Mar19 2801 36 (140), WBC Apr19 2650 108 Mar19 3151 280.5 (110), BHP Mar19 3401 467, 455, 460 55, 70, 58, 70, 72.5, 87, 80, 70 (1,194), RIO Nov18 7300 XJO Dec18 475000 2 (35), XJO Dec18 485000 3 (20), XJO
Jan19 450 3.5 (200), FMG Feb19 440 9.5 (100), FMG (10), WBC Apr19 2700 86 (10), WBC Jun19 2650 118 (30), (70), BHP Jun19 3300 411 (100), BHP Sep19 2701 184 120, 160, 153.5 (163), RIO Nov18 7500 345, 300, 295, Dec18 500000 3, 4 (84), XJO Dec18 505000 5 (45), XJO
Mar19 410 22 (50), IAG Jun19 667 88 (30), IFL Dec18 675 WBC Jun19 3200 4.5 (100), WBC Sep19 2951 31.5 (30), (100), BHP Dec19 3000 343, 350 (13), BHP Jun21 3100 260, 285 (440), RIO Nov18 7501 320, 335, 308 (269), RIO Dec18 510000 5 (70), XJO Dec18 520000 7 (503), XJO
18 (3), IFL Jan19 750 4.5, 5 (500), ILU Nov18 775 7 (150), WES Dec18 2917 254 (200), WES Dec18 3272 17 (15), 614 (6), BLD Nov18 625 115, 112 (1,505), BLD Dec18 500 Nov18 7600 450, 435, 440 (400), RIO Nov18 7800 580 Dec18 525000 9 (25), XJO Dec18 527500 10 (15), XJO
ILU Jan19 775 40 (22), IPL Jan19 380 12.5, 14.5 (180), WOR Dec18 1517 6.5 (140), WOW Nov18 2840 128, 130, 9 (50), BOQ Dec18 975 11.5 (100), BOQ Dec18 1025 37 (113), RIO Nov18 7900 735, 700 (306), RIO Nov18 7901 Dec18 530000 10, 11 (222), XJO Dec18 542500 19 (80),
JHX Dec18 1600 40 (100), JHX Jun19 1800 58, 59, 60 135, 132 (186), WOW Nov18 2890 80, 78.5 (20), WOW (10), BOQ Sep19 1026 90.5 (119), BSL Nov18 1100 8.5, 725 (67), RIO Nov18 8000 799 (106), RIO Nov18 8001 825 XJO Dec18 545000 20, 21 (241), XJO Dec18 550000 24,
(300), LLC Dec18 1325 40 (80), LLC Jan19 1375 39 (30), Dec18 2790 180 (18), WOW Dec18 2890 100 (20), WOW 12, 10 (1,330), BSL Nov18 1125 22 (30), BSL Nov18 1601 (655), RIO Dec18 6600 18 (50), RIO Dec18 6700 23 (46), 27, 26, 25, 26, 27 (69), XJO Dec18 555000 28, 30, 32, 31,
LLC Mar19 1375 65 (10), MGR Apr19 1 218, 220 (600), Dec18 2939 65 (30), WOW Dec18 3089 9 (16), WOW Jan19 490 (20), BSL Nov18 1751 639 (104), BSL Dec18 1150 68 RIO Dec18 7300 162 (5), RIO Dec18 6500 25 (30), RIO 32 (50), XJO Dec18 560000 43, 44, 43, 45, 42, 43 (357),
MQG Nov18 8101 3420 (9), MQG Nov18 8701 2810 (5), 2840 161, 164 (110), WOW Jan19 2890 124 (10), WOW (130), BSL Jan19 1025 35.5 (72), BSL Jan19 1150 86.5 Dec18 6600 30 (30), RIO Dec18 7100 139 (5), RIO Dec18 XJO Dec18 562500 50, 48, 51, 49 (85), XJO Dec18 565000
MQG Nov18 11600 48, 30 (1,628), MQG Nov18 11601 43 Jan19 2989 62.5, 65 (10), WOW Jan19 3039 41, 38, 42 (100), BSL Jan19 1250 157 (30), BSL Feb19 1000 39 (10), 5400 6 (30), RIO Dec18 6201 20 (15), RIO Dec18 6400 35, 53, 54 (51), XJO Dec18 570000 74, 72, 73, 71 (637), XJO
(270), MQG Nov18 11800 10, 11 (990), MQG Nov18 12001 (59), WPL Nov18 3100 85 (75), WPL Nov18 3200 16, 5 BSL Jun19 1050 87 (20), BSL Jun19 1125 119 (8), BSL 36, 29 (60), RIO Dec18 6500 40, 37, 36 (120), RIO Dec18 Dec18 572500 82 (132), XJO Dec18 577500 104 (34), XJO
5 (110), MQG Dec18 11400 325 (10), MQG Dec18 11600 (41), WPL Dec18 3235 59, 55 (126), WPL Dec18 3334 23.5 Jun21 1150 219 (12), BXB Jan19 975 10 (200), BXB Jan19 6700 68 (80), RIO Dec18 6800 71.5 (1), RIO Dec18 6900 Dec18 580000 106, 124, 127, 124, 123, 122, 123, 124,
225 (4), MQG Dec18 11800 136, 140 (34), MQG Dec18 (115), WPL Dec18 3583 3.5, 4 (369), WPL Jan19 3400 37, 1000 13 (200), CBA Nov18 7000 4.5 (110), CBA Nov18 107 (290), RIO Dec18 7000 133, 134, 120 (271), RIO 115, 124 (67), XJO Jan19 450000 3, 4 (111), XJO Jan19
12401 30.5 (16), MQG Jan19 8101 3430 (9), MQG Jan19 36, 37 (63), WPL Jan19 3401 36 (30), WPL Feb19 3100 7100 6.5, 9.5, 7, 8, 7 (600), CBA Nov18 7101 8, 7 (240), Dec18 7001 122 (5), RIO Dec18 7100 160, 151.5, 154, 507500 12 (25), XJO Jan19 532500 26 (21), XJO Jan19
8801 2730 (5), MQG Jan19 12000 180 (10), MQG Jan19 200 (2), WPL Mar19 3285 90 (4), WPL Mar19 3335 80 (7), CBA Nov18 7200 30, 26.5, 23.5, 28, 29.5 (335), CBA 157, 156.5, 154.5 (140), RIO Dec18 7200 200 (140), RIO 542500 37 (5), XJO Jan19 547500 45 (20), XJO Jan19
12400 88 (16), MQG Feb19 8800 2770 (20), MQG Feb19 WPL Mar19 3384 79 (120), WPL Apr19 3600 40.5 (50), XJO Nov18 7201 28 (135), CBA Nov18 7801 575, 570 (12), CBA Dec18 7201 200 (310), RIO Dec18 7300 270, 255, 252.5 550000 49, 48 (70), XJO Jan19 557500 66 (20), XJO Jan19
14400 5.5, 6, 6.5 (90), MQG Mar19 12000 375 (10), MQG Nov18 565000 84 (66), XJO Nov18 567500 62, 58, 48, 53, Nov18 8001 780, 815 (52), CBA Dec18 7000 18 (50), CBA (215), RIO Dec18 7301 262 (250), RIO Dec18 7400 321, 565000 88 (20), XJO Jan19 572500 114 (1), XJO Feb19
Mar19 15000 5 (30), MQG Apr19 12000 420 (10), NAB 54, 53 (404), XJO Nov18 570000 49, 29, 28, 30, 29 (754), Dec18 7200 67, 63.5, 69 (45), CBA Dec18 6900 34.5 300, 310 (165), RIO Dec18 7401 320 (20), RIO Dec18 510000 27, 26 (60), XJO Feb19 540000 61 (25), XJO
Nov18 2350 147 (4), NAB Nov18 2400 99 (150), NAB XJO Nov18 572500 30, 15, 14, 17, 16, 15 (325), XJO (2,300), CBA Dec18 7000 52, 49, 52 (270), CBA Dec18 7500 397.5 (2), RIO Dec18 7501 360 (310), RIO Dec18 Mar19 532500 76, 77, 78 (185), XJO Mar19 560000 155,
Nov18 2500 7, 6 (200), NAB Nov18 2501 4.5, 4 (26), NAB Nov18 575000 15, 12, 11, 10, 7, 9, 7, 9, 6, 7 (661), XJO 7100 65.5, 72 (9), CBA Dec18 7101 80 (95), CBA Dec18 7700 575 (135), RIO Dec18 7900 705 (26), RIO Jan19 153 (22), XJO Mar19 600000 375 (2), XJO Jun19 570000
Nov18 2550 3 (115), NAB Nov18 2701 1 (130), NAB Dec18 Nov18 577500 3, 2, 4, 3 (315), XJO Nov18 580000 1, 2, 7200 109, 100 (115), CBA Dec18 7801 573 (9), CBA Jan19 6600 112.5, 108, 100 (29), RIO Jan19 6601 108 (10), RIO 267 (7), XJO Sep19 500000 119, 115 (3), XJO Dec19
2430 88 (150), NAB Dec18 2507 30, 34 (60), NAB Dec18 1 (90), XJO Nov18 582500 1 (240), XJO Nov18 585000 1 7100 122 (20), CBA Jan19 7300 200 (5), CBA Jan19 8101 Jan19 6801 135 (20), RIO Jan19 7001 183.5, 190 (42), 365000 20 (115).
2525 25 (90), NAB Dec18 2526 25 (38), NAB Dec18 2604 (6), XJO Dec18 567500 94, 75, 84, 86, 80, 79 (117), XJO 885 (51), CBA Feb19 7000 210 (10), CBA Jun19 6500 170 RIO Jan19 7101 245 (20), RIO Jan19 7201 259 (65), RIO
6 (20), NAB Jan19 2500 62, 55 (140), NAB Jan19 2550 36, Dec18 570000 64, 63, 60, 62 (175), XJO Dec18 572500 (4), CCL Nov18 1000 18.5, 13.5 (32), CCL Dec18 1025 40, Jan19 7301 335, 322 (86), RIO Jan19 7500 475 (30), RIO
31 (60), NAB Jan19 2551 35 (40), NAB Jan19 2600 23, 20
(35), NAB Jan19 2650 11 (67), NAB Feb19 2550 52 (90),
58, 53, 50, 48, 49 (125), XJO Dec18 575000 35, 36 (44),
XJO Dec18 580000 17, 19, 20, 18, 19 (750), XJO Dec18
44 (65), CCL Dec18 1050 60 (10), CCL Jan19 1050 69 (60),
CIM Jan19 3601 17 (400), CIM Feb19 3901 68 (10), COL
Jan19 7700 610 (2), RIO Jan19 8001 825 (5), RIO Feb19
6401 115.5 (50), RIO Feb19 6600 154, 145 (35), RIO
ASX SPECIALS
NAB Mar19 2601 46 (40), NAB Apr19 2200 330 (10), NAB 582500 12 (35), XJO Dec18 585000 10 (31), XJO Dec18 Dec18 1225 10 (210), CSL Nov18 17000 8.5 (530), CSL Feb19 6800 180 (5), RIO Feb19 6901 240, 239, 235 (150), Accent Grp 129.4 (50,843), Ansell 2303.4 (20,255), Atlas
Jun19 2000 524 (21), NAB Sep19 2701 50 (252), NCM 587500 6 (37), XJO Dec18 590000 4, 3, 4 (210), XJO Nov18 17200 12 (320), CSL Nov18 17400 12.5 (445), CSL RIO Feb19 7301 390 (10), RIO Mar19 7500 678.5 (20), RIO Arteria stp 693.8 (46,643), Austal 182.9 (21,800), Beach
Nov18 2000 77, 74 (571), NCM Nov18 2001 62.5 (370), Dec18 572500 66 (1), XJO Dec18 575000 55, 53, 56 (20), Nov18 17600 38 (240), CSL Nov18 18000 165, 164 (328), Apr19 7200 545 (2), RIO Apr19 7300 635 (2), RIO Jun21 Energy 149.8 (753,747), BHP 3048.9 (213,021), Brick-
NCM Nov18 2050 35, 21 (35), NCM Nov18 2051 27 (74), XJO Dec18 567500 112 (15), XJO Dec18 570000 106, 90, CSL Nov18 18001 86 (110), CSL Nov18 18201 160 (40), 7200 1324 (2), RRL Nov18 440 11 (500), S32 Nov18 340 works 1603.3 (13,924), Caltex Aust 2743.1 (17,163),
NCM Nov18 2100 8.5, 7.5, 5, 4.5, 4, 4.5 (522), NCM Dec18 92, 93, 92, 93, 101, 99, 98, 99, 100, 101, 99, 95, 91, 92, CSL Nov18 18400 440 (453), CSL Nov18 18401 260 (20), 35 (110), S32 Nov18 341 35 (290), S32 Nov18 360 55 Costa Grp 731.1 (82,663), CSL 18069.4 (13,921), CSR
2100 15 (50), NCM Dec18 2050 56, 56.5, 56, 58.5 (111), 91, 89, 86, 95, 94, 95, 96, 94 (832), XJO Dec18 577500 CSL Nov18 18600 432 (2), CSL Nov18 18800 600, 820, (49), S32 Nov18 361 57 (80), S32 Nov18 391 85.5 (200), 300.4 (167,386), DEXUS stp 1069 (43,275), Domino’s
NCM Dec18 2100 34.5, 35, 38 (110), NCM Dec18 2101 32 61, 64, 59, 54, 55 (126), XJO Dec18 580000 44, 48, 47, 850 (222), CSL Nov18 19000 800 (106), CSL Nov18 19600 S32 Dec18 287 4.5 (500), S32 Dec18 306 11.5, 9.5 (163), Pizza 4601.2 (4,509), Elders 713 (16,150), Estia Health
(190), NCM Dec18 2150 22.5, 23 (300), NCM Dec18 2151 45, 43, 46, 47, 45 (995), XJO Dec18 582500 37 (10), XJO 1625, 1620 (273), CSL Nov18 19601 1560 (5), CSL Nov18 S32 Dec18 367 61 (80), S32 Dec18 386 79.5 (200), S32 214.6 (49,476), FlexiGroup 144 (15,336), GDI Prop Grp stp
18 (85), NCM Dec18 2200 12.5, 12 (1,150), NCM Dec18 Dec18 585000 29, 30 (647), XJO Dec18 587500 24, 22, 21001 2910 (314), CSL Nov18 21201 2995, 3120 (415), Jan19 290 8 (60), S32 Jan19 300 13, 12.5, 13, 11 (548), 126.2 (24,784), Goodman Grp stp 1069.5 (190,792), IPH
2350 3.5 (140), NCM Jan19 2051 83.5 (104), NCM Jan19 21 (45), XJO Dec18 590000 18, 17, 18 (85), XJO Dec18 CSL Nov18 21601 3400, 3470, 3500 (366), CSL Dec18 S32 Feb19 281 9.5 (600), S32 Mar20 300 44 (45), SEK 551.5 (25,770), Medibank Private 249.5 (396,908),
2400 8 (23), NCM Dec20 3300 54 (160), ORG Dec18 675 592500 13 (17), XJO Dec18 595000 11, 9 (237), XJO 13000 10 (20), CSL Dec18 17401 220 (20), CSL Dec18 Dec18 1850 38 (6), SEK Jan19 1800 39 (6), SGM Nov18 Nanosonics 305.1 (36,693), Natl Storage REIT stp 172.4
19.5, 15 (230), ORG Jan19 726 8.5 (100), ORI Nov18 1701 Dec18 597500 7 (33), XJO Dec18 600000 5 (51), XJO 17600 350 (140), CSL Dec18 17800 328, 410 (291), CSL 1075 8 (10), SGM Nov18 1100 18 (10), SGM Nov18 1200 (96,062), Navitas 515.6 (14,010), Nine Entertainment
72.5 (90), ORI Nov18 1750 28 (4), ORI Dec18 1751 52 Dec18 602500 4, 5, 4 (53), XJO Dec18 605000 3 (1), XJO Dec18 18000 405, 420 (273), CSL Dec18 19000 1175 114 (56), SGM Dec18 1451 367 (15), SGM Jan19 1051 39, 174.7 (98,656), Northern Star 799.7 (43,106), Orica
(94), ORI Jan19 1750 68.5, 67 (500), ORI Feb19 1800 58.5 Dec18 610000 2 (8), XJO Jan19 565000 154 (20), XJO (100), CSL Dec18 21201 3050 (390), CSL Jan19 17600 41 (20), SGR Nov18 480 38.5 (120), SGR Nov18 525 85 1773.2 (27,749), Pinnacle Invest 508.2 (14,885), Platinum
(20), OSH Mar19 700 60 (5), OZL Dec18 850 21 (100), OZL Jan19 572500 112, 109 (21), XJO Jan19 580000 75, 72 495, 498 (45), CSL Jan19 19601 1690 (5), CSL Jan19 (1), SHL Dec18 2200 9.5 (800), STO Nov18 550 5 (400), Asset 526.1 (42,469), Primary Health Care 254.1
Dec18 875 14 (45), OZL Dec18 950 2.5 (100), OZL Dec18 (24), XJO Jan19 587500 45 (30), XJO Jan19 590000 40 21201 2970 (5), CSL Jan19 21601 3370, 3440 (12), CSL STO Nov18 626 72 (1,378), STO Nov18 650 94, 90 (135), (108,164), Sandfire Res 614.6 (42,175), Santos 557.6
975 2, 2.5 (455), OZL Dec18 1000 1.5 (275), OZL Jan19 (20), XJO Jan19 600000 19, 20, 18 (18), XJO Jan19 Feb19 21001 2900 (5), CSR Jun19 501 203 (200), CTX STO Nov18 701 144 (50), STO Dec18 651 95 (50), STO (79,669), SCA Prop Grp stp 271.4 (39,920), Seven West
900 14.5 (180), OZL Jan19 925 11 (47), OZL Jan19 950 7 602500 15 (10), XJO Jan19 605000 13, 11 (22), XJO Jan19 Nov18 2950 210 (2), CTX Dec18 2650 30 (20), CTX Jan19 Dec18 700 144 (22), STO Jan19 525 13.5 (40), STO Jan19 Media 70.3 (138,679), Sonic Healthcare 2317.7 (38,835),
(200), OZL Feb19 976 9.5 (30), QAN Nov18 550 53 (30), 607500 10 (21), XJO Jan19 610000 9 (65), XJO Feb19 2900 190 (2), CTX Apr19 3200 520.5 (2), CWN Nov18 1300 550 25, 25.5, 25 (400), STO Mar19 501 20.5 (500), SUN South32 306.4 (21,746), St Barbara 414.7 (41,962), Vocus
QAN Nov18 575 29 (300), QAN Jan19 600 24, 24.5 (1,404), 605000 28 (10), XJO Feb19 620000 11, 12 (42), XJO 109 (270), CWN Dec18 1301 106.5 (500), CWN Jun19 Nov18 1394 36.5 (510), SUN Dec18 1343 17 (46), SUN Grp 344.4 (146,198).
