Market-Tables (7) Thursday, November 29, 2018 PDF

Tables 1
Friday 30 November 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Thursday, November 29, 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 3.28 3.23 ABP Abacus Prop Grp .......... 3.24 -3 6190 3.24 3.25 18.00 2.34 3.18 5.56 42.18 7.7 2.48 .825 1.35 1.295 KDR Kidman Res ................. 1.30 +1 16886 1.30 1.31 - - - - -2.73 -
1.71 .76 1.305 1.25 AX1 Accent Grp .................. 1.265 -2 4616 1.26 1.265 6.75 f 1.22 .09 5.34 8.23 15.4 10.00 2.61 3.41 3.04 KGN Kogan Com.................. 3.23 +20 15487 3.23 3.24 13.00 f 1.16 .44 4.02 15.10 21.4
7.07 5.07 5.39 5.28 ABC Adelaide Brighton........... 5.34 +4 8519 5.34 5.35 21.00 f 1.44 1.43 3.93 30.30 17.6 21.73 12.61 13.18 13.00 LLC Lendlease Grp ............. 13.14 +12 23538 13.13 13.14 69.00 1.99 8.70 5.25 137.00 9.6
23.00 4.75 13.96 12.99 APT Afterpay Touch .............. 13.87 +111 30809 13.85 13.87 - - .51 - -4.00 - 9.05 6.64 7.215 6.96 LNK Link Admin Hldg ............ 7.03 +13 13988 7.02 7.03 20.50 f 1.39 -.94 2.92 28.56 24.6
26.52 17.44 18.99 18.63 AGL AGL Energy.................. 18.69 -21 14469 18.69 18.70 117.00 p 2.07 7.81 6.26 242.00 7.7 .875 .385 .50 .46 LNG Liquefied Natural............ .47 -1 8697 .47 .48 - - .11 - -4.40 -
9.40 6.31 7.37 7.22 ALQ ALS........................... 7.35 +6 18422 7.33 7.35 20.00 p 1.48 .20 2.72 29.63 24.8 12.53 5.90 8.20 7.73 LOV Lovisa Hldgs ................ 8.03 +22 4018 8.03 8.05 27.00 f 1.27 .40 3.36 34.24 23.5
30.51 12.35 23.18 21.78 ALU Altium ........................ 23.00 +182 7486 22.98 23.01 27.00 1.45 1.08 1.17 39.05 58.9 2.96 1.545 2.11 2.04 LYC Lynas......................... 2.09 -2 32951 2.08 2.10 - - - - 8.84 23.6
.505 .18 .215 .205 AJM Altura Min.................... .205 - 15742 .205 .21 - - - - -.74 - 1.815 .79 .93 .89 MLD MACA........................ .90 +1 8301 .895 .90 6.50 f 1.39 1.19 7.22 9.06 9.9
3.20 2.04 2.37 2.295 AWC Alumina ...................... 2.31 - 232907 2.30 2.31 23.63 f .95 .87 10.23 22.41 10.3 129.87 95.49 117.25 115.77 MQG Macq Grp.................... 116.81 +177 9822 116.74 116.81 535.00 p 1.45 45.12 4.58 776.10 15.1
1.235 .89 1.025 .997 AMA AMA Grp..................... 1.02 +1 12185 1.015 1.02 2.50 f 1.17 -.06 2.45 2.93 34.8 29.52 21.80 26.83 26.43 MFG Magellan Fin Grp............ 26.60 +33 2545 26.60 26.62 134.50 f .91 2.92 5.06 122.00 21.8
2.25 .70 1.08 1.03 AYS Amaysim Au ................. 1.03 -5 1652 1.02 1.08 5.10 f .25 -.69 4.95 1.30 79.2 1.425 .61 1.095 .925 MYX Mayne Pharma .............. .995 -4.5 177020 .99 .995 - - .12 - -9.16 -
15.88 12.665 13.48 13.36 AMC Amcor........................ 13.43 +11 33231 13.43 13.46 58.82 1.44 -1.68 4.38 84.70 15.9 18.65 13.35 14.03 13.76 MMS McMillan Shakespr ......... 14.03 +12 1716 14.02 14.03 73.00 f .83 2.01 5.20 60.90 23.0
5.47 2.28 2.44 2.375 AMP AMP.......................... 2.44 +9 153407 2.43 2.44 24.50 p .73 1.30 10.04 18.00 13.6 3.39 2.44 2.50 2.47 MPL Medibank Private ........... 2.48 -3 79312 2.48 2.49 12.70 f 1.28 .54 5.12 16.20 15.3
29.64 22.07 23.24 22.86 ANN Ansell ........................ 23.14 +8 5721 23.14 23.15 60.01 7.59 4.82 2.59 455.67 5.1 4.56 2.49 3.99 3.90 MP1 Megaport .................... 3.90 -5 1128 3.90 3.97 - - .60 - -23.00 -
30.39 24.68 27.50 27.06 ANZ ANZ Banking Grp ........... 27.15 +19 79337 27.15 27.16 160.00 f 1.39 18.47 5.89 221.60 12.3 2.47 1.19 1.35 1.315 MSB Mesoblast ................... 1.315 -.5 11512 1.315 1.325 - - .07 - -10.26 -
10.29 7.59 9.22 9.02 APA APA Grp...................... 9.17 +2 32262 9.17 9.18 45.00 p .52 -.04 4.91 23.30 39.4 1.227 .365 .425 .40 MLX Metals X...................... .42 +2.5 125992 .41 .42 1.00 - .28 2.38 -4.30 -
16.00 7.03 14.10 13.55 APX Appen........................ 13.76 +18 10369 13.76 13.77 7.00 f 2.78 -.08 .51 19.45 70.7 3.73 2.46 2.84 2.79 MTS Metcash ..................... 2.84 +3 26299 2.83 2.84 13.00 f - .58 4.58 -15.30 -
23.94 16.33 17.39 16.98 ARB ARB .......................... 17.32 +21 1877 17.30 17.32 37.00 f 1.74 3.50 2.14 64.30 26.9 22.14 12.39 15.70 15.05 MIN Mineral Resources.......... 15.17 +21 23942 15.16 15.17 65.00 f 2.24 6.58 4.28 145.30 10.4
2.10 1.40 1.50 1.445 AAD Ardent Leisure Grp.......... 1.49 +3 9863 1.485 1.49 8.50 - .79 5.70 -19.32 - 2.54 2.005 2.27 2.245 MGR Mirvac Grp................... 2.26 +1 68665 2.26 2.27 11.00 2.67 2.31 4.87 29.40 7.7
2.50 2.12 2.395 2.34 ARF Arena REIT................... 2.38 +2 8764 2.36 2.38 12.97 1.88 1.97 5.45 24.33 9.8 18.86 13.41 14.49 14.06 MND Monadelphous Grp......... 14.28 +31 5253 14.28 14.31 62.00 f 1.23 4.16 4.34 76.11 18.8
33.06 21.89 25.89 23.82 ALL Aristocrat Leisure ........... 25.44 -67 61271 25.42 25.44 39.00 f 2.02 -3.50 1.53 78.80 32.3
3.84 2.05 2.15 2.12 ARQ ARQ Grp ..................... 2.12 +3 456 2.10 2.13 7.00 f .39 -.76 3.30 2.75 77.1 1.42 .882 .98 .965 MVF Monash IVF Grp............. .98 +1 3219 .97 .98 6.00 f 1.52 -.38 6.12 9.10 10.8
1.63 .62 .695 .63 AHY Asaleo Care ................. .66 +4 10171 .64 .66 10.00 p - - 15.15 -13.30 - 2.31 1.51 1.715 1.665 MNY Money3 ...................... 1.69 +5.5 4225 1.68 1.69 9.50 f 2.10 1.14 5.62 19.91 8.5
68.91 53.40 61.92 61.07 ASX ASX........................... 61.52 +44 3211 61.42 61.52 216.30 f 1.06 7.79 3.52 230.00 26.7 .805 .345 .437 .405 MYR Myer Hldgs .................. .43 +2.5 12579 .43 .435 2.00 f - .19 4.65 -59.20 -
7.26 5.18 6.95 6.805 ALX Atlas Arteria ................. 6.88 -5 16677 6.87 6.88 24.00 .29 -.22 3.49 6.96 98.9 3.79 2.72 3.48 3.44 MYO MYOB Grp................... 3.45 - 13385 3.45 3.46 11.50 .84 -.78 3.33 9.65 35.8
6.885 5.71 6.71 6.52 AIA Auckland Intl Airport........ 6.54 +1 730 6.54 6.56 20.14 2.47 4.34 3.08 49.81 13.1 5.22 4.37 4.45 4.40 MYS MyState...................... 4.40 -1 65 4.40 4.42 28.75 f 1.22 2.54 6.53 34.97 12.6
.83 .23 .697 .665 AMI Aurelia Metals ............... .68 +3 24058 .675 .69 - - .21 - 15.50 4.4 3.86 2.26 3.16 3.05 NAN Nanosonics................. 3.07 +4 14316 3.06 3.07 - - .26 - 1.92 159.9
5.49 3.90 4.28 4.21 AZJ Aurizon Hldgs ............... 4.25 +4 53575 4.24 4.26 27.10 p .89 2.30 6.38 23.99 17.7 30.64 23.32 25.23 24.85 NAB National Aust Bank ......... 24.91 - 63740 24.91 24.92 198.00 f 1.02 16.09 7.95 201.29 12.4
2.904 1.265 1.41 1.325 ASL Ausdrill....................... 1.395 +5.5 74456 1.395 1.40 5.00 f 3.48 2.14 3.58 17.40 8.0 1.771 1.419 1.74 1.725 NSR Natl Storage REIT........... 1.73 - 20372 1.73 1.735 9.60 .03 1.51 5.55 .33 524.2
1.955 1.505 1.61 1.582 AST AusNet Services ............ 1.585 -.5 42280 1.585 1.59 9.48 p .79 .83 5.98 7.46 21.2 6.24 3.06 4.77 4.60 NGI Navigator Global ............ 4.74 +23 4251 4.73 4.74 21.34 - 48.42 4.50 -10.89 -
1.445 1.065 1.202 1.185 AAC Aust Agricult Co............. 1.195 +1.5 4226 1.185 1.195 - - 1.50 - -22.39 - 5.64 3.87 5.16 4.92 NVT Navitas....................... 5.14 -1 11223 5.14 5.16 17.40 p - -1.04 3.39 -15.60 -
1.945 1.227 1.555 1.485 API Aust Pharmaceutical ....... 1.555 +8.5 14533 1.55 1.555 7.50 f 1.31 .47 4.82 9.80 15.9 1.935 .577 1.645 1.55 NEA Nearmap..................... 1.64 +10.5 10575 1.62 1.64 - - - - -2.84 -
2.08 1.55 1.867 1.81 ASB Austal ........................ 1.82 -.5 3909 1.815 1.825 5.00 2.26 1.52 2.75 11.30 16.1 9.99 5.21 8.38 7.97 NWL Netwealth Grp............... 8.29 +32 3553 8.25 8.29 -f - .28 - 8.96 92.5
3.87 1.605 1.76 1.675 AHG Automotive Hldgs........... 1.72 -.5 9747 1.72 1.725 16.30 f .60 .72 9.48 9.80 17.6 1.54 .62 .87 .825 NCZ NEW Century Res........... .84 +3 10648 .83 .84 - - - - -32.32 -
2.38 1.905 2.04 2.02 AVN Aventus Grp ................. 2.03 - 1512 2.03 2.05 16.30 1.69 2.38 8.03 27.50 7.4 23.69 18.575 20.91 20.64 NCM Newcrest Min ............... 20.78 +10 20474 20.78 20.79 24.73 f 1.44 13.07 1.19 35.58 58.4
2.86 1.585 1.66 1.62 AOG Aveo Grp..................... 1.63 -1 16804 1.63 1.635 9.00 7.03 3.92 5.52 63.30 2.6 22.62 17.75 18.61 18.36 NWS News Corp .................. 18.54 +3 1255 18.54 18.56 18.99 - 6.01 1.02 -351.78 -
13.19 9.39 10.16 10.02 BOQ Bank of Qld ................. 10.12 +14 12376 10.12 10.13 76.00 f 1.13 7.50 7.51 85.50 11.8 8.19 5.26 6.43 6.32 NXT NEXTDC ..................... 6.42 +19 37661 6.41 6.42 - - 2.57 - 2.25 285.3
7.85 5.42 6.45 6.085 BAP Bapcor ....................... 6.16 +12 11881 6.15 6.17 15.50 f 2.19 -.19 2.52 33.90 18.2 7.20 4.86 5.02 4.90 NHF NIB Hldgs.................... 4.98 -3 11235 4.97 4.98 20.00 f 1.47 .53 4.02 29.40 16.9
2.26 1.03 1.555 1.495 BPT Beach Energy ............... 1.525 +2 80069 1.525 1.53 2.00 f 4.58 .81 1.31 9.16 16.6 7.34 4.91 5.36 5.235 NCK Nick Scali .................... 5.30 -5 613 5.30 5.31 40.00 f 1.26 1.00 7.55 50.60 10.5
8.15 5.56 6.065 5.89 BGA Bega Cheese ................ 5.99 -6 3551 5.98 5.99 11.00 f 1.42 1.19 1.84 15.60 38.4 2.665 1.50 1.805 1.74 NEC Nine Entertainment ......... 1.795 +3 64612 1.795 1.80 10.00 f 2.40 .23 5.57 24.00 7.5
23.07 6.91 7.94 7.23 BAL Bellamys Aust ............... 7.31 -33 27392 7.30 7.31 -f - 1.48 - 39.20 18.6 9.49 5.57 8.06 7.94 NST Northern Star................ 8.01 - 29943 8.01 8.03 9.50 f 3.38 1.31 1.19 32.10 25.0
12.04 9.75 10.98 10.80 BEN Bendigo&Adelaide Bk ...... 10.82 +3 21180 10.81 10.82 70.00 f 1.28 8.16 6.47 89.90 12.0 2.17 1.16 1.82 1.765 NWH NRW Hldgs .................. 1.795 +3.5 16905 1.785 1.795 2.00 f 5.80 .57 1.11 11.60 15.5
35.68 26.93 31.37 30.86 BHP BHP .......................... 30.98 +37 91175 30.98 30.99 159.13 f .59 15.22 5.14 94.17 32.9 9.445 5.31 6.17 5.88 NUF Nufarm....................... 6.13 +22 24357 6.12 6.14 11.00 - .86 1.79 -5.02 -
3.27 1.965 ▼ 2.19 1.965 BIN Bingo Ind .................... 2.15 -12 88411 2.15 2.16 -f - .38 - 10.00 21.5 4.39 3.09 4.08 4.00 OGC OceanaGold Corp ......... 4.03 +2 809 4.03 4.04 2.98 14.04 - .74 41.84 9.6
178.00 116.01 127.95 123.44 BKL Blackmores.................. 125.63 -41 266 125.58 125.63 305.00 f 1.33 6.46 2.43 406.40 30.9 2.47 1.28 1.76 1.715 OFX OFX Grp ..................... 1.75 +1.5 2158 1.74 1.755 5.64 f 1.46 .25 3.22 8.23 21.3
14.90 .965 1.075 1.03 BLA Blue Sky Alt Invest .......... 1.05 -1.5 2698 1.05 1.06 23.00 f - 1.97 21.90 -99.18 - 9.265 6.99 7.35 7.18 OSH Oil Search.................... 7.32 +9 37125 7.31 7.33 9.83 2.18 3.07 1.34 21.44 34.1
19.00 11.02 ▼ 11.46 11.02 BSL BlueScope Steel ............ 11.16 +5 47497 11.16 11.17 14.00 20.13 7.90 1.25 281.78 4.0 1.70 .62 1.385 1.355 OMH OM Hldgs.................... 1.375 +1.5 2163 1.375 1.39 3.00 8.95 .55 2.18 26.86 5.1
8.22 4.98 5.345 5.22 BLD Boral ......................... 5.26 +11 56928 5.26 5.27 26.50 p 1.42 1.99 5.04 37.62 14.0 5.48 3.88 4.55 4.305 OML oOh! Media .................. 4.38 -7 15874 4.36 4.38 14.00 f 1.54 -.02 3.20 21.53 20.3
11.75 8.58 10.675 10.43 BXB Brambles .................... 10.48 -5 52390 10.48 10.49 29.00 p 2.19 1.82 2.77 63.59 16.5 20.36 16.02 17.88 17.60 ORI Orica ......................... 17.72 -2 10379 17.72 17.74 51.50 - 3.18 2.91 -12.70 -
4.76 1.56 3.87 3.74 BVS Bravura Solution ............ 3.84 +17 16962 3.84 3.86 - - -.01 - 13.00 29.5 10.27 6.41 6.71 6.53 ORG Origin Energy................ 6.59 -1 59820 6.59 6.60 - - 3.68 - 12.40 53.1
14.175 10.38 11.35 11.19 BRG Breville Grp .................. 11.26 +12 2914 11.25 11.26 33.00 p 1.36 1.31 2.93 45.00 25.0 7.44 3.16 4.43 4.20 ORE Orocobre .................... 4.33 +23 9043 4.33 4.35 - - 2.61 - 1.12 386.6
17.69 13.91 16.53 16.14 BKW Brickworks .................. 16.37 +7 3819 16.35 16.37 54.00 f 2.18 .12 3.30 117.50 13.9 3.72 2.94 3.26 3.165 ORA Orora ......................... 3.26 +10 49258 3.25 3.26 12.50 p 1.42 .94 3.83 17.70 18.4
3.63 2.87 3.61 3.55 BWP BWP Tr ....................... 3.56 -1 15371 3.55 3.56 17.81 1.60 2.85 5.00 28.50 12.5 10.70 7.87 8.72 8.51 OZL OZ Min ....................... 8.64 +18 21619 8.63 8.64 22.00 f 4.23 8.94 2.55 93.10 9.3
8.19 2.495 3.375 3.28 BWX BWX.......................... 3.35 +3 1795 3.33 3.36 7.45 f 2.28 .06 2.22 17.00 19.7 5.95 3.05 3.52 3.41 PGH Pact Grp Hldgs............. 3.46 - 5456 3.46 3.47 23.00 p 1.02 - 6.65 23.40 14.8
37.02 25.95 27.84 27.24 CTX Caltex Aust ................. 27.49 +12 9604 27.48 27.50 118.00 f 2.40 10.72 4.29 282.70 9.7 11.80 7.41 8.61 8.40 PDL Pendal Grp .................. 8.57 +15 7201 8.56 8.58 52.00 p 1.31 1.24 6.07 68.30 12.5
1.525 .905 1.035 .99 CDD Cardno....................... 1.035 +1 401 .985 1.035 -f - .47 - -2.97 - 55.10 32.94 36.04 35.20 PPT Perpetual .................... 35.94 +51 1141 35.93 35.94 275.00 f 1.11 6.68 7.65 305.00 11.8
16.45 11.05 12.35 12.00 CAR Carsales.com ............... 12.07 +7 9017 12.05 12.07 44.20 f 1.73 -1.33 3.66 76.30 15.8 .51 .305 .36 .345 PRU Perseus Min ................. .35 -.5 12863 .35 .355 - - .88 - -2.50 -
6.64 4.92 5.07 4.99 CWP Cedar Woods Prop ......... 5.00 -5 863 4.99 5.30 30.00 f 1.80 4.44 6.00 53.90 9.3 1.25 .675 .855 .835 PLS Pilbara Min .................. .84 - 32654 .84 .845 - - - - -1.19 -
3.00 2.39 2.91 2.87 CIP Centuria Ind REIT ........... 2.88 -3 670 2.88 2.90 19.15 2.12 2.56 6.65 40.60 7.1 8.60 3.65 5.465 5.25 PNI Pinnacle Invest.............. 5.37 +20 3485 5.37 5.41 11.60 f 1.25 .60 2.16 14.50 37.0
2.559 2.194 2.41 2.38 CMA Centuria Metropol .......... 2.40 +2 3354 2.39 2.40 18.10 2.07 2.49 7.54 37.40 6.4
14.42 9.23 10.09 9.725 CGF Challenger................... 9.84 -18 34507 9.83 9.84 35.50 f 1.52 4.81 3.61 54.00 18.2 8.72 4.69 5.48 5.31 PTM Platinum Asset .............. 5.48 +17 11560 5.46 5.49 32.00 f 1.01 .70 5.84 32.36 16.9
3.00 2.56 2.89 2.85 CQE Charter Hall Edu Tr.......... 2.86 -1 2453 2.86 2.87 15.32 2.64 2.78 5.36 40.51 7.1 .625 .38 .59 .575 PNV Polynovo..................... .585 +1.5 13549 .58 .59 - - .04 - -.95 -
7.29 5.43 7.16 7.04 CHC Charter Hall Grp............. 7.11 +3 10340 7.11 7.12 31.80 p 1.69 3.82 4.47 53.70 13.2 1.185 .545 .71 .68 PPS Praemium.................... .695 +2.5 17858 .685 .695 - - .04 - .35 198.6
4.60 ▲ 3.61 4.60 4.54 CQR Charter Hall Retail .......... 4.56 +1 21474 4.56 4.57 28.20 1.28 4.22 6.18 36.22 12.6 20.16 13.27 17.20 16.55 PMV Premier Invest............... 16.89 +10 1480 16.88 16.89 62.00 f .85 3.28 3.67 52.97 31.9
4.73 3.41 4.55 4.44 CNU Chorus ....................... 4.47 -7 5413 4.46 4.47 20.32 .90 1.63 4.55 18.34 24.4 3.956 2.32 2.64 2.51 PRY Primary Health Care ........ 2.62 +9 22396 2.62 2.63 10.60 f .16 -1.41 4.05 1.70 154.1
4.52 3.70 4.25 4.18 CLW Charter Hall Long W ........ 4.25 +7 3956 4.23 4.25 - - 4.05 - 37.69 11.3 12.63 6.85 10.16 9.50 PME Pro Medicus ................. 9.90 +78 1074 9.85 9.90 6.00 f 2.07 .30 .61 12.40 79.8
52.70 39.60 43.87 42.775 CIM Cimic Grp.................... 42.94 -34 3421 42.93 42.95 145.00 f 1.58 3.11 3.38 228.80 18.8 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.18 - 61115 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7
3.16 1.67 1.885 1.79 CL1 Class ......................... 1.79 -8 665 1.755 1.79 5.00 f 1.48 .19 2.79 7.39 24.2 6.92 4.77 6.14 5.975 QAN Qantas Airways ............ 6.06 +2 70259 6.06 6.08 17.00 f 3.29 2.23 2.81 56.00 10.8
1.69 .375 .45 .41 CLQ Clean TeQ Hldgs ............ .44 +3 14702 .43 .44 - - .33 - -2.57 - 11.80 9.28 11.57 11.41 QBE QBE Insurance Grp ......... 11.48 -3 54585 11.48 11.49 26.00 p - 5.82 2.26 -114.14 -
2.08 1.352 1.745 1.695 CWY Cleanaway Waste........... 1.705 -1 46169 1.70 1.705 2.50 f 2.24 .10 1.47 5.60 30.4 2.89 2.15 2.72 2.68 QUB Qube Hldgs.................. 2.68 - 48874 2.68 2.69 5.50 f 2.27 1.19 2.05 12.50 21.4
24.10 7.22 17.99 17.13 CUV Clinuvel Pharmac ........... 17.67 +38 238 17.52 17.68 2.00 13.85 .82 .11 27.70 63.8 71.15 51.89 56.20 54.30 RHC Ramsay Health Care ...... 55.56 +141 4138 55.56 55.59 144.00 f 1.30 1.08 2.59 186.70 29.8
10.50 7.95 10.12 9.89 CCL Coca-Cola Amatil........... 10.10 +25 36410 10.09 10.10 47.00 p 1.34 .47 4.65 63.10 16.0 94.12 69.32 78.20 76.01 REA REA Grp ..................... 76.45 +1 2142 76.45 76.50 109.00 f 1.76 -.01 1.43 191.90 39.8
221.44 155.22 172.89 168.19 COH Cochlear ..................... 172.70 +427 2570 172.70 172.71 300.00 f 1.42 4.61 1.74 427.30 40.4 4.20 2.31 2.67 2.55 REG Regis Healthcare............ 2.62 +4 2869 2.62 2.63 17.93 f 1.00 -.99 6.84 17.93 14.6
13.37 12.06 12.66 12.25 COL Coles Grp.................... 12.39 -31 80387 12.39 12.42 - - - - - - 5.30 3.65 4.34 4.23 RRL Regis Res.................... 4.30 +3 13371 4.30 4.31 16.00 f 2.16 .61 3.72 34.60 12.4
7.325 4.95 7.26 7.12 CKF Collins Foods................ 7.22 +27 13645 7.21 7.24 18.00 f 1.97 -.88 2.49 35.45 20.4 6.38 3.608 4.70 4.57 RWC Reliance Worldwide ........ 4.64 +11 42264 4.63 4.64 6.50 f 1.89 .13 1.40 12.30 37.7
82.66 65.23 73.05 72.18 CBA C’wlth Bank of Aust......... 72.43 +34 34249 72.42 72.44 431.00 f 1.24 33.10 5.95 534.31 13.6 16.04 10.78 14.96 14.83 RMD ResMed Inc.................. 14.88 +33 18329 14.87 14.88 13.53 2.21 - .91 29.91 49.7
20.80 15.71 18.71 18.37 CPU Computershare ............. 18.45 +5 13763 18.44 18.47 40.00 f 1.87 -2.91 2.17 74.64 24.7 1.44 .91 .95 .925 RSG Resolute Min ................ .945 +3 36477 .94 .945 2.00 4.42 .96 2.12 8.85 10.7
.505 .285 .43 .405 COE Cooper Energy .............. .405 -2 36669 .405 .41 - - .28 - 1.80 22.5 1.57 1.245 1.48 1.425 RIC Ridley ........................ 1.44 -4 914 1.425 1.44 4.25 f 1.34 .59 2.95 5.70 25.3
33.87 19.20 22.96 22.39 CTD Corporate Travel ............ 22.90 +33 4495 22.89 22.90 36.00 p 2.01 3.33 1.57 72.40 31.6 87.09 68.62 74.30 73.04 RIO Rio Tinto ..................... 73.25 +125 32061 73.25 73.32 399.37 f 1.83 30.06 5.45 729.92 10.0
9.04 5.13 7.62 7.41 CGC Costa Grp.................... 7.58 +24 27258 7.58 7.59 13.50 f 2.67 .70 1.78 36.04 21.0 2.417 1.945 2.26 2.23 RFF Rural Funds Grp ............ 2.24 +1 5169 2.23 2.24 10.13 1.39 1.06 4.52 14.13 15.9
23.99 14.58 19.43 18.75 CCP Credit Corp Grp ............. 19.39 +34 982 19.35 19.39 67.00 f 2.02 5.99 3.46 135.10 14.4 10.04 6.01 6.345 6.21 SFR Sandfire Res................ 6.30 +18 8138 6.29 6.30 27.00 f 2.88 3.36 4.29 77.85 8.1
1.16 .94 - - CMW Cromwell Prop .............. 1.03 - - 1.065 .945 8.06 1.35 .96 7.83 10.88 9.5 7.48 4.735 5.69 5.55 STO Santos ....................... 5.64 +5 70445 5.64 5.65 4.76 f 3.43 - .84 16.31 34.6
14.59 11.43 12.13 11.77 CWN Crown Resorts .............. 11.80 -13 11728 11.80 11.81 60.00 p 1.35 5.26 5.08 81.16 14.5 2.67 1.385 2.45 2.39 SAR Saracen Min ................. 2.42 +4 40837 2.42 2.43 - - .47 - 9.29 26.0
232.69 138.92 182.30 179.45 CSL CSL .......................... 180.80 +102 13134 180.78 180.82 228.31 2.26 6.81 1.26 517.12 35.0 2.74 2.155 2.74 2.68 SCP SCA Prop Grp ............... 2.70 -4 41881 2.69 2.70 13.90 1.69 2.30 5.15 23.50 11.5
5.905 2.85 3.165 2.99 CSR CSR .......................... 3.12 +10 65364 3.11 3.13 26.50 f .72 2.15 8.49 19.20 16.3 4.535 3.70 4.08 3.99 SCG Scentre Grp ................. 4.01 -5 83335 4.01 4.02 21.95 3.66 4.41 5.47 80.36 5.0
6.36 3.335 3.73 3.69 CYB CYBG ........................ 3.71 +4 31573 3.71 3.72 5.47 - 4.75 1.47 -35.69 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp ............... 4.37 +1 12274 4.36 4.37 -f - 1.48 - 23.95 18.2
3.20 1.965 2.06 1.99 DCN Dacian Gold ................ 2.01 -4 2194 2.01 2.03 - - - - -2.60 - 4.50 3.69 4.23 4.18 SLK SEALINK Travel Grp ........ 4.23 +1 151 4.19 4.25 14.50 f 1.33 1.01 3.43 19.30 21.9
10.94 8.985 10.85 10.67 DXS DEXUS....................... 10.83 +12 34629 10.82 10.83 47.80 p 3.56 9.64 4.41 169.95 6.4 22.94 17.36 18.97 18.46 SEK Seek.......................... 18.76 +17 9022 18.75 18.76 46.00 f .33 -2.61 2.45 15.20 123.4
3.70 2.29 2.55 2.47 DHG Domain Hldgs Aus .......... 2.47 -3 4930 2.47 2.49 -p - -.35 - -1.55 - 7.49 4.43 5.70 5.28 SHV Select Harvests ............. 5.65 +9 1018 5.62 5.65 12.00 f 1.93 3.34 2.12 23.20 24.4
57.80 38.11 46.55 45.72 DMP Domino’s Pizza.............. 46.49 +68 14212 46.47 46.50 107.80 p 1.29 -5.70 2.32 139.40 33.4 .535 .335 .392 .375 SXY Senex Energy ............... .38 -.5 39638 .38 .385 - - .24 - -6.50 -
7.98 6.235 6.46 6.26 DOW Downer EDI.................. 6.39 +11 38031 6.38 6.39 27.00 p .45 .26 4.23 12.09 52.9 6.04 2.83 2.98 2.90 SRV Servcorp..................... 2.98 +10 7045 2.90 2.98 26.00 p .38 2.43 8.72 10.00 29.8
8.20 6.81 6.985 6.845 DLX DuluxGroup ................. 6.90 -2 18956 6.90 6.91 28.00 f 1.41 .54 4.06 39.40 17.5 1.83 1.115 1.81 1.70 SSM Service Stream.............. 1.78 +7.5 4895 1.77 1.78 7.50 f 1.51 .16 4.21 11.29 15.8
4.24 1.657 2.56 2.465 ECX Eclipx Grp................... 2.51 +3 15429 2.51 2.52 16.00 f 1.24 .33 6.37 19.80 12.7 23.875 13.30 16.07 15.47 SVW Seven Grp ................... 15.87 +53 9686 15.86 15.87 42.00 f 3.21 - 2.65 135.02 11.8
9.47 6.16 7.07 6.62 ELD Elders ........................ 6.98 -6 10995 6.98 7.00 18.00 f 3.44 .86 2.58 62.00 11.3 1.11 .47 .717 .69 SWM Seven West Media .......... .695 +.5 31206 .695 .70 2.00 f 4.45 - 2.88 8.90 7.8
4.05 2.173 2.75 2.57 EHL Emeco ....................... 2.63 +3 9654 2.61 2.63 - - .50 - 4.30 61.2 4.51 2.69 ▼ 2.98 2.69 SGF SG Fleet Grp................. 2.79 -11 3160 2.79 2.80 18.73 f 1.41 -.66 6.71 26.38 10.6
2.06 1.055 1.60 1.52 EML EML Payments.............. 1.55 -2 1544 1.545 1.55 - - .26 - .90 172.2 1.025 .44 .53 .51 SIG Sigma Health................ .52 -1 19204 .52 .525 4.00 f 1.05 .35 7.69 4.20 12.4