QAN Jan19 625 13.5, 13 (550), QAN Mar19 650 15.5 Mar19 580000 116, 115, 114, 113, 112 (150), XJO Mar19 1151 49 (20), CYB Dec18 340 6.5 (50), CYB Jan19 340 13 Dec18 1394 44 (500), SUN Dec18 1492 142 (19), SUN
(2,000), QAN Jun19 650 24.5 (2,250), QBE Nov18 1100 55 590000 77, 76, 75, 74, 79, 78, 76, 75, 73, 76 (289), XJO (470), FMG Nov18 390 7.5, 5.5 (200), FMG Nov18 410 21 Jun19 1442 144.5 (21), SYD Nov18 675 2 (1,000), SYD
(100), QBE Nov18 1101 44 (50), QBE Nov18 1150 4, 4.5 Mar19 600000 48, 51, 50, 49, 50, 49, 48 (1,734), XJO (300), FMG Nov18 411 21.5, 16.5 (667), FMG Nov18 420 Dec18 675 8.5, 9 (100), SYD Mar19 626 10 (400), TAH ■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 (¢) (%)
PAC Bauxite........................... PBX .015 +.5 +50.00 INT Payment Tech .................... IP1 .021 -.3 -12.50 Citigold Corp .......................... CTO .006 -.1 -14.29
RISES - INDUSTRIALS Strategic Energy ......................
Mindax.................................
SER
MDX
.006
.011
+.2
+.3
+50.00
+37.50
Reffind .................................
The Betmakers........................
RFN
TBH
.007
.057
-.1
-.8
-12.50
-12.31
Corazon ...............................
Rimfire Pacific.........................
CZN
RIM
.006
.006
-.1
-.1
-14.29
-14.29
VDM Grp............................... VMG .002 +.1 +100.0 Odin Metals ........................... ODM .11 +3 +37.50 Invitrocue.............................. IVQ .062 -.8 -11.43 Capral.................................. CAA .125 -2 -13.79
Factor Therapeutics .................. FTT .003 +.1 +50.00 Austar Gold ........................... AUL .004 +.1 +33.33 9 Spokes Int ........................... 9SP .024 -.3 -11.11 Intra Energy ........................... IEC .013 -.2 -13.33
MGC Pharmaceuticals ............... MXCOD .015 +.5 +50.00 Emperor Energy....................... EMP .004 +.1 +33.33 Airxpanders ........................... AXP .04 -.5 -11.11 Pure Min ............................... PM1 .013 -.2 -13.33
YPB Grp ............................... YPBOA .003 +.1 +50.00 Laneway Res.......................... LNY .004 +.1 +33.33 Carnegie Cln Energy ................. CCE .008 -.1 -11.11 Broken Hill Prospect.................. BPL .034 -.5 -12.82
PPK Grp ............................... PPK .70 +20 +40.00 XState Res ............................ XST .004 +.1 +33.33 Holista Colltech ....................... HCT .058 -.7 -10.77 Eagle Mountain ....................... EM2 .245 -3.5 -12.50
BIR Financial .......................... BIR .19 +4.5 +31.03 Investigator Res ...................... IVR .013 +.3 +30.00 Mint Payments ........................ MNW .025 -.3 -10.71 Empire Energy ........................ EEG .014 -.2 -12.50
Analytica............................... ALT .005 +.1 +25.00 Battery Min ............................ BATO .005 +.1 +25.00 FlamingoAI ............................ FGO .017 -.2 -10.53 Magnetite Mines ...................... MGT .007 -.1 -12.50
The Go2 People....................... GO2 .13 +2.5 +23.81 State Gas .............................. GAS .375 +7.5 +25.00 NetLinkz ............................... NET .026 -.3 -10.34 QEM ................................... QEM .14 -2 -12.50
Energy World Corp ................... EWC .145 +2.5 +20.83 Zinc Of Ireland ........................ ZMI .005 +.1 +25.00 Ante Real Estate Tst .................. ATT .009 -.1 -10.00 Thundelarra ........................... THX .014 -.2 -12.50
Invigor Grp ............................ IVO .006 +.1 +20.00 First Graphene ........................ FGROC .062 +1.2 +24.00 The Data Exchange................... DXN .18 -2 -10.00 Gascoyne Res ........................ GCY .092 -1.3 -12.38
Tesserent .............................. TNT .062 +.9 +16.98 Argonaut Res.......................... ARE .027 +.5 +22.73 Envirosuite ............................ EVS .066 -.7 -9.59 Cardinal Res .......................... CDVOA .22 -3 -12.00
Impression Health .................... IHLOB .007 +.1 +16.67 ADX Energy ........................... ADX .012 +.2 +20.00 Crowd Mobile ......................... CM8 .038 -.4 -9.52 Lodestar Min .......................... LSR .015 -.2 -11.76
Noxopharm ........................... NOX .53 +7.5 +16.48 Ardiden ................................ ADV .006 +.1 +20.00 Aust Agricult Proj ..................... AAP .02 -.2 -9.09 Castillo Copper ....................... CCZ .023 -.3 -11.54
Family Zone Cyber ................... FZO .30 +4 +15.38 Marindi Metals ........................ MZN .006 +.1 +20.00 First Growth Funds ................... FGF .01 -.1 -9.09 Kasbah Res ........................... KAS .008 -.1 -11.11
Kollakorn Corp........................ KKL .008 +.1 +14.29 NuCoal Res ........................... NCR .012 +.2 +20.00 KNeoMedia ........................... KNM .03 -.3 -9.09 Pure Alumina .......................... PUA .04 -.5 -11.11
Scidev ................................. SDV .008 +.1 +14.29 A-Cap Res............................. ACB .047 +.7 +17.50 Renu Energy .......................... RNE .01 -.1 -9.09 Orinoco Gold.......................... OGX .009 -.1 -10.00
Brainchip .............................. BRN .135 +1.5 +12.50 Aust Vanadium ........................ AVLO .014 +.2 +16.67 Smiles Inclusive....................... SIL .35 -3.5 -9.09 Trek Metals ............................ TKM .009 -.1 -10.00
Aurora Labs ........................... A3DO .28 +3 +12.00 Peninsula Energy ..................... PEN .22 +3 +15.79 Tempo Aust ........................... TPP .155 -1.5 -8.82 Blaze Intl............................... BLZ .028 -.3 -9.68
Avita Medical.......................... AVH .085 +.9 +11.84 Admiralty Res ......................... ADY .015 +.2 +15.38 Paradigm Bio.......................... PAR 1.16 -11 -8.66 Castle Min ............................. CDT .01 -.1 -9.09
Nuheara ............................... NUH .088 +.9 +11.39 First Graphene ........................ FGR .17 +2 +13.33 Donaco Intl ............................ DNA .16 -1.5 -8.57 Duketon Min........................... DKM .15 -1.5 -9.09
Alcidion Grp ........................... ALC .049 +.5 +11.36 Real Energy ........................... RLEOA .026 +.3 +13.04 Pental .................................. PTL .28 -2.5 -8.20 Symbol Min ........................... SL1 .02 -.2 -9.09
Genetic Tech .......................... GTG .01 +.1 +11.11 Rox Resources........................ RXL .009 +.1 +12.50 Azure Healthcare ..................... AZV .069 -.6 -8.00 Legend Min............................ LEG .031 -.3 -8.82
Range Intl.............................. RAN .03 +.3 +11.11 Xanadu Mines......................... XAM .14 +1.5 +12.00 Impelus ................................ IMS .012 -.1 -7.69 Spitfire Materials...................... SPI .062 -.6 -8.82
Cape Range ........................... CAG 1.80 +17 +10.43 Cassius Min ........................... CMD .029 +.3 +11.54 Sequoia Fin Grp....................... SEQ .30 -2.5 -7.69 Walkabout Res........................ WKTOA .031 -.3 -8.82
Linius Tech ............................ LNU .064 +.6 +10.34 Black Rock Min ....................... BKT .039 +.4 +11.43 Prana Biotech ......................... PBT .038 -.3 -7.32 Orion Min .............................. ORN .021 -.2 -8.70
Ellex Medical Lasers.................. ELX .76 +7 +10.14 Empire Res ............................ ERL .01 +.1 +11.11 Allegra Orthopaedics................. AMT .205 -1.5 -6.82 Antipa Min ............................. AZY .032 -.3 -8.57
BluGlass ............................... BLG .33 +3 +10.00 First Au ................................ FAUO .01 +.1 +11.11 Senetas................................ SEN .098 -.7 -6.67 Barra Res .............................. BAR .032 -.3 -8.57
ParaZero............................... PRZ .165 +1.5 +10.00 Tietto Min.............................. TIE .08 +.8 +11.11 YPB Grp ............................... YPB .014 -.1 -6.67 Golden Mile Res ...................... G88 .11 -1 -8.33
Purifloh ................................ PO3 4.40 +40 +10.00 NEW Energy Min...................... NXE .051 +.5 +10.87 Vita Life Sciences ..................... VLS .955 -6.5 -6.37 Sayona Min............................ SYA .022 -.2 -8.33
Spectur ................................ SP3 .22 +2 +10.00 Caravel Min ........................... CVV .053 +.5 +10.42 Structural Monitor .................... SMN .90 -6 -6.25 Golden State Min ..................... GSM .17 -1.5 -8.11
Tower .................................. TWR .67 +6 +9.84 Redbank Copper ..................... RCP .044 +.4 +10.00 OneMarket ............................ OMN .77 -5 -6.10 Bligh Res .............................. BGH .046 -.4 -8.00
CFOAM ................................ CFO .17 +1.5 +9.68 Carawine Res ......................... CWX .23 +2 +9.52 Stealth Global ......................... SGI .155 -1 -6.06 Traka Res .............................. TKL .023 -.2 -8.00
Abundant Produce ................... ABT .23 +2 +9.52 Galilee Energy......................... GLL .59 +5 +9.26 Orbital Corp ........................... OEC .47 -3 -6.00 Westgold Res ......................... WGXO .035 -.3 -7.89
AHALife Hldgs ........................ AHL .012 +.1 +9.09 Aeris Res .............................. AIS .18 +1.5 +9.09 Dropsuite .............................. DSE .032 -.2 -5.88 Black Dragon Gold ................... BDG .12 -1 -7.69
Redflow................................ RFX .097 +.8 +8.99 King River Copper .................... KRCOB .012 +.1 +9.09 Hydrix.................................. HYD .032 -.2 -5.88 Paringa Res ........................... PNL .18 -1.5 -7.69
Konekt ................................. KKT .245 +2 +8.89 DGO Gold ............................. DGO .70 +5.5 +8.53 MSL Solutions ........................ MPW .16 -1 -5.88 Resource Dev Grp .................... RDG .024 -.2 -7.69
Bubs Aust ............................. BUB .495 +4 +8.79 Adriatic Metals ........................ ADT .70 +5 +7.69 Transcendence ....................... TTL .016 -.1 -5.88 Torian Res ............................. TNR .024 -.2 -7.69
BidEnergy ............................. BID .125 +1 +8.70 RTG Min ............................... RTG .15 +1 +7.14 Seafarms Grp ......................... SFGO .049 -.3 -5.77 Troy Res ............................... TRY .12 -1 -7.69
Wisr .................................... WZR .051 +.4 +8.51 Venus Metals.......................... VMCOA .03 +.2 +7.14 National Veterinary ................... NVL 2.02 -12 -5.61 Australis Oil & Gas .................... ATS .305 -2.5 -7.58
Tech Mpire............................. TMP .09 +.7 +8.43 Musgrave Min......................... MGV .091 +.6 +7.06 Rectifier Technolog ................... RFT .034 -.2 -5.56 GME Res .............................. GME .075 -.6 -7.41
The PAS Group........................ PGR .265 +2 +8.16 Terracom .............................. TER .545 +3.5 +6.86 Strategic Elements ................... SOR .051 -.3 -5.56 Atrum Coal ............................ ATUO .013 -.1 -7.14
Genetic Signatures ................... GSS .61 +4.5 +7.96 Rex Minerals .......................... RXM .081 +.5 +6.58 INT Green Energy ..................... IGE .35 -2 -5.41 Hexagon Res.......................... HXG .13 -1 -7.14
Regeneus ............................. RGS .205 +1.5 +7.89 Aust Vanadium ........................ AVL .035 +.2 +6.06 Aurora Labs ........................... A3D .53 -3 -5.36 Jindalee Res .......................... JRL .26 -2 -7.14
Animoca Brands ...................... AB1 .096 +.7 +7.87 Iron Road .............................. IRD .053 +.3 +6.00 GI Dynamics .......................... GID .018 -.1 -5.26 Kibaran Res ........................... KNL .13 -1 -7.14
Rent.com.au .......................... RNT .055 +.4 +7.84 Beacon Min ........................... BCN .018 +.1 +5.88 Immutep ............................... IMM .036 -.2 -5.26 Prospect Res.......................... PSC .026 -.2 -7.14
identitii ................................. ID8 .59 +4 +7.27 Constellation Res..................... CR1O .09 +.5 +5.88 Trimantium Growthops............... TGO .90 -5 -5.26 Saracen Min........................... SAR 2.38 -18 -7.03
Actinogen Medical.................... ACW .045 +.3 +7.14 Focus Min ............................. FML .18 +1 +5.88 High Peak Royalties .................. HPR .073 -.4 -5.19 Aguia Res.............................. AGR .14 -1 -6.67
OtherLevels ........................... OLV .03 +.2 +7.14 Gindalbie Metals...................... GBG .018 +.1 +5.88 Keytone Dairy ......................... KTD .46 -2.5 -5.15 Hot Chili ............................... HCH .014 -.1 -6.67
Pivotal Systems....................... PVS 1.84 +12 +6.98 Northern Cobalt....................... N27 .09 +.5 +5.88 Evans P Gl Disrupt.................... EGD 1.85 -10 -5.13 Ironbark Zinc .......................... IBG .028 -.2 -6.67
Qantm Intellectual .................... QIP 1.55 +10 +6.90 Diatreme Res.......................... DRX .019 +.1 +5.56 Roots Sustainable .................... ROO .185 -1 -5.13 Kore Potash ........................... KP2 .14 -1 -6.67
oOh! Media ............................ OML 4.45 +28 +6.71 Renascor Res ......................... RNU .019 +.1 +5.56 Acrux .................................. ACR .19 -1 -5.00 Sultan Res............................. SLZ .14 -1 -6.67
Highfield Res .......................... HFR .72 +4.5 +6.67 Mineral Resources.................... MIN 14.96 +76 +5.35 ARQ Grp ............................... ARQ 2.09 -11 -5.00 Tawana Res ........................... TAW .28 -2 -6.67
Gooroo Ventures...................... GOO .065 +.4 +6.56 Kula Gold .............................. KGD .02 +.1 +5.26 Core Lithium .......................... CXO .058 -.4 -6.45
Boom Logistics ....................... BOL .165 +1 +6.45 Triple Energy .......................... TNP .02 +.1 +5.26
CardieX ................................
Zelda Therapeutics ...................
CDX
ZLD
.033
.05
+.2
+.3
+6.45
+6.38
Novonix................................
Elixir Pet ...............................
NVX
EXR
.405
.042
+2
+.2
+5.19
+5.00
FALLS - MINING Comet Res ............................
Golden Rim Res.......................
CRL
GMR
.03
.015
-.2
-.1
-6.25
-6.25
Pushpay Hldgs........................ PPH 3.03 +18 +6.32 Frontier Diamonds.................... FDX .042 +.2 +5.00 Broken Hill Prospect.................. BPLO .013 -1.7 -56.67 Ventnor Res ........................... VRX .15 -1 -6.25
Frontier Digital ........................ FDV .52 +3 +6.12 Resource Generation................. RES .063 +.3 +5.00 Talga Res .............................. TLGOA .008 -.9 -52.94 Base Res .............................. BSE .23 -1.5 -6.12
Event Hospitality...................... EVT 13.87 +79 +6.04 Lakes Oil............................... LKO .001 -.1 -50.00 Polarx .................................. PXX .062 -.4 -6.06
Kogan Com ........................... KGN 3.03 +17 +5.94 Pacifico Minl .......................... PMYO .001 -.1 -50.00 Redstone Res ......................... RDS .016 -.1 -5.88
MMA Offshore ........................
Brain Res ..............................
MRM
BRC
.18
.037
+1
+.2
+5.88
+5.71
FALLS - INDUSTRIALS Lake Res...............................
Norwest Energy.......................
LKEOA
NWE
.002
.002
-.1
-.1
-33.33
-33.33
St George Min.........................
Myanmar Metals ......................
SGQ
MYL
.16
.05
-1
-.3
-5.88
-5.66
HGL .................................... HNG .465 +2.5 +5.68 Biotron................................. BITOB .11 -4.5 -29.03 High Grade Metals.................... HGM .014 -.6 -30.00 Aeon Metals........................... AML .255 -1.5 -5.56
K & S ................................... KSC 1.50 +8 +5.63 eSports Mogul Asia................... ESHO .003 -.1 -25.00 Cervantes Corp ....................... CVS .005 -.2 -28.57 Aus Tin Min ............................ ANW .017 -.1 -5.56
Collins Foods ......................... CKF 6.95 +37 +5.62 Zeta Res ............................... ZER .29 -8.5 -22.67 Magmatic Resrce ..................... MAG .023 -.9 -28.13 Bass Metals ........................... BSM .017 -.1 -5.56
Audio Pixels ........................... AKP 17.00 +90 +5.59 Biotron................................. BIT .16 -4.5 -21.95 Baraka Energy ........................ BKP .003 -.1 -25.00 Galan Lithium ......................... GLNOA .085 -.5 -5.56
ReadCloud ............................ RCL .38 +2 +5.56 Skin Elements......................... SKN .018 -.5 -21.74 Talon Pet............................... TPD .003 -.1 -25.00 Metallica Min .......................... MLM .034 -.2 -5.56
Sunbridge Grp ........................ SBB .019 +.1 +5.56 Nvoi .................................... NVO .008 -.2 -20.00 Lithium Pwr Int ........................ LPIOA .01 -.3 -23.08 Meteoric Res .......................... MEI .017 -.1 -5.56
The Food Revolution ................. FOD .19 +1 +5.56 tv2u International ..................... TV2 .004 -.1 -20.00 Latrobe Magnesium .................. LMG .007 -.2 -22.22 Nelson Res ............................ NES .17 -1 -5.56
Murray Cod Aust...................... MCA .195 +1 +5.41 Impression Health .................... IHL .018 -.4 -18.18 Alta Zinc ............................... AZI .005 -.1 -16.67 Vector Res............................. VEC .017 -.1 -5.56
Covata ................................. CVT .02 +.1 +5.26 THC Global Grp....................... THCO .165 -3.5 -17.50 Crossland Metals ..................... CUX .005 -.1 -16.67 Woomera Min ......................... WML .085 -.5 -5.56
Wingara Ag ............................ WNR .305 +1.5 +5.17 Evolve Edu Grp ....................... EVO .32 -6.5 -16.88 Cullen Res............................. CUL .02 -.4 -16.67 Panoramic Res........................ PAN .345 -2 -5.48
Cynata Therapeutics ................. CYP 1.02 +5 +5.15 Chapmans............................. CHP .005 -.1 -16.67 Enterprise Metals ..................... ENT .01 -.2 -16.67 Ausdrill................................. ASL 1.34 -7.5 -5.30
Clean TeQ Hldgs ...................... CLQ .41 +2 +5.13 Kalina Power .......................... KPO .015 -.3 -16.67 Grand Gulf Energy .................... GGE .005 -.1 -16.67 Westgold Res ......................... WGX .985 -5.5 -5.29
DigitalX ................................ DCC .063 +.3 +5.00 SUDA Pharma ........................ SUD .005 -.1 -16.67 Peninsula Mines ...................... PSM .005 -.1 -16.67 Aura Energy ........................... AEE .018 -.1 -5.26
Race Oncology ....................... RAC .105 -2 -16.00 Rey Resources........................ REY .25 -5 -16.67 Bassari Res ........................... BSR .018 -.1 -5.26
Redbubble ............................ RBL .925 -17.5 -15.91 Alara Res .............................. AUQ .021 -.4 -16.00 Bounty Min ............................ B2Y .18 -1 -5.26
RISES - MINING Actinogen Medical....................
Emerge Gaming.......................
ACWOB
EM1
.006
.006
-.1
-.1
-14.29
-14.29
Doriemus ..............................
Bougainville Copper..................
DOR
BOC
.076
.165
-1.4
-3
-15.56
-15.38
Cons Zinc .............................
Invictus Energy........................
CZL
IVZ
.018
.036
-.1
-.2
-5.26
-5.26
Cohiba Min ............................ CHK .021 +1.1 +110.0 Ookami ................................ OOK .012 -.2 -14.29 Lake Res............................... LKE .11 -2 -15.38 Jervois Min ............................ JRV .18 -1 -5.26
Cohiba Min opt apr20 ................ CHKO .006 +.3 +100.0 Security Matters ...................... SMX .27 -4.5 -14.29 Santa Fe Min .......................... SFM .085 -1.5 -15.00 West African Res...................... WAF .28 -1.5 -5.08
Red Sky Energy ....................... ROG .002 +.1 +100.0 ROBO 3D .............................. RBO .013 -.2 -13.33 Moho Res ............................. MOH .115 -2 -14.81 Kingston Res.......................... KSN .019 -.1 -5.00
Auroch Min ............................ AOU .09 +3 +50.00 Oneview Healthcare .................. ONE .655 -9.5 -12.67 Amani Gold............................ ANL .006 -.1 -14.29 Paladin Energy ........................ PDN .19 -1 -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
Adriatic Metals ................................ ADT .765 .70 .585 Eagle Mountain ............................... EM2 .245 .285 .30 Osprey Med ................................... OSP .12 .135 .144
BetaShares LM Au Bd ......................... BNDS 25.20 25.13 Elk Petroleum ................................. ELK .054 .058 .056 Paragon Care.................................. PGC .655 .675 .67
Charter Hall Retail ............................ CQR 4.57 4.405 4.325 Emerge Gaming ............................... EM1 .006 .007 .007 Paringa Res ................................... PNL .18 .19 .195
Cohiba Min .................................... CHK .026 .005 .008 Emu NL ........................................ EMU .036 .037 .045 Pengana Capital............................... PCG 2.41 2.55 2.85
Garda Div Prop Fund........................... GDF 1.33 1.285 1.285 Energy Res .................................... ERA .26 .295 .315 Prana Biotech ................................. PBT .038 .039 .043
PPK Grp ....................................... PPK .70 .525 .315 Enterprise Metals ............................. ENT .01 .011 .014 Pure Alumina .................................. PUA .04 .044 .047
SCA Prop Grp.................................. SCP 2.74 2.63 2.67 Equus Min..................................... EQE .012 .015 .015 Red River Res ................................. RVR .16 .175 .18
Technology One ............................... TNE 6.17 5.91 5.61 Evolve Edu Grp ................................ EVO .305 .40 .41 Redbubble .................................... RBL .82 1.22 1.42
The Food Revolution .......................... FOD .195 .19 .155 Gascoyne Res................................. GCY .092 .10 .10 Resolute Min .................................. RSG .91 .955 .995
XTB AST27 .................................... YTMAS2 108.98 108.69 108.76 Generation Dev Grp ........................... GDG .77 .88 .92 ROBO 3D ...................................... RBO .011 .013 .016
Whitebark Energy ............................. WBEO .002 .001 .001 Golden Mile Res............................... G88 .11 .12 .14 Santa Fe Min .................................. SFM .081 .10 .105
High Grade Metals ............................ HGM .014 .02 .022 Servcorp ...................................... SRV 2.83 3.00 3.30
Company ASX New Last Last ImpediMed .................................... IPD .255 .275 .36 SG Fleet Grp................................... SGF 2.90 2.92 3.08
Name Code Low Wk1 Mth2 Invitrocue ..................................... IVQ .062 .07 .066 Shaver Shop Grp .............................. SSG .38 .385 .39
Adacel Tech ................................... ADA .60 .62 1.47 Ironbark Zinc .................................. IBG .028 .03 .038 Skin Elements ................................ SKN .018 .022 .043
Adherium...................................... ADR .047 .052 .068 iShares Gl Bnd Au ............................. IHCB 100.89 100.92 101.01 SkyCity Entertain.............................. SKC 3.33 3.34 3.39
AIC Res........................................ A1C .14 .15 .17 Johns Lyng Grp ................................ JLG .77 .805 .785 Smart Parking ................................. SPZ .13 .14 .165
Asaleo Care ................................... AHY .62 .66 .66 Jupiter Mines ................................. JMS .275 .29 .29 Smiles Inclusive .............................. SIL .35 .39 .83
Ausdrill ........................................ ASL 1.265 1.38 1.56 Karoon Gas Aust .............................. KAR .88 .925 1.02 South32....................................... S32 3.03 3.09 3.475
AVJennings.................................... AVJ .53 .56 .60 L1 Long Short Fund ........................... LSF 1.38 1.44 1.45 Superloop ..................................... SLC 1.635 1.65 1.695
Barra Res ..................................... BAR .03 .034 .036 Lake Res ...................................... LKEOA .002 .003 .004 Talga Res...................................... TLGOA .008 .04 .05
BlueScope Steel .............................. BSL 11.06 11.83 13.81 Landmark White............................... LMW .435 .46 .50 XTB QAN21.................................... YTMQF2 111.30 114.65 114.14
Capral ......................................... CAA .11 .14 .14 Lithium Pwr Int ................................ LPIOA .01 .02 .02 Tigers Realm Coal............................. TIG .033 .037 .04
Cardinal Res .................................. CDV .38 .395 .42 Magmatic Resrce ............................. MAG .023 .028 .026 TPI Enterprises................................ TPE 1.16 1.23 1.39
opt sep19 .................................... CDVOA .22 .25 .275 Medusa Min................................... MML .305 .31 .315 Traka Res ..................................... TKL .023 .025 .028
Castillo Copper ............................... CCZ .019 .026 .025 MetalsTech.................................... MTC .038 .04 .057 Trimantium Growthops ........................ TGO .90 .95 .95
Celsius Res ................................... CLA .055 .057 .099 Mithril Res .................................... MTH .005 .006 .007 US Masters Res Prop ......................... URF 1.29 1.39 1.41
Cervantes Corp ............................... CVS .005 .007 .007 Northern Cobalt ............................... N27 .08 .087 .096 Virtus Health .................................. VRT 4.64 4.79 4.84
Coles Grp ..................................... COL 12.06 12.21 Northern Minerals ............................ NTU .061 .068 .074 Wagners Hld Co ............................... WGN 2.95 3.13 4.22
Contango Income ............................. CIE .83 .86 .88 OneMarket .................................... OMN .75 .755 .815 Westgold Res ................................. WGX .985 1.105 .99
Coronado Global Res ......................... CRN 3.02 3.22 3.05 Oneview Healthcare........................... ONE .655 .75 1.115 Zeta Res ...................................... ZER .28 .36 .41
Dacian Gold ................................... DCN 1.965 2.18 2.10 Ookami........................................ OOK .012 .015 .014 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 STAY AHEAD OF THE S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move %
oOh! Media 4.45 +28 +6.71 Saracen Min 2.38 -18 -7.03
ACTION WITH THE Company
oOh! Media
Price
4.45
Move
+28 +6.71
% Company
Saracen Min
Price
2.38
Move
-18
%
-7.03
FINANCIAL REVIEW’S
, ,
Mineral Resources 14.96 +76 +5.35 Ausdrill 1.34 -7.5 -5.30 Kogan Com 3.03 +17 +5.94 Ausdrill 1.34 -7.5 -5.30
Xero 39.36 +186 +4.96 Seven West Media .69 -3.5 -4.83 MORNING BRIEFING Collins Foods 6.95 +37 +5.62 Westgold Res .985 -5.5 -5.29
Brickworks 16.30 +77 +4.96 BlueScope Steel 11.11 -42 -3.64 Mineral Resources 14.96 +76 +5.35 ARQ Grp 2.09 -11 -5.00
NEXTDC 6.23 +26 +4.36 Sims Metal Mgmt 10.82 -38 -3.39 Clean TeQ Hldgs .41 +2 +5.13 Seven West Media .69 -3.5 -4.83
.
BEFORE
.
The A2 Milk Company 10.15 +40 +4.10 AMP 2.35 -8 -3.29 Brickworks 16.30 +77 +4.96 ioneer .23 -1 -4.17
Sigma Health .53 +2 +3.92 Bravura Solution 3.67 -11 -2.91 THE NEXTDC 6.23 +26 +4.36 NEW Century Res .81 -3.5 -4.14
Sthn Cross Media 1.06 +4 +3.92 Elders 7.04 -21 -2.90 BELL Sigma Health .53 +2 +3.92 Accent Grp 1.285 -5.5 -4.10
IDP Education 9.06 +33 +3.78 Sandfire Res 6.12 -17 -2.70 Sthn Cross Media 1.06 +4 +3.92 Perseus Min .355 -1.5 -4.05
IPH 5.55 +20 +3.74 Fisher & Paykel Hlth 12.25 -31 -2.47 The Financial Review’s online-only Blue Sky Alt Invest 1.065 +4 +3.90 FlexiGroup 1.425 -6 -4.04
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
Xero fpo 39.36 +186 +4.96 BlueScope Steel 11.11 -42 -3.64 Mineral Resources 14.96 +76 +5.35 Saracen Min 2.38 -18 -7.03
comprehensive pre-market briefing
, ,
The A2 Milk Company 10.15 +40 +4.10 Coca-Cola Amatil 9.85 -23 -2.28 Galaxy Res 2.73 +7 +2.63 Ausdrill 1.34 -7.5 -5.30
ALS 7.29 +21 +2.97 Domino’s Pizza 45.81 -99 -2.12
from dawn until the ASX opening bell. Fortescue Metals Grp 3.94 +9 +2.34 Westgold Res .985 -5.5 -5.29
CSR 3.02 +6 +2.03 JB Hi-Fi 23.15 -39 -1.66 DON’T MISS IT. Every trading morning, Kidman Res 1.29 +2.5 +1.98 ioneer .23 -1 -4.17
REA Grp 76.44 +144 +1.92 Janus Henderson 32.02 -45 -1.39 only at www.afr.com Alumina 2.31 +4 +1.76 NEW Century Res .81 -3.5 -4.14
. .
Alumina 2.31 +4 +1.76 Carsales.com 12.00 -15 -1.23 Senex Energy .385 +.5 +1.32 Perseus Min .355 -1.5 -4.05
Challenger 10.02 +13 +1.31 Boral 5.15 -6 -1.15 Pilbara Min .84 +1 +1.20 BlueScope Steel 11.11 -42 -3.64
ResMed Inc 14.55 +14 +0.97 Evolution Min 3.09 -3 -0.96 /financial review OM Hldgs 1.36 +1 +0.74 Sims Metal Mgmt 10.82 -38 -3.39
CYBG 3.67 +3 +0.82 Downer EDI 6.28 -6 -0.95 @financialreview Beach Energy 1.505 +1 +0.67 OceanaGold Corp 4.01 -14 -3.37
Charter Hall Grp 7.08 +5 +0.71 Tabcorp Hldgs 4.46 -4 -0.89 Whitehaven Coal 4.19 +2 +0.48 FAR .067 -.2 -2.90
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR TUESDAY, NOVEMBER 27, 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)
GGUS BetaShares Gear US Eq TMF UNITS 108,292 1,300,000 8.33 CPU Computershare Ltd FPO 320,651 542,955,868 .05 AIS Aeris Resources FPO 41,948 455,711,613 .00
IHVV iShares S&P 500 ETF UNITS 3,495 401,151 .87 SXY Senex Energy FPO 727,514 1,452,999,535 .05 AIZ Air New Zealand FPO NZX 5 1,122,844,227 .00
KGN Kogan.Com Ltd FPO 666,638 93,708,139 .71 OML oOh! Media FPO 134,950 236,640,789 .05 AVN Aventus Group STAPLED 30,658 530,492,087 .00
CNEW VanEck Vectors China New ETF UNITS 534 100,000 .53 SDF Steadfast Group FPO 436,748 793,035,955 .05 BSM Bass Metals Ltd FPO 1,064 2,539,194,246 .00
SYR Syrah Resources FPO 1,422,390 343,603,692 .41 WOR WorleyParsons FPO 261,112 460,765,966 .05 BUB Bubs Australia FPO 21,400 393,546,807 .00
BAL Bellamys Aust FPO 395,668 113,368,297 .34 FBU Fletcher Building FPO NZX 492,396 853,347,141 .05 BUD Buddy Platform Ltd FPO 11,597 487,958,789 .00
HSO Healthscope FPO 5,970,030 1,741,161,795 .34 OMN OneMarket FPO 47,706 93,849,350 .05 BOT Botanix Pharma Ltd FPO 762 757,424,658 .00
NEC Nine Entertain Co. Hldgs FPO 2,847,685 871,373,191 .32 SWM Seven West Media FPO 601,223 1,508,034,368 .04 BRB Breaker Resources Nl FPO 3,431 182,689,492 .00
FMG Fortescue Metals Grp FPO 9,891,461 3,111,898,450 .31 EHE Estia Health FPO 118,573 260,602,749 .04 BRN Brainchip Hldgs Ltd FPO 474 1,049,580,489 .00
VOC Vocus Group FPO 1,928,110 622,263,818 .31 SFR Sandfire Res Nl FPO 71,341 159,558,793 .04 CAN Cann Group FPO 612 106,876,630 .00
NXT NEXTDC FPO 964,558 343,655,108 .28 ELD Elders FPO 56,466 116,675,837 .04 CAY Canyon Resources FPO 18,147 372,276,469 .00
BWX Bwx FPO 345,301 124,199,888 .27 COE Cooper Energy FPO 743,991 1,601,078,757 .04 CCE Carnegie Clean Energy FPO 155,560 2,881,452,450 .00
GWA Gwa Group Limited. FPO 727,586 263,947,630 .27 SEA Sundance Energy Aust FPO 3,207,336 6,874,237,963 .04 BUL Blue Energy FPO 15,899 1,175,811,066 .00
LYC Lynas Corporation FPO 1,799,192 665,681,660 .27 BXB Brambles FPO 753,045 1,593,490,331 .04 BYE Byron Energy FPO 12,040 690,703,513 .00
BKL Blackmores FPO 45,969 17,296,487 .26 CIM Cimic Group FPO 141,931 324,254,097 .04 CAB Cabcharge Aust FPO 7,564 120,430,683 .00
IGO Independence Grp Nl FPO 1,457,400 590,473,025 .24 SOL Soul Pattinson WH FPO 98,713 239,395,320 .04 BOE Boss Resources FPO 10,000 1,584,403,008 .00
FEMX Fidelity GEM TMF UNITS 5,769 2,490,039 .23 COL Coles Group Limited. DEF SET 627,939 1,333,929,696 .04 BBN Baby Bunting Group FPO 83 126,441,237 .00
WSA Western Areas FPO 648,269 273,486,380 .23 GMG Goodman Group STAPLED 830,503 1,813,881,995 .04 BDR Beadell Resources FPO 26,407 1,673,584,196 .00
TNE Technology One FPO 734,237 316,691,676 .23 MMS McMillan Shakespr FPO 39,754 83,204,720 .04 BFG Bell Financial Group FPO 1,811 320,743,948 .00
APT Afterpay Touch Grp FPO 518,798 229,970,922 .22 MLX Metals X FPO 279,113 689,060,508 .04 AVQ Axiom Mining CDI 1:1 10,000 464,032,666 .00