1.855 1.255 1.695 1.67 EPW ERM Power.................. 1.695 +2.5 850 1.685 1.695 7.50 f - .58 4.42 -32.86 - 18.05 10.66 11.05 10.84 SGM Sims Metal Mgmt ........... 10.86 +4 17632 10.85 10.89 53.00 f 1.91 9.82 4.88 101.10 10.7
3.935 2.03 2.23 2.12 EHE Estia Health.................. 2.19 +4 14646 2.19 2.20 15.80 f 1.00 -.64 7.21 15.80 13.9
3.615 2.35 3.17 3.09 EVN Evolution Min................ 3.15 +6 55789 3.15 3.16 7.50 f 2.08 1.35 2.38 15.57 20.2 3.97 3.32 ▼ 3.37 3.32 SKC SkyCity Entertain ........... 3.35 +2 3448 3.33 3.35 18.47 1.26 .44 5.51 23.20 14.4
.14 .065 ▼ .067 .065 FAR FAR .......................... .065 -.2 39848 .065 .066 - - - - -.59 - 13.35 9.43 10.29 9.99 SIQ Smartgrp .................... 10.15 +6 4091 10.14 10.15 39.00 f 1.12 -.31 3.84 43.67 23.2
15.07 11.18 12.485 12.29 FPH Fisher & Paykel Hlth ........ 12.47 +22 3671 12.46 12.47 20.66 1.64 1.10 1.66 33.79 36.9 27.00 21.30 23.52 23.20 SHL Sonic Healthcare............ 23.28 +10 12391 23.27 23.28 81.00 p 1.39 3.39 3.48 112.60 20.7
6.996 4.255 4.52 4.46 FBU Fletcher Bld.................. 4.47 +6 7054 4.46 4.47 17.36 - 2.61 3.88 -23.39 - 31.87 16.38 27.89 27.055 SOL Soul Pattinson WH.......... 27.57 -27 9830 27.49 27.59 56.00 f 1.99 13.46 2.03 111.47 24.7
2.34 1.345 1.555 1.43 FXL FlexiGroup................... 1.53 +10.5 7554 1.525 1.53 7.70 f - .78 5.03 -2.80 - 4.28 3.03 3.195 3.12 S32 South32...................... 3.14 +5 239187 3.14 3.15 14.16 f 2.47 2.77 4.51 34.91 9.0
70.53 43.19 48.74 47.95 FLT Flight Centre Travel ......... 48.28 +5 3294 48.21 48.29 167.00 f 1.56 9.32 3.46 260.50 18.5 2.75 2.125 2.37 2.34 SKI Spark Infrastructure ........ 2.36 -1 61776 2.35 2.36 15.62 .37 1.87 6.62 5.82 40.5
5.46 3.515 4.115 4.02 FMG Fortescue Metals Grp ...... 4.03 +9 268801 4.03 4.04 23.00 f 1.66 4.22 5.71 38.15 10.6 3.96 3.10 3.95 3.86 SPK Spark New Zealand......... 3.89 +3 7947 3.89 3.90 19.47 .99 .17 5.01 19.26 20.2
7.00 4.54 5.18 4.96 FNP Freedom Food .............. 5.11 +21 1530 5.09 5.12 5.00 p 1.20 1.72 .98 5.98 85.5 6.83 3.10 3.46 3.29 SDA SpeedCast Intl .............. 3.42 +13 13434 3.41 3.42 7.20 f .89 -1.83 2.11 6.40 53.4
4.46 1.88 2.89 2.815 GEM G8 Education............... 2.83 -1 30935 2.83 2.84 26.50 f .63 -.54 9.36 16.64 17.0 5.28 3.17 4.28 4.18 SBM St Barbara ................... 4.26 +14 28378 4.26 4.27 12.00 f 3.69 1.29 2.82 44.26 9.6
4.54 2.08 2.79 2.69 GXY Galaxy Res .................. 2.72 -1 28881 2.72 2.73 - - .50 - 6.13 44.4 1.67 1.055 1.60 1.535 SPL Starpharma.................. 1.56 +3.5 3798 1.56 1.565 - - .14 - -2.78 -
1.37 1.115 1.275 1.26 GDI GDI Prop Grp................ 1.26 - 3867 1.26 1.265 7.75 1.79 1.18 6.15 13.88 9.1 3.14 2.33 2.745 2.70 SDF Steadfast Grp ............... 2.74 - 11909 2.73 2.74 7.50 f 1.32 .15 2.74 9.87 27.8
3.20 2.13 2.20 2.14 GMA Genworth Mortg Ins ........ 2.17 +3 6407 2.16 2.17 20.00 f 1.06 3.93 9.22 21.20 10.2 1.425 1.015 1.09 1.055 SXL Sthn Cross Media........... 1.07 +1 60263 1.07 1.075 7.75 f .02 - 7.24 .19 563.2
.85 .595 .622 .60 GOR Gold Road Res .............. .60 -2 9048 .60 .605 - - - - -.63 - 4.79 3.52 3.78 3.73 SGP Stockland.................... 3.76 -1 47621 3.76 3.77 26.50 1.60 4.18 7.05 42.30 8.9
10.875 7.57 10.75 10.63 GMG Goodman Grp............... 10.68 -1 28955 10.68 10.69 28.00 2.18 4.64 2.62 61.10 17.5 15.96 12.61 13.72 13.44 SUN Suncorp Grp................. 13.55 -3 20545 13.55 13.56 73.00 f 1.13 6.39 5.39 82.17 16.5
5.53 4.59 5.43 5.33 GPT GPT Grp ..................... 5.38 -2 41228 5.38 5.39 24.91 2.77 5.31 4.63 69.00 7.8 .109 .048 .051 .048 SEA Sundance Energy ........... .05 -.1 230694 .049 .05 - - - - -4.55 -
8.99 7.17 7.65 7.51 GNC GrainCorp ................... 7.53 -9 4955 7.52 7.53 16.00 f 1.93 6.46 2.12 30.80 24.4 10.44 6.42 7.57 7.34 SUL Super Retail Grp ............ 7.54 +11 5845 7.53 7.54 49.00 f 1.33 -.08 6.50 65.00 11.6
6.56 3.575 5.38 5.31 GXL Greencross .................. 5.36 - 3876 5.36 5.37 15.50 f 1.13 -.76 2.89 17.52 30.6 2.60 1.635 1.795 1.69 SLC Superloop ................... 1.73 +5 1851 1.72 1.73 .50 f 6.38 .48 .29 3.19 54.2
3.92 3.08 3.75 3.69 GOZ Growthpoint Prop........... 3.71 -2 4166 3.71 3.72 22.20 2.41 3.19 5.98 53.50 6.9 7.62 6.24 6.87 6.81 SYD Sydney Airport .............. 6.85 +4 43928 6.84 6.85 36.50 .43 3.12 5.33 15.84 43.2
15.55 11.275 12.42 12.15 GUD GUD Hldgs .................. 12.38 +22 1876 12.37 12.38 52.00 f 2.27 .35 4.20 118.20 10.5 4.95 1.36 1.675 1.575 SYR Syrah Res.................... 1.63 +6 23866 1.63 1.635 - - - - -6.22 -
3.94 2.49 2.72 2.645 GWA GWA Grp .................... 2.71 +4 4358 2.71 2.72 18.00 f 1.14 .18 6.64 20.60 13.2 5.735 4.165 4.50 4.41 TAH Tabcorp Hldgs ............. 4.46 - 46721 4.46 4.47 21.00 f .09 -2.12 4.71 1.90 234.7
4.80 2.89 3.40 3.27 HSN Hansen Tech................ 3.36 -1 1994 3.29 3.37 6.00 f 2.47 -.01 1.79 14.80 22.7 4.67 3.44 4.33 4.25 TGR Tassal Grp ................... 4.29 -5 2203 4.28 4.29 16.00 f 2.07 2.75 3.73 33.13 12.9
4.542 2.99 3.16 3.09 HVN Harvey Norman ............. 3.12 +3 34355 3.12 3.13 30.00 f 1.12 .03 9.62 33.71 9.3 6.28 ▲ 4.11 6.28 6.12 TNE Technology One............. 6.19 +4 29443 6.17 6.19 9.02 p 1.79 .43 1.46 16.14 38.4
2.59 1.71 2.22 2.16 HSO Healthscope................. 2.20 +4 113153 2.20 2.22 6.70 .78 .34 3.05 5.20 42.3 3.785 2.60 2.98 2.92 TLS Telstra Corp ................. 2.96 +2 243093 2.95 2.97 15.00 f 2.00 .49 5.07 30.00 9.9
3.42 2.74 3.18 3.135 HPI Hotel Prop Inv ............... 3.17 -1 1891 3.14 3.19 19.60 1.69 2.79 6.18 33.15 9.6 13.78 6.82 10.37 10.10 A2M The A2 Milk Company ...... 10.22 +7 38801 10.22 10.23 - - .67 - 24.76 41.3
2.326 1.145 1.90 1.825 HT1 HT&E ......................... 1.86 +.5 989 1.855 1.865 7.00 f - .42 3.76 -34.49 - 6.395 4.255 4.495 4.42 SGR The Star Entertain........... 4.46 +2 20701 4.46 4.47 20.50 f .85 2.10 4.60 17.50 25.5
15.40 9.02 14.00 13.43 HUB HUB24 ....................... 13.84 +42 4391 13.84 13.85 - - .42 - 12.27 112.8 9.65 5.03 7.63 7.52 TPM TPG Telecom ................ 7.58 -7 16299 7.58 7.59 4.00 f 10.70 -1.21 .53 42.80 17.7
11.44 5.56 9.305 9.17 IEL IDP Education.............. 9.23 +17 6289 9.23 9.24 15.00 p 1.37 -.15 1.63 20.59 44.8 5.77 ▲ 3.92 5.77 5.71 TME Trade Me Grp................ 5.76 +12 7429 5.75 5.76 18.06 1.24 -.17 3.14 22.32 25.8
12.20 7.62 7.92 7.77 ILU Iluka Res ..................... 7.88 +12 44595 7.87 7.89 35.00 f .24 1.80 4.44 8.50 92.7 12.905 10.62 11.62 11.445 TCL Transurban Grp ............. 11.49 -3 98666 11.49 11.50 56.00 p .41 2.83 4.87 22.70 50.6
1.40 .815 1.20 1.165 IMD Imdex ........................ 1.165 -.5 7148 1.16 1.18 -f - .34 - 5.73 20.3 20.20 13.38 14.91 14.36 TWE Treasury Wine ............... 14.85 +60 28625 14.84 14.85 32.00 f 1.55 3.29 2.15 49.70 29.9
3.33 2.23 2.83 2.77 IMF IMF Bentham................ 2.80 - 1574 2.80 2.81 7.00 f - .27 2.50 -6.40 - 15.17 11.99 12.36 12.27 URW Unibail Rodamco Wfld.... 12.28 -10 7806 12.28 12.29 - - - - 47.66 25.8
4.28 3.30 3.84 3.77 IPL Incitec Pivot ................. 3.81 - 83777 3.80 3.81 10.70 p 1.17 1.04 2.81 12.50 30.5 2.92 2.36 2.74 2.70 VCX Vicinity Centres ............ 2.73 - 66162 2.72 2.73 16.30 1.92 2.97 5.97 31.31 8.7
5.735 3.56 3.85 3.69 IGO Independence Grp.......... 3.79 +15 24668 3.78 3.79 3.00 f 2.99 3.03 .79 8.98 42.2 2.87 1.86 1.92 1.90 VLW Villa World ................... 1.92 +4.5 3481 1.905 1.92 18.50 f 1.86 2.44 9.64 34.40 5.6
2.80 2.45 2.75 2.72 IDR Industria REIT ............... 2.75 +1 334 2.73 2.75 16.65 1.78 2.70 6.05 29.56 9.3 3.987 1.73 2.46 2.37 VRL Village Roadshow........... 2.45 +2 755 2.42 2.45 -f - .80 - .14 1750.0
.75 .44 .47 .455 IFN Infigen Energy ............... .46 -.5 14657 .46 .465 - - .48 - 4.80 9.6 5.93 4.60 ▼ 4.71 4.60 VRT Virtus Health................. 4.65 +1 1435 4.64 4.65 26.00 f 1.47 -2.26 5.59 38.26 12.2
1.39 .765 1.20 1.15 IFM Infomedia.................... 1.17 +.5 3982 1.14 1.175 1.70 f 2.45 .03 1.45 4.16 28.1 2.51 1.66 1.97 1.91 VEA Viva Energy Grp ............. 1.95 +2.5 40358 1.945 1.95 - - - - - -
3.22 2.60 3.08 3.05 INA Ingenia Grp .................. 3.07 +2 1271 3.06 3.07 10.75 1.53 2.57 3.50 16.50 18.6 2.28 1.94 2.16 2.14 VVR Viva Energy Reit............. 2.15 -1 7944 2.15 2.16 13.20 1.87 2.20 6.14 24.69 8.7
4.535 3.25 4.48 4.395 ING Inghams Grp ................ 4.40 -3 22421 4.39 4.41 -f - .70 - 30.81 14.3
8.685 6.75 7.45 7.34 IAG Insurance Aust Grp ......... 7.43 +7 65743 7.43 7.44 33.86 f 1.18 1.46 4.56 39.91 18.6 3.62 2.11 3.50 3.40 VOC Vocus Grp ................... 3.47 +6 19364 3.46 3.47 -f - .39 - 9.81 35.4
4.12 1.865 1.95 1.89 IRI Integrated Research........ 1.905 -.5 1835 1.90 1.905 6.50 f 1.72 .21 3.41 11.19 17.0 4.89 2.95 3.25 3.10 WGN Wagners Hld Co............ 3.25 +10 16315 3.22 3.25 -f - .37 - 17.10 19.0
5.59 4.13 5.59 5.58 IOF Investa Office Fd ............ 5.58 - 4964 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 17.735 9.03 12.10 11.84 WEB Webjet ....................... 12.01 +4 6008 12.01 12.02 20.00 f 1.80 1.18 1.67 36.02 33.3
18.10 11.24 12.00 11.72 IVC InvoCare ..................... 11.91 -8 3725 11.90 11.91 45.00 f 1.55 .43 3.78 69.90 17.0 2.06 1.305 1.75 1.70 WBA Webster...................... 1.75 +1.5 2037 1.72 1.75 3.00 f 2.53 .86 1.71 7.60 23.0
.525 .20 .24 .225 INR ioneer ........................ .23 - 8061 .23 .235 - - - - -.21 - 52.77 30.71 31.76 31.34 WES Wesfarmers.................. 31.51 +5 38917 31.50 31.52 223.00 f .47 4.33 7.08 105.84 29.8
11.38 6.605 7.235 6.80 IFL IOOF Hldgs .................. 7.12 +31 18525 7.12 7.13 54.00 f .49 1.60 7.58 26.40 27.0 3.93 2.04 2.16 2.10 WSA Western Areas............... 2.16 +10 10794 2.15 2.16 2.00 f 2.17 1.83 .93 4.34 49.8
6.13 3.22 5.66 5.52 IPH IPH ........................... 5.62 +7 8046 5.61 5.62 22.50 p .92 .09 4.00 20.79 27.0 1.932 .98 ▼ 1.02 .98 WGX Westgold Res ............... .985 - 2450 .985 .99 - - 1.12 - -.34 -
14.20 9.17 11.48 11.20 IRE IRESS ........................ 11.45 +35 4964 11.45 11.46 44.00 p .83 -.88 3.84 36.64 31.2 31.87 24.94 26.69 26.26 WBC Westpac Banking ........... 26.42 +14 73593 26.42 26.43 188.00 f 1.26 15.39 7.12 237.50 11.1
2.35 1.955 2.12 2.06 IGL IVE Grp....................... 2.09 +4 19116 2.07 2.10 15.50 f 1.16 .20 7.42 18.00 11.6 5.95 3.73 4.525 4.30 WHC Whitehaven Coal............ 4.36 +17 89053 4.36 4.37 27.00 1.97 3.38 6.19 53.20 8.2
24.19 14.90 16.57 16.05 JHX James Hardie Ind .......... 16.45 +63 33688 16.44 16.46 42.35 1.35 1.74 2.57 57.18 28.8 25.00 9.18 19.42 18.00 WTC Wisetech Global ............ 18.67 +114 14803 18.66 18.67 2.70 f 5.15 -.03 .14 13.90 134.3
52.39 31.16 32.16 31.70 JHG Janus Henderson ........... 32.00 -2 2239 31.99 32.00 186.71 3.40 1.60 5.83 634.37 5.0 39.38 28.38 31.88 31.17 WPL Woodside Pet ............... 31.17 -37 27194 31.17 31.25 135.41 f 1.17 24.84 4.34 158.40 19.7
2.22 1.07 1.177 1.09 JHC Japara Healthcare .......... 1.14 +5.5 11363 1.13 1.14 7.75 p 1.13 .16 6.80 8.78 13.0 31.48 26.16 29.93 29.60 WOW Woolworths Grp............. 29.83 +4 34397 29.82 29.85 93.00 f 1.43 3.06 3.12 132.60 22.5
29.47 21.99 23.60 23.00 JBH JB Hi-Fi ...................... 23.38 +23 8489 23.36 23.38 132.00 f 1.54 .73 5.65 203.09 11.5 20.028 12.815 13.23 12.94 WOR WorleyParsons.............. 13.19 +16 36234 13.18 13.19 25.00 .93 -.25 1.90 23.30 56.6
.43 .275 .295 .285 JMS Jupiter Mines................ .29 +1 16452 .285 .29 - - .27 - 5.56 5.2 1.085 .49 .58 .56 WPP WPP AuNZ .................. .575 - 304 .565 .575 6.50 f 1.20 -.48 11.30 7.80 7.4
1.48 .88 .965 .91 KAR Karoon Gas Aust........... .96 +6 11235 .94 .965 - - - - -74.03 - 52.57 25.825 40.86 39.63 XRO Xero.......................... 40.56 +120 5323 40.45 40.56 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.09 6.05 ONT 1300 Smiles ................ 6.06 -9 23 6.09 6.15 24.00 f 1.34 .42 3.96 32.20 18.8 .72 .29 .54.54 ...... BDA Bod Australia .54 +1 300 .535 .54 - - .05 - -7.18 -
.54 .205 .27 .255 14D 1414 Degrees............... .265 -.5 1062 .26 .265 - - - - - - .32 .29 - - BAH Bojun Agriculture........... .29 - - .29 - - - .53 - 2.99 9.7
.295 .07 - - 14DO opt aug20 .................. .08 - - .06 .10 - - - - - - .275 .135 .16 .16 BOL Boom Logistics............. .16 -.5 818 .16 .165 - - - - -.33 -
.062 .026 .026 .026 1ST 1st Grp ...................... .026 -.2 417 .026 .029 - - -.01 - -2.24 - 8.22 4.98 5.345 5.22 BLD Boral......................... 5.26 +11 56928 5.26 5.27 26.50 p 1.42 1.99 5.04 37.62 14.0
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .21 .053 .081 .079 BOT Botanix Pharma ............ .079 +.1 1763 .079 .08 - - .02 - -2.26 -
1.10 .915 .98 .965 TGP 360 Capital Grp............. .98 - 688 .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 1.155 - - TOT 360 Capital Total Re........ 1.23 - - 1.225 1.24 9.75 .38 1.19 7.93 3.70 33.2 .003 .001 .001 .001 BPH BPH Energy ................. .001 - 465 .001 .002 - - - - -.20 -
1.76 1.025 1.15 1.115 3PL 3P Learning ................. 1.15 - 75 1.15 1.17 -f - - - -13.42 - .12 .031 - - BRC Brain Res.................... .037 - - .027 .034 - - .01 - -6.38 -
.13 .036 .046 .043 4DS 4DS Memory ............... .043 -.2 10291 .044 .045 - - - - -.60 - .24 .11 .135 .13 BRN Brainchip.................... .135 - 4673 .13 .135 - - .02 - -2.34 -
.93 .335 .42 .405 5GN 5G Nets ..................... .405 -3 200 .40 .435 - - .03 - -.98 - 11.75 8.58 10.675 10.43 BXB Brambles.................... 10.48 -5 52390 10.48 10.49 29.00 p 2.19 1.82 2.77 63.59 16.5
.071 .031 .033 .032 8CO 8common .................. .032 -.3 343 .032 .035 - - - - -1.00 - 4.76 1.56 3.87 3.74 BVS Bravura Solution ........... 3.84 +17 16962 3.84 3.86 - - -.01 - 13.00 29.5
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .012 - - - - - - 14.175 10.38 11.35 11.19 BRG Breville Grp ................. 11.26 +12 2914 11.25 11.26 33.00 p 1.36 1.31 2.93 45.00 25.0
2.00 .038 - - 8VI 8VIC Hldgs.................. - - - .60 - - .21 - 1.98 - 17.69 13.91 16.53 16.14 BKW Brickworks.................. 16.37 +7 3819 16.35 16.37 54.00 f 2.18 .12 3.30 117.50 13.9
.105 .014 .024 .023 9SP 9 Spokes Int................ .023 -.1 2260 .021 .023 - - .01 - -3.49 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .49 .75 f 3.33 .23 1.53 2.50 19.6
.29 .049 .068 .068 NNW 99 Wuxian................... .068 - 98 .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 - .34 .045 .047 .046 BEE Broo ......................... .047 +.1 2535 .048 .055 - - - - -.69 -
4.26 3.12 3.28 3.23 ABP Abacus Prop Grp ........... 3.24 -3 6190 3.24 3.25 18.00 2.34 3.18 5.56 42.18 7.7 .39 .245 .26 .245 BSA BSA.......................... .255 +1 1044 .245 .255 1.00 f .37 .05 3.92 .37 68.9
.57 .17 .23 .21 ABT Abundant Produce ......... .23 - 630 .21 .24 - - .07 - -4.00 - .24 .13 - - BTC BTC Health.................. .15 - - .15 .17 - - .02 - -1.14 -
.55 .33 .455 .45 AKG Academies A’asia .......... .45 -.5 65 .445 .45 1.50 f 2.20 .03 3.33 3.30 13.6 1.055 .44 .495 .46 BUB Bubs Aust ................... .465 -3 8954 .465 .475 - - - - -19.82 -
1.71 .76 1.305 1.25 AX1 Accent Grp.................. 1.265 -2 4616 1.26 1.265 6.75 f 1.22 .09 5.34 8.23 15.4 .395 .084 .105 .105 BUD Buddy Platform............. .105 +.5 8796 .105 .11 - - .02 - -1.29 -
.565 .008 .455 .445 ACF Acrow Formwork ........... .445 +.5 536 .44 .46 .50 38.56 - 1.12 19.28 2.3 .365 .25 - - BUG Buderim Grp ................ .25 - - .22 .32 - - .40 - -21.40 -
.32 .14 .195 .19 ACR Acrux ........................ .19 - 350 .185 .19 -f - .18 - -8.52 - .16 .044 - - BIQ BuildingIQ................... .044 - - .044 .058 - - - - -2.45 -
.066 .039 .045 .043 ACW Actinogen Medical ......... .044 -.1 27500 .042 .045 - - .01 - -.88 - 3.63 2.87 3.61 3.55 BWP BWP Tr ...................... 3.56 -1 15371 3.55 3.56 17.81 1.60 2.85 5.00 28.50 12.5
.028 .005 - - ACWOB opt mar19 .................. .006 - - .005 .007 - - - - - - 8.19 2.495 3.375 3.28 BWX BWX ......................... 3.35 +3 1795 3.33 3.36 7.45 f 2.28 .06 2.22 17.00 19.7
2.56 .60 .64 .605 ADA Adacel Tech................. .635 +2 5157 .635 .64 4.50 2.36 .29 7.09 10.64 6.0 2.72 1.62 2.28 2.17 CAB Cabcharge Aust........... 2.19 -6 913 2.19 2.28 8.00 f - .86 3.65 -1.84 -
2.71 1.525 1.845 1.785 ADH Adairs........................ 1.825 +6.5 5223 1.81 1.825 13.50 f 1.36 .06 7.40 18.40 9.9 .995 .62 .795 .795 CXL Calix ......................... .795 -.5 - .77 .79 - - - - - -
.40 .20 .275 .275 1AD AdAlta ....................... .275 +1.5 192 .26 .275 - - .04 - -3.81 - 4.55 2.10 2.51 2.46 CAN Cann Grp.................... 2.48 - 502 2.48 2.51 - - .62 - -3.80 -
.015 .006 - - AAU Adcorp Aust ................ .009 - - .009 .01 - - -.02 - -1.16 - .30 .11 .125 .125 CP1 CannPal Animal ............ .125 +.5 57 .12 .13 - - .05 - -2.02 -
7.07 5.07 5.39 5.28 ABC Adelaide Brighton .......... 5.34 +4 8519 5.34 5.35 21.00 f 1.44 1.43 3.93 30.30 17.6 2.50 .16 1.75 1.69 CAG Cape Range ................ 1.74 -6 256 1.69 1.74 - - - - -.05 -
.20 .047 - - ADR Adherium.................... .048 - - .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
.40 .056 ▼ .061 .056 AHZ ADMEDUS .................. .056 -.2 47415 .056 .057 - - .02 - -6.12 - .34 .225 .285 .285 CAJ Capitol Health .............. .285 - 2784 .28 .285 .80 f - .03 2.81 -1.36 -
.06 .02 .045 .045 ADJ Adslot ....................... .045 - 96716 .045 .048 - - - - -.91 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.006 .001 .002 .002 ABV Adv Braking Tech........... .002 - 538000 .002 .003 - - - - -.07 - .724 .33 - - CG1 Carbonxt Grp ............... .38 - - .37 .41 - - - - - -
1.04 .45 .90 .89 ANO Advance Nanotek .......... .89 -1 10 .89 .92 - - .08 - 5.29 16.8 .047 .019 .034 .028 CDX CardieX...................... .03 -.3 5224 .029 .033 - - .01 - -1.00 -
.80 .65 - - ASW Advanced Share Reg ...... .67 - - .67 .825 4.20 f 1.27 .17 6.27 5.35 12.5 .024 .005 .016 .016 CDXO opt nov21 .................. .016 -.1 9 .016 .022 - - - - - -
.065 .04 .064 .055 AER Aeeris........................ .064 +.5 2741 .056 .065 - - - - .09 71.1 1.525 .905 1.035 .99 CDD Cardno ...................... 1.035 +1 401 .985 1.035 -f - .47 - -2.97 -
.28 .12 - - AEI Aeris Environmental........ .18 - - .18 .18 - - - - -2.05 - 8.39 7.20 7.74 7.63 CDP Carindale Prop.............. 7.74 +13 8 7.65 7.75 40.20 p .96 8.14 5.19 38.56 20.1
2.41 1.95 - - AFP AFT Pharmaceuticals ...... 1.99 - - 1.99 - - - .04 - -9.71 - .044 .007 .008 .007 CCE Carnegie Cln Energy ....... .007 -.1 1656 .007 .008 - - - - -2.39 -
23.00 4.75 13.96 12.99 APT Afterpay Touch ............. 13.87 +111 30809 13.85 13.87 - - .51 - -4.00 - 16.45 11.05 12.35 12.00 CAR Carsales.com............... 12.07 +7 9017 12.05 12.07 44.20 f 1.73 -1.33 3.66 76.30 15.8
26.52 17.44 18.99 18.63 AGL AGL Energy ................. 18.69 -21 14469 18.69 18.70 117.00 p 2.07 7.81 6.26 242.00 7.7 .411 .25 .26 .25 CCV Cash Converters ........... .25 -1 3699 .25 .255 -f - .30 - 4.55 5.5
.075 .032 - - AGJ Agricultural Land ........... .042 - - .041 .08 - - .11 - .59 7.1 2.06 .975 1.035 1.00 CAT Catapult Grp Int ............ 1.025 +3.5 2785 1.015 1.03 - - .15 - -10.00 -
.04 .01 .012 .012 AHL AHALife Hldgs .............. .012 - 417 .011 .012 - - .01 - -.70 - .047 .009 .016 .015 CT1 CCP Tech ................... .015 -.2 1200 .015 .017 - - - - -.89 -
1.895 1.57 1.845 1.81 APW AIMS Prop Sec Fund....... 1.845 +2.5 74 1.80 1.845 2.76 11.39 2.37 1.50 31.43 5.9 6.64 4.92 5.07 4.99 CWP Cedar Woods Prop......... 5.00 -5 863 4.99 5.30 30.00 f 1.80 4.44 6.00 53.90 9.3
2.20 .755 ▼ .795 .755 AGI Ainsworth Game Tech ..... .755 -2.5 4833 .755 .77 4.00 f 2.50 .93 5.30 10.00 7.5 .57 .29 - - CDY Cellmid ...................... .29 - - .30 .325 - - - - -6.74 -
3.25 2.40 2.92 2.85 AIZ Air New Zealand............ 2.89 -3 762 2.89 2.93 20.28 1.57 1.64 7.02 31.83 9.1 .52 .32 .40 .38 CLT Cellnet Grp.................. .40 - 201 .38 .42 1.25 8.56 .32 3.13 10.70 3.7
.638 .03 .04 .037 AXP Airxpanders................. .037 -.3 1300 .036 .04 - - .01 - -12.46 - .57 .096 - - CAF Centrepoint Alliance ....... .12 - - .12 .13 2.40 f - .08 20.00 -4.25 -
.539 .25 .295 .29 AJL AJ Lucas Grp ............... .29 -.5 1021 .285 .29 - - .19 - -2.50 - 1.49 1.266 1.305 1.295 CNI Centuria Capital ............ 1.295 -.5 2211 1.295 1.32 8.20 p 2.41 .77 6.33 19.80 6.5
.026 .008 .01 .01 ACL Alchemia .................... .01 -.1 30 .01 .012 - - .01 - -.12 - 3.00 2.39 2.91 2.87 CIP Centuria Ind REIT........... 2.88 -3 670 2.88 2.90 19.15 2.12 2.56 6.65 40.60 7.1
.065 .034 .051 .049 ALC Alcidion Grp................. .049 - 8452 .049 .051 - - - - -.34 - 2.559 2.194 2.41 2.38 CMA Centuria Metropol.......... 2.40 +2 3354 2.39 2.40 18.10 2.07 2.49 7.54 37.40 6.4
5.825 4.70 5.17 5.09 LEP ALE Prop Grp ............... 5.10 -3 170 5.10 5.15 20.80 1.84 3.17 4.08 38.36 13.3 .335 .12 .175 .175 CFO CFOAM...................... .175 +.5 50 .155 .175 - - .04 - -4.58 -
.41 .105 .12 .11 AJX Alexium Int Grp ............. .115 -.5 3189 .115 .12 - - .02 - -1.65 - 14.42 9.23 10.09 9.725 CGF Challenger .................. 9.84 -18 34507 9.83 9.84 35.50 f 1.52 4.81 3.61 54.00 18.2
.22 .08 .205 .20 AMT Allegra Orthopaedics ...... .20 -.5 1143 .20 .205 - - .06 - -.64 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.25 4.80 3.50 f - 4.33 .80 -7.53 -
2.54 1.50 2.46 2.44 AQZ Alliance Aviation............ 2.46 +4 145 2.44 2.46 8.80 f 1.67 1.27 3.58 14.72 16.7 1.38 .071 .08 .076 CCA Change Financial........... .077 +.1 556 .077 .079 - - .02 - -16.78 -