A2M The A2 Milk Co FPO NZ 1,640,275 733,297,297 .22 AX1 Accent Group FPO 254,877 541,241,224 .04 AVZ Avz Minerals FPO 5,396 1,888,461,449 .00
CGC Costa Group Hldgs FPO 673,601 319,937,318 .21 PPT Perpetual FPO 19,784 46,574,426 .04 AYS Amaysim Au FPO 364 210,792,810 .00
NUF Nufarm FPO 813,686 379,578,807 .21 NEA Nearmap Ltd FPO 178,378 442,312,925 .04 BLK Blackham Resources FPO 18,300 1,340,911,521 .00
DXS DEXUS STAPLED 2,210,543 1,017,196,877 .21 CLQ Clean TeQ Hldgs FPO 335,373 746,166,748 .04 BLX Beacon Lighting Grp FPO 3,650 217,936,808 .00
RIO Rio Tinto FPO 759,998 371,216,214 .20 PRU Perseus Mining FPO 507,478 1,034,926,609 .04 BMN Bannerman Resources FPO 6,557 1,041,587,214 .00
RWC Reliance Worldwide Corp FPO 1,581,117 790,094,765 .20 CWN Crown Resorts FPO 309,305 680,332,698 .04 BGL Bellevue Gold FPO 3,860 447,338,739 .00
MRM MMA Offshore FPO 1,634,936 858,077,084 .19 SKI Spark Infrastructure Grp FORUS 774,950 1,682,010,978 .04 BKY Berkeley Energia FPO 1,320 258,415,420 .00
RSG Resolute Mining FPO 1,389,335 757,512,088 .18 VVR Viva Energy Reit STAPLED 334,775 725,749,702 .04 BLA Blue Sky Alt Invest FPO 2,276 77,711,527 .00
CSR Csr FPO 937,417 504,308,227 .18 WEB Webjet FPO 60,858 130,279,029 .04 PAN Panoramic Resources FPO 13,212 494,527,982 .00
AOG Aveo Group STAPLED 1,071,307 580,837,672 .18 ALU Altium FPO 61,504 130,382,478 .04 PAC Pacific Current FPO 192 47,642,367 .00
GXY Galaxy Resources FPO 740,382 407,524,024 .18 VCX Vicinity Centres STAPLED 1,682,655 3,847,203,519 .04 PFP Propel Funeral Partners FPO 1,012 98,163,089 .00
SYD Sydney Airport STAPLED 3,900,634 2,255,226,483 .17 LOV Lovisa Holdings FPO 49,894 105,566,000 .04 PEA Pacific Energy FPO 10,938 428,922,968 .00
CTX Caltex Australia FPO 461,229 260,810,519 .17 S32 South32 FPO 2,381,297 5,097,742,555 .04 OGC OceanaGold Corp CDI 1:1 49,291 618,006,415 .00
KDR Kidman Resources FPO 709,725 399,560,792 .17 VGAD Vngd MSCI Intl Sh H ETF UNITS 3,393 6,885,394 .04 OEL Otto Energy FPO 63,750 1,870,525,612 .00
AHG Automotive Hldgs FPO 587,360 331,623,014 .17 VAS Vngd Aust Shares ETF UNITS 16,091 40,448,194 .04 OVH Onevue Holdings FPO 2,140 264,337,753 .00
MPL Medibank Private FPO 4,462,842 2,754,003,240 .16 REA Rea Group Ltd FPO 62,174 131,714,699 .04 OMH Om Holdings FPO 10C 4,914 738,623,337 .00
MIN Mineral Resources FPO 314,508 187,968,322 .16 XRO Xero FPO 50,785 140,568,209 .03 PPS Praemium FPO 14,358 404,936,427 .00
AZY Antipa Minerals FPO 3,023,591 1,805,506,628 .16 TPM Tpg Telecom FPO 359,941 927,811,493 .03 PPC Peet FPO 7,165 483,662,550 .00
SUL Super Retail Grp FPO 303,570 197,383,751 .15 LLC Lendlease Group STAPLED 204,457 567,218,866 .03 PWH Pwr Holdings FPO 32 100,000,000 .00
VEA Viva Energy Group FPO 2,912,399 1,944,535,168 .15 VRT Virtus Health FPO 31,655 80,389,938 .03 PRT Prime Media Group FPO 1,448 366,330,303 .00
BEN Bendigo&Adelaide Bk FPO 753,229 487,364,211 .15 SXL Sthn Cross Media Grp FPO 252,481 769,013,605 .03 PLG Propertylink Group FORUS 39,815 602,780,330 .00
BIT Biotron FPO 820,003 545,315,010 .15 QAN Qantas Airways FPO 634,432 1,647,116,987 .03 PGC Paragon Care FPO 4,365 337,126,739 .00
NAN Nanosonics FPO 468,460 299,782,487 .15 REG Regis Healthcare FPO 95,431 300,653,689 .03 PNR Pantoro FPO 14,981 858,430,144 .00
CCL Coca-Cola Amatil FPO 1,106,263 723,999,699 .15 OZL Oz Minerals FPO 105,867 322,899,831 .03 PME Pro Medicus FPO 8,170 103,616,518 .00
ORE Orocobre FPO 413,940 261,409,658 .15 OFX Ofx Group FPO 88,750 242,522,677 .03 MOE Moelis Australia FPO 129 153,809,776 .00
JBH JB Hi-Fi FPO 173,644 114,883,372 .15 IAG Insurance Aust Grp FPO 893,850 2,311,046,583 .03 MOC Mortgage Choice FPO 2,716 124,997,440 .00
WHC Whitehaven Coal FPO 1,592,907 1,026,045,885 .15 CTD Corporate Travel FPO 36,032 108,491,948 .03 MVP Medical Develop Intl FPO 309 65,401,942 .00
CQR Charter Hall Retail UNIT 571,828 402,733,504 .14 IEL Idp Education FPO 76,293 254,444,968 .03 MP1 Megaport FPO 4,201 118,305,563 .00
APX Appen FPO 149,425 106,475,744 .14 ALQ Als FPO 185,464 486,764,376 .03 MMJ Mmj Group Holdings FPO 690 230,148,985 .00
AMC Amcor FPO 1,679,955 1,158,141,276 .14 EWC Energy World Corp FPO 580,000 1,795,631,672 .03 MMI Metro Mining FPO 13,700 1,384,207,029 .00
DLX DuluxGroup FPO 560,914 389,250,252 .14 NWH Nrw Holdings FPO 135,412 371,535,122 .03 MNF Mnf Group FPO 6,309 73,377,359 .00
JHG Janus Henderson Grp Plc CDI 1:1 99,353 68,206,458 .14 NWL Netwealth Group FPO 76,080 237,679,817 .03 MML Medusa Mining FPO 140 207,794,301 .00
CGF Challenger FPO 806,883 611,185,441 .13 MFG Magellan Fin Grp FPO 52,344 177,087,458 .03 NHC New Hope Corp FPO 57,983 831,266,604 .00
MTS Metcash FPO 1,228,399 909,256,748 .13 MQG Macquarie Group FPO 116,926 340,382,738 .03 NEU Neuren Pharma FPO NZ 436 100,168,413 .00
BWP Bwp Trust ORD UNITS 890,003 642,383,803 .13 AVL Australian Vanadium FPO 575,332 1,699,576,122 .03 NZM NZME FPO NZX 16,628 196,011,282 .00
WTC Wisetech Global FPO 406,303 301,024,598 .13 CWY Cleanaway Waste Mgt FPO 557,157 2,041,722,390 .02 NUH Nuheara FPO 17,314 891,473,723 .00
HVN Harvey Norman FPO 1,597,366 1,179,736,590 .13 IMF Imf Bentham FPO 46,491 204,608,858 .02 MYS MyState FPO 667 90,659,426 .00
GEM G8 Education FPO 583,941 455,379,824 .12 BRG Breville Group FPO 36,337 130,095,322 .02 MYO MYOB Grp FPO 55,927 590,802,197 .00
SBM St Barbara FPO 635,445 524,290,599 .12 BVS Bravura Solutions Ltd FPO 53,035 214,246,090 .02 NCK Nick Scali FPO 4,929 81,000,000 .00
ORI Orica FPO 467,975 379,214,789 .12 CAV Carnavale Resources FPO 139,688 657,999,560 .02 NBL Noni B FPO 2,516 97,111,245 .00
SGP Stockland STAPLED 3,039,117 2,407,452,361 .12 GMA Genworth Mortg Ins FPO 121,962 437,464,832 .02 PWN Parkway Minerals Nl FPO 44,038 594,814,654 .00
GXL Greencross FPO 150,622 120,463,450 .12 FNP Freedom Foods Grp FPO 66,745 243,983,810 .02 VHT Volpara Health Tech FPO NZ 6,665 179,182,158 .00
SEK Seek FPO 453,988 351,135,882 .12 FXL FlexiGroup FPO 94,821 374,277,178 .02 VAH Virgin Aust Hldgs FPO 30,895 8,445,218,474 .00
JHC Japara Healthcare FPO 320,605 267,135,251 .12 TCL Transurban Group STAPLED 715,553 2,671,617,024 .02 VTG Vita Group FPO 4,326 161,477,787 .00
QBE Qbe Insurance Group FPO 1,652,800 1,328,678,292 .12 NVT Navitas FPO 91,120 358,251,068 .02 VRS Veris FPO 2,028 363,073,636 .00
BPT Beach Energy FPO 2,860,566 2,277,030,477 .12 CLW Charter Hall Long W STAPLED 49,355 249,858,291 .02 STM Sunstone Metals Ltd FPO 37,726 1,214,876,776 .00
PNC Pioneer Credit FPO 79,968 63,116,570 .12 AST AusNet Services FPO 1,012,158 3,614,346,765 .02
AMP Amp FPO 3,298,363 2,937,428,336 .11 CXO Core Lithium Ltd FPO 135,420 633,866,657 .02 SSM Service Stream FPO 9,805 361,208,042 .00
ANZ ANZ Banking Grp FPO 3,207,970 2,867,823,118 .11 ASX Asx FPO 42,941 193,595,162 .02 TLG Talga Resources Ltd FPO 7,000 217,724,847 .00
CAR Carsales.com FPO 286,468 243,762,834 .11 TGA Thorn Group FPO 31,929 159,929,582 .02 SXE Sthn X Elect Engnr FPO 167 234,067,408 .00
BHP BHP FPO 3,684,689 3,211,691,105 .11 PNV Polynovo FPO 167,048 659,088,044 .02 WTP Watpac FPO 243 184,613,744 .00
RRL Regis Resources FPO 588,073 507,223,618 .11 SLR Silver Lake Res FPO 122,825 507,962,222 .02 WPP WPP AuNZ FPO 22,539 852,151,870 .00
API Aust Pharmaceutical FPO 545,267 492,533,464 .11 SIV Silver Chef FPO 7,983 39,267,916 .02 Z1P Zip Co Limited. FPO 23,746 300,741,005 .00
SCP Shop Ctr A’asia Prop STAPLED 1,052,994 914,988,749 .11 PDN Paladin Energy Ltd FPO 361,849 1,747,305,909 .02 YOJ Yojee FPO 24,559 847,440,000 .00
PGH Pact Grp Hldgs Ltd FPO 401,970 343,784,390 .11 SUN Suncorp Group FPO 311,256 1,298,503,953 .02 WAM Wam Capital FPO 1,215 707,374,857 .00
STO Santos FPO 2,367,746 2,082,911,041 .11 ARE Argonaut Resources Nl FPO 396,519 1,554,380,617 .02 WAF West African Resources FPO 10,800 690,824,727 .00
MND Monadelphous Group FPO 95,004 94,242,528 .10 ORA Orora FPO 239,122 1,206,684,923 .02 WGN Wagners Hldg Co FPO 1,690 161,375,590 .00
QUB Qube Holdings FPO 1,618,660 1,605,545,284 .10 TRS The Reject Shop FPO 8,385 28,908,148 .02 WBA Webster FPO 10,841 361,245,163 .00
TAH Tabcorp Holdings FPO 2,198,806 2,015,623,129 .10 AAD Ardent Leisure Group STAPLED 94,187 479,706,016 .02 RIC Ridley Corporation FPO 11,870 307,817,071 .00
IFL IOOF Hldgs FPO 378,700 351,076,027 .10 DOW Downer EDI FPO 139,508 594,702,512 .02 RHL Ruralco Holdings FPO 767 104,948,987 .00
FXJ Fairfax Media FPO 2,450,527 2,299,475,546 .10 DHG Domain Hldgs Aust FPO 120,015 580,494,798 .02 RXP Rxp Services FPO 3,161 161,097,185 .00
ASB Austal FPO 381,864 351,994,956 .10 VRL Village Roadshow FPO 45,634 193,014,133 .02 RVR Red River Res FPO 27,896 489,932,000 .00
JHX James Hardie Ind CDI 1:1 480,938 442,026,941 .10 URW Unibail Rodamco Wfld CDI 20:1 106,737 427,260,140 .02 QMS Qms Media FPO 9,113 325,791,305 .00
DMP Domino’s Pizza FPO 84,491 85,537,140 .09 VLW Villa World Limited. FPO 26,844 126,926,266 .02 PXS Pharmaxis Ltd FPO 1,715 394,261,298 .00
WOW Woolworths Group FPO 1,218,567 1,317,413,180 .09 CHC Charter Hall Group FORUS 120,657 465,777,131 .02 RFG Retail Food Group FPO 840 182,745,510 .00
PDL Pendal Group FPO 302,365 318,006,576 .09 WBT Weebit Nano Ltd FPO 170,801 1,577,800,492 .01 REH Reece FPO 22,379 560,822,855 .00
SGM Sims Metal Mgt FPO 185,985 204,352,129 .09 GOZ Growthpoint Prop Aust STAPLED 99,437 688,725,318 .01 SKT Sky Network TV FPO NZ 24,171 389,139,785 .00
ING Inghams Group FPO 368,399 380,243,196 .09 GTG Genetic Technologies FPO 303,454 2,644,115,824 .01 SKC SkyCity Entertain FPO NZX 31,875 652,750,845 .00
NCM Newcrest Mining FPO 720,103 768,252,697 .09 SLC Superloop FPO 41,222 228,596,633 .01 SPK Spark New Zealand FPO NZX 132,764 1,836,191,581 .00
MYX Mayne Pharma Group FPO 1,468,503 1,576,073,148 .09 SIG Sigma Healthcare FPO 197,386 1,059,491,073 .01 SLK SEALINK Travel Grp FPO 4,348 101,229,103 .00
NAB National Aust Bank FPO 2,632,348 2,734,231,856 .09 SHV Select Harvests FPO 11,829 95,470,160 .01 SFX Sheffield Resources FPO 7,793 230,471,056 .00
FLT Flight Centre Travel FPO 95,654 101,082,134 .09 SM1 Synlait Milk FPO NZX 25,830 179,223,028 .01 SCO Scottish Pacific Group FPO 1,058 139,191,601 .00
WPL Woodside Petroleum FPO 897,678 936,151,549 .09 WGX Westgold Resources Ltd FPO 56,631 363,109,569 .01 SHJ Shine Corporate Ltd FPO 1,003 173,161,812 .00
ARB Arb Corporation Ltd FPO 72,592 79,343,950 .09 GLL Galilee Energy FPO 27,327 204,012,690 .01 SGF Sg Fleet Group FPO 1,169 261,896,269 .00
TLS Telstra Corp FPO 11,516,585 11,893,297,855 .09 FAIR BetaShares Au Sustain ETF UNITS 2,092 11,700,518 .01 FOD The Food Revolution FPO 9,582 499,064,904 .00
ECX Eclipx Group FPO 288,773 319,636,693 .09 GCY Gascoyne Resources FPO 86,532 515,390,362 .01 FLN Freelancer FPO 1,364 453,547,396 .00
AJM Altura Mining FPO 1,753,093 1,820,366,474 .09 FPH Fisher & Paykel Hlth FPO NZX 103,269 573,200,254 .01 GDI Gdi Property Group STAPLED 38,434 539,612,880 .00
ASL Ausdrill FPO 662,237 683,017,543 .09 CNU Chorus FPO NZX 61,318 436,075,010 .01 GCS Global Construct FPO 1,255 440,415,099 .00
SAR Saracen Mineral Hldgs FPO 780,236 820,271,771 .09 SPL Starpharma Holdings FPO 35,912 371,251,131 .01 FBR Fbr Ltd FPO 108,480 1,241,726,743 .00
ORG Origin Energy FPO 1,718,603 1,759,441,775 .09 EXL Elixinol Global FPO 5,893 46,627,031 .01 FAR Far FPO 16,485 5,461,532,458 .00
AHY Asaleo Care FPO 450,504 543,122,491 .08 SVW Seven Grp Hldgs FPO 54,726 339,357,656 .01 FLC Fluence Corporation FPO 70 526,323,461 .00
SHL Sonic Healthcare FPO 344,743 426,120,332 .08 ABP Abacus Property Grp STAPLED 93,994 579,794,770 .01 FCC First Cobalt Corp. CDI 1:1 1,529 85,220,783 .00
IVC InvoCare FPO 92,058 110,256,355 .08 RMD ResMed Inc CDI 10:1 155,169 1,424,941,161 .01 HFR Highfield Resources FPO 2,671 329,525,003 .00
MGR Mirvac Group STAPLED 3,263,560 3,686,246,787 .08 ELX Ellex Medical Lasers FPO 13,770 143,601,138 .01 HE8 Helios Energy Ltd FPO 8,258 1,151,121,015 .00
LNK Link Adminis Hldgs Ltd FPO 465,778 532,182,254 .08 IOF Investa Office Fd STAPLED 100,866 598,418,985 .01 HPI Hotel Prop Inv STAPLED 8,092 146,105,439 .00
NSR Natl Storage REIT STAPLED 580,750 668,491,074 .08 IMD Imdex FPO 63,333 376,278,670 .01 HLO Helloworld Travel FPO 2,015 124,508,076 .00
COH Cochlear FPO 51,080 57,715,315 .08 EPW Erm Power FPO 34,400 255,651,525 .01 GOR Gold Road Resources FPO 47,544 877,498,274 .00
NWS News Corp B VOTING 45,267 54,675,841 .08 NHF Nib Holdings FPO 88,735 455,551,378 .01 GGG Greenland Minerals FPO 18,746 1,132,649,196 .00
BLD Boral Limited. FPO 991,340 1,172,331,924 .08 MYR Myer Holdings FPO 140,798 821,278,815 .01 GTN Gtn FPO 281 224,720,643 .00
SDA SpeedCast Intl FPO 193,148 239,426,632 .08 DCN Dacian Gold FPO 30,851 224,964,210 .01 GRR Grange Res FPO 20,363 1,157,338,698 .00
TWE Treasury Wine FPO 627,666 718,663,546 .08 MNY Money3 Corporation FPO 29,005 179,668,320 .01 DCG Decmil Group FPO 2,336 238,177,904 .00
BSL BlueScope Steel FPO 476,191 537,058,317 .08 IRE IRESS FPO 32,254 173,167,626 .01 CWP Cedar Woods Prop FPO 1,041 80,117,767 .00
IPH Iph FPO 143,172 197,341,566 .07 CKF Collins Foods FPO 14,851 116,511,655 .01 DRM Doray Minerals FPO 6,332 446,685,438 .00
CBA C’wlth Bank of Aust FPO 1,377,537 1,770,239,507 .07 MVF Monash IVF Grp FPO 25,865 235,580,943 .01 DDR Dicker Data FPO 4,117 160,644,767 .00
NGI Navigator Glb Invest FPO 117,618 162,147,897 .07 HSN Hansen Technologies FPO 18,888 197,053,243 .01 COB Cobalt Blue Holdings FPO 4,591 95,666,350 .00
OSH Oil Search FPO 10T 1,110,431 1,523,631,192 .07 RFF Rural Funds Group STAPLED 33,812 333,137,778 .01 CMA Centuria Metropol ORD UNIT 22,144 356,291,397 .00
HUB HUB24 FPO 48,950 62,163,666 .07 ANP Antisense Therapeut FPO 45,000 371,618,638 .01 CUV Clinuvel Pharmac FPO 1,591 47,857,986 .00
ALX Atlas Arteria STAPLED 522,642 683,264,739 .07 AAC Aust Agricult Co FPO 96,107 602,766,747 .01 CQE Charter Hall Education TR UNIT 4,257 257,501,478 .00
MSB Mesoblast FPO 373,922 497,365,913 .07 EML Eml Payments FPO 32,557 250,012,768 .01 ERA Energy Res FPO ’A’ 1,087 517,725,062 .00
AGL Agl Energy Limited. FPO 472,664 655,825,043 .07 AMA Ama Group FPO 69,089 527,682,865 .01 EQT EQT Hldgs FPO 14 20,440,699 .00
IPL Incitec Pivot FPO 1,188,643 1,630,213,573 .07 AMI Aurelia Metals FPO 147,673 867,879,333 .01 EZL Euroz FPO 28 160,989,382 .00
SCG Scentre Group STAPLED 3,888,875 5,316,997,206 .07 JIN Jumbo Interactive FPO 7,715 59,798,757 .01 EVT Event Hospitality FPO 832 160,560,596 .00
AZJ Aurizon Holdings FPO 1,562,740 1,990,128,332 .07 CVN Carnarvon Pet FPO 181,118 1,191,126,367 .01 DTL Data#3 FPO 1,987 153,974,950 .00
GNC GrainCorp FPO 165,546 228,855,628 .07 CSS Clean Seas Seafood FPO 181,661 1,667,314,190 .01 DSE Dropsuite FPO 587 227,055,453 .00
ALL Aristocrat Leisure FPO 486,499 638,544,150 .07 CGL The Citadel Grp FPO 1,603 49,259,246 .00 EDE Eden Innov FPO 25,100 1,521,399,119 .00
TGR Tassal Group FPO 138,166 177,263,858 .07 ATS Australis Oil & Gas FPO 14,505 895,936,178 .00 DWS Dws FPO 6,725 131,831,328 .00
ANN Ansell FPO 94,170 133,893,386 .07 CGR Cml Group FPO 3,737 201,245,879 .00 HT1 Ht&E FPO 8,333 308,912,092 .00
PRY Primary Health Care FPO 464,336 622,322,365 .07 CDD Cardno FPO 1,873 454,950,561 .00 LPI Lithium Power Intl FPO 1,395 262,513,903 .00
APA Apa Group STAPLED 761,572 1,179,893,848 .06 CCV Cash Converters Intl FPO 4,115 616,437,946 .00 LON Longtable Group FPO 400 122,722,043 .00
ILU Iluka Resources FPO 264,376 422,395,677 .06 CL1 Class FPO 967 117,662,056 .00 LVT Livetiles FPO 21,766 550,672,207 .00
SGR The Star Entertain FPO 613,251 917,322,730 .06 CLA Celsius Resources Ltd FPO 290 724,951,004 .00 LVH Livehire FPO 7,610 266,623,576 .00
GUD GUD Hldgs FPO 59,760 86,485,972 .06 CDV Cardinal Res FPO 1,138 380,092,817 .00 LCK Leigh Creek Energy FPO 400 471,530,603 .00
TME Trade Me Group FPO NZX 249,920 396,967,159 .06 CDA Codan FPO 269 179,151,647 .00 KRC King River Copper FPO 32,900 1,238,638,553 .00
MLD MACA FPO 184,675 268,007,708 .06 CLV Clover Corporation FPO 1,400 165,181,696 .00 LNG Liquefied Natural Gas FPO 40,707 570,986,206 .00
GPT Gpt Group STAPLED 1,092,697 1,804,890,426 .06 CIP Centuria Ind REIT ORD UNIT 12,345 248,357,166 .00 LEP Ale Property Group STAPLED 7,532 195,769,080 .00
NST Northern Star Res Ltd FPO 413,685 639,454,848 .06 CLH Collection House FPO 7,640 138,170,257 .00 MFF Mff Capital Invest FPO 422 540,997,040 .00
EVN Evolution Mining FPO 1,158,313 1,696,963,179 .06 AQG Alacer Gold CDI 1:1 4,767 96,924,888 .00 MEI Meteoric Resources Nl FPO 8,740 569,455,761 .00
AWC Alumina FPO 1,793,171 2,879,843,498 .06 AQZ Alliance Aviation Serv FPO 1,557 124,683,474 .00 MGX Mount Gibson Iron FPO 35,022 1,128,369,730 .00
RHC Ramsay Health Care FPO 122,444 202,081,252 .06 ARF Arena REIT STAPLED 9,528 271,322,432 .00 MGV Musgrave Minerals FPO 450 326,999,457 .00
PLS Pilbara Minerals FPO 1,115,444 1,744,513,405 .06 AOF Aust Unity Office Fd FPO 9,000 162,831,952 .00 MAH Macmahon Holdings FPO 4,783 2,154,985,818 .00
ABC Adelaide Brighton FPO 395,620 650,610,606 .06 APD Apn Property Group FPO 24,000 313,742,812 .00 LYL Lycopodium FPO 4 39,732,373 .00
WES Wesfarmers FPO 719,210 1,133,840,242 .06 APE Ap Eagers FPO 59 191,309,301 .00 MCR Mincor Resources Nl FPO 5,400 220,168,200 .00
NCZ New Century Res FPO 345,612 503,972,048 .06 ATL Apollo Tourism & Leisure FPO 4,708 183,605,363 .00 MCP McPherson’s FPO 756 105,140,078 .00
KAR Karoon Gas Australia FPO 161,043 245,721,153 .06 4DS 4Ds Memory FPO 81,117 1,045,842,321 .00 IMU Imugene FPO 237,366 3,609,846,302 .00
CYB CYBG CDI 1:1 579,305 877,209,105 .06 AUB Aub Group FPO 2,647 71,877,588 .00 IGL IVE Grp FPO 2,168 148,179,157 .00
BAP Bapcor FPO 153,804 281,075,166 .05 ARQ Arq Group FPO 8,655 118,876,222 .00 INR ioneer FPO 122,064 1,469,497,083 .00
PTM Platinum Asset Mgt FPO 311,391 586,678,900 .05 ARV Artemis Resources FPO 994 634,693,770 .00 INA Ingenia Communities Grp STAPLED 11,864 232,175,125 .00
ASG Autosports Grp Ltd FPO 100,000 201,000,000 .05 ATC Altech Chemicals Ltd FPO 14,750 572,559,992 .00 IDR Industria REIT STAPLED 5,044 162,839,743 .00
BOQ Bank of Qld FPO 226,808 401,788,104 .05 ANG Austin Engineer FPO 645 578,833,756 .00 HZN Horizon Oil FPO 27,976 1,301,981,265 .00
BGA Bega Cheese FPO 110,721 213,131,126 .05 AEB Affinity Energy & Health FPO 2,837 955,368,759 .00 IFM Infomedia Ltd FPO 3,438 311,209,103 .00
BKW Brickworks FPO 80,687 149,572,347 .05 AFG Aust Finance Grp FPO 1 214,812,671 .00 IDX Integral Diagnostics FPO 3,574 155,392,767 .00
BIN Bingo Industries FPO 343,547 582,177,165 .05 AFI Aust Foundation FPO 4,559 1,192,029,175 .00 JAT Jatenergy FPO 4,324 700,202,848 .00
PMV Premier Investments FPO 78,462 158,184,556 .05 AD8 Audinate FPO 583 57,173,819 .00 ISX iSignthis FPO 2,946 1,075,714,618 .00
PNI Pinnacle Invest Mgt FPO 107,072 180,801,736 .05 ADA Adacel Tech FPO 5,542 77,905,020 .00 KMD Kathmandu Holdings FPO 828 225,781,068 .00
WBC Westpac Banking FPO 1,765,523 3,434,796,711 .05 ADH Adairs FPO 12,103 165,874,785 .00 JMS Jupiter Mines Limited. FPO 109,620 1,958,991,033 .00
AGI Ainsworth Game Tech FPO 174,319 336,793,929 .05 AKM Aspire Mining FPO 28,825 2,608,020,847 .00 IRI Integrated Research FPO 3,990 171,770,753 .00
SIQ Smartgroup Corp Ltd FPO 66,655 130,891,931 .05 ALK Alkane Resources FPO 34,026 506,096,222 .00 IPD ImpediMed FPO 8,833 378,993,655 .00
CSL Csl FPO 242,690 452,958,087 .05 AML Aeon Metals Limited. FPO 4,500 587,469,727 .00 ISU iSelect FPO 500 218,608,261 .00
CCP Credit Corp Group FPO 25,781 48,069,877 .05 AIA Auckland Intl Airport FPO NZX 3,299 1,207,546,966 .00 ISD Isentia Group FPO 2,901 200,000,001 .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 27 Nov 28 Var +/- Day % Wk % Mth % YTD % Nov 27 Nov 28 YTD %
Industrials . . . . . . . . . . . . 947,549,562 870,862,538 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 1,554,688,480 1,097,555,021 NAB . . . . . . . . . . . 268,487,456 XAO All Ordinaries............................. 5802.8 5800.1 -2.7 -0.05 1.36 0.70 -5.95 58686.7 58660.2 -2.25
CHK. . . . . . . . . . . 340,818,026 XAF All Australian 50 ......................... 5581.7 5574.4 -7.3 -0.13 1.38 1.48 -4.82 59004.7 58927.1 -0.64
Total . . . . . . . . . . . . . . . . . . 2,502,238,042 1,968,417,559 CHKO . . . . . . . . . 118,571,560 BHP . . . . . . . . . . . 259,142,552 XAT All Australian 200 ........................ 5671.0 5667.9 -3.1 -0.05 1.45 1.14 -5.54 58975.9 58944.2 -1.64
Call Options . . . . . . . . . . 151,632 184,876 WBE . . . . . . . . . . 103,764,487 RIO . . . . . . . . . . . . 234,706,440 XTL S&P/ASX 20 ............................. 3204.0 3196.8 -7.2 -0.22 1.17 2.02 -4.86 67679.8 67527.2 -0.15
Put Options . . . . . . . . . . . 256,823 183,081 CBA . . . . . . . . . . . 192,674,260 XFL S&P/ASX 50 ............................. 5628.6 5621.6 -7.0 -0.12 1.39 1.48 -5.06 59400.5 59326.4 -0.90
SEA . . . . . . . . . . . 67,376,140 XTO S&P/ASX 100............................ 4719.4 4715.1 -4.3 -0.09 1.41 1.04 -5.48 14980.9 14967.2 -1.47
Total . . . . . . . . . . . . . . . . . . 408,455 367,957 ANZ . . . . . . . . . . . 188,240,268
SER . . . . . . . . . . . 65,531,711 XJO S&P/ASX 200............................ 5728.3 5725.1 -3.2 -0.06 1.46 1.06 -5.61 59410.5 59377.9 -1.73
FXJ . . . . . . . . . . . . 47,642,339 WES. . . . . . . . . . . 178,782,867 XVI S&P/ASX 200 VIX........................ 16.123 16.180 0.056 0.35 -9.94 -19.60 59.58 0.0 0.0 0.00
By Value Latest Previous WBC. . . . . . . . . . . 156,456,744 XKO S&P/ASX 300............................ 5680.7 5677.2 -3.5 -0.06 1.41 0.96 -5.75 58611.6 58576.6 -1.92
BIT . . . . . . . . . . . . 46,317,702 XMD S&P/ASX MidCap 50 .................... 6283.1 6290.1 7.0 0.11 1.54 -1.60 -7.99 19643.1 19665.2 -4.89
Industrials . . . . . . . . . . . . $4,086,335,945 $4,209,587,978 AZY . . . . . . . . . . . 42,418,493 COL . . . . . . . . . . . 126,985,827 XSO S&P/ASX Small Ords .................... 2547.4 2552.3 4.9 0.19 1.35 0.28 -7.86 7335.4 7350.2 -5.49
Mining . . . . . . . . . . . . . . . . $1,442,221,187 $1,298,227,935 FMG . . . . . . . . . . . 115,156,071 XDJ Consumer Discretionary ................. 2197.6 2186.3 -11.3 -0.51 0.97 -2.72 -7.22 19437.2 19336.6 -4.27
ARE . . . . . . . . . . . 41,797,170
Total . . . . . . . . . . . . . . . . . . $5,528,557,132 $5,507,815,913 XSJ Consumer Staples ....................... 10571.4 10601.2 29.8 0.28 2.93 3.65 3.53 103230.1 103542.5 7.26
NUH. . . . . . . . . . . 38,562,322 CSL . . . . . . . . . . . 113,777,521 XEJ Energy.................................... 10015.9 10005.7 -10.2 -0.10 -0.53 -6.60 -8.24 82452.0 82367.8 -5.97
Call Options . . . . . . . . . . $12,691,276 $69,608,927
Put Options . . . . . . . . . . . $53,417,860 $29,758,916 FMG. . . . . . . . . . . 29,404,015 QBE . . . . . . . . . . . 99,901,258 XFJ Financials ................................ 5802.5 5803.1 0.6 0.01 3.14 4.49 -11.12 75470.6 75478.1 -5.87
TLS . . . . . . . . . . . 26,584,007 ALL . . . . . . . . . . . . 88,169,519 XXJ Financial-x-A-REIT ........................ 6471.7 6472.4 0.7 0.01 3.14 4.49 -11.12 80860.4 80868.5 -5.87
Total . . . . . . . . . . . . . . . . . . $66,109,136 $99,367,843 XHJ Health Care .............................. 28108.6 28146.2 37.6 0.13 1.15 1.40 14.78 194525.9 194785.9 16.64
AWC. . . . . . . . . . . 21,130,007 BXB . . . . . . . . . . . 78,962,649 XNJ Industrials ............................... 5784.7 5796.6 11.9 0.21 2.26 2.58 -1.70 56981.6 57099.0 1.17
SRI. . . . . . . . . . . . 20,825,235 TLS. . . . . . . . . . . . 78,186,617 XIJ Info Technology .......................... 1073.1 1087.2 14.1 1.31 4.07 1.88 7.49 7970.2 8074.9 9.22
National Exchange Rises Falls Steady Total XMJ Materials................................. 10763.4 10684.5 -78.9 -0.73 -2.10 -3.01 -7.76 88624.7 87975.3 -3.98
AUZ . . . . . . . . . . . 20,783,869 APT. . . . . . . . . . . . 74,454,460
Industrials . . . . . . . . . . . . 485 398 226 1109 XPJ A-REIT .................................... 1414.3 1420.6 6.3 0.45 2.72 3.32 1.12 49056.7 49276.6 4.42
ZMIOC . . . . . . . . 20,000,000 MQG . . . . . . . . . . 73,194,173 XTJ Communication .......................... 1090.8 1091.0 0.2 0.02 -0.34 -1.74 -16.58 16692.0 16694.0 -12.93
Mining . . . . . . . . . . . . . . . . 130 236 212 578
AVL. . . . . . . . . . . . 18,921,656 BSL . . . . . . . . . . . 71,814,868 XUJ Utilities................................... 7381.2 7404.0 22.8 0.31 2.77 2.10 -10.18 97565.0 97866.4 -5.92
Total . . . . . . . . . . . . . . . . . . 615 634 438 1687
NEC . . . . . . . . . . . 17,889,278 WOW . . . . . . . . . . 67,972,874 XMM Metals & Mining.......................... 3424.2 3390.4 -33.8 -0.99 -3.11 -3.30 -5.58 5756.3 5699.5 -1.56
Call Options . . . . . . . . . . 177 257 19 453 XGD Gold ...................................... 4991.2 4904.2 -87.0 -1.74 -2.72 -3.84 -0.32 6060.1 5954.5 1.18
Put Options . . . . . . . . . . . 198 226 13 437 SUD. . . . . . . . . . . 17,468,949 WPL . . . . . . . . . . . 59,404,851 XJR S&P/ASX 200 Res ....................... 3879.8 3851.7 -28.1 -0.72 -2.37 -4.19 -5.71 24350.7 24174.0 -2.12
Total . . . . . . . . . . . . . . . . . . 375 483 32 890 E2E . . . . . . . . . . . 17,423,933 MIN . . . . . . . . . . . 57,013,887 S&P/ASX 200 Intra-day High: 5737.6 Low: 5706.7 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 - 432 425 425 425 425 -7.00 -140.00 52 10708 Dec 18 - 5734 5741 5747 5709 5725 -9.00 -225.00 38515 330770
Mar 19 - 109.00 107.50 107.50 107.25 107.35 -1.65 -3564.00 11 1060 Mar 19 - 422 421 421 421 419 -3.00 -60.00 2 3825 Jan 19 - 5731 - - - 5722 -9.00 -225.00 0 105
Jun 19 - 93.22 - - - 93.22 0 0 0 1104 May 19 - 421 - - - 418 -3.00 -60.00 0 555 Mar 19 - 5675 5641 5641 5641 5666 -9.00 -225.00 40 11234
Sep 19 - 85.00 - - - 84.75 -0.25 -552.00 0 1088 Jul 19 - 422 - - - 419 -3.00 -60.00 0 10 Jun 19 - 5661 - - - 5652 -9.00 -225.00 0 3080
Dec 19 - 74.00 - - - 74.00 0 0 0 977 Jan 20 - 337.5 - - - 337.5 0 0 0 3158 Sep 19 - 5606 - - - 5597 -9.00 -225.00 0 1841
Mar 20 - 95.20 - - - 95.20 0 0 0 720 Jan 21 - 342 - - - 342 0 0 0 120 Dec 19 - 5598 - - - 5589 -9.00 -225.00 0 1
Jun 20 - 76.98 - - - 76.98 0 0 0 690 Night Volume: 4 Day Volume: 50 Previous O/P: 18376 Night Volume: 11231 Day Volume: 27324 Previous O/P: 347031
Sep 20 - 67.50 - - - 67.20 -0.30 -662.40 10 517
Dec 20 - 62.50 - - - 62.22 -0.28 -618.24 10 500 Eastern Australia Feed Barley Futures (UB) SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 79.40 - - - 79.05 -0.35 -756.00 10 102 Jan 19 - 380 375 375 375 375 -5.00 -100.00 30 491 Dec 18 5800 52.5 - - - 46 -6.50 -162.50 0 17