9.40 6.31 7.37 7.22 ALQ ALS .......................... 7.35 +6 18422 7.33 7.35 20.00 p 1.48 .20 2.72 29.63 24.8 .063 .035 .06 .059 CWL Chant West ................. .059 +.9 6600 .055 .06 - - - - -1.50 -
.083 .028 .047 .046 1AG Alterra ....................... .047 +.2 1000 .046 .049 - - .04 - -1.63 - .22 .004 ▼ .006 .004 CHP Chapmans .................. .004 -.1 7553 .004 .006 - - .02 - -11.50 -
.755 .325 .345 .33 AGH Althea Grp................... .34 +.5 575 .33 .34 - - - - - - .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
30.51 12.35 23.18 21.78 ALU Altium........................ 23.00 +182 7486 22.98 23.01 27.00 1.45 1.08 1.17 39.05 58.9 3.00 2.56 2.89 2.85 CQE Charter Hall Edu Tr ......... 2.86 -1 2453 2.86 2.87 15.32 2.64 2.78 5.36 40.51 7.1
1.235 .89 1.025 .997 AMA AMA Grp .................... 1.02 +1 12185 1.015 1.02 2.50 f 1.17 -.06 2.45 2.93 34.8 7.29 5.43 7.16 7.04 CHC Charter Hall Grp ............ 7.11 +3 10340 7.11 7.12 31.80 p 1.69 3.82 4.47 53.70 13.2
2.25 .70 1.08 1.03 AYS Amaysim Au ................ 1.03 -5 1652 1.02 1.08 5.10 f .25 -.69 4.95 1.30 79.2 4.60 ▲ 3.61 4.60 4.54 CQR Charter Hall Retail .......... 4.56 +1 21474 4.56 4.57 28.20 1.28 4.22 6.18 36.22 12.6
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
.17 .115 - - AMB Ambition Grp ............... .12 - - .115 .12 -f - .18 - -.06 - 4.73 3.41 4.55 4.44 CNU Chorus ...................... 4.47 -7 5413 4.46 4.47 20.32 .90 1.63 4.55 18.34 24.4
15.88 12.665 13.48 13.36 AMC Amcor ....................... 13.43 +11 33231 13.43 13.46 58.82 1.44 -1.68 4.38 84.70 15.9 4.52 3.70 4.25 4.18 CLW Charter Hall Long W........ 4.25 +7 3956 4.23 4.25 - - 4.05 - 37.69 11.3
5.47 2.28 2.44 2.375 AMP AMP ......................... 2.44 +9 153407 2.43 2.44 24.50 p .73 1.30 10.04 18.00 13.6 52.70 39.60 43.87 42.775 CIM Cimic Grp ................... 42.94 -34 3421 42.93 42.95 145.00 f 1.58 3.11 3.38 228.80 18.8
1.35 .23 - - ATX Amplia Therapeutics ....... .23 - - .24 .29 - - .10 - -19.00 - .092 .011 .013 .012 CRO Cirralto ...................... .013 +.1 3941 .011 .015 - - - - -2.44 -
.009 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.08 - .024 .014 .017 .016 CNW Cirrus Networks ............ .016 - 2050 .016 .017 - - - - .34 4.7
1.80 .375 .45 .445 ANR Anatara LifeSc.............. .445 -.5 160 .38 .445 - - .17 - -7.00 - 1.455 .10 1.20 1.155 CCX City Chic Collective ........ 1.16 -4 289 1.155 1.175 -f - .14 - -4.84 -
.22 .125 - - AS1 Angel Seafood.............. .145 - - .145 .15 - - - - - - .82 .505 - - CVL Civmec ...................... .505 - - .505 .56 -f - - - - -
.12 .011 .099 .095 AB1 Animoca Brands............ .098 +.2 73055 .098 .099 - - .01 - -.79 - .11 .044 .052 .052 CND Clarius Grp.................. .052 - 60 .052 .06 - - .15 - -2.86 -
29.64 22.07 23.24 22.86 ANN Ansell ........................ 23.14 +8 5721 23.14 23.15 60.01 7.59 4.82 2.59 455.67 5.1 3.16 1.67 1.885 1.79 CL1 Class ........................ 1.79 -8 665 1.755 1.79 5.00 f 1.48 .19 2.79 7.39 24.2
.013 .002 - - ATT Ante Real Estate Tst........ .009 - - .008 .15 - - -.02 - -13.63 - - - 1.195 1.16 CSSDA Clean Seas.................. 1.16 - 167 1.10 1.16 - - - - - -
.027 .01 .014 .014 ADO Anteo Diagnostics.......... .014 - 8731 .013 .014 - - - - -.31 - 1.69 .375 .45 .41 CLQ Clean TeQ Hldgs............ .44 +3 14702 .43 .44 - - .33 - -2.57 -
.094 .017 .039 .033 ANP Antisense Therapeut....... .035 -.2 45575 .033 .035 - - .01 - -1.20 - 2.08 1.352 1.745 1.695 CWY Cleanaway Waste .......... 1.705 -1 46169 1.70 1.705 2.50 f 2.24 .10 1.47 5.60 30.4
.04 .005 .014 .014 ANPOB opt dec19 .................. .014 -.6 10 .015 .027 - - - - - - 1.845 .785 .88 .88 CVW Clearview Wealth........... .88 - 946 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
30.39 24.68 27.50 27.06 ANZ ANZ Banking Grp........... 27.15 +19 79337 27.15 27.16 160.00 f 1.39 18.47 5.89 221.60 12.3 .83 .11 .30 .285 CPV ClearVue Tech .............. .29 +.5 373 .28 .29 - - - - - -
8.99 6.67 ▼ 6.95 6.67 APE AP Eagers................... 6.75 -18 726 6.75 6.81 36.50 f 1.44 2.26 5.41 52.60 12.8 .55 .46 - - CIW Clime Invest................. .475 - - .47 .475 3.00 f .63 .16 6.32 1.90 25.0
10.29 7.59 9.22 9.02 APA APA Grp ..................... 9.17 +2 32262 9.17 9.18 45.00 p .52 -.04 4.91 23.30 39.4 24.10 7.22 17.99 17.13 CUV Clinuvel Pharmac .......... 17.67 +38 238 17.52 17.68 2.00 13.85 .82 .11 27.70 63.8
.94 .46 .50 .475 AHX Apiam Animal Health....... .48 +.5 1144 .48 .50 1.60 f 2.01 -.06 3.33 3.21 15.0 1.81 .61 1.425 1.37 CLV Clover ....................... 1.395 +2 561 1.395 1.41 1.75 f 2.62 .22 1.25 4.59 30.4
.475 .365 .45 .44 APD APN Prop Grp............... .44 -1 1447 .44 .45 2.25 f 2.05 .38 5.11 4.62 9.5 1.55 1.29 1.41 1.40 CMI CMI .......................... 1.41 - 46 1.36 1.43 6.00 f 2.26 1.24 4.26 13.53 10.4
2.10 1.135 1.31 1.215 ATL Apollo Tourism.............. 1.25 +.5 1423 1.245 1.30 - - .42 - 10.63 11.8 .67 .385 .485 .48 CGR CML Grp .................... .48 -1 204 .465 .485 1.50 f 1.23 .12 3.13 1.85 25.9
16.00 7.03 14.10 13.55 APX Appen ....................... 13.76 +18 10369 13.76 13.77 7.00 f 2.78 -.08 .51 19.45 70.7 .295 .10 - - CA8 CoAssets.................... .11 - - .11 .125 - - .06 - 1.09 10.1
.165 .022 .03 .023 AD1 ApplyDirect ................. .024 -.5 6800 .023 .024 - - .01 - -2.65 - .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.051 .02 - - AQS Aquis Entertain ............. .02 - - .02 .029 - - -.09 - -6.35 - 10.50 7.95 10.12 9.89 CCL Coca-Cola Amatil .......... 10.10 +25 36410 10.09 10.10 47.00 p 1.34 .47 4.65 63.10 16.0
23.94 16.33 17.39 16.98 ARB ARB.......................... 17.32 +21 1877 17.30 17.32 37.00 f 1.74 3.50 2.14 64.30 26.9 221.44 155.22 172.89 168.19 COH Cochlear .................... 172.70 +427 2570 172.70 172.71 300.00 f 1.42 4.61 1.74 427.30 40.4
.205 .115 .14 .115 AR9 archTIS ...................... .14 +2 1875 .14 .145 - - - - - - 3.39 1.965 3.03 2.93 CDA Codan ....................... 3.00 +5 1738 3.00 3.03 8.50 f 2.75 .27 2.83 23.40 12.8
2.10 1.40 1.50 1.445 AAD Ardent Leisure Grp ......... 1.49 +3 9863 1.485 1.49 8.50 - .79 5.70 -19.32 - .96 .50 - - CGS CogState.................... .70 - - .65 .70 - - .08 - -.68 -
2.50 2.12 2.395 2.34 ARF Arena REIT .................. 2.38 +2 8764 2.36 2.38 12.97 1.88 1.97 5.45 24.33 9.8 13.37 12.06 12.66 12.25 COL Coles Grp ................... 12.39 -31 80387 12.39 12.42 - - - - - -
.80 .62 - - ARA Ariadne Aust ................ .65 - - .64 .65 2.00 p 3.82 .88 3.08 7.64 8.5 .037 .013 .014 .014 CL8 Collaborate Corp........... .014 - 575 .014 .015 - - - - -.48 -
33.06 21.89 25.89 23.82 ALL Aristocrat Leisure .......... 25.44 -67 61271 25.42 25.44 39.00 f 2.02 -3.50 1.53 78.80 32.3 1.695 1.20 1.35 1.31 CLH Collection House ........... 1.33 +5 1693 1.33 1.345 7.80 f 2.46 1.26 5.86 19.20 6.9
.49 .20 - - AWN Arowana Intl................. .23 - - .21 .23 .30 f - .16 1.30 -7.20 - 7.325 4.95 7.26 7.12 CKF Collins Foods ............... 7.22 +27 13645 7.21 7.24 18.00 f 1.97 -.88 2.49 35.45 20.4
3.84 2.05 2.15 2.12 ARQ ARQ Grp .................... 2.12 +3 456 2.10 2.13 7.00 f .39 -.76 3.30 2.75 77.1 82.66 65.23 73.05 72.18 CBA C’wlth Bank of Aust ........ 72.43 +34 34249 72.42 72.44 431.00 f 1.24 33.10 5.95 534.31 13.6
1.63 .62 .695 .63 AHY Asaleo Care ................. .66 +4 10171 .64 .66 10.00 p - - 15.15 -13.30 - .275 .06 - - CCG CommsChoice ............. .061 - - .07 .09 - - -.01 - -6.71 -
.23 .05 - - AFA ASF Grp ..................... .10 - - .06 .07 - - - - .21 47.6 .72 .32 .40 .39 CMP Compumedics.............. .40 - 202 .38 .42 - - .11 - 1.60 25.0
.31 .16 - - ASH Ashley Services Grp ....... .28 - - .26 .28 2.50 f 1.33 .15 8.93 3.33 8.4 20.80 15.71 18.71 18.37 CPU Computershare............. 18.45 +5 13763 18.44 18.47 40.00 f 1.87 -2.91 2.17 74.64 24.7
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 .029 .003 .003 .003 CIO Connected IO............... .003 - 11876 .003 .004 - - - - -.79 -
.12 .05 - - AJJ Asian American Med ....... .12 - - .09 .12 - - .05 - .62 19.4 .013 .003 - - CXZ Connexion Media .......... .007 - - .006 .007 - - - - .07 10.0
1.065 .90 .95 .93 APZ Aspen Grp .................. .93 -1.5 82 .91 .96 4.20 .20 1.19 4.52 .82 113.4 .13 .085 - - COG Consolidated Ops Gp...... .11 - - .11 .115 - - .03 - .37 29.7
.014 .008 .011 .01 ASP Aspermont .................. .011 +.1 15818 .01 .011 - - .03 - -.05 - 5.57 4.61 - - CEN Contact Energy ............. 5.26 - - 5.40 5.50 29.60 .57 4.11 5.63 16.88 31.2
.109 .02 - - AO1 AssetOwl.................... .02 - - .022 .034 - - .01 - -5.22 - .70 .35 .42 .42 CGA Contango Asset ............ .42 +3 90 .41 .42 - - .28 - 8.80 4.8
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - 2.97 2.59 2.80 2.76 CRR Conven Retail REIT ........ 2.77 -1 611 2.77 2.80 - - 2.87 - 20.28 13.7
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - 33.87 19.20 22.96 22.39 CTD Corporate Travel............ 22.90 +33 4495 22.89 22.90 36.00 p 2.01 3.33 1.57 72.40 31.6
68.91 53.40 61.92 61.07 ASX ASX .......................... 61.52 +44 3211 61.42 61.52 216.30 f 1.06 7.79 3.52 230.00 26.7 .042 .022 .032 .032 COO Corum Grp .................. .032 - 44 .031 .032 -p - .03 - .10 32.0
7.26 5.18 6.95 6.805 ALX Atlas Arteria................. 6.88 -5 16677 6.87 6.88 24.00 .29 -.22 3.49 6.96 98.9 9.04 5.13 7.62 7.41 CGC Costa Grp ................... 7.58 +24 27258 7.58 7.59 13.50 f 2.67 .70 1.78 36.04 21.0
.042 .016 - - ATP Atlas Pearls ................. .018 - - .016 .018 - - 6.20 - -.48 - .78 .47 - - CUP Countplus................... .56 - - .56 .58 1.00 f - .24 1.79 -.16 -
15.104 11.00 12.14 11.92 AUB AUB Grp..................... 12.06 +14 940 12.06 12.08 45.50 f 1.60 1.43 3.77 72.86 16.6 .063 .015 .024 .02 CVT Covata....................... .023 +.3 11815 .022 .023 - - .01 - -1.30 -
6.885 5.71 6.71 6.52 AIA Auckland Intl Airport ....... 6.54 +1 730 6.54 6.56 20.14 2.47 4.34 3.08 49.81 13.1 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
.066 .029 .044 .043 AVC Auctus Alt Inv ............... .044 +.4 2497 .044 .046 - - - - -1.77 - 1.381 1.02 1.03 1.03 CYG Coventry Grp ............... 1.03 - 56 1.03 1.04 -f - 1.30 - 15.10 6.8
4.32 2.05 3.44 3.25 AD8 Audinate .................... 3.40 +17 504 3.39 3.42 - - .27 - 4.20 81.0 .225 .11 - - CGO CPT Global.................. .145 - - .125 .15 .25 f 8.36 .03 1.72 2.09 6.9
25.40 11.10 18.10 16.94 AKP Audio Pixels................. 17.89 +89 36 16.03 17.89 - - - - -11.11 - 1.65 .755 .855 .84 CRD Credible Labs............... .84 -1 43 .83 .85 - - .20 - -5.41 -
.838 .185 .28 .275 AU8 AuMake Int.................. .28 +.5 1388 .275 .28 -f - .06 - -5.81 - 23.99 14.58 19.43 18.75 CCP Credit Corp Grp ............ 19.39 +34 982 19.35 19.39 67.00 f 2.02 5.99 3.46 135.10 14.4
5.49 3.90 4.28 4.21 AZJ Aurizon Hldgs............... 4.25 +4 53575 4.24 4.26 27.10 p .89 2.30 6.38 23.99 17.7 .024 .005 .015 .015 CI1 Credit Intelligence.......... .015 -.1 1000 .014 .017 .12 - .01 8.00 -.03 -
1.18 .335 .53 .475 A3D Aurora Labs................. .485 -4.5 3209 .49 .50 - - .09 - -9.13 - 1.38 .395 .42 .41 CPH Creso Pharma .............. .41 -.5 250 .41 .415 - - .14 - -20.20 -
.40 .085 .25 .25 A3DO opt apr20................... .25 -3 3 .12 .25 - - - - - - .15 .075 - - CPHO opt aug20 .................. .15 - - .08 .14 - - - - - -
.25 .099 .13 .125 AHF Aust Dairy Farms ........... .13 +.5 875 .125 .13 - - .10 - -1.80 - 1.16 .94 - - CMW Cromwell Prop.............. 1.03 - - 1.065 .945 8.06 1.35 .96 7.83 10.88 9.5
1.86 .605 .74 .70 AC8 AusCann Gp ................ .705 -2 1827 .705 .71 - - .05 - -2.81 - .105 .014 .019 .016 CLI CropLogic................... .018 -.1 3269 .016 .019 - - .06 - -3.64 -
1.955 1.505 1.61 1.582 AST AusNet Services............ 1.585 -.5 42280 1.585 1.59 9.48 p .79 .83 5.98 7.46 21.2 .145 .03 .038 .037 CM8 Crowd Mobile............... .038 - 3188 .038 .039 - - .02 - -11.71 -
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .02 .022 - - .03 - -.56 - 14.59 11.43 12.13 11.77 CWN Crown Resorts.............. 11.80 -13 11728 11.80 11.81 60.00 p 1.35 5.26 5.08 81.16 14.5
1.445 1.065 1.202 1.185 AAC Aust Agricult Co ............ 1.195 +1.5 4226 1.185 1.195 - - 1.50 - -22.39 - .135 .054 - - CTE Cryosite ..................... .07 - - .048 .05 - - .04 - -2.65 -
175.00 120.00 174.20 174.10 AEF Aust Ethical ................. 174.19 -1 11 174.10 174.20 400.00 f 1.17 11.92 2.30 466.67 37.3 .515 .16 .175 .16 CSV CSG ......................... .175 +.5 113 .16 .175 - - .07 - -45.50 -
1.828 1.22 1.325 1.30 AFG Aust Finance Grp........... 1.325 +5 1167 1.305 1.325 10.40 f 1.49 .43 7.85 15.50 8.5 232.69 138.92 182.30 179.45 CSL CSL .......................... 180.80 +102 13134 180.78 180.82 228.31 2.26 6.81 1.26 517.12 35.0
1.945 1.227 1.555 1.485 API Aust Pharmaceutical....... 1.555 +8.5 14533 1.55 1.555 7.50 f 1.31 .47 4.82 9.80 15.9 5.905 2.85 3.165 2.99 CSR CSR.......................... 3.12 +10 65364 3.11 3.13 26.50 f .72 2.15 8.49 19.20 16.3
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 1.195 .87 ▼ .88 .87 CLX CTI Logistics................ .87 -3 144 .87 .90 4.00 f 1.40 .77 4.60 5.58 15.6
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - .099 .046 - - CV1 CV Check ................... .053 - - .055 .059 - - .02 - -1.03 -
2.90 2.18 2.80 2.68 AOF Aust Unity Off ............... 2.75 -5 343 2.70 2.75 15.65 4.00 2.67 5.69 62.58 4.4 2.90 2.23 2.66 2.60 CVC CVC.......................... 2.65 +5 362 2.65 2.70 15.00 f 1.27 1.71 5.66 19.00 13.9
.665 .44 .52 .51 AVG Aust Vintage ................ .52 +.5 1267 .51 .535 1.50 f 1.87 .75 2.88 2.80 18.6 6.36 3.335 3.73 3.69 CYB CYBG........................ 3.71 +4 31573 3.71 3.72 5.47 - 4.75 1.47 -35.69 -
.055 .026 .045 .042 AWY Aust Whisky................. .042 -.3 3591 .042 .045 - - .02 - -.69 - .029 .006 .006 .006 CYQ Cycliq Grp................... .006 - 13016 .006 .007 - - .14 - -.50 -
2.08 1.55 1.867 1.81 ASB Austal........................ 1.82 -.5 3909 1.815 1.825 5.00 2.26 1.52 2.75 11.30 16.1 1.20 .85 1.145 1.145 CYC Cyclopharm................. 1.145 -.5 9 1.14 1.145 1.00 - .17 .87 -.79 -
.30 .18 .24 .24 ANG Austin Engineer............. .24 - 2568 .235 .24 -f - .16 - -2.06 - 1.58 .56 1.05 1.01 CYP Cynata Therapeutics....... 1.02 - 319 1.02 1.045 - - .13 - -5.04 -
5.90 5.14 5.38 5.30 ABA Auswide Bank .............. 5.30 +2 63 5.30 5.38 34.00 f 1.26 4.47 6.42 42.82 12.4 .94 .56 .77 .76 DNK Danakali .................... .77 +2 241 .755 .77 - - - - -1.15 -
.16 .016 .025 .025 AIY Authorised Invest........... .025 +.1 1500 .025 .026 - - .04 - -.23 - 2.03 1.31 1.55 1.53 DTL Data#3....................... 1.53 -1 77 1.53 1.535 8.20 f 1.11 .18 5.36 9.14 16.7
.009 .004 - - AIYOB opt jun21 ................... .005 - - .004 .006 - - - - - - .009 .002 .002 .002 DDT DataDot Tech ............... .002 -.1 640 .002 .003 - - - - -.39 -
3.87 1.605 1.76 1.675 AHG Automotive Hldgs .......... 1.72 -.5 9747 1.72 1.725 16.30 f .60 .72 9.48 9.80 17.6 .014 .005 .006 .006 DW8 Dawine ...................... .006 - 6469 .005 .006 - - - - -.36 -
2.27 1.13 1.14 1.14 ASG Autosports Grp ............. 1.14 -1.5 4 1.145 1.38 -f - -.17 - 12.99 8.8 .282 .112 .16 .135 DEM De.mem ..................... .16 -1.5 300 .155 .165 - - .02 - -6.37 -
.235 .095 .18 .165 AVA AVA Risk Grp................ .165 -.5 688 .165 .18 - - .05 - -1.86 - .038 .008 .016 .014 DSX Decimal Software .......... .016 +.2 190108 .016 .017 - - - - -.77 -
2.38 1.905 2.04 2.02 AVN Aventus Grp................. 2.03 - 1512 2.03 2.05 16.30 1.69 2.38 8.03 27.50 7.4 1.35 .65 ▼ .67 .65 DCG Decmil Grp.................. .665 -.5 599 .66 .68 -f - .75 - -3.54 -
2.86 1.585 1.66 1.62 AOG Aveo Grp .................... 1.63 -1 16804 1.63 1.635 9.00 7.03 3.92 5.52 63.30 2.6 .011 .004 - - DLC Delecta ...................... .007 - - .007 .008 - - .01 - -.39 -
.142 .048 .083 .08 AVH Avita Medical ............... .082 -.3 13989 .081 .083 - - .01 - -1.76 - .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
.805 .53 .58 .55 AVJ AVJennings ................. .56 +1.5 770 .56 .58 5.00 f 1.63 1.00 8.93 8.13 6.9 1.50 1.035 1.43 1.39 DGH Desane Grp Hldgs.......... 1.39 -2 151 1.39 1.44 4.50 f .40 .79 3.24 1.78 78.1
.046 .031 - - AXI Axiom Prop ................. .044 - - .043 .044 - - - - 1.98 2.2 .43 .22 .26 .26 DVN Devine ....................... .26 - 6 .26 .30 - - .66 - -16.85 -
.105 .054 .068 .068 AZV Azure Healthcare ........... .068 -.1 1100 .067 .068 - - .04 - .51 13.3 10.94 8.985 10.85 10.67 DXS DEXUS ...................... 10.83 +12 34629 10.82 10.83 47.80 p 3.56 9.64 4.41 169.95 6.4
2.63 1.25 2.31 2.25 BBN Baby Bunting Grp ......... 2.27 +1 4885 2.26 2.32 5.30 f 1.30 .35 2.33 6.90 32.9 3.24 2.55 2.86 2.84 DDR Dicker Data ................. 2.84 -1 181 2.84 2.85 18.00 f 1.03 .30 6.34 18.56 15.3
.025 .001 .02 .018 BPP Babylon Pump & Power ... .018 - 2131 .017 .018 - - - - -.13 - .44 .06 .065 .062 DCC DigitalX ...................... .062 -.1 7418 .062 .063 - - - - .83 7.5
.005 .001 .001 .001 BPPOA opt mar19 .................. .001 - 2218 .001 .001 - - - - - - .157 .082 .095 .094 DXB Dimerix ...................... .094 +.1 330 .093 .094 - - .04 - -2.88 -
13.19 9.39 10.16 10.02 BOQ Bank of Qld ................. 10.12 +14 12376 10.12 10.13 76.00 f 1.13 7.50 7.51 85.50 11.8 .155 .055 - - DCL DomaCom .................. .08 - - .076 .08 - - -.01 - -5.00 -
7.85 5.42 6.45 6.085 BAP Bapcor ...................... 6.16 +12 11881 6.15 6.17 15.50 f 2.19 -.19 2.52 33.90 18.2 3.70 2.29 2.55 2.47 DHG Domain Hldgs Aus ......... 2.47 -3 4930 2.47 2.49 -p - -.35 - -1.55 -
.075 .006 .023 .023 BD1 Bard1 Life Sciences........ .023 +.1 47458 .022 .023 - - - - -.26 - 57.80 38.11 46.55 45.72 DMP Domino’s Pizza ............. 46.49 +68 14212 46.47 46.50 107.80 p 1.29 -5.70 2.32 139.40 33.4
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .365 .105 ▼ .165 .105 DNA Donaco Intl.................. .11 -5 19548 .105 .11 .50 - .14 4.55 -15.03 -
1.79 1.245 1.285 1.275 BLX Beacon Lighting Grp ....... 1.275 +.5 67 1.275 1.29 5.00 f 1.82 .30 3.92 9.09 14.0 1.50 .775 .92 .90 DFM Dongfang Modern Ag...... .91 - 256 .90 .92 - - 1.14 - 21.56 4.2
.25 .11 - - BCC Beam Commun............. - - .084 .17 - - .05 - -3.07 - .323 .058 ▼ .058 .058 DVL DorsaVi...................... .058 -1 210 .052 .058 - - .03 - -2.22 -
8.15 5.56 6.065 5.89 BGA Bega Cheese ............... 5.99 -6 3551 5.98 5.99 11.00 f 1.42 1.19 1.84 15.60 38.4 .245 .055 .082 .068 DTZ Dotz Nano................... .078 -.4 13437 .073 .081 - - .01 - -6.10 -
1.145 .631 .955 .935 BFG Bell Financial Grp........... .94 +1 2021 .94 .97 8.25 f 1.13 .22 8.78 9.30 10.1 7.98 6.235 6.46 6.26 DOW Downer EDI ................. 6.39 +11 38031 6.38 6.39 27.00 p .45 .26 4.23 12.09 52.9
23.07 6.91 7.94 7.23 BAL Bellamys Aust .............. 7.31 -33 27392 7.30 7.31 -f - 1.48 - 39.20 18.6 .325 .105 .245 .215 DTS Dragontail Systems ........ .235 -2.5 19927 .215 .255 - - .02 - -4.57 -
12.04 9.75 10.98 10.80 BEN Bendigo&Adelaide Bk ..... 10.82 +3 21180 10.81 10.82 70.00 f 1.28 8.16 6.47 89.90 12.0 .24 .10 - - DN8 Dreamscape Netwk ........ .105 - - .10 .11 - - -.08 - .72 14.6
.335 .125 .14 .13 BLT Benitec Biopharma ........ .135 - 1580 .135 .14 - - .06 - -7.00 - .29 .125 ▼ .135 .125 DRO Droneshield ................. .13 -.5 1031 .125 .13 - - .01 - -4.08 -
.295 .15 .17 .17 BFC Beston Global .............. .17 - 294 .17 .18 - - - - -2.84 - .162 .027 .034 .03 DSE Dropsuite.................... .034 +.2 4355 .031 .034 - - - - -.44 -
1.105 .61 1.105 1.105 BYI Beyond Int’l ................. 1.105 +.5 6 1.03 1.10 - - .43 - -1.15 - .165 .05 ▼ .052 .05 DTI DTI Grp ...................... .05 -.2 1500 .05 .055 - - .07 - -8.72 -
- - .89 .85 BIDDC BidEnergy................... .85 - 514 .85 .885 - - - - - - .60 .25 .45 .395 DUB Dubber Corp................ .45 +5 5268 .43 .45 - - .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 6.985 6.845 DLX DuluxGroup................. 6.90 -2 18956 6.90 6.91 28.00 f 1.41 .54 4.06 39.40 17.5
.525 .255 .31 .30 BTH Bigtincan Hldgs ............ .31 +1 381 .30 .31 - - .07 - -3.89 - 1.72 1.35 - - DBF Duxton Broadacre.......... 1.575 - - 1.48 1.575 - - - - - -
3.27 1.965 ▼ 2.19 1.965 BIN Bingo Ind.................... 2.15 -12 88411 2.15 2.16 -f - .38 - 10.00 21.5 1.70 1.125 1.16 1.145 DWS DWS ......................... 1.16 +1 933 1.145 1.16 10.00 f 1.21 .01 8.62 12.10 9.6
.28 .098 .16 .14 BGT Bio-Gene Tech.............. .16 +2 440 .14 .155 - - .05 - -2.41 - .415 .155 .165 .155 EHH Eagle Hlth Hldgs .......... .155 -1 944 .155 .17 - - .19 - 1.54 10.1
.05 .001 - - BGTO opt dec18 .................. .001 - - - - - - - - - - 1.32 .795 - - EAS Easton Invest ............... .815 - - .81 .86 2.00 f 2.75 -.06 2.45 5.51 14.8
.64 .125 .135 .13 BNO Bionomics .................. .13 -.5 41140 .125 .135 - - .02 - -5.00 - 21.50 15.85 20.10 20.10 EBO EBOS Grp................... 20.10 +20 3 19.90 21.50 56.37 p 1.60 -.33 2.80 90.34 22.2
.445 .014 .16 .127 BIT Biotron ...................... .135 -2.5 253449 .135 .14 - - - - -.40 - .33 .04 .145 .145 ECG eCargo Hldg ................ .145 -.5 72 .145 .175 - - .02 - -3.01 -
.325 .002 .105 .08 BITOB opt dec19 .................. .082 -2.8 33764 .082 .085 - - - - - - 4.24 1.657 2.56 2.465 ECX Eclipx Grp................... 2.51 +3 15429 2.51 2.52 16.00 f 1.24 .33 6.37 19.80 12.7