Jun 21 - 63.61 - - - 63.32 -0.29 -633.36 10 104 Mar 19 - 385 - - - 383 -2.00 -40.00 0 150 Dec 18 5850 35 - - - 29.5 -5.50 -137.50 0 7
Sep 21 - 63.36 - - - 63.36 0 0 0 1 Jan 20 - 291 - - - 289 -2.00 -40.00 0 80 Dec 18 5900 22 - - - 18 -4.00 -100.00 0 6
Dec 21 - 61.25 - - - 60.00 -1.25 -2760.00 0 3 Night Volume: 0 Day Volume: 30 Previous O/P: 721 Dec 18 5950 13.5 - - - 10.5 -3.00 -75.00 0 7
Night Volume: 0 Day Volume: 51 Previous O/P: 7927 Dec 18 6000 8.5 - - - 6 -2.50 -62.50 0 8
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6050 5 - - - 3.5 -1.50 -37.50 0 2
Dec 18 - 85.25 - - - 85.25 0 0 0 1329 Dec 18 6100 3 - - - 2 -1.00 -25.00 0 8
Mar 19
Jun 19
-
-
99.00
77.00
98.00
-
98.00
-
97.00
-
97.00
76.45
-2.00
-0.55
-4320.00
-1201.20
5
0
1411
1063
INTEREST RATE FUTURES & OPTIONS Dec 18 6150 2 - - - 1 -1.00 -25.00 0 8
Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6200 1 - - - 0.5 -0.50 -12.50 0 12
Sep 19 - 72.00 71.50 71.50 71.50 71.50 -0.50 -1104.00 5 1083 Dec 18 6250 0.5 - - - 0.5 0 0 0 4
Dec 19 - 65.00 - - - 65.00 0 0 0 1042 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6275 0.5 - - - 0.5 0 0 0 5
Mar 20 - 85.00 - - - 85.00 0 0 0 1114 30 Day Interbank Cash Rate Futures (IB) Dec 18 6300 0.5 - - - - 0 0 0 23
Jun 20 - 63.00 - - - 63.00 0 0 0 820 Nov 18 - 98.505 - - - 98.505 0 0 0 22276 Dec 18 6350 0.5 - - - - 0 0 0 2
Sep 20 - 54.96 - - - 54.96 0 0 0 521 Dec 18 - 98.505 - - - 98.505 0 0 0 29518
Dec 20 - 54.96 - - - 54.96 0 0 0 554 Dec 18 6400 0.5 - - - - 0 0 0 12
Mar 21 - 69.75 - - - 69.75 0 0 0 196 Jan 19 - 98.505 - - - 98.505 0 0 0 16865 Dec 18 6450 0.5 - - - - 0 0 0 9
Jun 21 - 51.52 - - - 51.52 0 0 0 191 Feb 19 - 98.505 - - - 98.505 0 0 0 30474 Dec 18 6500 0.5 - - - - 0 0 0 7
Sep 21 - 50.23 - - - 50.23 0 0 0 45 Mar 19 - 98.500 - - - 98.500 0 0 0 12854 Dec 18 6550 - - - - - 0 0 0 6
Dec 21 - 50.23 - - - 50.23 0 0 0 45 Apr 19 - 98.500 - - - 98.500 0 0 0 21212 Dec 18 6600 - - - - - 0 0 0 12
Night Volume: 0 Day Volume: 10 Previous O/P: 9414 May 19 - 98.495 - - - 98.495 0 0 0 31310 Dec 18 6650 - - - - - 0 0 0 13
Jun 19 - 98.495 - - - 98.495 0 0 0 5555 Dec 18 6700 - - - - - 0 0 0 16
SA Base Load Quarter Electricity Futures (BS) Jul 19 - 98.490 - - - 98.490 0 0 0 3219
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Aug 19 - 98.450 98.450 98.450 98.450 98.455 0.01 12.33 50 4039 Dec 18 6750 - - - - - 0 0 0 9
Mar 19 - 145.58 - - - 144.00 -1.58 -3412.80 0 192 Sep 19 - 98.440 - - - 98.445 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 - 98.440 - - - 98.440 0 0 0 152 Dec 18 6950 - - - - - 0 0 0 27
Sep 19 - 91.35 - - - 91.35 0 0 0 232 Nov 19 - 98.390 - - - 98.395 0.01 12.33 0 1275 Mar 19 5800 117 - - - 113 -4.00 -100.00 0 5
Dec 19 - 80.50 - - - 80.50 0 0 0 200 Dec 19 - 98.375 - - - 98.385 0.01 24.66 0 100 Mar 19 5900 79 - - - 75.5 -3.50 -87.50 0 2
Mar 20 - 113.40 - - - 113.40 0 0 0 127 Night Volume: 0 Day Volume: 50 Previous O/P: 179079 Mar 19 6000 51.5 - - - 48 -3.50 -87.50 0 14
Jun 20 - 78.78 - - - 78.78 0 0 0 141 Mar 19 6150 25 - - - 22.5 -2.50 -62.50 0 6
Sep 20 - 68.75 - - - 68.75 0 0 0 134 90 Day Bank Accepted Bills Futures (IR)
Dec 18 - 98.030 98.040 98.040 98.030 98.040 0.01 24.42 7900 148879 Mar 19 6200 19 - - - 17 -2.00 -50.00 0 28
Dec 20 - 63.75 - - - 63.75 0 0 0 139 Mar 19 6250 14.5 - - - 13 -1.50 -37.50 0 6
Mar 21 - 75.76 - - - 75.76 0 0 0 27 Mar 19 - 98.070 98.060 98.070 98.060 98.070 0 0 11912 232025
Jun 21 - 69.75 - - - 69.75 0 0 0 27 Jun 19 - 98.050 98.050 98.050 98.040 98.050 0 0 9185 196167 Mar 19 6300 11 - - - 9.5 -1.50 -37.50 0 6
Sep 21 - 75.54 - - - 75.54 0 0 0 2 Sep 19 - 98.000 97.990 98.000 97.990 98.000 0 0 10613 186282 Mar 19 6400 6 - - - 5.5 -0.50 -12.50 0 24
Dec 21 - 75.54 - - - 75.54 0 0 0 2 Dec 19 - 97.940 97.940 97.940 97.930 97.940 0 0 15446 170858 Mar 19 6450 4.5 - - - 4 -0.50 -12.50 0 12
Night Volume: 0 Day Volume: 0 Previous O/P: 1581 Mar 20 - 97.890 97.870 97.890 97.870 97.890 0 0 10265 114268 Mar 19 6500 3 - - - 3 0 0 0 1192
Jun 20 - 97.830 97.830 97.830 97.830 97.830 0 0 4742 98373 Mar 19 6550 2.5 - - - 2.5 0 0 0 7
VIC Base Load Quarter Electricity Futures (BV) Sep 20 - 97.780 97.770 97.780 97.770 97.780 0 0 4172 48769 Mar 19 6600 1.5 - - - 2 0.50 12.50 0 10
Dec 18 - 97.50 - - - 97.50 0 0 0 1567 Dec 20 - 97.720 97.720 97.720 97.720 97.720 0 0 147 12156
Mar 19 - 128.50 126.50 127.15 126.50 127.00 -1.50 -3240.00 12 1669 Mar 19 6650 1 - - - 1.5 0.50 12.50 0 8
Mar 21 - 97.660 - - - 97.660 0 0 0 4443 Mar 19 6700 1 - - - 1 0 0 0 5
Jun 19 - 99.00 - - - 99.00 0 0 0 1620 Jun 21 - 97.610 97.600 97.600 97.600 97.610 0 0 10 3206
Sep 19 - 93.23 - - - 93.23 0 0 0 1169 Sep 21 - 97.540 97.550 97.550 97.540 97.540 0 0 70 1185 Mar 19 6750 0.5 - - - 0.5 0 0 0 17
Dec 19 - 78.51 - - - 78.51 0 0 0 1054 Dec 21 - 97.500 - - - 97.500 0 0 0 57 Mar 19 6800 0.5 - - - 0.5 0 0 0 9
Mar 20 - 103.75 - - - 103.60 -0.15 -327.60 0 886 Mar 22 - 97.460 - - - 97.460 0 0 0 12 Mar 19 6900 0.5 - - - 0.5 0 0 0 54
Jun 20 - 82.25 - - - 82.13 -0.12 -262.08 0 692 Sep 22 - 97.370 - - - 97.370 0 0 0 20 Mar 19 7050 - - - - - 0 0 0 27
Sep 20 - 68.50 - - - 68.40 -0.10 -220.80 0 501 Night Volume: 36541 Day Volume: 37921 Previous O/P: 1216700 Night Volume: 0 Day Volume: 0 Previous O/P: 1682
Dec 20 - 62.25 - - - 62.16 -0.09 -198.72 0 426 SPI 200 (A$25 x SPI200) Put Options (AP)
Mar 21 - 85.59 - - - 85.59 0 0 0 154 3 Year Commonwealth Treasury Bond Futures (YT)
Jun 21 - 59.37 - - - 59.37 0 0 0 185 Dec 18 - 97.890 97.890 97.895 97.880 97.895 0.01 15.43 154837 1135370 Dec 18 4000 0.5 - - - - 0 0 0 5254
Sep 21 - 59.28 - - - 59.28 0 0 0 47 Mar 19 - 97.895 97.900 97.900 97.900 97.900 0.01 15.43 5 28767 Dec 18 4075 0.5 - - - - 0 0 0 827
Dec 21 - 55.95 - - - 55.95 0 0 0 32 Night Volume: 86397 Day Volume: 68445 Previous O/P: 1164137 Dec 18 4175 0.5 - - - - 0 0 0 809
Night Volume: 0 Day Volume: 12 Previous O/P: 10002 3 Year Commonwealth Treasury Bond Put Options (YT) Dec 18 4225 0.5 - - - - 0 0 0 796
QLD Base Load Month Electricity Futures (EQ) Dec 18 97.8 0.010 0.010 0.010 0.010 0.010 0 0 1000 1000 Dec 18 4900 2.5 - - - 3 0.50 12.50 0 9
Dec 18 - 90.26 - - - 90.26 0 0 0 25 Night Volume: 1000 Day Volume: 0 Previous O/P: 1000 Dec 18 4950 3 - - - 3.5 0.50 12.50 0 20
Night Volume: 0 Day Volume: 0 Previous O/P: 25 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5000 3.5 - - - 4 0.50 12.50 0 510
Dec 18 - 97.360 97.375 97.380 97.365 97.375 0.02 153.07 117069 1315520 Dec 18 5075 4.5 - - - 5 0.50 12.50 0 1155
NSW Peak Load Electricity Futures (PN) Dec 18 5100 5 - - - 5.5 0.50 12.50 0 13
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Mar 19 - 97.350 97.355 97.355 97.355 97.365 0.02 152.93 438 9201
Mar 19 - 150.00 - - - 150.00 0 0 0 206 Night Volume: 74062 Day Volume: 43445 Previous O/P: 1324721 Dec 18 5150 5.5 - - - 6.5 1.00 25.00 0 21
Jun 19 - 116.75 - - - 116.75 0 0 0 136 20 Year Treasury Bond Futures (LT) Dec 18 5200 6.5 - - - 7.5 1.00 25.00 0 13
Sep 19 - 105.23 - - - 105.23 0 0 0 66 Dec 18 - 97.015 - - - 97.030 0.02 122.91 3647 20594 Dec 18 5250 8 - - - 9 1.00 25.00 0 17
Dec 19 - 94.40 - - - 94.40 0 0 0 65 Mar 19 - 96.975 - - - 96.990 0.02 122.04 3647 100 Dec 18 5300 10 - - - 11 1.00 25.00 0 26
Mar 20 - 136.50 - - - 136.50 0 0 0 76 Night Volume: 0 Day Volume: 7294 Previous O/P: 20694 Dec 18 5350 12 - - - 13 1.00 25.00 0 11
Jun 20 - 94.50 - - - 94.50 0 0 0 77 Dec 18 5375 13.5 - - - 14.5 1.00 25.00 0 515
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Dec 18 5400 15 - - - 16 1.00 25.00 0 1543
Dec 20 - 82.00 - - - 82.00 0 0 0 61 Dec 18 5450 19 - - - 20.5 1.50 37.50 0 35
Night Volume: 0 Day Volume: 0 Previous O/P: 889
QLD Peak Load Electricity Futures (PQ)
NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
5500
5525
24.5
28
-
-
-
-
-
-
26
29
1.50
1.00
37.50
25.00
0
0
12
1
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 5550 32 - - - 33 1.00 25.00 0 16
Mar 19 - 129.45 - - - 128.50 -0.95 -883.50 0 140 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5600 42 - - - 43 1.00 25.00 0 25
Jun 19 - 92.00 - - - 92.00 0 0 0 93 Dec 18 5650 55 - - - 56 1.00 25.00 0 8
Sep 19 - 89.00 - - - 89.00 0 0 0 70 NZ - 90 Day Bank Bill Futures (BB)
Dec 18 - 98.03 98.02 98.03 98.02 98.04 0.01 24.42 1973 65647 Dec 18 5675 62.5 - - - 64 1.50 37.50 0 1155
Dec 19 - 80.50 - - - 80.50 0 0 0 70 Dec 18 5700 71.5 - - - 73 1.50 37.50 0 1287
Mar 20 - 114.00 - - - 114.00 0 0 0 107 Mar 19 - 98.01 98.02 98.02 98.00 98.01 0 0 983 42660
Jun 20 - 74.50 - - - 74.50 0 0 0 50 Jun 19 - 97.98 98.01 98.01 97.98 97.98 0 0 2913 35048 Dec 18 5750 93 - - - 95 2.00 50.00 0 9
Sep 20 - 67.23 - - - 67.23 0 0 0 10 Sep 19 - 97.94 97.94 97.95 97.94 97.94 0 0 1381 41446 Dec 18 5800 120 - - - 122.5 2.50 62.50 0 14
Dec 20 - 67.23 - - - 67.23 0 0 0 10 Dec 19 - 97.90 97.99 97.99 97.89 97.90 0 0 578 11508 Dec 18 5825 135 - - - 138.5 3.50 87.50 0 3
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Mar 20 - 97.84 97.84 97.84 97.83 97.84 0 0 260 549 Dec 18 5850 151.5 - - - 155.5 4.00 100.00 0 2
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Jun 20 - 97.77 - - - 97.77 0 0 0 469 Dec 18 5950 229.5 - - - 235.5 6.00 150.00 0 1618
Night Volume: 0 Day Volume: 0 Previous O/P: 690 Night Volume: 66 Day Volume: 8022 Previous O/P: 197327 Dec 18 6000 274 - - - 281 7.00 175.00 0 520
SA Peak Load Electricity Futures (PS) Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 6050 321 - - - 328.5 7.50 187.50 0 1591
Mar 19 - 230.00 - - - 230.00 0 0 0 22 Dec 18 - 203.00 - - - 201.10 -1.90 -4195.20 0 2090 Dec 18 6300 567.5 - - - 576 8.50 212.50 0 1
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Mar 19 - 99.00 89.00 89.00 88.00 88.35 -10.65 -23004.00 60 2224 Mar 19 3950 2.5 - - - 1.5 -1.00 -25.00 0 831
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Jun 19 - 92.00 89.25 89.25 88.75 89.20 -2.80 -6115.20 130 2180 Mar 19 4100 4 - - - 3 -1.00 -25.00 0 888
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Sep 19 - 89.00 87.20 87.20 87.20 87.20 -1.80 -3974.40 30 2061 Mar 19 4225 6 - - - 5 -1.00 -25.00 0 799
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 19 - 73.50 - - - 73.50 0 0 0 1215 Mar 19 4275 7 - - - 5.5 -1.50 -37.50 0 789
VIC Peak Load Electricity Futures (PV) Mar 20 - 83.00 - - - 83.00 0 0 0 870 Mar 19 4625 16 - - - 15 -1.00 -25.00 0 980
Dec 18 - 107.00 - - - 107.00 0 0 0 233 Jun 20 - 84.00 - - - 84.00 0 0 0 440 Mar 19 4650 17 - - - 16 -1.00 -25.00 0 18
Mar 19 - 191.00 - - - 188.75 -2.25 -2058.75 0 100 Sep 20 - 87.00 - - - 87.00 0 0 0 765 Mar 19 4700 19 - - - 18 -1.00 -25.00 0 3
Jun 19 - 125.50 120.00 120.00 120.00 120.00 -5.50 -5032.50 1 117 Dec 20 - 74.00 - - - 74.00 0 0 0 330 Mar 19 4850 26 - - - 25.5 -0.50 -12.50 0 15
Sep 19 - 112.75 - - - 112.75 0 0 0 56 Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4900 29 - - - 28.5 -0.50 -12.50 0 12
Dec 19 - 97.34 - - - 97.34 0 0 0 48 Jun 21 - 82.50 - - - 82.50 0 0 0 170 Mar 19 4925 30.5 - - - 30 -0.50 -12.50 0 664
Mar 20 - 155.38 - - - 155.38 0 0 0 10 Sep 21 - 87.80 - - - 87.80 0 0 0 310 Mar 19 4950 32.5 - - - 31.5 -1.00 -25.00 0 7
Jun 20 - 101.00 - - - 101.00 0 0 0 10 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 5000 36 - - - 35.5 -0.50 -12.50 0 9
Sep 20 - 81.75 - - - 81.75 0 0 0 10 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5050 40.5 - - - 40 -0.50 -12.50 0 6
Dec 20 - 75.50 - - - 75.50 0 0 0 10 Jun 22 - 88.00 - - - 88.00 0 0 0 120
Night Volume: 0 Day Volume: 1 Previous O/P: 594 Mar 19 5100 45 - - - 44.5 -0.50 -12.50 0 6
Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5150 50.5 - - - 50.5 0 0 0 21
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5200 56.5 - - - 56.5 0 0 0 15
Dec 18 - 2.50 2.50 2.50 2.50 2.50 0 0 5 713 Night Volume: 0 Day Volume: 220 Previous O/P: 13255 Mar 19 5225 60 - - - 60 0 0 0 980
Mar 19 - 20.50 20.00 20.00 20.00 20.00 -0.50 -1080.00 5 689
Jun 19 - 6.65 - - - 6.65 0 0 0 577 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5250 63.5 - - - 64 0.50 12.50 0 22
Sep 19 - 6.20 - - - 6.20 0 0 0 550 Dec 18 - 173.05 - - - 170.35 -2.70 -5961.60 0 1324 Mar 19 5300 71.5 - - - 72 0.50 12.50 0 8
Dec 19 - 6.51 - - - 6.51 0 0 0 505 Mar 19 - 88.50 83.00 83.00 81.00 81.00 -7.50 -16200.00 130 1547 Mar 19 5325 75.5 - - - 76.5 1.00 25.00 0 298
Mar 20 - 20.25 18.50 18.50 18.50 18.85 -1.40 -3057.60 2 266 Jun 19 - 87.25 84.00 84.00 84.00 84.00 -3.25 -7098.00 30 1760 Mar 19 5350 80.5 - - - 81.5 1.00 25.00 0 17
Jun 20 - 6.75 - - - 6.75 0 0 0 225 Sep 19 - 80.50 - - - 80.50 0 0 0 860 Mar 19 5375 85.5 - - - 87 1.50 37.50 0 520
Sep 20 - 7.35 - - - 7.35 0 0 0 65 Dec 19 - 66.00 - - - 66.00 0 0 0 500 Mar 19 5500 116.5 - - - 119 2.50 62.50 0 664
Dec 20 - 8.25 - - - 8.25 0 0 0 65 Mar 20 - 68.50 - - - 68.50 0 0 0 430 Mar 19 5800 241.5 - - - 246 4.50 112.50 0 1724
Night Volume: 0 Day Volume: 12 Previous O/P: 3675 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 6000 375 - - - 380 5.00 125.00 0 520
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Sep 20 - 86.50 - - - 86.50 0 0 0 391 Mar 19 6025 394.5 - - - 400 5.50 137.50 0 1597
Dec 18 - 3.25 3.35 3.35 2.60 2.60 -0.65 -1435.20 19 694 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6100 455 - - - 461.5 6.50 162.50 0 1578
Mar 19 - 13.18 12.75 12.75 12.75 12.75 -0.43 -928.80 1 777 Mar 21 - 70.10 - - - 70.10 0 0 0 100 Jun 19 4300 18 - - - 11.5 -6.50 -162.50 0 782
Jun 19 - 2.60 - - - 2.60 0 0 0 387 Jun 21 - 79.20 - - - 79.20 0 0 0 180
Sep 21 - 85.00 - - - 85.00 0 0 0 370 Jun 19 4400 22 - - - 16 -6.00 -150.00 0 1534
Sep 19 - 3.00 - - - 3.00 0 0 0 475 Jun 19 5150 92 - - - 94 2.00 50.00 0 745
Dec 19 - 4.94 - - - 4.94 0 0 0 504 Dec 21 - 65.05 - - - 65.25 0.20 441.60 0 150
Mar 22 - 72.10 - - - 72.10 0 0 0 60 Jun 19 5375 140.5 - - - 144 3.50 87.50 0 520
Night Volume: 0 Day Volume: 20 Previous O/P: 4356 Jun 19 5775 293.5 - - - 297.5 4.00 100.00 0 745
Jun 22 - 85.00 - - - 85.00 0 0 0 100
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Sep 22 - 81.95 - - - 81.95 0 0 0 60 Jun 19 6000 429.5 - - - 436 6.50 162.50 0 520
Dec 18 - 4.50 - - - 4.50 0 0 0 160 Dec 22 - 69.00 - - - 69.00 0 0 0 90 Jun 19 6150 542 - - - 549.5 7.50 187.50 0 1567
Mar 19 - 44.20 - - - 44.20 0 0 0 307 Night Volume: 0 Day Volume: 160 Previous O/P: 8702 Jun 19 6250 624.5 - - - 632 7.50 187.50 0 1540
Jun 19 - 7.25 - - - 7.00 -0.25 -546.00 0 73 Jun 19 6300 667.5 - - - 675.5 8.00 200.00 0 1549
Sep 19 - 6.45 - - - 6.25 -0.20 -441.60 0 55 Sep 19 4300 38 - - - 37 -1.00 -25.00 0 1601
Dec 19 - 8.75 - - - 8.50 -0.25 -552.00 0 122
Night Volume: 0 Day Volume: 0 Previous O/P: 1075 Sep 19 5250 168.5 - - - 170 1.50 37.50 0 565
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) TOP TRADING EXCHANGE TRADED OPTIONS Sep 19
Sep 19
5450
5750
230.5
362.5
-
-
-
-
-
-
233
366.5
2.50
4.00
62.50
100.00
0
0
1283
1283
Dec 18 - 3.00 - - - 3.00 0 0 0 625 Contracts Traded Sep 19 5875 433.5 - - - 438.5 5.00 125.00 0 565
Mar 19 - 32.00 30.00 30.00 30.00 30.00 -2.00 -4320.00 16 553 ASX Code Issuer Name Total Call Put Sep 19 5950 481 - - - 487 6.00 150.00 0 1618
Jun 19 - 4.90 - - - 4.59 -0.31 -677.04 5 296
Sep 19 - 4.40 - - - 4.12 -0.28 -618.24 5 292 AMP AMP LIMITED 12659 1365 11294 Sep 19 6075 568.5 - - - 575 6.50 162.50 0 1585
Dec 19 - 6.00 - - - 5.63 -0.37 -816.96 5 368 ANZ ANZ Banking Grp 14242 10359 3883 Night Volume: 0 Day Volume: 0 Previous O/P: 48829
Night Volume: 0 Day Volume: 31 Previous O/P: 2991 BHP BHP 34920 10142 24778
Victorian Wholesale Gas Futures (GX) CBA C’wlth Bank of Aust 31693 22063 9630
Dec 18 - 9.75 - - - 9.75 0 0 0 10 CSL CSL LIMITED 21961 7213 14748
Mar 19 - 10.85 - - - 10.85 0 0 0 114 FMG FORTESCUE METALS GRP 27864 8345 19519 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 MQG MACQUARIE GROUP LTD 17984 5371 12613 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 RIO Rio Tinto 26396 7282 19114
Dec 19 - 10.45 - - - 10.45 0 0 0 130 TLS Telstra Corp 15179 4256 10923 Calls $17,985,972 151,131
Night Volume: 0 Day Volume: 0 Previous O/P: 449 XJO S&P/ASX 200 28502 10939 17563 Puts $62,730,113 256,325
18
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 21 Nov 28 Nov 21 Nov 28 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 .............. 0.7237/0.7241 Norway, krone ........ 6.2138/6.2179 $A/$US ............. 0.7223 0.7238 ’Interbank market’
US 10-year Treasury Bond yields................... 3.07 pc 3.06 pc UK, pound ............. 0.5675/0.5678 Pakistan, rupee ....... 96.9/97.75 $A/Euro ............. 0.6398 0.6407 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 82.18 82.40 1 month.... ................. 3/4
Europe, euro .......... 0.6404/0.6409 Papua NG, kina........ 2.3689/2.5099
US 30-year Treasury Bond yields................... 3.32 pc 3.32 pc $A/£ ................. 0.5664 0.5675 2 months .. ................. 7/8
180 day dealers bill rate ........................... 1.96 pc 1.94 pc Brunei, dollar .......... 0.9966/0.9972 Philippines, peso ..... 38.02/38.051
$A/Sfranc........... 0.7214 0.7229 3 months .. .............. 11/12
5 year Bond Yield (Apr 2023) ...................... 2.269 pc 2.231 pc US Federal Funds Canada, dollar ........ 0.9628/0.9634 Saudi Arabia, riyl ...... 2.7151/2.7169 $A/$NZ ............. 1.0638 1.0646 4 months .. .............. 14/16
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.0315/5.0346 Singapore, dollar ..... 0.9962/0.9974 $A/$US range ...... 0.7220/0.7243 5 months .. .............. 19/21
10 year Bond Yield (Nov 2028) .................... 2.690 pc 2.623 pc
Denmark, kroner ...... 4.7786/4.7814 Solomon Is, dollar .... 5.5935/5.9785 Hedge Rate......... 0.7224 6 months .. .............. 23/25
International US Bank Acceptances 12 months . .............. 50/53
Fiji, dollar .............. 1.5112/1.5677 S Africa, rand.......... 10.0588/10.074
$US Hedge Rate ................................... 0.7205 0.7224 1 month bank buy .................................. 2.270 pc 2.300 pc
Fr Pacific, franc ....... 76.23/77.08 Sri Lanka, rupee ...... 129.687/130.193 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5214 0.5237 3 months bank buy ................................ 2.600 pc 2.670 pc Hong Kong, dollar .... 5.664/5.6674 Sweden, krona ........ 6.5779/6.5837 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.820 pc 2.850 pc India, rupee ........... 51.129/51.165 Switzerland, franc .... 0.7229/0.7235 $NZ ................ 1 0.6799 0.5331 0.6018 0.6792 77.413
Indonesia, rupiah .....10505.95/10517.55 Thailand, baht ......... 23.89/23.92 USD ................ 1.4708 1 0.7841 0.8851 0.9990 113.860
1 year............................................... 1.948 pc 1.928 pc German
Japan, yen............. 82.41/82.46 Tonga, pa’anga ....... 1.563/1.693
£Stg................ 1.8758 1.2754 1 1.1288 1.2740 145.21
2 years ............................................. 2.039 pc 2.024 pc 10-year Government Bond yield.................... 0.354 pc 0.347 pc Malaysia, ringgit ...... 3.0338/3.0383 W Samoa, tala ......... 1.819/1.932
Euro ................ 1.6617 1.1298 0.8859 1 1.1286 128.64
3 years ............................................. 2.150 pc 2.120 pc Japan N Zealand, dollar ...... 1.0643/1.0655 Gold - 1 oz, ............ 1678.84/1677.74
Sfranc.............. 1.4724 1.0011 0.7849 0.8860 1 113.980
5 years ............................................. 2.494 pc 2.450 pc JGB 10-year yield ................................... 0.095 pc 0.100 pc Source: Thomson Reuters — Nov 28, 2018 Yen’000............ 12.918 8.783 6.8865 7.7737 8.773 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.917 pc 1.908 pc 2-year yield ......................................... 0.702 pc 0.779 pc REPRESENTATIVE RATES PER $A
Units ................... Nov 22 Nov 23 Nov 26 Nov 27 Nov 28
3/6 ................................................. 1.908 pc 1.888 pc 10-year yield ....................................... 1.383 pc 1.379 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7250 0.7250 0.7250 0.7228 0.7233
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.928 pc 1.902 pc Yen . . . . . . . . . . . . . . . . . 81.94 81.86 82.08 82.04 82.33
£Stg . . . . . . . . . . . . . . . . 0.5673 0.5629 0.5657 0.5641 0.5678 1 .................... 1.78 0.76 2.40 -0.50 -1.00 -0.34
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6364 0.6352 0.6390 0.6375 0.6403 3 .................... 2.20 1.05 2.67 -0.45 -0.86 -0.41
3 months ........................................... 2.6531 pc 2.7060 pc $NZ . . . . . . . . . . . . . . . . . 1.0649 1.0646 1.0673 1.0678 1.0640 6 .................... 2.19 1.14 3.20 -0.40 -0.90 -0.30
6 months ........................................... 2.8633 pc 2.8844 pc KRW . . . . . . . . . . . . . . . . 819.14 819.94 818.20 816.40 815.81 12 .................. 2.31 1.25 3.09 -0.35 -0.80 -0.24
CHRenm . . . . . . . . . . . 5.0247 5.0311 5.0335 5.0194 5.0297
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — November 28, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.40 22.41 22.37 22.32 22.35
3 months ........................................... 30 bps 34 bps mth year $Sing . . . . . . . . . . . . . . . 0.9957 0.9952 0.9959 0.9942 0.9968
Nov 26 Nov 27 % rtn % rtn InRuph . . . . . . . . . . . . . 10574 10527 10513 10473 10510
Australian Treasury Bonds Treasury 0 + yrs ............ 9727.77 9728.61 0.06 2.84
Semi-Govt 0 + yrs .......... 10704.21 10704.72 0.03 2.67 $HK . . . . . . . . . . . . . . . . . 5.6769 5.6733 5.6732 5.6547 5.6610 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 2.132 2.096 Credit 0 + yrs ............... 9751.19 9750.11 -0.04 2.86 MlyR . . . . . . . . . . . . . . . . 3.0396 3.0421 3.0407 3.0311 3.0335
US Japan
Cwlth 10 year (21.11.28) .......................... 2.690 2.623 Comp Bd 0 + yrs ............ 9385.82 9386.21 0.04 2.77 SF . . . . . . . . . . . . . . . . . . 0.7209 0.7207 0.7230 0.7214 0.7229
Govt 0 + yrs ................. 3076.74 3076.96 0.05 2.79 1 Month......................... 0.6849 1 Month......................... 77.64
SDR . . . . . . . . . . . . . . . . 0.5232 0.5232 0.5232 0.5221 0.5237
NSW 3 year (30.06.21) ............................ 2.723 2.699 Bank Bill 0 + yrs............ 8839.08 8839.66 0.14 1.75 3 Months ....................... 0.6856 3 Months ....................... 76.96
Govt Infl 0 + yrs ............ 6946.93 6940.69 -0.59 1.81 TWI . . . . . . . . . . . . . . . . . 62.8 62.8 62.8 62.7 62.8
NSW 10 year (15.11.28)........................... 3.130 3.130 Master 0 + yrs .............. 2902.15 2902.07 0.01 2.65 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Nov 28, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER
Results of Tender Number 1098 – 28 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: 2.25% 21 November 2022. Amount offered $1,000 mln. Amount
allotted $1,000 mln. Weighted average bid: 2.1839%. Worst bid-Best bid:
Fixed Coupon Bonds Yield
% pa Total on 3.00 NSW 20/04/29 3.122 +1.5 6.00 QLD 14/06/21 2.168 –1.5
MORNING BRIEFING 2.195-2.1750 (%). Number of bids allocated in full: 4. Coverage ratio: 4.0850. Coupon
5.25% ....................
Maturity
15 Mar 2019
28/11
1.856
Issue $B
13.2B
3.00
3.50
NSW
NSW
20/05/27
20/03/19
2.938
1.876
+0.7
–0.1
6.00
6.25
QLD
QLD
21/07/22
21/02/20
2.419
2.138
–0.1
+0.6
TREASURY BOND TENDER 2.75% .................... 21 Oct 2019 1.917 14.9B 2.25 SA 15/08/24 2.749 –0.9
3.50 NSW 20/03/34 3.324 +0.0
Results of Tender Number 1097 – 26 November, 2018 4.50% .................... 15 Apr 2020 1.993 23.6B 5.00 SA 20/05/21 2.267 +0.8
BEFORE Series Offered: 2.75% 21 November 2028. Amount offered $600 mln. Amount
allotted $600 mln. Weighted average bid: 2.6468%. Worst bid-Best bid:
1.75% .................... 21 Nov 2020 2.017 25.5B
3.50
4.00
NSW
NSW
20/11/37
8/04/21
3.445
2.188
+0.1
–0.5
1.50 SA 22/09/22 2.481 –1.2
THE 2.66-2.6400 (%). Number of bids allocated in full: 3. Coverage ratio: 4.6633.
5.75% ....................
2.00% ....................
15 May 2021
21 Dec 2021
2.035
2.089
30.2B
17.8B 4.00 NSW 20/04/23 2.466 –0.2
3.25
3.25
TAS
TAS
24/01/28
19/02/26
3.175
2.931
–0.2
+0.2
BELL TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 2.122 25.0B 4.00 NSW 20/05/26 2.802 +0.7 4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 43 – 26 November, 2018 2.25% .................... 21 Nov 2022 2.181 15.5B 5.00 NSW 20/08/24 2.609 +0.4 0.00 VIC 7/10/35 3.229 –0.1
Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 5.50% .................... 21 Apr 2023 2.215 24.1B 5.50 NSW 1/11/28 3.071 +0.0 1.75 VIC 27/07/21 2.251 +0.0
The Financial Review’s online-only accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Apr 2024 2.330 25.5B 6.00 NSW 1/03/22 2.308 –0.4 2.25 VIC 29/10/21 2.284 –0.7
3.25% .................... 21 Apr 2025 2.415 27.9B 3.00 VIC 20/10/28 3.050 +1.4
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 2.485 32.4B 6.00 NSW 1/04/19 1.817 +0.2
Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 4.25 VIC 20/12/32 3.257 –1.7
markets around the globe. Our expert 4.75% .................... 21 Apr 2027 2.543 29.7B 6.00 NSW 1/05/20 2.116 +2.8 4.75 VIC 20/11/30 3.205 +1.0
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 2.588 28.0B 6.00 NSW 1/05/23 2.364 –1.7 5.00 VIC 20/11/40 3.498 +0.1
team delivers Australia’s most 2.25% .................... 21 May 2028 2.616 27.8B 2.75 QLD 20/08/27 3.044 +1.6 5.50 VIC 17/11/26 2.822 +0.3
TREASURY INDEXED BOND TENDER 3.25% .................... 21 Apr 2029 2.619 25.2B
comprehensive pre-market briefing Results of Tender Number 174 – 27 November, 2018 2.50% .................... 21 May 2030 2.661 10.0B
3.00 QLD 22/03/24 2.667 –0.6 5.50 VIC 17/11/26 2.822 +0.3
3.25 QLD 21/07/28 3.122 +1.2 5.50 VIC 17/12/24 2.645 –1.0
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 2.778 13.9B
3.50 QLD 21/08/30 3.286 –0.2 5.50 VIC 17/12/24 2.645 –1.0
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 2.896 7.0B
3.75% .................... 21 Apr 2037 2.954 11.6B 4.00 QLD 21/06/19 1.997 +4.3 6.00 VIC 15/06/20 2.129 +0.9
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533.
3.25% .................... 21 Jun 2039 3.024 8.0B 6.00 VIC 17/10/22 2.395 –1.0
TREASURY NOTE TENDER 4.20 QLD 20/02/47 3.715 –1.8
only at www.afr.com Results of Tender Number 24/18 – 22 November, 2018
2.75% .................... 21 May 2041 3.085 3.6B 4.25 QLD 21/07/23 2.571 +0.3
6.50 VIC 15/03/33 3.487 +0.1
3.00% .................... 21 Mar 2047 3.141 13.0B 2.50 WA 23/07/24 2.728 –1.0
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 4.75 QLD 21/07/25 2.780 +0.6 2.50 WA 22/07/20 2.175 –0.3
Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST.