.14 .028 - - BXN Bioxyne...................... .037 - - .03 .037 - - .01 - -.22 - 1.13 .96 - - EDC Eildon Capital............... .97 - - .97 1.005 -f - 1.05 - 7.90 12.3
.22 .002 - - BIR BIR Financial................ .19 - - .19 .20 - - -.02 - -1.50 - 2.17 1.72 1.88 1.85 ENN Elanor Investors Grp ....... 1.88 +2 538 1.85 1.88 15.76 p - 1.63 8.38 -5.32 -
178.00 116.01 127.95 123.44 BKL Blackmores ................. 125.63 -41 266 125.58 125.63 305.00 f 1.33 6.46 2.43 406.40 30.9 1.38 1.23 1.27 1.25 ERF Elanor Retail Prop .......... 1.27 - 805 1.25 1.27 - - 1.50 - 17.83 7.1
1.08 .83 .925 .89 BWF Blackwall.................... .925 +6 48 .885 .925 4.00 f 3.38 .49 4.32 13.50 6.9 9.47 6.16 7.07 6.62 ELD Elders........................ 6.98 -6 10995 6.98 7.00 18.00 f 3.44 .86 2.58 62.00 11.3
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.41 - - 1.41 1.47 10.00 2.70 1.55 7.09 27.00 5.2 3.35 2.31 2.60 2.55 EOS Electro Optic Sys ........... 2.60 - 19 2.55 2.70 - - .90 - -1.54 -
14.90 .965 1.075 1.03 BLA Blue Sky Alt Invest ......... 1.05 -1.5 2698 1.05 1.06 23.00 f - 1.97 21.90 -99.18 - 2.27 ▲ 1.235 2.27 2.15 EXL Elixinol Global .............. 2.25 +19 6279 2.24 2.26 - - .18 - .12 1875.0
.098 .037 .057 .056 BCT Bluechiip .................... .057 +.2 1668 .055 .057 - - - - -.64 - 1.04 .545 .755 .71 ELX Ellex Medical Lasers ....... .71 -5 329 .71 .74 - - .36 - -3.75 -
.53 .25 .34 .33 BLG BluGlass .................... .335 +.5 4257 .33 .335 - - .04 - -.99 - 8.51 3.34 5.50 5.22 ELO ELMO Software............. 5.30 -18 335 5.30 5.40 - - .51 - -5.29 -
.015 .002 .003 .002 BLY Boart Longyear ............. .003 - 77403 .002 .003 - - -.03 - 9.64 .0 1.59 .385 .54 .50 ELS Elsight ....................... .535 -1.5 322 .49 .535 - - .09 - -5.72 -
.007 .001 .001 .001 BLYO war sep24 .................. .001 - 1661 .001 .002 - - - - - - .27 .04 .15 .15 ELSO opt jun21 ................... .15 -.5 147 .15 .23 - - - - - -
Tables 3
INDUSTRIALS cont’d
14.10 12.50 - - EMB Embelton.................... 13.20 - - 12.80 13.20 50.00 f 2.60 7.54 3.79 130.00 10.2 .34 .15 ▼ .17.15 ...... INV InvestSMART .15 -2 2625 .16 .185 - - .04 - .21 71.4
4.05 2.173 2.75 2.57 EHL Emeco....................... 2.63 +3 9654 2.61 2.63 - - .50 - 4.30 61.2 .017 .003 .007 .005 IVO Invigor Grp .................. .005 -.1 44673 .005 .006 - - -.01 - -.71 -
.024 .006 .008 .007 EM1 Emerge Gaming ............ .007 +.1 126608 .007 .008 - - .01 - -2.47 - .048 .003 .02 .017 IVX Invion ........................ .017 -.3 35356 .017 .02 - - - - -.13 -
.008 .002 .003 .002 EM1O opt apr21................... .002 -.1 13250 .002 .004 - - - - - - .125 .062 .079 .079 IVQ Invitrocue ................... .079 +1.7 115 .063 .079 - - - - -.98 -
2.06 1.055 1.60 1.52 EML EML Payments ............. 1.55 -2 1544 1.545 1.55 - - .26 - .90 172.2 18.10 11.24 12.00 11.72 IVC InvoCare .................... 11.91 -8 3725 11.90 11.91 45.00 f 1.55 .43 3.78 69.90 17.0
.57 .39 .45 .415 EPD Empired ..................... .45 -1 3146 .445 .46 -f - .09 - 3.06 14.7 .02 .007 - - IOD IODM ........................ .014 - - .015 .017 - - - - -.22 -
.019 .004 - - ENB Eneabba Gas ............... .004 - - .004 .005 - - - - -.27 - 11.38 6.605 7.235 6.80 IFL IOOF Hldgs ................. 7.12 +31 18525 7.12 7.13 54.00 f .49 1.60 7.58 26.40 27.0
1.17 .61 1.10 1.08 EAX Energy Action............... 1.10 +2 277 1.07 1.09 4.00 f 2.49 -.01 3.64 9.97 11.0 .016 .001 .002 .001 IOT IOT Grp...................... .001 - 36080 .001 .002 - - - - -.58 -
1.13 .70 .965 .965 EOL Energy One ................. .965 - 702 .90 .965 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 5.66 5.52 IPH IPH........................... 5.62 +7 8046 5.61 5.62 22.50 p .92 .09 4.00 20.79 27.0
.41 .12 .165 .15 EWC Energy World Corp ......... .16 +1.5 16864 .155 .165 - - .47 - 1.69 9.5 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .93 - - EGG Enero Grp ................... 1.20 - - 1.18 1.20 4.00 f 2.52 .06 3.33 10.10 11.9 14.20 9.17 11.48 11.20 IRE IRESS ....................... 11.45 +35 4964 11.45 11.46 44.00 p .83 -.88 3.84 36.64 31.2
.31 .165 .30 .295 ENE Enevis ....................... .30 +3 44 .25 .30 - - -.09 - -7.18 - 1.475 .325 .695 .685 ISU iSelect ....................... .69 -.5 211 .685 .695 5.50 f - .58 7.97 -6.00 -
.30 .042 - - EN1 Engage:BDR................ .044 - - .044 .046 - - -.01 - -2.00 - 1.43 .215 .335 .32 ISD Isentia Grp .................. .33 -.5 8057 .32 .33 3.72 f .17 -.21 11.27 .64 51.6
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .026 - - .01 - -.37 -
.605 .41 .49 .49 EGN Engenco..................... .49 -1 492 .49 .50 1.00 f 5.74 .24 2.04 5.74 8.5 .235 .105 .16 .155 ISX iSignthis ..................... .155 +.5 4834 .155 .16 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 .14 .10 ITD ITL Health Grp .............. .11 +1.8 5186 .105 .11 -p - .14 - 3.34 3.3
.09 .03 .035 .035 ENA Ensurance .................. .035 - - .035 .04 - - - - -2.52 - 2.35 1.955 2.12 2.06 IGL IVE Grp ...................... 2.09 +4 19116 2.07 2.10 15.50 f 1.16 .20 7.42 18.00 11.6
.022 .008 .012 .012 ECT ENV Clean Tech ............ .012 - 31773 .011 .012 - - - - -.15 - .635 .135 .15 .14 IXU IXUP ......................... .14 -1 134 .14 .175 - - .05 - -7.04 -
.005 .001 .004 .003 ECTOC opt jul19 .................... .004 +.1 3275 .003 .004 - - - - - - 24.19 14.90 16.57 16.05 JHX James Hardie Ind ......... 16.45 +63 33688 16.44 16.46 42.35 1.35 1.74 2.57 57.18 28.8
.095 .036 - - EGL Environment Grp ........... .048 - - .035 .045 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 .38 .38 JAN Janison Edu Grp............ .38 +.5 4 .365 .40 - - - - -25.00 -
.13 .037 .068 .066 EVS Envirosuite .................. .066 - 3381 .067 .074 - - .01 - -2.24 - 52.39 31.16 32.16 31.70 JHG Janus Henderson .......... 32.00 -2 2239 31.99 32.00 186.71 3.40 1.60 5.83 634.37 5.0
24.50 18.75 22.61 22.30 EQT EQT Hldgs .................. 22.35 -15 1743 22.35 22.60 82.00 f 1.19 2.00 3.67 97.27 23.0 2.22 1.07 1.177 1.09 JHC Japara Healthcare.......... 1.14 +5.5 11363 1.13 1.14 7.75 p 1.13 .16 6.80 8.78 13.0
1.855 1.255 1.695 1.67 EPW ERM Power ................. 1.695 +2.5 850 1.685 1.695 7.50 f - .58 4.42 -32.86 - .29 .025 .072 .068 JAT Jatenergy ................... .068 -.1 25943 .068 .069 - - - - -.20 -
.37 .029 .039 .034 ESE eSense-Lab................. .034 -.1 5698 .034 .038 - - .02 - -3.85 - .11 .012 - - JHL Jayex Healthcare........... .02 - - .02 .021 - - -.03 - -.90 -
.23 .10 .10 .10 ESV eServGlobal................. .10 -.5 147 .087 .10 - - .03 - -3.35 - .565 .30 - - JAY Jayride Grp ................. .48 - - .50 .51 - - - - - -
.036 .011 .023 .022 ESH eSports Mogul Asia ........ .023 +.1 3597 .022 .023 - - - - -.90 - 29.47 21.99 23.60 23.00 JBH JB Hi-Fi...................... 23.38 +23 8489 23.36 23.38 132.00 f 1.54 .73 5.65 203.09 11.5
.01 .002 .003 .003 ESHO opt oct19 ................... .003 - 12075 .003 .004 - - - - - - .77 .44 .58 .575 JCI JC Intern Grp ............... .58 +.5 2626 .55 .58 - - - - 14.61 4.0
3.935 2.03 2.23 2.12 EHE Estia Health ................. 2.19 +4 14646 2.19 2.20 15.80 f 1.00 -.64 7.21 15.80 13.9 .054 .024 .04 .04 JCS JCurve Solutions ........... .04 -.2 750 .038 .04 - - .01 - .26 15.4
.27 .09 - - ESK Etherstack .................. .215 - - .125 .22 - - -.05 - -1.38 - .155 .09 .135 .135 JJF Jiajiafu Mod Agr ............ .135 +1 100 .14 .15 - - .49 - 7.04 1.9
1.00 .865 - - EBG Eumundi Grp................ .95 - - .96 .995 5.55 f 1.91 1.04 5.84 10.62 8.9 1.575 .77 .835 .79 JLG Johns Lyng Grp............. .80 -1 1537 .78 .80 -f - .13 - 5.39 14.8
.35 .245 .30 .29 EGH Eureka Grp.................. .30 - 172 .27 .30 - - .30 - -.12 - 1.72 1.40 1.55 1.55 JYC Joyce ........................ 1.55 - 25 1.56 1.595 11.00 f 1.11 .36 7.10 12.25 12.7
1.38 1.06 - - EZL Euroz ........................ 1.205 - - 1.19 1.20 11.00 f 1.81 .77 9.13 19.91 6.1 8.25 3.25 8.10 7.40 JIN Jumbo Interactive .......... 8.00 +52 1056 7.96 8.00 18.50 f 1.26 .61 2.31 23.40 34.2
2.80 1.70 ▼ 1.80 1.70 ED1 Evans Dixon ................ 1.80 - 6203 1.70 1.79 -f - - - - - 1.84 1.35 1.50 1.44 KSC K & S......................... 1.44 -6 12 1.44 1.50 4.00 f 3.48 1.72 2.78 13.90 10.4
.032 .006 .007 .006 EVE EVE Invest................... .007 - 70999 .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 14.49 13.69 EVT Event Hospitality ........... 14.07 +20 647 14.07 14.33 52.00 f 1.34 6.14 3.70 69.90 20.1 .014 .006 - - KTE K2 Energy ................... .006 - - .006 .007 - - .01 - -.10 -
.80 .29 ▼ .33 .29 EVO Evolve Edu Grp ............. .29 -3 7316 .29 .305 4.16 - -.27 14.34 -2.25 - .365 .094 - - K2F K2fly ......................... .175 - - .165 .18 - - .01 - -9.55 -
.305 .30 - - EVZDA EVZ .......................... .305 - - .31 .33 - - .08 - 2.40 12.7 .20 .012 - - K2FOA opt may20.................. .08 - - .07 .094 - - - - - -
.915 .285 .36 .33 EXP Experience Co.............. .36 +1 2188 .335 .36 1.00 f 1.34 - 2.78 1.34 26.9 .078 .014 .019 .017 KPO Kalina Power................ .019 +.4 1099 .019 .023 - - - - -1.10 -
.093 .002 .003 .002 FTT Factor Therapeutics...... .002 -.1 4386 .002 .003 - - .01 - -1.20 - .545 .345 - - KLL Kalium Lakes ............... .365 - - .36 .38 - - - - -6.95 -
.897 .585 - - FXJ Fairfax Media ............... .66 - - - - 2.90 p - .04 4.39 -2.80 - 2.50 1.83 1.935 1.87 KPT Kangaroo Isl Timber........ 1.935 +6.5 60 1.87 1.94 - - 2.89 - 28.00 6.9
.69 .255 .30 .295 FZO Family Zone Cyber ......... .295 -.5 83 .285 .295 - - -.02 - -17.35 - 3.18 1.89 2.68 2.54 KMD Kathmandu Hldgs.......... 2.55 -9 506 2.55 2.68 13.45 f 1.63 .12 5.27 21.96 11.6
1.02 .78 .81 .785 FRM Farm Pride Foods .......... .785 -5 195 .785 .81 - - .84 - .91 86.3 .80 .335 .385 .38 KZA Kazia Therapeutics......... .385 +.5 103 .38 .385 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .094 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.078 .015 - - FE8 Faster Enterprises.......... .015 - - .019 .035 - - .05 - -.67 - 1.75 1.065 1.145 1.11 KPG Kelly Partners Grp.......... 1.145 +1.5 150 1.13 1.23 -f - .01 - 9.63 11.9
.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 .16 FBR FBR.......................... .165 -.5 42000 .16 .165 - - .03 - -.75 - .87 .25 .48 .435 KTD Keytone Dairy............... .445 -1.5 11113 .44 .45 - - - - - -
.23 .068 - - FEI FE Inv Grp................... .115 - - .11 .12 - - .05 - -12.02 - 1.135 .68 .965 .955 KSL Kina Sec..................... .96 -1 497 .96 .995 6.80 1.47 .41 7.08 10.01 9.6
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 -
5.40 3.92 4.18 4.12 FID Fiducian Grp ................ 4.15 +10 221 4.12 4.20 20.00 f 1.47 .49 4.82 29.42 14.1 .83 .46 .72 .72 KME Kip McGrath Edu Ctr....... .72 -1 178 .725 .73 3.00 f 1.50 -.02 4.17 4.49 16.0
.036 .022 - - FSG Field Solutions.............. .027 - - .025 .027 - - .01 - -.12 - .17 .089 - - KSS Kleos ........................ .097 - - .095 .098 - - - - - -
1.10 .81 - - FRI Finbar Grp................... .825 - - .825 .835 6.00 f .97 .93 7.27 5.84 14.1 .15 .015 .03 .03 KNM KNeoMedia ................. .03 - 500 .03 .031 - - .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 - 8222 .01 .011 - - .01 - -.06 - 10.00 2.61 3.41 3.04 KGN Kogan Com ................. 3.23 +20 15487 3.23 3.24 13.00 f 1.16 .44 4.02 15.10 21.4
.40 .14 - - FCT Firstwave Cloud Tech ...... .165 - - .165 .165 - - .01 - -4.45 - .038 .007 .01 .009 KKL Kollakorn Corp ............. .009 +.1 5041 .009 .011 - - .01 - -1.41 -
15.07 11.18 12.485 12.29 FPH Fisher & Paykel Hlth........ 12.47 +22 3671 12.46 12.47 20.66 1.64 1.10 1.66 33.79 36.9 .51 .195 - - KKT Konekt....................... .245 - - .24 .26 1.00 f - -.22 4.08 -.17 -
.089 .016 ▼ .017 .016 FGO FlamingoAI.................. .017 - 151277 .016 .017 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 2.05 2.03 FWD Fleetwood................... 2.05 +2 3171 2.03 2.05 6.00 f - - 2.93 -22.00 - 2.68 1.98 - - KOV Korvest ...................... 2.51 - - 2.50 2.62 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.255 4.52 4.46 FBU Fletcher Bld ................. 4.47 +6 7054 4.46 4.47 17.36 - 2.61 3.88 -23.39 - .355 .08 - - KYK Kyckr ........................ .086 - - .06 .09 - - .02 - -3.24 -
2.34 1.345 1.555 1.43 FXL FlexiGroup .................. 1.53 +10.5 7554 1.525 1.53 7.70 f - .78 5.03 -2.80 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .018 - - .01 - -.30 -
.12 .028 .05 .05 FRX Flexiroam ................... .05 -1 1000 .038 .055 - - - - -3.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.19 48.74 47.95 FLT Flight Centre Travel......... 48.28 +5 3294 48.21 48.29 167.00 f 1.56 9.32 3.46 260.50 18.5 .645 .435 - - LMW Landmark White............ .455 - - .45 .46 4.60 f 1.18 .10 10.11 5.44 8.4
.62 .34 .385 .37 FLC Fluence...................... .37 -1 1061 .37 .375 - - .12 - -20.90 - .25 .105 .23 .23 LBL Laserbond .................. .23 -.5 50 .215 .235 .60 f 1.73 .14 2.61 1.04 22.1
6.12 4.13 4.45 4.45 FSF Fonterra S/H Fund ......... 4.45 +1 2011 4.41 4.46 23.54 1.37 4.70 5.29 32.16 13.8 .24 .10 .15 .145 LAA Latam Autos ................ .15 +.5 317 .15 .155 - - .01 - -3.90 -
7.00 4.54 5.18 4.96 FNP Freedom Food.............. 5.11 +21 1530 5.09 5.12 5.00 p 1.20 1.72 .98 5.98 85.5 .265 .09 .095 .09 LBT LBT Innovations ............ .09 -.5 2063 .091 .095 - - .08 - -1.70 -
.54 .051 .069 .062 FIG Freedom Insurance ........ .062 - 1053 .062 .07 - - .26 - 5.49 1.1 .115 .056 .056 .056 LER Leaf Res..................... .056 - 1943 .054 .058 - - .01 - -2.01 -
.92 ▲ .31 .92 .87 FLN Freelancer................... .92 +4.5 7192 .915 .92 - - - - -1.07 - .385 .20 .305 .295 LGD Legend ...................... .305 +.5 2536 .295 .32 1.45 f 1.93 .05 4.75 2.80 10.9
.804 .465 .53 .495 FDV Frontier Digital .............. .53 +1 185 .50 .53 - - - - -4.58 - 21.73 12.61 13.18 13.00 LLC Lendlease Grp.............. 13.14 +12 23538 13.13 13.14 69.00 1.99 8.70 5.25 137.00 9.6
1.68 1.035 1.08 1.055 FSA FSA Grp ..................... 1.08 +2 1311 1.055 1.08 7.00 f 1.84 .69 6.48 12.89 8.4 .195 .074 .081 .076 LSH Lifespot Health ............. .076 -.5 706 .076 .08 - - .04 - -2.35 -
.348 .012 .061 .057 FUN Funtastic .................... .061 +1 3882 .061 .07 -f - -.13 - 32.60 .2 6.35 4.50 5.43 5.21 LIC Lifestyle Commun.......... 5.21 -13 183 5.21 5.48 4.50 f 11.20 1.96 .86 50.39 10.3
.45 .18 .285 .28 GMV G Medical................... .28 -1 498 .275 .28 - - - - -2.26 - .45 .345 .365 .36 LAU Lindsay Aust ................ .36 -.7 796 .36 .37 1.80 f 1.50 .27 5.00 2.70 13.3
4.46 1.88 2.89 2.815 GEM G8 Education ............... 2.83 -1 30935 2.83 2.84 26.50 f .63 -.54 9.36 16.64 17.0 .21 .047 .064 .06 LNU Linius Tech .................. .06 -.4 3759 .06 .062 - - .01 - -1.30 -
.145 .07 .105 .10 GRB Gage Roads Brewing ...... .10 - 3213 .10 .105 - - .04 - .24 41.7 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
.41 .33 .365 .355 GAP Gale Pacific ................. .36 +.5 439 .355 .36 2.00 1.68 .28 5.56 3.35 10.7 9.05 6.64 7.215 6.96 LNK Link Admin Hldg............ 7.03 +13 13988 7.02 7.03 20.50 f 1.39 -.94 2.92 28.56 24.6
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 1.31 1.295 GDF Garda Div Prop Fund....... 1.31 +1 278 1.295 1.31 9.00 2.09 1.29 6.87 18.80 7.0 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
5.01 1.90 3.70 3.50 GZL Gazal ........................ 3.70 +20 70 3.62 3.80 18.00 f .94 2.12 4.86 16.86 21.9 .875 .385 .50 .46 LNG Liquefied Natural ........... .47 -1 8697 .47 .48 - - .11 - -4.40 -
2.59 1.572 1.68 1.63 GBT GBST Hldgs................. 1.64 +1 80 1.64 1.685 5.00 f 1.84 .27 3.05 9.20 17.8 1.12 .51 .89 .89 LCA Litigation Cap............... .89 -3 65 .80 .89 - - .19 - 15.24 5.8
1.37 1.115 1.275 1.26 GDI GDI Prop Grp ............... 1.26 - 3867 1.26 1.265 7.75 1.79 1.18 6.15 13.88 9.1 1.50 .30 .535 .51 LVH Livehire ...................... .52 +2 6842 .515 .52 - - - - -4.10 -
1.74 .72 ▼ .78 .72 GDG Generation Dev Grp........ .73 -4 320 .72 .73 2.00 p .16 .12 2.74 .32 228.1 .755 .22 .405 .385 LVT Livetiles ..................... .39 +1 2739 .385 .39 - - .03 - -5.20 -
2.40 2.08 2.35 2.27 GNE Genesis Energy............. 2.31 +1 586 2.31 2.35 15.24 .12 1.44 6.60 1.82 126.9 .083 .02 .042 .04 LCT Living Cell Tech ............. .042 -.2 6260 .04 .042 - - .01 - -.07 -
.77 .235 .67 .60 GSS Genetic Signatures......... .66 +5 1138 .63 .67 - - .13 - -3.13 - .92 ▲ .92 .92 .92 LPEDA Locality Planning ........... .92 - 133 .935 .94 - - .02 - -3.00 -
.021 .008 .01 .009 GTG Genetic Tech................ .009 -.1 8693 .009 .01 - - - - -.22 - .40 .12 .135 .135 LCM LogiCamms................. .135 - 790 .13 .135 -p - .03 - -.95 -
.425 .235 .25 .245 GNX Genex Power ............... .245 -.5 3645 .245 .25 - - .05 - -2.54 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
6.866 4.987 5.85 5.50 GTK Gentrack Grp ............... 5.66 -47 1004 5.66 5.68 12.45 p 1.28 .50 2.20 15.88 35.6 1.75 .27 .32 .30 LON Longtable Grp .............. .315 +2.5 1380 .305 .315 - - .33 - -10.31 -
3.20 2.13 2.20 2.14 GMA Genworth Mortg Ins........ 2.17 +3 6407 2.16 2.17 20.00 f 1.06 3.93 9.22 21.20 10.2 .145 .05 - - LVE Love Grp Global ............ .098 - - .091 .125 - - -.01 - -19.40 -
4.60 .30 .405 .38 GSW GetSwift..................... .38 -2.5 2033 .375 .385 - - .49 - -7.11 - 12.53 5.90 8.20 7.73 LOV Lovisa Hldgs ................ 8.03 +22 4018 8.03 8.05 27.00 f 1.27 .40 3.36 34.24 23.5
.043 .018 - - GID GI Dynamics ................ .018 - - .018 .02 - - -.42 - 24.60 .1 5.63 4.04 5.03 4.95 LYL Lycopodium ................ 4.95 -5 298 4.90 5.03 30.00 f 1.52 1.83 6.06 45.70 10.8
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 .38 .17 - - M7T Mach7 Tech ................ .225 - - .205 .235 - - - - -3.90 -
.95 .455 .50 .47 GCS Global Construct ........... .485 +1.5 6871 .485 .50 4.50 f 1.42 .60 9.28 6.40 7.6 129.87 95.49 117.25 115.77 MQG Macq Grp ................... 116.81 +177 9822 116.74 116.81 535.00 p 1.45 45.12 4.58 776.10 15.1
.34 .18 - - GLH Global Health ............... .18 - - .12 .20 - - .01 - -.79 - 2.18 1.245 1.80 1.80 MRN Macquarie Media........... 1.80 +1 - 1.80 1.805 7.00 f 1.22 - 3.89 8.54 21.1
2.75 1.10 2.39 2.39 GLB Globe Intl.................... 2.39 -1 30 2.38 2.39 11.00 1.85 .96 4.60 20.36 11.7 24.69 14.29 21.65 21.59 MAQ Macq Telecom Grp......... 21.64 -1 22 21.20 21.64 50.00 f 1.62 3.62 2.31 80.90 26.7
1.75 .80 .83 .815 GMY Goldfields Money .......... .82 - 330 .80 .82 - - .87 - -1.80 - 29.52 21.80 26.83 26.43 MFG Magellan Fin Grp ........... 26.60 +33 2545 26.60 26.62 134.50 f .91 2.92 5.06 122.00 21.8
10.875 7.57 10.75 10.63 GMG Goodman Grp .............. 10.68 -1 28955 10.68 10.69 28.00 2.18 4.64 2.62 61.10 17.5 .85 .49 .66 .62 MAI Mainstream Grp ............ .62 -7 49 .62 .69 1.50 f 1.09 -.05 2.42 1.63 38.0
.12 .048 - - GOO Gooroo Ventures ........... .065 - - .066 .075 - - .02 - -4.40 - .30 .165 .17 .17 MGP Managed Accounts ........ .17 -1 28 .17 .18 .20 - .03 1.18 -1.05 -
3.26 2.64 2.67 2.66 GOW Gowing Bros................ 2.66 - 32 2.65 2.67 12.00 f .85 4.44 4.51 10.15 26.2 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.063 .02 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 - - MTM Mareterram ................. .205 - - .18 .22 - - .01 - .46 44.6
5.53 4.59 5.43 5.33 GPT GPT Grp..................... 5.38 -2 41228 5.38 5.39 24.91 2.77 5.31 4.63 69.00 7.8 .049 .02 .025 .025 MCX Mariner Corp................ .025 +.3 129 .025 .049 - - -.23 - -.28 -
8.99 7.17 7.65 7.51 GNC GrainCorp................... 7.53 -9 4955 7.52 7.53 16.00 f 1.93 6.46 2.12 30.80 24.4 1.36 .49 - - MMM Marley Spoon............... .495 - - .45 .70 - - - - - -
6.56 3.575 5.38 5.31 GXL Greencross ................. 5.36 - 3876 5.36 5.37 15.50 f 1.13 -.76 2.89 17.52 30.6 .895 .48 .55 .53 MXI MaxiTRANS Ind ............ .54 - 667 .54 .545 3.50 f 1.55 .53 6.48 5.44 9.9
3.92 3.08 3.75 3.69 GOZ Growthpoint Prop .......... 3.71 -2 4166 3.71 3.72 22.20 2.41 3.19 5.98 53.50 6.9 1.17 .835 .84 .84 MFD Mayfield Childcr ............ .84 +.5 160 .835 .875 -f - -.34 - 13.19 6.4
2.76 1.65 1.915 1.84 GTN GTN.......................... 1.91 +6 12054 1.87 1.91 11.00 p - .42 5.76 -7.00 - 1.425 .61 1.095 .925 MYX Mayne Pharma ............. .995 -4.5 177020 .99 .995 - - .12 - -9.16 -
15.55 11.275 12.42 12.15 GUD GUD Hldgs.................. 12.38 +22 1876 12.37 12.38 52.00 f 2.27 .35 4.20 118.20 10.5 .59 .28 .32 .30 MEA McGrath..................... .32 - 308 .315 .325 1.00 f - .17 3.13 -44.34 -
3.94 2.49 2.72 2.645 GWA GWA Grp .................... 2.71 +4 4358 2.71 2.72 18.00 f 1.14 .18 6.64 20.60 13.2 18.65 13.35 14.03 13.76 MMS McMillan Shakespr......... 14.03 +12 1716 14.02 14.03 73.00 f .83 2.01 5.20 60.90 23.0
4.80 2.89 3.40 3.27 HSN Hansen Tech ............... 3.36 -1 1994 3.29 3.37 6.00 f 2.47 -.01 1.79 14.80 22.7 1.81 1.01 1.315 1.275 MCP McPherson’s................ 1.305 +.5 1127 1.305 1.31 8.50 f .58 - 6.51 4.97 26.3
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .014 .02 - - -.02 - -1.46 - .028 .015 .016 .016 MSG MCS Services .............. .016 - 3118 .016 .017 .10 - .01 6.25 -.35 -
4.542 2.99 3.16 3.09 HVN Harvey Norman............. 3.12 +3 34355 3.12 3.13 30.00 f 1.12 .03 9.62 33.71 9.3 .061 .028 .034 .03 MDR Medadvisor ................. .031 +.1 6634 .033 .035 - - .01 - -.36 -
.625 .19 .325 .31 HZR Hazer Grp ................... .31 - 692 .30 .315 - - .07 - -13.37 - 3.39 2.44 2.50 2.47 MPL Medibank Private........... 2.48 -3 79312 2.48 2.49 12.70 f 1.28 .54 5.12 16.20 15.3
.35 .006 .01 .01 HZRO opt dec18 .................. .01 -.4 1000 .009 .014 - - - - - - .365 .035 .045 .04 MEB Medibio ..................... .04 +.2 9717 .037 .04 - - .01 - -8.81 -
1.355 1.05 1.13 1.11 HLA Healthia ..................... 1.13 - 49 1.11 1.14 - - - - - - 8.07 3.56 4.52 4.32 MVP Medical Develop ........... 4.32 -16 7883 4.31 4.32 4.00 f .10 -.18 .93 .40 1080.0
2.59 1.71 2.22 2.16 HSO Healthscope ................ 2.20 +4 113153 2.20 2.22 6.70 .78 .34 3.05 5.20 42.3 .03 .016 - - MGZ Medigard.................... .028 - - .02 .028 - - -.01 - -.58 -
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - 1.40 1.42 - - - - - - 1.20 .34 .355 .35 MDC Medlab Clinical ............. .355 +.5 124 .355 .37 - - .11 - -2.39 -
2.62 2.47 2.58 2.56 HM1 Hearts And Minds .......... 2.56 - 2861 2.56 2.57 - - - - - - 4.56 2.49 3.99 3.90 MP1 Megaport.................... 3.90 -5 1128 3.90 3.97 - - .60 - -23.00 -
6.45 4.30 6.15 6.04 HLO Helloworld Travl ............ 6.10 -1 51 6.10 6.14 18.00 f 1.51 -.20 2.95 27.10 22.5 .037 .016 .028 .026 MJC Mejority Capital............. .026 -.2 2500 .026 .028 - - 4.02 - .25 10.4
.525 .35 - - HNG HGL.......................... .465 - - .42 .47 3.00 f .37 - 6.45 1.10 42.3 .072 .01 .036 .034 MEM Memphasys................. .034 - 5793 .034 .036 - - - - -.15 -
.084 .034 .075 .073 HPR High Peak Royalties........ .075 +.2 311 .073 .075 - - - - -.22 - .195 .12 .13 .13 MHI Merchant House............ .13 - 162 .13 .155 - - .52 - 1.21 10.7
1.18 .475 .71 .655 HFR Highfield Res ............... .655 -6.5 1443 .655 .705 - - - - -.43 - 3.30 2.85 3.25 3.17 MCY Mercury NZ ................. 3.17 -5 6 3.17 3.28 13.86 1.13 2.15 4.37 15.61 20.3
.32 .165 .185 .185 HIL Hills .......................... .185 +.5 402 .185 .19 -f - - - .15 123.3 3.15 2.53 3.04 2.95 MEZ Meridian Energy ............ 2.97 - 39 2.97 3.09 12.31 .58 - 4.14 7.15 41.5
1.20 .72 .90 .90 HIT Hitech Grp Aust ............ .90 -2.5 7 .85 .925 8.00 f .84 .19 8.89 6.75 13.3 2.47 1.19 1.35 1.315 MSB Mesoblast................... 1.315 -.5 11512 1.315 1.325 - - .07 - -10.26 -
.20 .051 - - HCT Holista Colltech............. .058 - - .059 .061 - - .01 - -.49 - 3.73 2.46 2.84 2.79 MTS Metcash..................... 2.84 +3 26299 2.83 2.84 13.00 f - .58 4.58 -15.30 -
.72 .45 .54 .535 HOM Homeloans.................. .54 +2 501 .535 .545 1.80 f 3.54 .35 3.33 6.37 8.5 .94 .355 - - MPP Metro Perform Glass....... .375 - - .38 .435 6.77 1.22 - 18.05 8.27 4.5
.048 .017 .042 .041 HSC Homestay Care............. .041 -.1 3967 .041 .043 - - - - -.30 - .345 .117 .315 .305 MGC MG Unit Tr................... .315 +1 899 .305 .315 -f - - - - -
.27 .175 .18 .18 HOT HotCopper Hldgs .......... .18 -.5 370 .18 .19 -f - .03 - 1.10 16.4 .125 .038 .043 .041 MXC MGC Pharmaceuticals .... .042 +.1 12621 .041 .042 - - .01 - -.73 -
3.42 2.74 3.18 3.135 HPI Hotel Prop Inv............... 3.17 -1 1891 3.14 3.19 19.60 1.69 2.79 6.18 33.15 9.6 .06 .01 - - MXCOD opt jun19 ................... .015 - - .01 .014 - - - - - -
.21 .095 ▼ .12 .095 HRL HRL Hldgs .................. .115 -5 160277 .115 .12 - - .02 - -.40 - 5.02 .64 4.75 4.44 MWR MGM Wireless.............. 4.54 -25 483 4.50 4.55 - - .26 - -11.71 -
2.326 1.145 1.90 1.825 HT1 HT&E ........................ 1.86 +.5 989 1.855 1.865 7.00 f - .42 3.76 -34.49 - 1.34 .61 ▼ .64 .61 MHJ Michael Hill Int .............. .61 -2.5 453 .605 .615 5.00 .24 .46 8.20 1.19 51.3
15.40 9.02 14.00 13.43 HUB HUB24 ...................... 13.84 +42 4391 13.84 13.85 - - .42 - 12.27 112.8 .85 .46 .50 .47 MAM Microequities ............... .47 -1 550 .425 .59 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 .47 .27 .375 .375 MX1 Micro-X...................... .375 +.5 250 .375 .38 - - -.02 - -11.50 -
5.25 3.95 4.59 4.52 HUO Huon Aquaculture.......... 4.58 +3 8116 4.51 4.58 10.00 p 3.02 3.53 2.18 30.21 15.2 3.33 2.30 3.14 3.10 MWY Midway...................... 3.10 - 6168 3.06 3.10 -f - 1.18 - 25.00 12.4
.22 .042 .125 .12 HTA Hutchison ................... .12 - 710 .12 .13 - - .01 - -.29 - 1.57 .215 ▼ .235 .215 MIL Millennium Grp ............. .235 +.5 1280 .215 .235 5.40 f - -.61 22.98 -1.63 -
.16 .03 ▼ .031 .03 HYD Hydrix ....................... .03 -.2 7657 .03 .032 - - -.01 - -.94 - .051 .022 .028 .028 MNW Mint Payments ............. .028 +.3 460 .024 .03 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - 2.54 2.005 2.27 2.245 MGR Mirvac Grp .................. 2.26 +1 68665 2.26 2.27 11.00 2.67 2.31 4.87 29.40 7.7
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .78 .37 .775 .745 MUA Mitula Grp................... .775 +1.5 27021 .755 .78 - - .10 - 1.90 40.8
.175 .038 .07 .064 ICI iCandy Interactive.......... .064 -.7 4485 .063 .072 - - .01 - -.89 - .315 .16 .18 .17 MRM MMA Offshore .............. .175 -.5 2715 .17 .18 -f - .38 - -4.11 -
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - .63 .215 .27 .26 MMJ MMJ Grp Hlds .............. .26 -1 3386 .26 .265 - - .27 - 13.10 2.0
.295 .12 .14 .13 ICQ iCar Asia..................... .13 -.5 1003 .13 .145 - - .04 - -3.69 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.096 .031 .067 .065 ICT iCollege ..................... .067 +.1 4400 .063 .067 - - -.02 - -1.11 - 6.90 3.56 4.15 3.90 MNF MNF Grp .................... 3.90 -18 488 3.90 3.95 8.35 f 1.95 .38 2.14 16.25 24.0
.036 .01 - - ICTOB opt jul19 .................... .01 - - .006 .013 - - - - - - .50 .099 .17 .135 MBM Mobecom ................... .17 +4 3105 .165 .17 - - .01 - -9.46 -
1.50 .99 - - ICS ICS Global .................. .99 - - .99 1.02 6.50 1.11 .30 6.57 7.20 13.8 .13 .058 .10 .099 MOB Mobilicom................... .10 +.5 5285 .096 .105 - - .03 - .70 14.3
.95 .55 .67 .61 ID8 identitii....................... .65 +6 859 .65 .67 - - - - - - 6.90 4.50 4.71 4.68 MOE Moelis Aust ................. 4.68 - 75 4.68 4.69 -f - 1.36 - 23.50 19.9
11.44 5.56 9.305 9.17 IEL IDP Education .............. 9.23 +17 6289 9.23 9.24 15.00 p 1.37 -.15 1.63 20.59 44.8 18.86 13.41 14.49 14.06 MND Monadelphous Grp ........ 14.28 +31 5253 14.28 14.31 62.00 f 1.23 4.16 4.34 76.11 18.8
.185 .065 .155 .155 IDT IDT Aust ..................... .155 +.5 148 .15 .155 - - .13 - -6.90 - 1.42 .882 .98 .965 MVF Monash IVF Grp ............ .98 +1 3219 .97 .98 6.00 f 1.52 -.38 6.12 9.10 10.8
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .40 - - - - - -8.45 - 2.31 1.51 1.715 1.665 MNY Money3 ..................... 1.69 +5.5 4225 1.68 1.69 9.50 f 2.10 1.14 5.62 19.91 8.5
.133 .038 .049 .047 IBX Imagion Biosys ............. .047 - 3227 .045 .049 - - .02 - -5.00 - .29 .20 .24 .24 MOQ MOQ......................... .24 +2 2000 .20 .235 - - .03 - .70 34.3
.046 .02 .027 .026 IME Imexhs ...................... .026 -.2 12306 .026 .027 - - .01 - .35 7.4 2.60 1.185 1.255 1.23 MOC Mortgage Choice........... 1.23 +.5 185 1.23 1.245 18.00 f .19 .62 14.63 3.40 36.2
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 5.25 1.88 2.00 1.94 MTO Motorcycle Hldg............ 1.95 - 102 1.91 1.95 12.00 f 1.38 .21 6.15 16.60 11.7
3.33 2.23 2.83 2.77 IMF IMF Bentham ............... 2.80 - 1574 2.80 2.81 7.00 f - .27 2.50 -6.40 - .275 .155 .175 .16 MPW MSL Solutions .............. .165 +.5 1477 .16 .175 - - .01 - .04 412.5
.041 .011 .021 .019 IHL Impression Health.......... .02 +.2 58748 .019 .02 - - - - -1.30 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .225 .057 .20 .19 MCA Murray Cod Aust ........... .20 +.5 1899 .185 .195 - - .03 - -.10 -
.012 .001 .007 .006 IHLOB opt sep20 .................. .007 - 10656 .005 .007 - - - - - - .45 .075 .096 .093 MRG Murray River Grp ........... .094 -.1 5194 .093 .094 - - .16 - -46.72 -
.60 .165 .255 .25 IMC Immuron .................... .255 -1 469 .25 .255 - - .06 - -2.30 - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .285 .29 .25 2.16 .22 .86 .54 53.7
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .805 .345 .437 .405 MYR Myer Hldgs.................. .43 +2.5 12579 .43 .435 2.00 f - .19 4.65 -59.20 -
.056 .022 .038 .037 IMM Immutep .................... .037 +.1 11697 .036 .038 - - .01 - -.49 - 1.65 .22 - - MYQ MyFiziq...................... .34 - - .31 .34 - - -.01 - -17.61 -
1.07 .255 .28 .265 IPD ImpediMed.................. .265 -.5 486 .265 .27 - - .09 - -7.00 - 3.79 2.72 3.48 3.44 MYO MYOB Grp .................. 3.45 - 13385 3.45 3.46 11.50 .84 -.78 3.33 9.65 35.8
.056 .009 .014 .013 IMS Impelus...................... .013 +.1 3859 .012 .013 - - - - -6.45 - 5.22 4.37 4.45 4.40 MYS MyState ..................... 4.40 -1 65 4.40 4.42 28.75 f 1.22 2.54 6.53 34.97 12.6
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.040 .013 .024 .023 IMU Imugene..................... .023 - 71687 .022 .023 - - - - -.15 - .57 .405 - - NAM Namoi Cotton............... .41 - - .41 .445 1.90 p .84 1.03 4.63 1.60 25.6
.025 .003 - - IMUOA opt nov20 .................. .011 - - .011 .013 - - - - - - .24 .075 - - NC6 Nanollose ................... .08 - - .07 .08 - - .04 - -2.57 -
.011 .006 - - IMUOB opt nov21 .................. .009 - - .009 .011 - - - - - - .06 .01 - - NC6O opt dec20 .................. .012 - - .01 .015 - - - - - -
.985 .33 - - IAB Inabox Grp .................. .985 - - .97 .98 -f - -.41 - -54.54 - 3.86 2.26 3.16 3.05 NAN Nanosonics ................. 3.07 +4 14316 3.06 3.07 - - .26 - 1.92 159.9
.538 .08 .085 .08 INP IncentiaPay ................. .085 +.5 1313 .08 .085 4.50 f - -.01 52.94 -52.80 - 30.64 23.32 25.23 24.85 NAB National Aust Bank......... 24.91 - 63740 24.91 24.92 198.00 f 1.02 16.09 7.95 201.29 12.4
4.28 3.30 3.84 3.77 IPL Incitec Pivot................. 3.81 - 83777 3.80 3.81 10.70 p 1.17 1.04 2.81 12.50 30.5 1.771 1.419 1.74 1.725 NSR Natl Storage REIT .......... 1.73 - 20372 1.73 1.735 9.60 .03 1.51 5.55 .33 524.2
.26 .05 .059 .059 IDZ Indoor Skydive Aust........ .059 - 264 .055 .059 - - .16 - -7.42 - 1.36 .51 .575 .555 NTD National Tyre&Wheel....... .575 +1.5 994 .55 .58 -f - .43 - 5.25 11.0
2.80 2.45 2.75 2.72 IDR Industria REIT............... 2.75 +1 334 2.73 2.75 16.65 1.78 2.70 6.05 29.56 9.3 3.20 1.885 2.08 2.03 NVL National Veterinary ......... 2.06 +4 1159 2.05 2.06 3.00 f 3.54 -.44 1.46 10.63 19.4
.75 .44 .47 .455 IFN Infigen Energy .............. .46 -.5 14657 .46 .465 - - .48 - 4.80 9.6 6.24 3.06 4.77 4.60 NGI Navigator Global ........... 4.74 +23 4251 4.73 4.74 21.34 - 48.42 4.50 -10.89 -
1.39 .765 1.20 1.15 IFM Infomedia ................... 1.17 +.5 3982 1.14 1.175 1.70 f 2.45 .03 1.45 4.16 28.1 5.64 3.87 5.16 4.92 NVT Navitas ...................... 5.14 -1 11223 5.14 5.16 17.40 p - -1.04 3.39 -15.60 -
3.42 2.76 - - IFT Infratil........................ 3.35 - - 3.10 - 15.41 .92 2.77 4.60 14.23 23.5 1.935 .577 1.645 1.55 NEA Nearmap .................... 1.64 +10.5 10575 1.62 1.64 - - - - -2.84 -
3.22 2.60 3.08 3.05 INA Ingenia Grp ................. 3.07 +2 1271 3.06 3.07 10.75 1.53 2.57 3.50 16.50 18.6 .024 .009 - - NCL Netccentric ................. .01 - - .009 .016 - - .02 - -.82 -
4.535 3.25 4.48 4.395 ING Inghams Grp................ 4.40 -3 22421 4.39 4.41 -f - .70 - 30.81 14.3 1.60 .665 .75 .705 NTC NetComm Wireless ........ .715 -2 1347 .715 .745 - - .35 - 5.45 13.1
8.685 6.75 7.45 7.34 IAG Insurance Aust Grp......... 7.43 +7 65743 7.43 7.44 33.86 f 1.18 1.46 4.56 39.91 18.6 .043 .019 .031 .027 NET NetLinkz..................... .027 +.1 18856 .026 .029 - - - - -.71 -
.67 .005 .37 .345 IGE INT Green Energy .......... .365 +1.5 333 .34 .375 - - - - -29.00 - 9.99 5.21 8.38 7.97 NWL Netwealth Grp .............. 8.29 +32 3553 8.25 8.29 -f - .28 - 8.96 92.5
.092 .019 - - IP1 INT Payment Tech.......... .021 - - .019 .021 - - .01 - -1.65 - 3.60 1.005 1.42 1.33 NEU Neuren Pharma............. 1.35 -3.5 1066 1.34 1.35 - - .17 - -2.28 -
3.22 1.99 2.74 2.65 IDX Integral Diagnostics........ 2.70 -3 1305 2.67 2.70 8.00 f 1.30 -.07 2.96 10.40 26.0 .33 .14 .17 .17 NSB NeuroScientific ............. .17 - 410 .15 .19 - - - - - -
4.12 1.865 1.95 1.89 IRI Integrated Research ....... 1.905 -.5 1835 1.90 1.905 6.50 f 1.72 .21 3.41 11.19 17.0 .265 .053 .057 .057 NTI Neurotech Intl............... .057 - 150 .06 .078 - - - - -3.93 -
.53 .09 .10 .10 IHR intelliHR ..................... .10 +.7 309 .10 .105 - - - - - - 1.65 1.35 1.42 1.39 NEW NEW Energy Solar.......... 1.39 -3 714 1.35 1.39 - - 1.59 - 15.97 8.7
.037 .01 .011 .011 IAM Intiger Grp................... .011 - 27281 .011 .012 - - - - -.29 - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .001 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .004 - - - .08 - .76 4.6 .021 .001 - - NEWOB opt aug19 .................. .001 - - - - - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 22.62 17.75 18.61 18.36 NWS News Corp .................. 18.54 +3 1255 18.54 18.56 18.99 - 6.01 1.02 -351.78 -
5.59 4.13 5.59 5.58 IOF Investa Office Fd ........... 5.58 - 4964 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 22.49 16.17 17.97 17.83 NWSLV a nonvote................... 17.97 +28 13 17.81 17.94 18.99 - - 1.06 - -
4
Tables
8.19 5.26 6.43 6.32 NXT NEXTDC..................... 6.42 +19 37661 6.41 6.42 - - 2.57 - 2.25 285.3 3.31 2.75 3.123.06..... RHL Ruralco 3.08 -1 532 3.03 3.10 15.00 f 1.60 .53 4.87 24.03 12.8
7.20 4.86 5.02 4.90 NHF NIB Hldgs ................... 4.98 -3 11235 4.97 4.98 20.00 f 1.47 .53 4.02 29.40 16.9 .745 .445 .495 .48 RXP RXP Services ............... .49 +1 120 .48 .49 3.50 f 1.40 .01 7.14 4.90 10.0
7.34 4.91 5.36 5.235 NCK Nick Scali ................... 5.30 -5 613 5.30 5.31 40.00 f 1.26 1.00 7.55 50.60 10.5 .40 .135 .305 .305 SRH Saferoads .................. .305 - 46 .25 .345 - - .13 - 1.95 15.6
2.665 1.50 1.805 1.74 NEC Nine Entertainment ........ 1.795 +3 64612 1.795 1.80 10.00 f 2.40 .23 5.57 24.00 7.5 .75 .379 - - SLM Salmat....................... .60 - - .61 .62 3.00 f 5.00 .37 5.00 15.00 4.0
3.90 1.75 3.00 2.75 NBL Noni B ....................... 2.75 -23 655 2.75 2.95 13.00 f 1.64 .30 4.73 21.30 12.9 .625 .41 .45 .44 SO4 Salt Lake Potash ........... .44 - 1137 .44 .45 - - - - -6.47 -
.031 .004 .005 .005 NOR Norwood Systems ......... .005 - 1396 .005 .006 - - - - -.34 - .62 .325 .375 .375 SND Saunders Intl................ .375 -1 37 .335 .375 2.00 f - .23 5.33 -3.03 -
.495 .17 .22 .195 NOV Novatti Grp.................. .195 -2 277 .195 .20 - - .06 - -1.53 - 2.74 2.155 2.74 2.68 SCP SCA Prop Grp............... 2.70 -4 41881 2.69 2.70 13.90 1.69 2.30 5.15 23.50 11.5
.053 .026 - - NHL Novita Health ............... .026 - - .028 .033 - - - - -1.35 - .026 .019 .025 .023 SVD Scandivanadium ........... .024 +.1 54275 .024 .025 - - .01 - -.13 -
1.80 .455 .56 .54 NOX Noxopharm ................. .55 +2 1833 .54 .55 - - .08 - -17.39 - 4.535 3.70 4.08 3.99 SCG Scentre Grp ................. 4.01 -5 83335 4.01 4.02 21.95 3.66 4.41 5.47 80.36 5.0
2.17 1.16 1.82 1.765 NWH NRW Hldgs ................. 1.795 +3.5 16905 1.785 1.795 2.00 f 5.80 .57 1.11 11.60 15.5 17.40 10.00 14.89 14.71 SFC Schaffer Corp............... 14.71 -1 12 14.71 14.90 45.00 f 3.70 6.47 3.06 166.72 8.8
.236 .133 - - NSX NSX.......................... .225 - - .14 .20 - - .01 - -2.78 - .034 .01 .014 .014 SCL Schrole Grp ................. .014 - 504 .014 .015 - - - - -3.09 -
9.445 5.31 6.17 5.88 NUF Nufarm ...................... 6.13 +22 24357 6.12 6.14 11.00 - .86 1.79 -5.02 - .013 .005 - - SDV Scidev ....................... .008 - - .008 .009 - - - - .20 4.0
.137 .052 .092 .078 NUH Nuheara ..................... .078 -1 127304 .078 .079 - - .01 - -.92 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp............... 4.37 +1 12274 4.36 4.37 -f - 1.48 - 23.95 18.2
.029 .004 .009 .008 NVO Nvoi.......................... .008 - 5800 .008 .009 - - - - -.88 - .38 .14 .21 .21 SCT Scout Sec ................... .21 +2 1000 .205 .21 - - - - -4.83 -
2.80 1.685 2.38 2.38 NZK NZK Salmon ................ 2.38 -4 - 2.34 2.50 - - 1.12 - 11.01 21.6 .63 .42 .59 .59 SDI SDI........................... .59 - 362 .59 .595 2.50 f 1.90 .39 4.24 4.76 12.4
.85 .45 .48 .475 NZM NZME........................ .48 +.5 107 .465 .48 7.44 1.03 -.21 15.50 7.67 6.3 .18 .044 .11 .105 SFG Seafarms Grp............... .105 -.5 6565 .105 .11 - - .01 - -1.42 -
.05 .018 .019 .019 OBJ OBJ.......................... .019 - 7627 .018 .019 - - - - -.09 - .095 .021 - - SFGO opt jul21 .................... .049 - - .049 .06 - - - - - -
3.76 2.50 2.56 2.55 OCL Objective.................... 2.55 - 2 2.55 2.57 5.00 f 1.60 .15 1.96 8.00 31.9 4.50 3.69 4.23 4.18 SLK SEALINK Travel Grp........ 4.23 +1 151 4.19 4.25 14.50 f 1.33 1.01 3.43 19.30 21.9
.25 .12 .16 .16 OGA Ocean Grown Abalone..... .16 - 1138 .155 .165 - - .09 - -2.19 - .171 .049 - - SES Secos Grp................... .061 - - .06 .061 - - .02 - -1.60 -
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 .76 .20 .295 .28 SMX Security Matters............ .29 +2 1109 .29 .30 - - - - - -
1.14 .88 - - OCA Oceania Healthcare ........ 1.12 - - 1.05 1.12 - - .78 - 11.72 9.6 22.94 17.36 18.97 18.46 SEK Seek ......................... 18.76 +17 9022 18.75 18.76 46.00 f .33 -2.61 2.45 15.20 123.4
2.47 1.28 1.76 1.715 OFX OFX Grp..................... 1.75 +1.5 2158 1.74 1.755 5.64 f 1.46 .25 3.22 8.23 21.3 7.49 4.43 5.70 5.28 SHV Select Harvests............. 5.65 +9 1018 5.62 5.65 12.00 f 1.93 3.34 2.12 23.20 24.4
.11 .065 .07 .07 OLH Oldfields..................... .07 - 250 .022 .07 - - .05 - 1.53 4.6 .205 .075 .075 .075 SWF SelfWealth .................. .075 -.5 550 .075 .079 - - .03 - -4.70 -
.30 .097 .11 .11 OLI Oliver’s Real Food.......... .11 - 550 .105 .11 - - .07 - -.33 - .14 .09 .10 .098 SEN Senetas ..................... .10 +.2 2371 .098 .099 .04 4.50 .02 .40 .18 55.6
.255 .115 .18 .175 OSL Oncosil Medical ............ .175 - 3315 .175 .18 - - .03 - -1.66 - .255 .09 .115 .11 SNS Sensen Nets ................ .11 -1 200 .11 .115 - - .01 - -4.33 -
1.00 .80 .90 .90 1AL Oneall Intl ................... .90 -7.5 50 .90 .945 5.50 1.23 .19 6.11 6.79 13.3 .318 .095 .12 .12 SE1 Sensera ..................... .12 - 1305 .12 .125 - - - - -6.22 -
1.76 .75 .85 .765 OMN OneMarket.................. .78 +1 1943 .78 .81 - - 1.98 - -74.67 - .355 .26 - - SEQ Sequoia Fin Grp ............ .30 - - .295 .32 .50 f 5.60 .06 1.67 2.80 10.7
2.15 .655 .70 .695 ONE Oneview Healthcare ....... .70 +4.5 150 .64 .70 - - .43 - -56.48 - 3.20 2.50 2.80 2.79 SKO Serko ........................ 2.79 -6 76 2.78 2.99 - - .23 - 1.15 242.6
.92 .505 .61 .58 OVH Onevue Hldgs .............. .59 - 6070 .59 .595 - - -.01 - 2.70 21.9 .018 .002 .003 .003 S3R Serpentine Tech ............ .003 - 15000 .002 .003 - - - - -.18 -
5.48 3.88 4.55 4.305 OML oOh! Media ................. 4.38 -7 15874 4.36 4.38 14.00 f 1.54 -.02 3.20 21.53 20.3 .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.165 .012 .014 .013 OOK Ookami...................... .013 +.1 22862 .012 .013 - - - - -.41 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.14 .026 .032 .032 OPN OpenDNA ................... .032 -.3 4500 .032 .035 - - - - -3.78 - 6.04 2.83 2.98 2.90 SRV Servcorp .................... 2.98 +10 7045 2.90 2.98 26.00 p .38 2.43 8.72 10.00 29.8
.765 .415 .58 .57 OPT Opthea ...................... .57 - 34767 .56 .57 - - .19 - -8.38 - 1.83 1.115 1.81 1.70 SSM Service Stream ............. 1.78 +7.5 4895 1.77 1.78 7.50 f 1.51 .16 4.21 11.29 15.8
.11 .044 .056 .054 OIL Optiscan Imaging .......... .054 -.2 2038 .056 .065 - - .01 - -.49 - .021 .01 - - SVT ServTech Global............ .01 - - .01 .011 - - -.01 - -3.90 -
.605 .325 - - OEC Orbital Corp................. .47 - - .475 .51 - - .28 - 2.88 16.3 23.875 13.30 16.07 15.47 SVW Seven Grp................... 15.87 +53 9686 15.86 15.87 42.00 f 3.21 - 2.65 135.02 11.8
.45 .15 .21 .21 ODA Orcoda ...................... .21 - 200 .21 .22 - - .01 - -11.25 - 1.11 .47 .717 .69 SWM Seven West Media ......... .695 +.5 31206 .695 .70 2.00 f 4.45 - 2.88 8.90 7.8
20.36 16.02 17.88 17.60 ORI Orica......................... 17.72 -2 10379 17.72 17.74 51.50 - 3.18 2.91 -12.70 - 4.51 2.69 ▼ 2.98 2.69 SGF SG Fleet Grp ................ 2.79 -11 3160 2.79 2.80 18.73 f 1.41 -.66 6.71 26.38 10.6
1.15 .555 - - OHE Orion Health Grp ........... 1.105 - - 1.10 1.16 - - .08 - -20.48 - .008 .003 .003 .003 SRO ShareRoot .................. .003 - 196739 .002 .003 - - - - -.33 -
3.72 2.94 3.26 3.165 ORA Orora ........................ 3.26 +10 49258 3.25 3.26 12.50 p 1.42 .94 3.83 17.70 18.4 .58 .35 ▼ .385 .35 SSG Shaver Shop Grp ........... .37 -1 2621 .365 .37 4.20 f 1.26 .13 11.35 5.30 7.0
.41 .21 .22 .21 OCC Orthocell .................... .21 -.5 70 .21 .22 - - - - -5.45 - .40 .33 .355 .35 SBW Shekel Brainweigh ......... .35 +.5 817 .345 .35 - - - - - -
.428 .12 .125 .12 OSP Osprey Med................. .12 -.5 20451 .12 .13 - - - - -6.68 - 1.09 .61 .725 .71 SHJ Shine ........................ .725 +1.5 43 .715 .735 3.25 p 3.40 .98 4.48 11.04 6.6
.08 .026 - - OLV OtherLevels................. .03 - - .029 .03 - - -.02 - -.77 - 1.75 .50 .61 .59 SHM Shriro Hldgs................. .59 -1 1037 .59 .63 11.00 f 1.40 .51 18.64 15.40 3.8
.74 .225 .29 .29 OVN Oventus Medical ........... .29 - 200 .29 .325 - - .11 - -5.92 - .119 .048 - - SDX Sienna Cancer.............. .08 - - .079 .08 - - - - -1.22 -