/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 2.279 –0.3 2.75 WA 20/10/22 2.484 –1.5
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.688 +0.5 3.00 WA 21/10/26 3.001 +2.0
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 18 n/a Nov 27 0.500 Aug 35 0.288 Aug 40 0.758 Feb 50 1.104 Source: Reser ve Bank of Australia November 28, 2018. Source: Thomson Reuters November 28, 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 99.60 95.21 97.95 97.80 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.948 107 1051.41 97.90 97.95 - 3.31 17/12/18 -
104.75 99.486 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 103.50 - - 103.50 104.30 100 8.00sa 29/06/18 10/07/21 109.02 103.76 105.94 105.65 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 105.94 65 689.307 105.75 105.90 - 4.99 17/12/18 -
107.25 102.35 106.25 105.50 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.50 10 100.563 104.60 106.50 100 1.00sa 17/12/18 7/06/21 104.485 99.90 102.59 102.20 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.59 80 814.956 102.50 102.59 - - 17/12/18 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 - - 100.35 - 100 7.75q 2/10/18 24/12/20 100.30 96.766 98.58 98.40 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.50 167 1641.57 98.50 98.55 - - 17/12/18 -
102.40 98.00 101.00 101.00 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.00 - 4.848 101.00 101.99 100 7.75q 2/10/18 24/12/21 108.96 102.30 106.06 105.30 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.47 33 347.924 105.302 105.47 - - 17/12/18 -
.974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - - - - - 20/09/18 -
Floating Rate Notes 105.00 99.20 101.75 101.30 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.75 38 381.843 101.60 101.75 - 4.54 25/03/19 -
104.95 100.65 102.30 102.02 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 102.05 57 580.785 102.05 102.55 100 5.73q 10/12/18 8/06/39 110.30 102.50 105.65 105.31 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.65 23 238.421 105.31 105.65 - 6.06 18/03/19 -
103.45 99.50 100.73 100.73 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 100.73 - 2.216 100.73 100.99 100 4.57q 18/12/18 18/12/23 105.13 100.155 103.12 102.86 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 102.95 95 979.601 102.95 103.11 - - 17/12/18 -
105.699 102.40 103.80 103.79 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.80 12 124.555 103.25 103.80 100 4.74q 14/01/19 15/12/20 84.25 77.10 83.00 82.793 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 82.81 22 179.301 82.80 83.00 - - 16/10/18 -
81.80 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 80.00 - - 81.00 83.99 100 2.94q 4/03/19 - 102.91 99.80 101.23 101.10 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 101.22 52 528.592 101.15 101.22 - 3.60 20/12/18 -
104.93 99.50 103.128 102.65 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.00 94 962.977 102.85 103.00 100 5.92q 14/12/18 23/04/75 103.00 98.60 101.50 100.79 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 100.79 156 1575.48 100.79 100.90 - 3.62 17/12/18 -
103.99 100.00 102.24 102.24 IMFHA BOND 3-BBSW+4.20% 30-06-19 SEC........................... 102.24 - 2.760 101.65 102.24 100 6.14q 8/01/19 30/06/19 103.08 99.55 101.55 101.14 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.14 148 1496.92 101.14 101.30 - 3.79 24/12/18 -
88.40 80.00 87.00 86.75 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 87.00 71 618.266 87.00 87.49 100 3.64q 15/01/19 - 109.00 103.02 105.55 105.39 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.55 57 596.469 105.272 105.55 - 4.82 7/01/19 -
88.05 76.99 84.40 83.95 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 84.10 111 928.819 84.00 84.10 100 3.19q 15/02/19 - 105.00 101.01 103.79 102.81 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.81 25 252.464 102.81 102.85 - - 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 5/10/22 110.00 100.01 104.40 104.01 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.40 13 136.900 104.06 104.40 - 4.92 23/04/19 -
109.00 104.10 107.00 106.80 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 106.88 25 270.188 106.75 109.00 100 5.82q 7/01/19 5/10/23 103.33 99.45 102.10 101.81 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.90 30 308.679 101.90 102.00 - 3.72 17/12/18 -
79.00 74.80 78.76 78.76 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.76 12 90.574 78.75 78.90 100 2.69q 4/03/19 - 105.49 99.06 103.47 103.16 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.39 15 159.856 103.16 103.39 - - 17/12/18 -
104.58 100.55 101.75 101.30 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.75 6 61.001 101.30 101.75 100 5.02q 7/01/19 5/07/19 105.00 97.50 101.65 100.90 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 100.90 28 284.837 100.91 101.70 - - 17/12/18 -
106.00 102.00 103.96 103.96 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 103.96 - - 104.00 108.00 100 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 -
102.90 99.69 101.10 101.00 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 101.05 49 494.100 101.003 101.05 - 3.58 10/12/18 -
Convertible Notes 101.50 96.24 99.62 99.50 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.521 85 844.988 99.521 99.75 - 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 30/11/21 104.65 100.91 102.679 102.42 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.42 31 319.464 102.42 102.659 - 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 - - 101.41 101.50 100 5.70q 31/12/18 22/06/23 108.36 103.00 105.00 104.681 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 105.00 70 731.270 104.72 104.96 - 4.81 31/12/18 -
104.65 101.002 102.65 102.57 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.60 28 283.705 102.60 102.75 100 5.92q 17/12/18 31/12/36 99.88 95.401 97.10 96.95 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.95 258 2507.95 96.95 97.08 - - 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 99.26 100.50 100.00 WHFPB CON PREF 7.00% PERP SEMI SUB NON-CUM RES RED ..... 100.00 15 150.178 99.80 100.48 - 7.00 12/12/18 -
90.75 82.50 85.50 85.01 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.01 62 524.669 85.01 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 2 20.051 102.10 102.30 100 5.25sa 15/03/19 15/03/19
109.93 99.95 103.09 102.90 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.00 56 580.447 103.05 103.25 - 5.49 24/12/18 - 104.09 104.09 104.09 104.09 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 104.09 5 52.045 104.00 104.09 100 4.50sa 15/04/19 15/04/20
104.378 99.36 101.27 100.80 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 100.861 230 2317.52 100.86 101.199 - 3.81 1/03/19 - 105.685 105.654 105.685 105.654 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 105.685 1 14.901 105.145 105.645 100 3.25sa 22/04/19 21/04/25
103.50 94.006 100.25 99.80 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 99.999 103 1035.21 99.80 100.10 - 3.76 25/03/19 - 117.43 117.43 117.43 117.43 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 117.43 3 39.456 116.96 117.43 100 4.75sa 22/04/19 21/04/27
104.15 98.58 101.199 100.832 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 101.01 49 497.334 100.90 101.00 - 4.00 25/03/19 - 121.33 121.30 121.33 121.30 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 121.30 3 39.423 120.53 121.30 100 4.50sa 22/04/19 21/04/33
108.20 102.61 105.25 105.00 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.249 76 802.851 104.91 105.25 - - 20/12/18 - 112.307 112.307 112.307 112.307 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 112.307 4 39.532 111.507 112.307 100 3.75sa 22/04/19 21/04/37
104.15 99.00 101.11 101.00 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 101.00 64 651.685 100.832 101.08 - - 20/12/18 - 109.04 109.04 109.04 109.04 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.04 - 1.090 109.00 110.52 100 5.75sa 15/05/19 15/05/21
102.38 97.30 100.09 100.00 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 100.09 34 336.908 100.00 100.09 - - 15/11/18 - 114.988 114.97 114.988 114.97 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 114.988 1 14.833 114.50 114.988 100 5.75sa 15/01/19 15/07/22
103.50 98.23 100.10 99.91 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 100.10 41 410.091 99.96 100.09 - 3.64 30/11/18 - 99.775 99.765 99.775 99.765 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 99.775 7 68.146 99.60 99.775 100 1.75sa 21/05/19 21/11/20
104.95 99.752 104.65 104.10 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 104.10 40 422.743 104.10 104.40 - 4.26 17/12/18 - 101.889 101.889 101.889 101.889 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 101.889 1 13.755 101.094 101.894 100 2.75sa 21/05/19 21/11/28
103.74 97.10 100.90 100.55 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 100.60 31 307.394 100.60 100.88 - - 13/12/18 - 101.58 101.58 101.58 101.58 GSBU29 TB 2.75% 21-11-29 SEMI.......................................... 101.58 6 56.885 100.91 101.58 100 2.75sa 21/05/19 21/11/29
103.37 99.00 100.20 100.00 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.00 106 1062.27 100.00 100.20 - 3.66 26/11/18 - 116.25 116.18 116.25 116.18 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.18 1 8.249 115.99 116.18 114 1.25q 21/02/19 21/02/22
107.37 99.80 103.27 103.203 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.249 19 193.391 102.90 103.28 - - 22/02/19 - 141.206 141.201 141.206 141.201 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 141.201 1 8.048 135.00 141.201 122 3.00q 20/12/18 20/09/25
103.22 100.17 100.60 100.501 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.55 195 1956.54 100.54 100.699 - 4.01 17/12/18 - 142.08 142.02 142.08 142.02 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 142.02 1 8.237 141.27 142.02 119 2.50q 20/12/18 20/09/30
Tables 19
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
,
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Nov 27 Nov 28
November 27, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1220.06 1214.43 +108.49 to 24,748.73 *
All-World............................. 306.82 317.82 324.17 2.59 Hong Kong .......................... 971.73 966.71 986.03 3.12
AW Asia Pac ex Jpn HK Au NZ .... 289.45 283.06 288.71 2.83 Hungary ............................. 3798.28 287.62 293.37 2.17 Iron Ore Spot 62% grade $US/t .............. 64.25 65.19 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
773.68
549.91
132.70
713.61
572.45
132.70
727.87
583.89
135.35
2.78
2.23
3.43
India..................................
Indonesia ............................
2545.77
3321.42
1667.97
373.01
1701.31
380.46
1.71
3.05
Kuala Lumpur Spot Tin $US/t ................ 18,700 18,850 = +0.85 to 7082.70 *
Ireland ............................... 398.51 405.42 398.51 1.31 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
122.70
228.48
318.54
122.70
224.47
287.97
125.16
228.96
336.29
3.71
2.60
2.57
Israel .................................
Italy...................................
Japan ................................
475.48
120.90
109.26
190.62
94.39
151.90
194.43
120.90
154.93
2.98
4.18
2.21
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8634
2654
8549
2667
, +8.72 to 2682.17 *
AW ex Europe ....................... 572.76 581.77 593.40 2.31 UK (FTSE 100)
.
Korea ................................ 295.53 1186.04 1209.75 2.54 Aust Lead Scrap Base ........................ 2652 2641
AW ex Eurobloc..................... 335.34 336.48 343.20 2.50 Kuwait ............................... 344.25 342.61 349.46 3.45
AW ex Greece ....................... 160.99 160.99 164.21 2.59 Latin America ....................... 1051.54 538.60 549.37 3.26 Aust Nickel Scrap Base....................... 14,887 14,841 –19.15 to 7016.85 *
AW ex Hong Kong ex China ....... 1871.53 1731.33 1765.93 2.59 Malaysia ............................. 232.54 622.78 635.23 3.31 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
320.69
533.25
303.56
332.85
432.85
316.35
339.50
441.50
322.67
2.63
3.26
2.59
Mexico...............................
Middle East & Africa ................
Netherlands .........................
126781.70
1129.78
490.49
5667.13
678.64
550.54
5780.39
692.21
490.49
2.87
3.40
3.22
Gold $/oz .....................................
Silver $/oz....................................
1694.45
19.88
1683.60
19.76
= –6.29 to 3166.42 *
AW ex UK............................ 313.87 329.15 335.73 2.49 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
250.40
591.65
383.96
267.96
394.83
380.12
273.31
402.72
387.72
3.27
3.69
2.12
New Zealand ........................
Nordic................................
North America ......................
84.07
220.45
379.06
107.46
244.60
380.97
109.60
249.49
388.58
5.51
3.58
2.09
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1182.01
1608.44
1165.93
1616.43
. –45.61 to 11,309.11 *
Norway .............................. 853.40 730.38 744.98 3.93 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
517.71
293.99
489.59
529.84
296.19
480.14
540.43
302.11
489.73
3.37
2.81
2.87
Pakistan .............................
Peru ..................................
1178.19
156.43
535.43
2319.08
546.13
2365.43
6.01
1.75
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Nov 26
6246.0
Nov 27
6169.5
. –68.56 to 14,944.09 *
Asia Pacific ex Japan............... 463.82 500.99 511.01 3.22 Philippines .......................... 635.91 242.56 247.40 1.77
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
423.87
527.11
2001.04
478.13
616.02
1813.82
487.69
628.34
1850.07
3.37
3.41
3.55
Poland ...............................
Portugal .............................
Qatar .................................
12205.20
107.22
300.64
162.32
88.21
300.61
165.56
107.22
306.62
2.78
4.89
3.87
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
18,755
1918.5
18,750
1906.0 , +224.62 to 22,177.02
Russia ............................... 262.26 262.26 267.50 6.32 Zinc S.H.G. sett tonne $US................... 2560.0 2506.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
438.78
3641.31
475.16
453.54
3641.31
515.83
462.60
3714.08
526.14
3.01
2.86
4.71
Secondary Emerging...............
Singapore ...........................
791.15
312.31
657.03
492.01
670.16
501.84
2.72
4.39
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1920.0
10,770
1925.0
10,710
, +40.14 to 8713.96
Austria ............................... 307.99 342.21 307.99 3.43 South Africa ......................... 3216.01 1057.22 1078.35 3.24
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
414.22
3467.34
555.03
470.07
484.53
577.08
414.22
494.22
588.61
3.80
3.53
3.36
Spain.................................
Sweden..............................
Switzerland..........................
390.62
1549.23
478.30
349.85
1149.44
772.15
390.62
1172.41
787.58
3.83
3.84
3.19
COAL $US per tonne Nov 26 Nov 27 , +334.93 to 26,666.89
globalCOAL RB Index™ ....................... n/a 87.68
Korea (KOSPI)
,
Chile ................................. 913.23 961.20 980.41 2.96 Taiwan ............................... 77.39 314.34 320.63 4.44
China (HK Listed) ................... 3317.50 3298.01 2619.30 3.22 Thailand ............................. 156.34 122.02 124.46 3.09 globalCOAL DES ARA Index™................. n/a 80.88
China................................. 25335.55 2977.60 3037.11 2.50 Turkey................................ 27281.15 68.37 69.73 4.95
+8.80 to 2108.22
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4387.60 2828.23 2884.76 2.75 UAE .................................. 328.21 328.18 334.74 4.75
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1233.13
2021.14
245.27
308.74
2248.53
261.73
314.91
2293.47
266.96
6.64
2.44
2.82
UK....................................
USA ..................................
World.................................
426.65
1127.95
505.75
366.60
1127.95
564.49
373.93
1150.49
575.77
4.31
2.03
2.59
OIL $US per bbl
WTI Cushing Spot.............................
Nov 26
51.36
Nov 27
51.26
, +27.68 to 2723.73
Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 404.27 505.62 515.73 3.73 World ex Greece .................... 164.09 164.09 167.37 2.59 Nymex Crude Future .......................... 51.25 52.43
Developed EMEA................... 335.27 318.97 325.35 3.64 © FTSE International Limited 2001. All Rights Reserved +105.69 to 9884.31
Developed Europe.................. 203.44 228.35 232.91 3.65 Dated Brent Spot ............................. 59.02 60.00
Dev Europe ex Eurobloc ex UK.... 217.67 256.24 261.36 3.26 Tapis .......................................... 62.22 63.20 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
191.62
213.92
244.55
241.05
249.44
245.87
3.38
3.30
AUSTRALIAN POWER INDICES Nov 27
= –4.14 to 6009.45 +
Developed Eurozone ............... 168.91 205.62 209.73 3.43 MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 322.23 332.38 339.02 2.43 Index EPI NPI
Developed ex Japan ............... 308.14 328.77 335.34 2.57 Nov 27 Nov 26 %chng %chng for
Developed ex North America...... 213.67 240.82 245.63 3.30 2018 2018 for yr yr in $A 2018 ................................. 82.89 87.24 +7.68 to 3098.08 +
Developed ex UK ................... 300.44 324.92 331.41 2.42 2019 ................................. 89.33 93.03
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
221.03
294.54
462.36
248.75
313.12
336.38
253.72
319.38
343.11
3.31
2.54
5.33
USA .......................
United Kingdom .........
2538.5
2032.6
2542.7
2038.2
-0.2
-8.8
8.1
-6.9
2020 .................................
2021 .................................
73.01
62.39
75.03
65.33
= +2.72 to 1687.69 +
Canada ................... 1911.6 1923.9 -7.9 -5.9
India (Sensex)
,
Egypt................................. 4966.24 192.34 196.19 3.69
Japan ..................... 980.0 972.7 -8.7 -2.1 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 347.46 321.73 328.16 3.69 +296.27 to 35,809.41 +
France .................... 1809.0 1812.3 -5.3 -3.6 Electricity Market regions. Source: ASX Energy
Emerging ............................ 643.94 483.69 493.36 3.12
Emerging Asia Pacific .............. 489.75 431.15 439.77 2.80 Germany.................. 909.5 912.1 -13.8 -12.2
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
601.22
446.66
898.13
410.03
333.03
897.97
418.22
339.69
915.91
4.31
5.75
4.15
Switzerland...............
Australia ..................
New Zealand .............
1187.2
1155.2
130.0
1191.6
1144.6
128.9
-4.9
-5.3
-3.0
0.4
-5.3
0.3
, +3.82 to 1638.09 +
Singapore ................ 1611.5 1612.1 -10.6 -6.0 World (MSCI)
=
Emerging Latin America ........... 1051.54 538.60 549.37 3.26
Eurobloc ............................. 168.80 205.49 209.59 3.44 Hong Kong ............... 15579.4 15682.2 -10.4 -3.1
Europe ............................... 205.73 227.87 232.42 3.71 INTERNATIONAL - IN US DOLLARS
+0.9 to 2000.1 *
Europe Asia Pacific ................. 231.57 255.11 260.21 3.26 World...................... 1994.6 1999.2 -5.2 2.7
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
271.52
244.52
352.57
247.93
359.61
252.89
3.55
3.96
EAFE ......................
Europe ex UK ............
1799.8
1829.9
1804.7
1840.5
-12.2
-13.2
-4.9
-6.0 . –0.38 to 186.02 *
Europe ex UK ....................... 192.78 240.98 245.79 3.47 World ex Australia ....... 2032.7 2037.9 -5.0 2.9 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
716.33
464.00
363.44
648.10
509.09
403.53
716.33
464.00
363.44
4.46
3.34
3.15
Kokusai Index............
Pacific ....................
2017.3
2559.4
2023.4
2548.2
-4.7
-10.4
3.2
-2.9
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Nov 27, 2018
Aluminium HG .............1,061,700 Nickel........................ 213,774
. –38.1 to 2854.8 *
Greater China ....................... 356.19 361.78 369.02 3.05 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 137,850 Tin .............................. 2,880 * Indices for November 27, 2018
Greece ............................... 28.18 13.02 28.18 4.15 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 106,425 Zinc.......................... 121,275 + Latest available Source: Thomson Reuters

Market-Tables - Wednesday, November 28, 2018

Hochgeladen von

Dokumentinformationen

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 - Wednesday, November 28, 2018

Hochgeladen von

Copyright:

Verfügbare Formate

Tables 1

Thursday 29 November 2018

Australian Sharemarket Trading data for Wednesday, November 28, 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

Equity Call Warrants Telstra Corp Last Sale Price $2.94

DERIVATIVES - SHARE OPTIONS cont’d

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 Don’t miss the Financial Review’s

Das könnte Ihnen auch gefallen