5.64 2.70 4.89 4.73 OTW Over The Wire............... 4.89 +16 1370 4.80 4.89 2.50 f 5.05 .27 .51 12.63 38.7 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
1.46 .67 .695 .69 P2P P2P Transport ............. .69 -2 317 .69 .73 - - .23 - -64.40 - 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.605 .497 .59 .56 PEA Pacific Energy .............. .59 +3 3725 .59 .595 2.50 f .72 .30 4.24 1.80 32.8 1.025 .44 .53 .51 SIG Sigma Health ............... .52 -1 19204 .52 .525 4.00 f 1.05 .35 7.69 4.20 12.4
7.90 5.61 5.88 5.69 PAC Pacific Current.............. 5.69 -21 438 5.61 5.69 22.00 f 8.84 5.20 3.87 194.41 2.9 .62 .175 .18 .175 SLX Silex Systems............... .18 - 1000 .175 .18 - - .28 - -2.70 -
1.91 1.20 1.385 1.325 PSQ Pacific Smiles............... 1.325 -1.5 13774 1.325 1.345 6.10 f .70 .20 4.60 4.30 30.8 8.28 1.46 1.54 1.505 SIV Silver Chef .................. 1.54 +4.5 417 1.52 1.55 35.10 f - 2.56 22.79 -122.40 -
.425 .27 - - PNW Pacific Star Net ............. .30 - - .30 .32 -f - .05 - -2.90 - .124 .02 - - SVH Silver Heritage Grp ......... .02 - - .015 .02 - - .05 - -5.07 -
5.95 3.05 3.52 3.41 PGH Pact Grp Hldgs ............. 3.46 - 5456 3.46 3.47 23.00 p 1.02 - 6.65 23.40 14.8 .056 .011 - - SVA Simavita..................... .029 - - .025 .029 - - .01 - -1.59 -
.085 .042 .044 .043 PCK PainChek.................... .043 -.1 4197 .043 .045 - - - - -.60 - .275 .08 .095 .095 SIS Simble Solutions ........... .095 +.6 162 .089 .095 - - - - -6.06 -
.028 .006 - - PPY Papyrus Aust ............... .009 - - .008 .009 - - - - -.06 - .445 .27 .325 .315 SIO Simonds Grp................ .325 +.5 1727 .32 .33 -f - -.03 - 2.62 12.4
1.29 .24 1.20 1.125 PAR Paradigm Bio ............... 1.15 -1 3462 1.145 1.15 - - .03 - -5.46 - .018 .003 - - STC Sinetech..................... .003 - - .003 .004 - - .01 - -.07 -
.89 .645 ▼ .67 .645 PGC Paragon Care ............... .645 -2 6317 .64 .645 3.10 f 1.74 -.07 4.81 5.40 11.9 .044 .017 - - SIT Site Grp Int .................. .033 - - .026 .033 - - - - -.92 -
.23 .105 - - PRZ ParaZero .................... .165 - - .14 .17 - - - - - - .158 .018 .021 .018 SKN Skin Elements .............. .018 - 1914 .018 .021 - - - - -3.17 -
.28 .13 .175 .175 PKD Parkd ........................ .175 - 79 .165 .175 - - .05 - -3.82 - .21 .045 .065 .06 SAS Sky & Space Glb............ .061 -.2 47797 .061 .062 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - 2.68 1.84 2.22 2.12 SKT Sky Network TV ............ 2.22 -1 697 2.12 2.22 13.82 - .23 6.23 -56.79 -
.013 .005 - - PWN Parkway Minls .............. .009 - - .007 .009 - - - - -.81 - 3.97 3.32 ▼ 3.37 3.32 SKC SkyCity Entertain........... 3.35 +2 3448 3.33 3.35 18.47 1.26 .44 5.51 23.20 14.4
.003 .001 - - PWNCA ctg .......................... .001 - - .001 .002 - - - - - - .23 .072 .15 .15 SKF Skyfii......................... .15 +.5 3768 .145 .16 - - .01 - -.72 -
.076 .014 .026 .024 PAB Patrys........................ .024 -.2 18657 .024 .025 - - .01 - -.27 - 5.18 1.81 2.47 2.40 SGH Slater & Gordon ............ 2.41 - 17 2.41 2.47 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .78 - - .675 .78 - - - - - - .05 .021 - - SM8 Smart Marine Systems .... .023 - - .023 .027 - - .77 - -2.91 -
.335 .059 .175 .165 PG1 Pearl Global................. .165 -.5 839 .165 .18 - - .05 - .79 20.9 .555 .13 .14 .13 SPZ Smart Parking .............. .14 - 1500 .13 .14 - - .06 - .46 30.4
.085 .02 - - PG1OB opt jan21 ................... .035 - - .046 .07 - - - - - - 13.35 9.43 10.29 9.99 SIQ Smartgrp .................... 10.15 +6 4091 10.14 10.15 39.00 f 1.12 -.31 3.84 43.67 23.2
1.50 1.00 1.07 1.04 PPC Peet.......................... 1.07 +2 88 1.04 1.07 5.00 f 2.00 1.18 4.67 10.02 10.7 .24 .135 .18 .175 SMP Smartpay.................... .18 +1 183 .17 .175 - - - - 1.38 13.0
11.80 7.41 8.61 8.40 PDL Pendal Grp.................. 8.57 +15 7201 8.56 8.58 52.00 p 1.31 1.24 6.07 68.30 12.5 1.16 .35 .37 .35 SIL Smiles Inclusive ............ .35 - 125 .35 .37 - - - - - -
3.95 2.39 ▼ 2.41 2.39 PCG Pengana Capital............ 2.40 -1 88 2.40 2.42 13.00 f .68 .32 5.42 8.88 27.0 3.928 1.455 1.96 1.96 SOM SomnoMed ................. 1.96 +1 6 1.88 2.00 - - .37 - -15.50 -
.525 .27 .305 .305 PTL Pental........................ .305 +2.5 102 .285 .305 1.50 f - .32 4.92 -20.43 - 27.00 21.30 23.52 23.20 SHL Sonic Healthcare ........... 23.28 +10 12391 23.27 23.28 81.00 p 1.39 3.39 3.48 112.60 20.7
2.28 1.28 2.10 2.04 PPE People Infrastruct .......... 2.07 +3 587 2.05 2.07 -f - .15 - 10.81 19.1 2.75 2.125 2.37 2.34 SKI Spark Infrastructure........ 2.36 -1 61776 2.35 2.36 15.62 .37 1.87 6.62 5.82 40.5
.035 .011 .016 .016 PIL Peppermint Inv ............. .016 - 1043 .016 .017 - - - - -.19 - 3.96 3.10 3.95 3.86 SPK Spark New Zealand ........ 3.89 +3 7947 3.89 3.90 19.47 .99 .17 5.01 19.26 20.2
55.10 32.94 36.04 35.20 PPT Perpetual.................... 35.94 +51 1141 35.93 35.94 275.00 f 1.11 6.68 7.65 305.00 11.8 .50 .18 .20 .19 SP3 Spectur...................... .19 -3 875 .19 .20 - - .08 - -7.61 -
.045 .012 - - PTR Petratherm.................. .03 - - .03 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .15 - - - - - -
.076 .033 .04 .037 PAA PharmAust .................. .038 -.1 4748 .038 .041 - - .02 - -1.72 - 6.83 3.10 3.46 3.29 SDA SpeedCast Intl.............. 3.42 +13 13434 3.41 3.42 7.20 f .89 -1.83 2.11 6.40 53.4
.37 .25 .29 .275 PXS Pharmaxis................... .275 -.5 1512 .275 .28 - - .03 - 2.00 13.8 .061 .03 .056 .055 SRS Spicers ...................... .056 +.1 3593 .054 .056 - - .05 - .17 32.9
14.10 11.09 13.70 13.60 PHI Phileo Aust.................. 13.60 -7 53 13.60 13.99 5.00 f 58.80 7.18 .37 294.00 4.6 .28 .14 .165 .16 ST1 Spirit Telecom .............. .16 -1 640 .16 .17 - - .03 - .26 61.5
.48 .205 .395 .39 PET Phoslock Env Tec .......... .39 - 2194 .39 .395 - - .03 - - - .095 .012 - - ST1O opt jul19 .................... .025 - - .02 .035 - - - - - -
.033 .002 .003 .003 POH Phosphagenics............. .003 - 11380 .003 .004 - - - - -.45 - .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
.049 .02 - - PYC Phylogica ................... .03 - - .028 .03 - - - - -.35 - .23 .065 .125 .125 SHO SportsHero ................. .125 - 207 .125 .13 - - .09 - -3.37 -
.48 .25 ▼ .25 .25 PIN PINCHme.com ............. .25 -1 197 .25 .255 - - - - - - 1.77 1.045 1.755 1.685 SPO Spotless Grp Hld ........... 1.755 +.5 167 1.72 1.755 - - -.40 - -.20 -
8.60 3.65 5.465 5.25 PNI Pinnacle Invest ............. 5.37 +20 3485 5.37 5.41 11.60 f 1.25 .60 2.16 14.50 37.0 .125 .03 - - SFL Spring FG ................... .041 - - .041 .055 -f - .02 - -3.13 -
3.78 2.50 3.06 2.95 PNC Pioneer Credit .............. 2.99 +9 939 2.97 2.99 14.33 f 2.02 1.64 4.79 28.88 10.4 2.03 .55 .59 .59 S66 Star Combo................. .59 -1 6 .59 .625 - - - - - -
3.45 1.435 1.86 1.775 PVS Pivotal Systems ............ 1.775 -6.5 429 1.68 1.85 - - - - - - 1.67 1.055 1.60 1.535 SPL Starpharma ................. 1.56 +3.5 3798 1.56 1.565 - - .14 - -2.78 -
8.72 4.69 5.48 5.31 PTM Platinum Asset ............. 5.48 +17 11560 5.46 5.49 32.00 f 1.01 .70 5.84 32.36 16.9 3.14 2.33 2.745 2.70 SDF Steadfast Grp............... 2.74 - 11909 2.73 2.74 7.50 f 1.32 .15 2.74 9.87 27.8
.52 .155 .215 .19 PMP PMP ......................... .21 +2.5 3786 .20 .21 - - .34 - -8.60 - .195 .13 .155 .155 SGI Stealth Global .............. .155 - 791 .15 .16 - - - - - -
.16 .024 .051 .044 3DP Pointerra .................... .045 -.1 17804 .045 .046 - - .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 .59 .575 PNV Polynovo .................... .585 +1.5 13549 .58 .59 - - .04 - -.95 - .058 .02 .023 .023 SCU Stemcell United ............ .023 - 93 .023 .025 - - - - -.77 -
.315 .115 - - PVL Powerhouse Ven ........... .145 - - .145 .15 - - .29 - -33.02 - .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
.905 ▲ .20 .905 .70 PPK PPK Grp..................... .85 +15 9360 .80 .85 -f - .22 - -2.30 - .82 .615 .637 .62 SXE Sthn X Elect Engnr ......... .63 - 420 .615 .635 3.00 f 1.35 .29 4.76 4.05 15.6
1.185 .545 .71 .68 PPS Praemium ................... .695 +2.5 17858 .685 .695 - - .04 - .35 198.6 1.425 1.015 1.09 1.055 SXL Sthn Cross Media .......... 1.07 +1 60263 1.07 1.075 7.75 f .02 - 7.24 .19 563.2
.078 .037 ▼ .037 .037 PBT Prana Biotech .............. .037 -.1 37 .037 .039 - - - - -1.55 - 4.79 3.52 3.78 3.73 SGP Stockland ................... 3.76 -1 47621 3.76 3.77 26.50 1.60 4.18 7.05 42.30 8.9
20.16 13.27 17.20 16.55 PMV Premier Invest .............. 16.89 +10 1480 16.88 16.89 62.00 f .85 3.28 3.67 52.97 31.9 .035 .022 - - SRY Story-I ....................... .03 - - .028 .034 - - .05 - .75 4.0
.18 .054 .076 .076 PTX Prescient Therapeut ....... .076 -.2 281 .075 .08 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
3.956 2.32 2.64 2.51 PRY Primary Health Care........ 2.62 +9 22396 2.62 2.63 10.60 f .16 -1.41 4.05 1.70 154.1 1.91 1.465 ▼ 1.50 1.465 STG Straker Translations........ 1.465 -2.5 2018 1.46 1.465 - - - - - -
.18 .089 .096 .092 PFG Prime Financial ............. .095 - 6623 .092 .095 .90 f - -.02 9.47 -.67 - .085 .029 .055 .054 SOR Strategic Elements......... .055 +.4 1021 .055 .056 - - - - -.42 -
.335 .195 .225 .22 PRT Prime Media Grp ........... .225 - 1402 .225 .23 1.70 f - .08 7.56 -3.40 - .078 .015 .017 .017 SGO Stream Grp.................. .017 - 220 .017 .029 -f - .02 - -.06 -
.475 .33 .36 .35 PGX Primero Grp................. .35 -1 3050 .33 .355 - - - - - - 1.535 .86 .915 .89 SMN Structural Monitor.......... .915 +1.5 839 .915 .935 - - .08 - -3.55 -
12.63 6.85 10.16 9.50 PME Pro Medicus ................ 9.90 +78 1074 9.85 9.90 6.00 f 2.07 .30 .61 12.40 79.8 .017 .004 .006 .005 SUD SUDA Pharma .............. .005 - 116395 .005 .006 - - - - -.45 -
1.80 .68 1.50 1.49 PBP Probiotec.................... 1.49 +1 222 1.49 1.505 2.75 f 2.08 - 1.85 5.72 26.0 .005 .001 .002 .002 SUDOC opt jul20 .................... .002 -.1 34000 .002 .003 - - - - - -
.455 .18 .22 .215 PPG Pro-Pac Packaging ........ .215 -.5 2458 .205 .22 2.00 f - .04 9.30 -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 2.69 2.63 PFP Propel Funeral .............. 2.65 +4 8303 2.65 2.68 -f - .94 - -19.71 - .02 .008 .017 .016 SBB Sunbridge Grp.............. .016 -.3 11361 .016 .017 - - .13 - .37 4.3
.004 .001 .001 .001 PCH Property Connect .......... .001 - 10340 .001 .002 - - - - -.18 - 15.96 12.61 13.72 13.44 SUN Suncorp Grp ................ 13.55 -3 20545 13.55 13.56 73.00 f 1.13 6.39 5.39 82.17 16.5
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.18 - 61115 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7 1.875 1.395 1.412 1.405 SDG Sunland Grp ................ 1.405 +.5 332 1.40 1.435 11.00 f 1.88 2.50 7.83 20.70 6.8
.725 .255 .355 .355 PRO Prophecy Int’l............... .355 -.5 77 .33 .355 - - - - -1.14 - 10.44 6.42 7.57 7.34 SUL Super Retail Grp............ 7.54 +11 5845 7.53 7.54 49.00 f 1.33 -.08 6.50 65.00 11.6
.05 .02 .021 .02 POW Protean Energy ............. .02 - 975 .02 .022 - - .01 - -1.42 - 2.60 1.635 1.795 1.69 SLC Superloop................... 1.73 +5 1851 1.72 1.73 .50 f 6.38 .48 .29 3.19 54.2
.49 .175 .44 .39 PIQ Proteomics Int Lab ......... .43 +2 4454 .43 .44 - - .08 - -2.37 - 5.20 3.12 3.99 3.96 SNL Supply Net .................. 3.96 -5 90 3.50 3.97 13.50 f 1.49 .85 3.41 20.06 19.7
.25 .12 - - PSZ PS&C ........................ .135 - - .125 .14 -f - -.09 - -4.51 - .535 .21 .265 .265 SW1 Swift Nets Grp .............. .265 - 217 .25 .27 - - -.05 - -6.90 -
3.25 2.46 2.57 2.53 PSI PSC Insurance.............. 2.57 +4 108 2.53 2.57 7.20 f 1.61 .20 2.80 11.60 22.2 7.62 6.24 6.87 6.81 SYD Sydney Airport.............. 6.85 +4 43928 6.84 6.85 36.50 .43 3.12 5.33 15.84 43.2
.785 .50 .60 .565 PTB PTB Grp ..................... .565 +.5 437 .58 .62 5.00 f 1.03 .64 8.85 5.17 10.9 .052 .027 - - SOP Synertec .................... .05 - - .046 .049 - - - - -4.10 -
.225 .07 .091 .09 PPL Pureprofile .................. .09 -1 460 .09 .125 - - -.09 - -10.37 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
5.10 ▲ .001 5.10 4.52 PO3 Purifloh ...................... 4.99 +59 2332 4.99 5.00 - - -.02 - -2.69 - 12.28 5.81 8.34 8.15 SM1 Synlait Milk.................. 8.20 - 1060 8.20 8.21 - - - - 38.22 21.5
4.30 2.64 3.25 3.09 PPH Pushpay Hldgs ............. 3.14 +11 2138 3.14 3.20 - - .06 - -7.20 - .027 .008 .01 .009 SYT Syntonic..................... .01 - 90692 .009 .01 - - - - -.22 -
4.04 2.18 3.56 3.46 PWH PWR Hldgs.................. 3.53 +6 793 3.52 3.54 7.30 f 1.51 .32 2.07 11.00 32.1 5.735 4.165 4.50 4.41 TAH Tabcorp Hldgs ............. 4.46 - 46721 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 - - .068 .075 - - .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 - 50 3.57 3.70 27.00 f 1.26 .51 7.48 33.99 10.6
6.92 4.77 6.14 5.975 QAN Qantas Airways............. 6.06 +2 70259 6.06 6.08 17.00 f 3.29 2.23 2.81 56.00 10.8 .019 .006 .012 .012 TBL Tambla....................... .012 - 2650 .011 .012 - - - - -.29 -
1.60 1.035 1.59 1.52 QIP Qantm Intellectual.......... 1.555 +.5 1387 1.51 1.555 -f - .03 - 7.16 21.7 .195 .115 - - TFL Tasfoods .................... .145 - - .14 .15 - - .12 - -3.65 -
11.80 9.28 11.57 11.41 QBE QBE Insurance Grp ........ 11.48 -3 54585 11.48 11.49 26.00 p - 5.82 2.26 -114.14 - 4.67 3.44 4.33 4.25 TGR Tassal Grp................... 4.29 -5 2203 4.28 4.29 16.00 f 2.07 2.75 3.73 33.13 12.9
1.18 .905 .955 .925 QMS QMS Media ................. .94 +1.5 30397 .93 .95 2.20 f 2.55 -.05 2.34 5.60 16.8 .086 .042 ▼ .042 .042 TDL TBG Diagnostics ........... .042 -.4 82 .042 .05 - - .06 - -3.65 -
1.68 1.60 1.65 1.615 QRI Qualitas RE Inc ............. 1.65 - 1755 1.63 1.65 - - - - - - .212 .033 .096 .089 TMP Tech Mpire .................. .089 -.1 3280 .085 .089 - - .04 - -9.35 -
.055 .007 .008 .008 QFY Quantify Tech ............... .008 - 400 .008 .009 - - - - -1.24 - .03 .02 .03 .03 TMPO opt oct21 ................... .03 +1 2750 .025 .03 - - - - - -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 .045 .034 - - TCN Techniche ................... .038 - - .039 .04 .35 - .01 9.21 -.77 -
2.89 2.15 2.72 2.68 QUB Qube Hldgs ................. 2.68 - 48874 2.68 2.69 5.50 f 2.27 1.19 2.05 12.50 21.4 6.28 ▲ 4.11 6.28 6.12 TNE Technology One ............ 6.19 +4 29443 6.17 6.19 9.02 p 1.79 .43 1.46 16.14 38.4
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - 1.03 .46 .725 .69 TLX Telix Pharmaceutical....... .695 +.5 1833 .69 .725 - - .22 - -2.62 -
.034 .013 - - QSS Questus ..................... .026 - - .006 .022 - - -.01 - -1.81 - 3.785 2.60 2.98 2.92 TLS Telstra Corp ................. 2.96 +2 243093 2.95 2.97 15.00 f 2.00 .49 5.07 30.00 9.9
.102 .071 .076 .072 QHL Quickstep ................... .076 +.2 6081 .074 .076 - - .01 - -.51 - 1.35 .37 1.15 1.13 TPW Temple & Webster .......... 1.15 +2 551 1.12 1.15 - - .03 - -.02 -
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - .26 .135 .155 .15 TPP Tempo Aust ................. .15 -.5 303 .145 .15 - - .12 - -.77 -
.52 .089 .11 .10 RAC Race Oncology ............. .11 +.5 4257 .105 .11 - - .05 - -9.40 - .14 .051 .06 .06 TNT Tesserent.................... .06 -.2 80 .053 .06 - - .01 - -2.62 -
1.79 .50 .60 .60 RZI Raiz Invest .................. .60 +2.5 246 .57 .60 - - - - - - 1.12 .43 .52 .505 THC THC Global Grp ............ .515 +1 260 .505 .515 - - .21 - -5.00 -
71.15 51.89 56.20 54.30 RHC Ramsay Health Care ....... 55.56 +141 4138 55.56 55.59 144.00 f 1.30 1.08 2.59 186.70 29.8 .65 .155 - - THCO opt dec19 .................. .165 - - .165 .185 - - - - - -
.205 .025 - - RAN Range Intl ................... .03 - - .027 .034 - - .11 - -19.16 - 13.78 6.82 10.37 10.10 A2M The A2 Milk Company ..... 10.22 +7 38801 10.22 10.23 - - .67 - 24.76 41.3
.08 .07 - - RPG Raptis Grp .................. .07 - - - .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 78.20 76.01 REA REA Grp..................... 76.45 +1 2142 76.45 76.50 109.00 f 1.76 -.01 1.43 191.90 39.8 .422 .055 - - TBH The Betmakers ............. .057 - - .058 .064 - - .06 - -3.68 -
.62 .225 .38 .34 RCL ReadCloud.................. .34 -4 2164 .34 .38 - - - - - - 9.30 5.91 7.88 7.60 CGL The Citadel Grp............. 7.76 -13 882 7.73 7.77 13.80 f 2.67 .27 1.78 36.84 21.1
.29 .053 .08 .08 RCLO opt nov20 .................. .08 +1 4375 .07 .08 - - - - - - .355 .145 .20 .18 DXN The Data Exchange ........ .19 +1 5175 .185 .195 - - - - - -
.052 .008 - - REV Real Estate Investar........ .015 - - .014 .018 - - - - -2.38 - .195 .038 .192 .18 FOD The Food Revolution....... .18 -1 36839 .18 .185 - - .03 - .61 29.5
.22 .135 .18 .18 RCE Recce Pharmaceutical..... .18 - 220 .18 .185 - - .01 - -1.89 - .48 .23 - - PGR The PAS Group ............. .265 - - .245 .27 3.00 f - .28 11.32 -2.14 -
1.59 .68 .715 .71 RKN Reckon ...................... .71 -1 150 .71 .72 3.00 f 2.17 -.40 4.23 6.50 10.9 8.36 2.00 2.79 2.76 TRS The Reject Shop............ 2.77 +1 268 2.77 2.79 35.00 f 1.64 5.23 12.64 57.40 4.8
.047 .017 .034 .03 RFT Rectifier Technolog ........ .031 -.3 11610 .03 .031 - - - - .05 62.0 6.395 4.255 4.495 4.42 SGR The Star Entertain .......... 4.46 +2 20701 4.46 4.47 20.50 f .85 2.10 4.60 17.50 25.5
2.054 .82 1.025 .97 RBL Redbubble .................. 1.00 +7.5 9566 .995 1.025 - - .01 - -5.00 - .20 .077 - - GO2 The Go2 People ............ .13 - - .094 .12 - - .04 - -1.40 -
.63 .33 .43 .42 RDF Redflex ...................... .42 -.5 694 .42 .435 -p - .39 - -9.18 - 2.40 1.10 1.50 1.50 TNK Think Childcare............. 1.50 +2 6248 1.48 1.55 6.00 f 1.54 -.26 4.00 9.21 16.3
.205 .066 .105 .093 RFX Redflow ..................... .098 +.1 39013 .098 .10 - - .03 - -2.24 - .92 .497 ▼ .52 .497 TGA Thorn Grp ................... .51 +.5 10194 .505 .52 1.00 f 6.20 1.18 1.96 6.20 8.2
3.97 1.875 2.35 2.31 RDH RedHill Education .......... 2.31 - 10237 2.34 2.40 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 10.32 10.18 REH Reece........................ 10.27 +22 23413 10.27 10.29 20.25 f 2.22 2.88 1.97 45.00 22.8 .012 .002 - - THD Thred ........................ .003 - - .002 .003 - - - - -.26 -
3.42 2.80 - - RCT Reef Casino Tr .............. 3.30 - - 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 .008 .008 RFN Reffind....................... .008 +.1 17194 .007 .009 - - .01 - -.28 - .027 .001 - - TKF Tikforce...................... .001 - - .001 .002 - - -.01 - -2.01 -
.099 .039 - - RGP Refresh Grp ................. .053 - - .049 .052 -f - .03 - -.80 - 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
.27 .10 .20 .195 RGS Regeneus ................... .20 -.5 107 .195 .20 - - .01 - -2.50 - .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
1.74 1.30 1.50 1.475 REX Regional Express........... 1.495 +2 294 1.49 1.535 12.00 f 1.31 1.80 8.03 15.70 9.5 .81 .21 - - TNY Tinybeans Grp.............. .28 - - .29 .42 - - .11 - -17.66 -
4.20 2.31 2.67 2.55 REG Regis Healthcare ........... 2.62 +4 2869 2.62 2.63 17.93 f 1.00 -.99 6.84 17.93 14.6 3.12 .69 2.24 2.16 TTT Titomic ...................... 2.20 +7 3236 2.20 2.21 - - .12 - -3.55 -
.106 .016 - - RD1 Registry Direct.............. .03 - - .023 .03 - - .01 - -2.66 - .02 .008 - - TOM Tomizone.................... .01 - - .01 .011 - - -.03 - -2.09 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .15 .046 .05 .049 TFG Total Face Grp .............. .05 - 3500 .042 .05 - - -.01 - -9.00 -
6.38 3.608 4.70 4.57 RWC Reliance Worldwide........ 4.64 +11 42264 4.63 4.64 6.50 f 1.89 .13 1.40 12.30 37.7 .79 .555 .72 .67 TWR Tower ........................ .72 +5 683 .715 .72 - - .55 - -3.93 -
.097 .044 .06 .048 RNT Rent.com.au................ .048 -.7 2474 .048 .06 - - .01 - -1.38 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.019 .007 .01 .01 RNE Renu Energy ................ .01 - 2580 .01 .011 - - .01 - -.65 - 9.65 5.03 7.63 7.52 TPM TPG Telecom ............... 7.58 -7 16299 7.58 7.59 4.00 f 10.70 -1.21 .53 42.80 17.7
.28 .068 .105 .105 RAP Resapp Health.............. .105 - 8791 .105 .11 - - .01 - -.99 - 2.52 1.16 1.245 1.175 TPE TPI Enterprises ............. 1.24 +4 252 1.19 1.24 - - .41 - -13.79 -
16.04 10.78 14.96 14.83 RMD ResMed Inc ................. 14.88 +33 18329 14.87 14.88 13.53 2.21 - .91 29.91 49.7 5.77 ▲ 3.92 5.77 5.71 TME Trade Me Grp ............... 5.76 +12 7429 5.75 5.76 18.06 1.24 -.17 3.14 22.32 25.8
.054 .019 .026 .024 RHT Resonance Health ......... .026 +.1 5875 .026 .027 - - - - .06 43.3 .042 .029 - - TTI Traffic Tech.................. .031 - - .031 .032 -f - - - 1.88 1.6
.165 .034 .09 .089 RSH Respiri....................... .089 -.1 2452 .083 .089 - - - - -.73 - .015 .005 .007 .007 TSN Transaction Solutions...... .007 - 30920 .007 .008 - - .01 - -.03 -
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 5.48 9.00 - - -.33 - 15.04 48.7 .053 .015 - - TTL Transcendence ............. .016 - - .016 .018 - - .01 - -.48 -
4.64 .355 .39 .38 RFG Retail Food Grp............. .38 -1 2636 .38 .385 15.00 f - -1.13 39.47 -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 .175 ▼ .20 .175 RVA REVA Medical .............. .175 -2 1500 .20 .22 - - -.22 - 81.89 .2 12.905 10.62 11.62 11.445 TCL Transurban Grp............. 11.49 -3 98666 11.49 11.50 56.00 p .41 2.83 4.87 22.70 50.6
.038 .021 - - REF Reverse Corp ............... .032 - - .032 .034 1.00 f - .07 31.25 -.48 - 20.20 13.38 14.91 14.36 TWE Treasury Wine............... 14.85 +60 28625 14.84 14.85 32.00 f 1.55 3.29 2.15 49.70 29.9
.326 .125 - - RWD Reward Min ................. .13 - - .12 .13 - - - - -.45 - 1.39 .90 .90 .90 TGO Trimantium Growthops .... .90 - 31 .89 .90 - - - - - -
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - .34 .14 .215 .215 TAU Trustees Aust ............... .215 -1 2900 .215 .22 - - -.04 - -2.09 -
.04 .003 .005 .005 RXH Rewardle Hldgs ............ .005 +.1 1309 .004 .008 - - - - -.83 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .02 .029 -f - .07 - -.07 -
.41 .091 .21 .205 RNO Rhinomed................... .21 - 390 .205 .22 - - .01 - -3.74 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
1.445 .72 1.26 1.24 RHP Rhipe ........................ 1.25 +1 31912 1.245 1.25 1.50 f 1.51 .15 1.20 2.26 55.3 .02 .004 .005 .004 TV2 tv2u International........... .004 - 5632 .004 .005 - - - - -.25 -
.365 .127 .165 .16 RHY Rhythm Biosciences ....... .165 +.5 870 .155 .16 - - .08 - -2.25 - .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
1.57 1.245 1.48 1.425 RIC Ridley........................ 1.44 -4 914 1.425 1.44 4.25 f 1.34 .59 2.95 5.70 25.3 .30 .125 .21 .21 TZL TZ ............................ .21 +1 10 .13 .21 - - .01 - -18.45 -
.62 .265 - - RCW RightCrowd ................. .325 - - .29 .33 - - .06 - -4.28 - .217 .153 .17 .17 UCW UCW......................... .17 +1.5 450 .17 .18 - - .11 - .03 566.7
.30 .185 .23 .22 RMY RMA Global ................. .23 +1 1238 .22 .23 - - - - - - .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 .01 UTR Ultracharge ................. .01 +.1 2746 .009 .01 - - - - -.61 -
.059 .011 .014 .012 RBO ROBO 3D ................... .014 +.1 7000 .012 .014 - - - - -4.52 - 15.17 11.99 12.36 12.27 URW Unibail Rodamco Wfld..... 12.28 -10 7806 12.28 12.29 - - - - 47.66 25.8
.67 .17 ▼ .18 .17 ROO Roots Sustainable.......... .17 -1.5 628 .17 .175 - - .05 - -3.11 - .076 .012 - - UNL United Nets ................. .015 - - .015 .034 - - .01 - -15.31 -
.705 .29 .415 .38 RGI Roto-Gro Intl................ .40 -1.5 3520 .37 .40 - - .03 - -3.82 - .715 .62 .69 .67 UOS Utd Overseas Aust ......... .685 +1.5 429 .685 .69 3.00 2.61 .97 4.38 7.84 8.7
.79 .535 .60 .59 RUL RPMGlobal Hldgs .......... .60 +1 3029 .58 .60 - - .13 - .11 545.5 .34 .20 .245 .235 UBI Universal Biosensors ...... .24 - 13046 .245 .25 - - .07 - -2.12 -
.043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 - .05 .023 - - UBN Urbanise.com .............. .046 - - .042 .046 - - .01 - -6.02 -
2.417 1.945 2.26 2.23 RFF Rural Funds Grp ............ 2.24 +1 5169 2.23 2.24 10.13 1.39 1.06 4.52 14.13 15.9 1.86 1.29 1.35 1.34 URF US Masters Res Prop ...... 1.35 - 578 1.32 1.35 10.00 .12 1.45 7.41 1.24 108.9
Tables 5
.40 .235 .31 .31 USR US Residential Fund ....... .31 +.5 220 .31 .315 2.00 - .36 6.45 -6.39 - 2.06 1.305 1.751.70..... WBA Webster 1.75 +1.5 2037 1.72 1.75 3.00 f 2.53 .86 1.71 7.60 23.0
.29 .135 - - UCM USCOM ..................... .16 - - .15 .165 - - - - -1.60 - 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - -
.11 .04 .06 .051 UUV UUV Aquabotix ............. .051 +.1 1574 .054 .06 - - .01 - -4.75 - .088 .025 .03 .027 WBT Weebit Nano ................ .028 - 23994 .028 .029 - - - - -.30 -
.016 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - .185 .038 .049 .048 WLD Wellard ...................... .049 +.1 2750 .048 .05 - - .18 - -6.90 -
.20 ▲ .195 .20 .195 VLTDA Vault Intelligence.......... .20 - 645 .19 .20 - - - - - - 5.30 4.03 5.15 5.10 WLL Wellcom Grp ................ 5.15 +5 72 4.86 5.10 21.00 f 1.42 .29 4.08 29.92 17.2
.004 .001 .002 .001 VMG VDM Grp .................... .002 - 13400 .002 .003 - - - - -.05 - 52.77 30.71 31.76 31.34 WES Wesfarmers ................. 31.51 +5 38917 31.50 31.52 223.00 f .47 4.33 7.08 105.84 29.8
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .51 .60 - - -.10 - -11.07 - 31.87 24.94 26.69 26.26 WBC Westpac Banking .......... 26.42 +14 73593 26.42 26.43 188.00 f 1.26 15.39 7.12 237.50 11.1
.645 .38 .59 .59 VEE Veem ........................ .59 +1 168 .57 .59 -f - .14 - 2.12 27.8 .284 .039 .061 .054 WHK WhiteHawk.................. .055 -.2 35146 .054 .055 - - .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 - 1668 .105 .11 .50 f - .03 4.76 -.39 - 1.795 .87 .965 .89 WND Windlab ..................... .93 -7 1508 .87 .945 - - .79 - -2.00 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .425 .22 .265 .26 WNR Wingara Ag ................. .26 -4.5 530 .255 .29 - - .13 - 1.04 25.0
2.92 2.36 2.74 2.70 VCX Vicinity Centres............. 2.73 - 66162 2.72 2.73 16.30 1.92 2.97 5.97 31.31 8.7 25.00 9.18 19.42 18.00 WTC Wisetech Global............ 18.67 +114 14803 18.66 18.67 2.70 f 5.15 -.03 .14 13.90 134.3
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .495 .37 .43 .415 WWG Wiseway Gp ................ .43 +1.5 1192 .415 .435 - - - - - -
2.87 1.86 1.92 1.90 VLW Villa World................... 1.92 +4.5 3481 1.905 1.92 18.50 f 1.86 2.44 9.64 34.40 5.6 .068 .02 - - WZR Wisr.......................... .051 - - .049 .05 - - .01 - -1.40 -
3.987 1.73 2.46 2.37 VRL Village Roadshow .......... 2.45 +2 755 2.42 2.45 -f - .80 - .14 1750.0 .18 .02 - - WMC Wonhe Multimedia ......... .021 - - .021 .03 - - .48 - 4.18 .5
.295 .185 .20 .185 VAH Virgin Aus Hldg ............. .19 - 8287 .19 .195 - - .06 - -8.10 - 31.48 26.16 29.93 29.60 WOW Woolworths Grp ............ 29.83 +4 34397 29.82 29.85 93.00 f 1.43 3.06 3.12 132.60 22.5
5.93 4.60 ▼ 4.71 4.60 VRT Virtus Health ................ 4.65 +1 1435 4.64 4.65 26.00 f 1.47 -2.26 5.59 38.26 12.2 1.085 .49 .58 .56 WPP WPP AuNZ.................. .575 - 304 .565 .575 6.50 f 1.20 -.48 11.30 7.80 7.4
.575 .16 .175 .175 VTI Visioneering Tech........... .175 +.5 200 .17 .175 - - .07 - -9.08 - 1.53 1.10 1.41 1.37 XIP Xenith IP Grp............... 1.40 - 5164 1.23 1.41 7.50 f - .03 5.36 -16.60 -
4.75 2.30 3.44 3.44 VGL Vista Grp Int................. 3.44 - 3 3.40 3.44 2.63 2.22 .57 .76 5.83 59.0 52.57 25.825 40.86 39.63 XRO Xero.......................... 40.56 +120 5323 40.45 40.56 - - - - -23.72 -
1.91 .85 1.095 1.065 VTG Vita Grp...................... 1.065 - 1595 1.065 1.10 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 - - VLS Vita Life Sciences .......... .955 - - .95 1.035 3.75 f 1.65 .45 3.93 6.18 15.5 .011 .002 .003 .003 XPE Xped......................... .003 - 10000 .002 .003 - - - - -.59 -
1.015 .84 .99 .98 VTH Vitalharvest ................. .99 +1 583 .98 1.00 - - - - - - .001 .001 - - XPEOC opt dec18 .................. .001 - - - .001 - - - - - -
2.51 1.66 1.97 1.91 VEA Viva Energy Grp ............ 1.95 +2.5 40358 1.945 1.95 - - - - - - .72 .40 .50 .46 XF1 Xref .......................... .50 - 431 .475 .50 - - .01 - -6.39 -
2.28 1.94 2.16 2.14 VVR Viva Energy Reit ............ 2.15 -1 7944 2.15 2.16 13.20 1.87 2.20 6.14 24.69 8.7 .225 .145 - - XRF XRF Scientific............... .145 - - .145 .16 .30 f 2.67 .12 2.07 .80 18.1
.085 .031 .033 .033 VIV Vivid Tech ................... .033 +.1 200 .03 .033 - - - - -1.14 - .056 .02 - - XTD XTD .......................... .026 - - .026 .034 - - .03 - .23 11.3
.073 .044 ▼ .049 .044 VMT Vmoto ....................... .047 -.2 479 .047 .049 - - .07 - -3.01 - .70 .41 - - XTE XTEK ........................ .425 - - .415 .425 - - .19 - .35 121.4
3.62 2.11 3.50 3.40 VOC Vocus Grp................... 3.47 +6 19364 3.46 3.47 -f - .39 - 9.81 35.4 .16 .087 .098 .091 YBR Yellow Brick Road ........ .091 -.7 376 .091 .098 - - .13 - -.23 -
1.55 .565 1.265 1.22 VHT Volpara Health Tech........ 1.23 -3 3628 1.225 1.24 - - -.10 - -5.70 - .36 .067 .071 .067 YOJ Yojee......................... .071 +.4 10427 .07 .071 - - .22 - -.88 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .24 .066 .095 .095 YOW Yowie Grp ................... .095 - 400 .095 .10 - - - - -3.10 -
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .07 .013 .014 .013 YPB YPB Grp..................... .013 -.1 12183 .013 .014 - - - - -1.50 -
.23 .096 .105 .10 VN8 Vonex Ltd ................... .10 -.5 662 .10 .11 - - - - - - .003 .002 - - YPBOA opt apr20................... .003 - - .002 .003 - - - - - -
.05 .015 - - VN8O opt jun20 ................... .045 - - .041 - - - - - - - .16 .045 .054 .05 ZLD Zelda Therapeutics....... .052 +.2 4657 .052 .053 - - .01 - -.23 -
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
.008 .001 - - VPCOA opt nov19 .................. .001 - - - - - - - - - - 1.24 .645 .725 .695 ZEN Zenith Energy ............... .71 -2 2669 .70 .71 - - .45 - 8.65 8.2
4.89 2.95 3.25 3.10 WGN Wagners Hld Co ........... 3.25 +10 16315 3.22 3.25 -f - .37 - 17.10 19.0 .16 .068 - - ZGL Zicom Grp................... .075 - - .046 .075 - - .25 - -4.97 -
.014 .002 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - 1.34 .635 1.065 1.03 Z1P ZIP Co ....................... 1.04 -.5 5031 1.04 1.05 - - .08 - -7.84 -
2.16 1.92 - - WAT Waterco ..................... 2.15 - - 2.30 - 5.00 f 2.06 1.99 2.33 10.30 20.9 .05 .013 .013 .013 ZIP ZipTel ........................ .013 - 180 .013 .014 - - .01 - -.15 -
.925 .62 .922 .92 WTP Watpac ...................... .92 - 1001 .92 .925 - - .67 - -30.94 - .42 .067 .083 .083 ZNO Zoono Grp .................. .083 +.1 100 .083 .086 - - .03 - .04 207.5
2.801 .86 1.00 .915 WHA Wattle Health Au............ .92 -.5 2987 .92 .96 - - .31 - -13.32 - .046 .005 - - ZYB Zyber Hldgs................. .014 - - - - - - - - -.13 -
17.735 9.03 12.10 11.84 WEB Webjet....................... 12.01 +4 6008 12.01 12.02 20.00 f 1.80 1.18 1.67 36.02 33.3 .03 .002 - - ZYBOA opt oct19 ................... .005 - - - - - - - - - -
Mining & Oil Markets

.20 .041 .092 .092 TDO 3D Oil........................ .092 +.3 75 .092 .099 - - - - -.49 - .005 .002 .003.003..... BAS Bass Oil .003 - 7034 .003 .004 - - - - -.05 -
.011 .003 .003 .003 DDD 3D Res....................... .003 -.1 10094 .003 .004 - - - - -.19 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.006 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .027 .013 .02 .019 BSR Bassari Res ................. .02 +.2 37240 .019 .02 - - - - -.08 -
.051 .016 .017 .016 88E 88 Energy................... .017 - 15060 .016 .017 - - - - -.12 - .008 .003 - - BSROB opt sep19 .................. .006 - - .002 .006 - - - - - -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .004 .006 - - - - -.34 - .205 .105 .13 .125 BRL Bathurst Res................ .125 - 4262 .12 .125 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .11 .024 .024 .024 BAT Battery Min.................. .024 - 2850 .024 .025 - - - - -1.04 -
.083 .031 .047 .047 ACB A-Cap Res .................. .047 - 107 .042 .047 - - - - -.17 - .011 .004 .005 .005 BATO opt jul23 .................... .005 - 2600 .004 .005 - - - - - -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .105 - - - - - - .07 .044 .057 .056 BAU Bauxite Res ................. .056 -.1 1693 .056 .059 - - - - -.68 -
.027 .006 - - ACS Accent Res.................. .006 - - .007 .013 - - - - -1.42 - .36 .12 .175 .17 BBX BBX Min..................... .175 - 800 .16 .175 - - - - -.59 -
.20 .067 - - AIV ActiveX ...................... .20 - - .051 .20 - - - - -.37 - .20 .125 .135 .135 BCI BCI Min...................... .135 - 691 .135 .14 -f - .17 - -4.29 -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 2.26 1.03 1.555 1.495 BPT Beach Energy............... 1.525 +2 80069 1.525 1.53 2.00 f 4.58 .81 1.31 9.16 16.6
.022 .006 .016 .016 ADY Admiralty Res............... .016 +.1 750 .012 .016 - - - - -.26 - .026 .015 .018 .018 BCN Beacon Min ................. .018 - 1037 .017 .018 - - - - -.21 -
.765 .17 .715 .66 ADT Adriatic Metals.............. .68 -2 1959 .68 .69 - - - - - - .009 .004 .004 .004 BCNOB opt aug22 .................. .004 - 5000 .004 .005 - - - - - -
.018 .009 - - ADX ADX Energy ................. .012 - - .012 .012 - - - - -.15 - .20 .044 .049 .047 BDR Beadell Res ................. .048 - 14231 .048 .049 - - .07 - -7.41 -
.45 .21 .275 .26 AML Aeon Metals ................ .27 +1.5 3233 .26 .27 - - - - -2.82 - .527 .12 .45 .43 BGL Bellevue Gold............... .43 -1 6733 .43 .435 - - - - -1.76 -
.286 .069 .205 .18 AIS Aeris Res .................... .195 +1.5 16572 .19 .195 - - .12 - 30.90 .6 1.145 .20 .21 .21 BKY Berkeley Energia ........... .21 +.5 1068 .21 .215 - - - - -1.87 -
.07 .011 .015 .015 AEB Affinity Energy .............. .015 - 20274 .014 .015 - - - - -.86 - .27 .07 - - BMT Berkut Min .................. .079 - - .076 .084 - - - - -4.41 -
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .004 - - - - - - 35.68 26.93 31.37 30.86 BHP BHP.......................... 30.98 +37 91175 30.98 30.99 159.13 f .59 15.22 5.14 94.17 32.9
.042 .015 .017 .017 AFR African Energy Res ......... .017 +.1 40 .016 .022 - - - - -.87 - 7.50 .009 - - BNL BIG Star Energy ............ .01 - - .009 .01 - - - - 28.50 .0
1.015 .68 .75 .70 AMN Agrimin ...................... .75 - 356 .70 .74 - - - - -.76 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.395 .12 .145 .14 AGR Aguia Res ................... .14 - 1364 .13 .16 - - - - -1.87 - 1.105 .75 .94 .855 BIS Bisalloy Steel ............... .925 +11.5 2674 .925 .93 4.00 f 2.05 .62 4.32 8.20 11.3
.26 .135 ▼ .15 .135 A1C AIC Res...................... .15 +1 2132 .15 .16 - - - - -4.25 - .40 .14 .165 .16 BC8 Black Cat Syndicate ....... .16 +.5 497 .155 .175 - - - - - -
3.01 2.01 2.25 2.17 AQG Alacer Gold ................. 2.20 +3 419 2.20 2.21 - - - - 24.62 8.9 .24 .115 .125 .115 BDG Black Dragon Gold ......... .115 -.5 4480 .105 .12 - - - - - -
.033 .016 - - AUQ Alara Res .................... .021 - - .022 .025 - - - - -.11 - .079 .03 .042 .04 BKT Black Rock Min............. .04 +.1 38559 .039 .042 - - - - -.55 -
.030 .013 .015 .015 ALY Alchemy Res................ .015 -.1 2394 .015 .016 - - - - -.15 - .25 .084 .09 .09 BEM BlackEarth Min ............. .09 +.4 386 .085 .09 - - - - - -
1.99 .16 - - AL8 Alderan Res................. .17 - - .16 .19 - - - - -6.15 - .105 .032 .042 .042 BLK Blackham Res .............. .042 -.1 5884 .043 .044 - - - - -2.28 -
.22 .165 - - ARN Aldoro Res .................. .18 - - .14 .17 - - - - - - .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.24 .026 .038 .035 AQI Alicanto Min................. .037 -.1 5185 .036 .037 - - - - -2.60 - .655 .105 .14 .135 BSX Blackstone.................. .14 +1.5 287 .11 .14 - - - - -12.60 -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - .11 .025 .028 .028 BLZ Blaze Intl .................... .028 - 370 .028 .031 - - - - -1.40 -
.067 .009 - - AQX Alice Queen ................. .01 - - .01 .013 - - - - -.79 - .05 .028 - - BGH Bligh Res .................... .046 - - .048 - - - - - -.25 -
.375 .18 .205 .20 ALK Alkane Res .................. .20 -.5 7889 .20 .205 - - - - 4.80 4.2 .003 .001 .001 .001 BDI Blina Min .................... .001 - 5000 .001 .001 - - - - -.03 -
.08 .03 .056 .054 AHQ Allegiance Coal............. .054 -.2 10097 .053 .057 - - - - -.46 - .19 .05 .053 .05 BUL Blue Energy ................. .05 -.3 6840 .05 .058 - - - - -.14 -
.18 .086 .125 .12 AGS Alliance Res................. .12 -1 397 .12 .13 - - - - -1.22 - 19.00 11.02 ▼ 11.46 11.02 BSL BlueScope Steel ........... 11.16 +5 47497 11.16 11.17 14.00 20.13 7.90 1.25 281.78 4.0
.014 .003 .004 .003 AGE Alligator Energy............. .003 -.1 7500 .003 .004 - - - - -.20 - .028 .007 .009 .009 BMG BMG Res.................... .009 +.1 7400 .008 .009 - - - - -.08 -
.005 .001 .001 .001 AGEO opt dec19 .................. .001 - 50000 .001 .002 - - - - - - .013 .001 - - BMGOA opt jun19 ................... .001 - - .001 .002 - - - - - -
.017 .003 .004 .004 AYR Alloy Res .................... .004 - 92142 .003 .004 - - - - -.01 - .24 .07 .15 .15 BOA Boadicea Res............... .15 -2.5 300 .13 .145 - - - - -.85 -
.08 .027 .027 .027 ARS ALT Res ..................... .027 -.1 748 .027 .028 - - - - -1.96 - .08 .038 .059 .057 BOE Boss Res .................... .057 - 6266 .057 .058 - - - - -.39 -
.017 .004 .005 .005 AZI Alta Zinc..................... .005 - 3000 .005 .006 - - - - -.32 - .29 .14 - - BOC Bougainville Copper ....... .165 - - .17 .195 - - .11 - -1.03 -
.265 .082 .09 .087 ATC Altech Chem ................ .087 -.1 7723 .087 .089 - - - - -1.37 - .47 .15 .195 .17 B2Y Bounty Min.................. .18 - 2400 .17 .195 - - - - - -
.09 .041 - - AME Alto Metals .................. .048 - - .036 .045 - - - - -.36 - .008 .004 - - BUY Bounty Oil & Gas ........... .004 - - .004 .005 - - - - -.22 -
.505 .18 .215 .205 AJM Altura Min ................... .205 - 15742 .205 .21 - - - - -.74 - .022 .012 - - BCB Bowen Coal................. .015 - - .015 .016 - - - - -.34 -
3.20 2.04 2.37 2.295 AWC Alumina ..................... 2.31 - 232907 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 - - ANL Amani Gold ................. .006 - - .005 .006 - - - - -.09 - .735 .21 .355 .345 BRB Breaker Res................. .35 +.5 1180 .35 .36 - - - - -9.90 -
.43 .12 .135 .13 ABR American Pacific ........... .13 +1 2019 .12 .13 - - - - -1.70 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.044 .021 .023 .022 AOW American Patriot Oil........ .023 +.1 16458 .022 .023 - - - - -1.39 - .063 .016 .026 .025 BCK Brockman Min .............. .025 - 700 .025 .036 - - - - .22 11.4
.022 .002 .003 .003 AOWOB opt sep19 .................. .003 +.1 21000 .003 .005 - - - - - - .21 .034 .035 .035 BPL Broken Hill Prospect ....... .035 +.1 311 .035 .039 - - - - -1.03 -
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .089 .005 - - BPLO opt nov19 .................. .013 - - .002 .013 - - - - - -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 - 1500 .007 .008 - - - - -.12 - .023 .011 .014 .014 BRK Brookside Energy .......... .014 +.1 1000 .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 .084 AAR Anglo Aust Res ............. .084 -.2 1675 .084 .085 - - - - -.32 - .03 .011 - - BYHO opt oct20 ................... .011 - - .003 .011 - - - - - -
2.96 1.98 - - AGG Anglogold Ashanti.......... 2.73 - - 2.76 2.81 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 .013 - - - - -2.61 - .40 .215 .25 .24 BRU Buru Energy................. .245 +.5 7169 .245 .25 - - - - 5.81 4.2
.31 .037 .082 .077 ASN Anson Res .................. .077 -.3 6599 .078 .082 - - - - -1.28 - .215 .11 .185 .155 BUX Buxton Res ................. .16 +2 10898 .155 .16 - - - - -2.95 -
.037 .012 .035 .031 AZY Antipa Min .................. .034 +.2 216690 .033 .034 - - - - -.16 - .455 .17 .235 .22 BYE Byron Energy ............... .22 -.5 2822 .22 .235 - - - - .30 73.3
.285 .145 .21 .21 AOP Apollo Cons................. .21 - 1050 .205 .21 - - - - .17 123.5 .002 .001 .001 .001 CAD Caeneus Min............... .001 - 5000 .001 .001 - - - - -.08 -
.335 .13 .155 .14 AON Apollo Min................... .155 +1.5 435 .145 .17 - - - - -2.00 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.135 .061 .063 .061 ARU Arafura Res ................. .063 +.1 2738 .06 .063 - - - - -.90 - .049 .025 .03 .03 CAI Calidus Res ................. .03 - 4289 .029 .03 - - - - -.27 -
.61 .15 - - ARX ARC Explore ................ .155 - - .155 .17 - - - - -67.67 - .023 .008 - - CAIO opt jun19 ................... .01 - - .007 .012 - - - - - -
.16 .063 - - AXE Archer Explore.............. .072 - - .07 .077 - - - - -1.14 - .076 .039 .048 .043 CE1 Calima Energy .............. .048 +.1 7197 .047 .048 - - - - -.24 -
1.945 .515 .675 .625 ARL Ardea Res ................... .64 -3.5 536 .63 .64 - - - - -4.49 - 37.02 25.95 27.84 27.24 CTX Caltex Aust.................. 27.49 +12 9604 27.48 27.50 118.00 f 2.40 10.72 4.29 282.70 9.7
.036 .005 .006 .006 ADV Ardiden...................... .006 - 35039 .005 .006 - - - - -.25 - .067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.036 .013 .013 .013 ARD Argent Min .................. .013 -.1 4464 .013 .014 - - - - -.39 - .31 .08 .24 .22 CAY Canyon Res................. .22 -1 10465 .22 .225 - - - - -.99 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .081 .016 .018 .018 CFE Cape Lambert Res ......... .018 -.1 831 .018 .019 -f - - - -.07 -
.005 .005 - - ARDOA opt oct21 ................... .005 - - .003 .005 - - - - - - .18 .11 .125 .125 CAA Capral ....................... .125 - 3928 .12 .125 1.25 f 2.02 .27 10.00 2.52 5.0
.035 .009 - - AXT Argo Explore ................ .009 - - .008 .015 - - - - -2.16 - .094 .055 .057 .056 CMM Capricorn Metals........... .057 +.1 281 .055 .056 - - - - -.47 -
.036 .015 .028 .025 ARE Argonaut Res ............... .026 -.1 134123 .025 .026 - - - - -.21 - .095 .04 .055 .055 CVV Caravel Min ................. .055 +.2 1000 .047 .055 - - - - -2.48 -
.48 .16 .205 .185 AGY Argosy Min .................. .185 -1 28262 .185 .19 - - - - -.66 - .34 .175 .21 .21 CWX Carawine Res............... .21 -2 70 .21 .22 - - - - -4.03 -
.12 .015 - - AHK Ark Mines ................... .015 - - .013 .038 - - - - -1.32 - .11 .024 - - CRB Carbine Res................. .029 - - .029 .03 - - - - -.66 -
.142 .073 .096 .093 AJQ Armour Energy.............. .093 -.2 678 .093 .096 - - - - -3.02 - .22 .068 - - CNX Carbon Energy.............. .074 - - - - - - - - -.29 -
.053 .013 .014 .014 AMD Arrow Min ................... .014 - 2548 .014 .016 - - - - -.57 - .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.017 .001 .002 .002 AMDOA opt dec19 .................. .002 +.1 12000 .001 .002 - - - - - - .61 .38 .395 .38 CDV Cardinal Res ................ .395 -.5 4142 .395 .40 - - - - -10.22 -
.46 .22 - - CDVOA opt sep19 .................. .22 - - .22 .26 - - - - - -
.34 .13 .15 .14 ARV Artemis Res ................. .14 -1 10337 .14 .15 - - - - 2.22 6.3 .695 .091 .345 .335 CVN Carnarvon Pet .............. .34 - 7824 .34 .345 - - - - .14 242.9
.042 .005 - - AAJ Aruma Res .................. .006 - - .006 .007 - - - - -.43 - .025 .007 - - CAV Carnavale Res .............. .007 - - .006 .008 - - - - -.10 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - - - -.96 - .12 .062 .07 .065 CAP Carpentaria Res ............ .065 -.3 300 .065 .077 - - - - -.60 -
.032 .006 .019 .019 AKM Aspire Min................... .019 - 6818 .018 .02 - - - - -.35 - .10 .061 .095 .092 CZI Cassini Res ................. .095 -.1 1042 .091 .095 - - - - .20 47.5
.017 .002 .007 .006 AKMOA opt dec19 .................. .006 - 66606 .006 .007 - - - - - - .12 .022 .034 .03 CMD Cassius Min................. .03 +.1 1655 .03 .04 - - - - -.25 -
.004 .002 - - ARO Astro Res.................... .003 - - .002 .003 - - - - -.11 - .092 .019 .023 .021 CCZ Castillo Copper............. .021 -.2 21199 .021 .024 - - - - -.45 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .037 .007 .01 .01 CDT Castle Min................... .01 - 5000 .008 .011 - - - - -.80 -
.056 .009 - - AHN Athena Res.................. .016 - - .001 .02 - - - - -.09 - 2.00 .925 1.95 1.92 CYL Catalyst Metals ............. 1.92 +2 152 1.82 1.92 - - - - -6.50 -
.204 .07 .095 .091 ATU Atrum Coal.................. .091 -.1 245 .09 .095 - - - - -2.49 - .077 .024 - - CXU Cauldron Energy ........... .025 - - .025 .026 - - - - -3.83 -
.025 .011 - - ATUO opt mar21 .................. .013 - - .01 .02 - - - - - - .076 .02 - - CAZ Cazaly Res .................. .021 - - .021 .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 .018 .018 AEE Aura Energy................. .018 - 15000 .018 .019 - - - - -.23 - .245 .055 .058 .055 CLA Celsius Res ................. .055 -.3 8551 .055 .058 - - - - -.49 -
.83 .23 .697 .665 AMI Aurelia Metals............... .68 +3 24058 .675 .69 - - .21 - 15.50 4.4 .225 .045 - - CLAO opt dec18 .................. .045 - - .041 .052 - - - - - -
.115 .034 - - AUR Auris Min .................... .044 - - .044 .049 - - - - -.33 - .018 .006 .007 .007 CTM Centaurus Metals .......... .007 - 3650 .007 .008 - - - - -.22 -
.23 .06 .081 .08 AOU Auroch Min.................. .08 -1 1150 .08 .085 - - - - -4.14 - .011 .002 - - CTMOB opt aug19 .................. .003 - - .002 .003 - - - - - -
.04 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .182 .083 .152 .15 CTP Central Pet .................. .15 +.3 5928 .145 .15 - - - - -2.13 -
.037 .01 .017 .017 ANW Aus Tin Min ................. .017 - 1835 .017 .018 - - - - -.16 - .17 .075 .12 .12 CXM Centrex Metals ............. .12 +.5 20 .115 .12 -f - - - -.36 -
2.904 1.265 1.41 1.325 ASL Ausdrill ...................... 1.395 +5.5 74456 1.395 1.40 5.00 f 3.48 2.14 3.58 17.40 8.0 .017 .005 - - CVS Cervantes Corp............. .005 - - .005 .008 - - - - -.08 -
.06 .02 .026 .025 AUC Ausgold ..................... .025 - 3075 .025 .027 - - - - -.22 - .195 .115 ▼ .125 .115 CHN Chalice Gold Mines ........ .12 -3.5 4508 .12 .125 - - - - -6.00 -
.12 .032 .079 .068 AMG Ausmex Min Gp ............ .069 +.1 48265 .069 .07 - - - - -.83 - 1.615 1.15 1.26 1.20 CIA Champion Iron.............. 1.255 +5.5 1339 1.21 1.255 - - - - -.87 -
.022 .005 .005 .005 AOA Ausmon Res ................ .005 - 17273 .004 .006 - - - - -.15 - .077 .04 ▼ .043 .04 CHZ Chesser Res ................ .04 -.5 3687 .03 .04 - - - - -.49 -
1.245 .55 .71 .67 AQC Aust Pacific Coal ........... .695 -.5 32 .67 .70 - - - - -32.20 - .033 .014 - - CMC China Magnesium.......... .031 - - .017 .03 - - .03 - -1.00 -
.038 .016 .024 .021 AQD AusQuest ................... .024 +.2 10898 .023 .025 - - - - .15 16.0 1.90 1.44 - - CII CI Res ....................... 1.68 - - 1.20 1.68 8.00 f 2.29 1.64 4.76 18.30 9.2
.16 .095 .14 .135 ABX Aust Bauxite ................ .135 +.5 5414 .135 .14 - - - - -.43 - .011 .005 - - CTO Citigold Corp ............... .006 - - .006 .007 - - - - .70 .9
.147 .03 .042 .04 AUZ Aust Mines .................. .04 -.1 100910 .04 .041 - - - - -.21 - .008 .002 .002 .002 CLY Clancy Explore ............. .002 - 19573 .002 .003 - - - - -.04 -
.125 .051 .069 .067 APC Aust Potash................. .068 - 3594 .067 .068 - - - - -1.90 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - 1.67 .20 .235 .225 COB Cobalt Blue ................. .235 +2 2519 .22 .235 - - - - -1.60 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - 1.235 .07 - - COBO opt may20.................. .076 - - .076 .09 - - - - - -
.07 .017 .036 .033 AVL Aust Vanadium ............. .034 -.1 60419 .033 .034 - - - - -.17 - .026 .005 - - CHK Cohiba Min.................. .021 - - .023 .016 - - - - -.31 -
.048 .005 .015 .012 AVLO opt dec18 .................. .012 -.2 20245 .012 .015 - - - - - - .009 .001 - - CHKO opt apr20................... .006 - - .006 .006 - - - - - -
.014 .003 .004 .004 AUL Austar Gold ................. .004 - 1000 .003 .004 - - - - -.04 - .092 .031 .044 .038 CKA Cokal ........................ .039 +.1 25308 .039 .04 - - - - -1.60 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - .175 .087 .115 .11 CLL Collerina Cobalt ............ .11 -1.5 1628 .11 .115 - - - - -.37 -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .145 .026 - - CRL Comet Res .................. .03 - - .03 .032 - - - - -1.17 -
.01 .001 .001 .001 APG Austpac Res ................ .001 - 60000 - .002 - - - - -.09 - .42 .21 .355 .32 COI Comet Ridge................ .355 +3.5 4116 .345 .355 - - - - -.34 -
.17 .066 .07 .07 AGD Austral Gold................. .07 - 19 .07 .125 - - 1.45 - -3.00 - .056 .02 - - CNJ Conico....................... .022 - - .02 .022 - - - - -.24 -
.55 .20 .32 .295 ATS Australis Oil & Gas.......... .295 -1 11178 .305 .32 - - - - .28 105.4 .029 .006 .018 .018 CZL Cons Zinc ................... .018 - 18121 .018 .019 - - - - -.18 -
.009 .002 - - AUT Auteco Min.................. - - .002 .003 - - - - -.24 - .34 .21 .23 .22 CR1 Constellation Res .......... .22 - 97 .22 .23 - - - - - -
.05 .015 .017 .017 AEV Avenira ...................... .017 -.2 398 .017 .018 - - - - -.69 - .175 .085 .09 .09 CR1O opt jul21 .................... .09 - 25 .09 .135 - - - - - -
.03 .003 .003 .003 AVW Avira Res .................... .003 - 16667 .002 .003 - - - - -.92 - .20 .085 .125 .12 CM1 Coolgardie Min ............. .12 +.5 2920 .12 .13 - - - - - -
.37 .056 .081 .077 AVZ AVZ Min ..................... .077 -.4 47293 .077 .08 - - - - -.34 - .505 .285 .43 .405 COE Cooper Energy ............. .405 -2 36669 .405 .41 - - .28 - 1.80 22.5
.34 .043 .057 .057 AVZO opt may20.................. .057 -.2 2009 .056 .057 - - - - - - 1.425 .915 ▼ .915 .915 C6C Copper Mountain .......... .915 -4.5 265 .91 .96 - - 1.78 - -2.01 -
.235 .085 .095 .094 AVQ Axiom Min................... .094 -.1 2092 .094 .095 - - - - -1.16 - .35 .09 - - CSE Copper Strike............... .12 - - .10 .16 - - - - -.27 -
.051 .001 .002 .002 AVQO opt dec18 .................. .002 +.1 3000 .001 .002 - - - - - - .014 .006 - - COY Coppermoly ................ .013 - - - .014 - - - - -.05 -
.046 .016 .021 .021 AZM Azumah Res ................ .021 - 413 .021 .022 - - - - -.30 - .022 .006 - - CZN Corazon ..................... .006 - - .006 .007 - - - - -.19 -
.63 .185 .195 .19 AZS Azure Min ................... .19 +.5 183 .185 .195 - - - - -10.06 - .105 .037 .065 .059 CXO Core Lithium ................ .062 +.4 35082 .061 .063 - - - - -.43 -
.077 .037 .046 .044 BMN Bannerman Res ........... .045 - 11610 .045 .046 - - - - -.29 - 3.84 3.02 3.19 3.05 CRN Coronado Global Res ...... 3.05 -1 44336 3.05 3.09 - - - - - -
.009 .001 .004 .003 BKP Baraka Energy .............. .004 +.1 25942 .003 .004 - - - - -.34 - .016 .002 .003 .003 CGM Cougar Metals.............. .003 - 10000 .002 .003 - - - - -.38 -
.068 .03 .034 .032 BAR Barra Res ................... .032 - 931 .032 .034 - - - - -.35 - .016 .007 - - CCJ County Intl .................. .01 - - .009 .012 - - .01 - -.06 -
.31 .22 .24 .235 BSE Base Res .................... .235 +.5 11248 .235 .24 - - .23 - 4.95 4.7 .032 .01 .012 .012 CZR Coziron Res................. .012 +.1 500 .012 .015 - - - - -.11 -
.037 .016 .017 .016 BSM Bass Metals................. .016 -.1 24819 .016 .017 - - - - -.22 - .15 .076 - - CXX Cradle Res .................. .08 - - .08 .10 - - - - -.53 -
.013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - - .03 .011 .02 .02 CGN Crater Gold Min............. .02 +.1 602 .018 .019 - - - - -2.08 -
6
Tables
MINING & OIL cont’d

.008 .004 - - CUX Crossland Metals........... .005 - - .005 .006 - - - - -.37 - .525 .20 .24.225..... INR ioneer .23 - 8061 .23 .235 - - - - -.21 -
.08 .052 .068 .068 CUE Cue Energy Res ............ .068 +.3 155 .064 .068 - - .05 - 1.11 6.1 .105 .008 .024 .024 IPB IPB Pet ...................... .024 - 116 .024 .026 - - - - -.29 -
.062 .014 - - CUL Cullen Res .................. .02 - - .021 .022 - - - - -.88 - .219 .05 .058 .054 IRD Iron Road.................... .058 +.5 304 .058 .06 - - - - -.48 -
.375 .08 .088 .088 CY5 Cygnus Gold................ .088 +.8 250 .08 .09 - - - - -.68 - .085 .028 .03 .028 IBG Ironbark Zinc................ .03 +.2 13413 .029 .031 - - - - -.31 -
3.20 1.965 2.06 1.99 DCN Dacian Gold................ 2.01 -4 2194 2.01 2.03 - - - - -2.60 - .043 .009 .013 .012 JDR Jadar Lithium.............. .013 - 3877 .012 .013 - - - - -.62 -
.052 .023 .041 .041 DAU Dampier Gold............... .041 -.1 320 .031 .043 - - - - -1.47 - .26 .10 .17 .165 JAL Jameson Res ............... .17 +.5 7551 .17 .18 - - - - .03 566.7
.034 .005 - - DHR Dark Horse Res............. .006 - - .005 .006 - - - - -.27 - .73 .16 .195 .18 JRV Jervois Min.................. .19 +1 3785 .195 .205 - - - - -3.84 -
.014 .006 - - DTM Dart Min ..................... .007 - - .007 .008 - - - - -.44 - .33 .16 .28 .28 JRL Jindalee Res ................ .28 +2 300 .25 .28 - - - - -4.00 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .11 .032 - - JPR Jupiter Energy .............. .053 - - .052 .055 - - - - -6.54 -
.04 .007 - - DTR Dateline Res ................ .01 - - .006 .01 - - - - -.59 - .43 .275 .295 .285 JMS Jupiter Mines ............... .29 +1 16452 .285 .29 - - .27 - 5.56 5.2
.145 .05 .13 .13 DAV Davenport Res.............. .13 -1 300 .12 .13 - - - - -1.72 - .04 .035 - - KLR Kaili Res .................... .036 - - - - - - - - -.78 -
.05 .008 - - DAVO opt jul23 .................... .05 - - .01 .06 - - - - - - .06 .022 .025 .024 KAI Kairos Min................... .024 -.1 5314 .024 .025 - - - - -.80 -
.245 .10 .13 .125 DEG De Grey Min................. .125 - 6962 .125 .13 - - - - -.85 - .145 .07 .105 .105 KZR Kalamazoo Res............. .105 - 310 .10 .105 - - - - -.27 -
.58 .21 .455 .43 DYL Deep Yellow................. .455 +1 1482 .445 .455 - - - - -1.34 - .016 .003 - - KLH Kalia ......................... .003 - - .003 .004 - - - - -.98 -
.19 .07 .12 .12 DYLO opt jun22 ................... .12 - 10 .11 .13 - - - - - - .012 .004 - - KGM Kalnorth Gold............... .005 - - .004 .006 - - - - -.04 -
1.201 .548 .645 .645 DGO DGO Gold ................... .645 -5.5 1200 .645 .74 - - - - -5.64 - .145 .016 .145 .14 KRL Kangaroo Res .............. .145 +.5 32345 .145 .15 - - - - -.11 -
.165 .083 .145 .14 DGR DGR Global ................. .14 -.5 578 .14 .145 -f - - - -.01 - 1.48 .88 .965 .91 KAR Karoon Gas Aust ........... .96 +6 11235 .94 .965 - - - - -74.03 -
.035 .013 .019 .017 DRX Diatreme Res ............... .019 - 16000 .017 .019 - - - - -.22 - .018 .006 - - KAS Kasbah Res ................. .008 - - .008 .009 - - - - -.55 -
.004 .001 ▼ .001 .001 DRXOB opt dec19 .................. .001 -.1 22500 .001 .002 - - - - - - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .015 .02 - - - - -5.05 -
.024 .012 .016 .016 DAF Discovery Africa ............ .016 - 5200 .015 .018 - - - - -.14 - .014 .005 - - KEY Key Petroleum.............. .005 - - .005 .006 - - - - -.10 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .235 - - - - -.66 - .405 .27 .32 .31 KGL KGL Res..................... .32 - 540 .32 .33 - - - - -.51 -
.42 .16 .315 .305 DRM Doray Min ................... .31 -1 4380 .305 .315 - - .31 - -3.86 - .235 .11 .13 .13 KNL Kibaran Res................. .13 - 1996 .125 .13 - - - - -1.50 -
.26 .06 - - DOR Doriemus.................... .076 - - .08 .12 - - - - -1.40 - 2.48 .825 1.35 1.295 KDR Kidman Res................. 1.30 +1 16886 1.30 1.31 - - - - -2.73 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - .342 .069 .08 .078 KIN Kin Min ...................... .078 -.5 496 .075 .08 - - - - -8.00 -
.30 .145 - - DKM Duketon Min ................ .15 - - .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 .082 .082 KIS King Island .................. .082 -.1 1 .081 .09 - - - - -.63 -
.50 .245 .255 .255 EM2 Eagle Mountain............. .255 +1 276 .255 .27 - - - - - - .023 .01 - - KISO opt aug21 .................. .023 - - .001 .04 - - - - - -
.01 .002 - - EER East Energy Res ............ .004 - - .005 .008 - - - - -.39 - .19 .012 .04 .038 KRC King River Copper.......... .038 -.1 22727 .038 .04 - - - - -.09 -
.024 .004 .006 .006 EFE Eastern Iron ................. .006 +.1 4629 .005 .006 - - - - -.15 - .055 .006 - - KRCOB opt jul20 .................... .012 - - .011 .012 - - - - - -
.41 .099 .11 .11 EAR Echo Res .................... .11 +.5 2765 .105 .11 - - - - -2.85 - .435 .155 .165 .16 KCN Kingsgate Cons ............ .16 - 83 .16 .17 - - .24 - -14.94 -
.022 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .105 .043 .06 .056 KRM Kingsrose Min .............. .056 -.4 1513 .056 .06 - - - - .87 6.4
.185 .035 .079 .073 EDE Eden Innov .................. .073 -.5 23897 .073 .074 - - .01 - -.83 - .03 .019 .02 .02 KSN Kingston Res ............... .02 +.1 1434 .019 .02 - - - - -.65 -
.315 .185 .20 .20 EGA Egan Street Res ............ .20 +.5 418 .20 .21 - - - - -8.15 - .22 .145 .16 .16 KWR Kingwest Res ............... .16 -1 225 .155 .18 - - - - - -
.155 .027 - - EHX EHR Res..................... .03 - - .03 .04 - - - - -4.35 - 32.50 19.00 27.38 26.55 KLA Kirkland Lake Gold......... 27.38 +85 - 27.50 29.50 - - - - 104.33 26.2
.35 .15 .22 .195 E25 Element 25 .................. .195 +1 680 .195 .20 - - - - -2.00 - .205 .061 .11 .10 KFE Kogi Iron..................... .105 +.5 1800 .105 .11 - - - - -.56 -
.012 .004 .006 .006 ELT Elementos................... .006 +.1 1511 .005 .006 - - - - -.07 - .045 .013 .019 .016 KMT Kopore Metals .............. .019 +.4 25544 .018 .019 - - - - -1.70 -
.111 .037 .045 .042 EXR Elixir Pet..................... .042 - 7804 .041 .045 - - - - -.43 - .32 .17 ▼ .195 .17 KRX Koppar Res ................. .195 -.5 1250 .16 .195 - - - - - -
.105 .054 .057 .056 ELK Elk Petroleum............... .056 +.1 3158 .056 .057 - - - - -12.04 - .08 .03 ▼ .03 .03 KRXO opt jan21 ................... .03 -1 42 .03 .06 - - - - - -
.047 .028 .031 .028 EMR Emerald Res ................ .03 +.2 92546 .028 .03 - - - - -.54 - .063 .023 .025 .025 KOR Korab Res................... .025 - 5667 .026 .028 - - - - -.16 -
.105 .066 .071 .071 ERM Emmerson Res ............. .071 +.2 250 .069 .072 - - - - -1.12 - .22 .057 .14 .14 KP2 Kore Potash................. .14 - 175 .14 .155 - - - - -.76 -
.004 .002 .004 .003 EMP Emperor Energy ............ .004 - 158620 .003 .004 - - - - -.18 - .064 .023 .027 .027 KTA Krakatoa Res ............... .027 +.1 400 .026 .027 - - - - -.77 -
.002 .001 - - EMPOC opt mar20 .................. .001 - - .001 .002 - - - - - - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.045 .01 .016 .014 EEG Empire Energy .............. .014 - 13837 .014 .016 - - - - -1.30 - .032 .013 - - KGD Kula Gold.................... .02 - - .015 .024 - - - - .07 28.6
.023 .009 - - ERL Empire Res.................. .01 - - .009 .01 - - - - -.07 - .12 .007 .008 .008 LSA Lachlan Star ............... .008 -.1 10000 .008 .01 - - - - -.18 -
.175 .036 - - EMU Emu NL...................... .036 - - .036 .045 - - - - -3.01 - .30 .073 .12 .11 LKE Lake Res .................... .11 - 1625 .11 .115 - - - - -1.43 -
.11 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .023 .002 - - LKEOA opt dec18 .................. .002 - - .001 .003 - - - - - -
.10 .04 .059 .057 ENR Encounter Res.............. .059 +.2 3267 .058 .06 - - - - -5.20 - .004 .001 .002 .001 LKO Lakes Oil .................... .002 +.1 27990 .001 .002 - - - - -.01 -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .006 .002 .004 .004 LNY Laneway Res ............... .004 - 10705 .003 .004 - - - - -.03 -
.20 .085 - - EME Energy Metals .............. .10 - - .10 .13 - - - - -.30 - .50 .25 - - LAM Laramide Res............... .30 - - .33 - - - - - -2.75 -
.98 .26 .295 .27 ERA Energy Res.................. .295 +.5 1325 .295 .30 - - - - -21.60 - .018 .003 .005 .004 LRS Latin Res .................... .005 +.2 32996 .004 .005 - - - - -.13 -
.035 .013 .017 .014 ETE Entek Energy................ .014 +.1 88677 .014 .015 - - - - -.19 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.028 .01 .01 .01 ENT Enterprise Metals........... .01 - 556 .01 .015 - - - - -.25 - .047 .016 - - LCD Latitude Consate ........... .018 - - .018 .023 - - - - -1.09 -
.035 .005 .015 .012 E2E Eon NRG .................... .013 - 151825 .012 .013 - - .01 - .55 2.4 .018 .007 - - LMG Latrobe Magnesium........ .007 - - .007 .009 - - - - -.14 -
.008 .001 .004 .003 E2EO opt nov19 .................. .003 - 25500 .002 .004 - - - - - - .19 .06 .078 .07 LI3 LCME........................ .07 -.8 266 .07 .078 - - - - -1.90 -
.42 .28 ▼ .28 .28 EQX Equatorial Res .............. .28 -1 750 .285 .30 - - - - -.04 - .22 .11 .175 .175 LEX Lefroy Explore .............. .175 +1 83 .175 .185 - - - - -2.08 -
.04 .012 - - EQE Equus Min................... .014 - - .014 .018 - - - - -.28 - .01 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.046 .017 - - ESR Estrella Res ................. .02 - - .019 .02 - - - - -.71 - .066 .014 .033 .031 LEG Legend Min ................. .033 +.2 3809 .033 .034 - - - - -.04 -
.004 .002 - - ESRO opt jun21 ................... .003 - - .002 .003 - - - - - - .34 .085 .145 .14 LCK Leigh Creek Energy ........ .14 -.5 6878 .14 .145 - - - - -1.53 -
.33 .17 .28 .22 EMN Euro Manganese ........... .27 +6 4455 .265 .27 - - - - - - .079 .015 .017 .016 LPD Lepidico..................... .016 - 56514 .016 .017 - - - - -.28 -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .008 .004 .005 .005 LPDOA opt sep20 .................. .005 +.1 580 .004 .005 - - - - - -
.245 .04 .045 .042 EUC European Cobalt ........... .043 +.2 12147 .043 .045 - - - - -.58 - .042 .006 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.23 -
.325 .084 .115 .105 EUR European Lithium .......... .115 +1 1090 .115 .12 - - - - -.15 - .028 .01 - - LIN Lindian Res ................. .019 - - - - - - - - -.98 -
.77 .265 - - EMH European Metals Hldg ..... .355 - - .33 .355 - - - - -3.43 - .061 .03 .035 .035 LIO Lion Energy ................. .035 - 631 .026 .035 - - - - -11.83 -
3.615 2.35 3.17 3.09 EVN Evolution Min ............... 3.15 +6 55789 3.15 3.16 7.50 f 2.08 1.35 2.38 15.57 20.2 .70 .41 - - LLO Lion One Metals ............ .41 - - .37 .40 - - - - -2.26 -
.097 .039 .053 .053 ERX Exore Res ................... .053 -.1 3236 .052 .054 - - - - -.15 - .057 .02 .026 .026 LTR Liontown Res ............... .026 - 3711 .025 .026 - - - - -.09 -
.145 .07 .095 .087 EXU Explaurum .................. .089 -2.6 44802 .088 .091 - - - - -.46 - .22 .09 .10 .097 LIT Lithium Aust ................ .097 - 4527 .097 .098 - - - - -2.30 -
.14 .065 ▼ .067 .065 FAR FAR.......................... .065 -.2 39848 .065 .066 - - - - -.59 - .04 .012 .014 .014 LITCE ctg .......................... .014 -.2 25 .014 .017 - - - - - -
.082 .012 .014 .014 FEL Fe Ltd........................ .014 - 550 .014 .016 - - - - -.32 - .64 .24 .27 .26 LPI Lithium Pwr Int.............. .265 - 1040 .26 .27 - - - - -3.76 -
.265 .072 .215 .21 FTZ Fertoz........................ .215 - 800 .175 .21 - - - - -1.48 - .20 .01 - - LPIOA opt jul19 .................... .01 - - .011 .018 - - - - - -
.022 .012 - - FIN FIN Res...................... .015 - - .015 .017 - - - - -.24 - .044 .008 .015 .015 LSR Lodestar Min................ .015 - 1398 .014 .015 - - - - -.34 -
.25 .13 - - FND Finders Res ................. .225 - - .225 .23 - - - - 1.94 11.6 .018 .003 - - LSROA opt oct19 ................... .009 - - .003 .007 - - - - - -
.06 .02 .029 .026 FAU First Au ...................... .029 +.4 6670 .026 .03 - - .02 - -3.82 - .315 .195 .205 .20 LOM Lucapa Diamond ........... .20 -.5 845 .20 .205 - - - - -2.27 -
.01 .003 .01 .009 FAUO opt dec20 .................. .01 - 9900 .009 .01 - - - - - - .21 .10 .13 .13 LRM Lustrum Min ................ .13 +.5 1000 .09 .135 - - - - -12.00 -
1.50 .19 .26 .245 FCC First Cobalt ................. .26 - 522 .245 .26 - - - - -3.84 - 2.96 1.545 2.11 2.04 LYC Lynas ........................ 2.09 -2 32951 2.08 2.10 - - - - 8.84 23.6
.215 .105 .187 .165 FGR First Graphene.............. .185 +1.5 21170 .185 .19 - - - - -1.65 - 1.815 .79 .93 .89 MLD MACA ....................... .90 +1 8301 .895 .90 6.50 f 1.39 1.19 7.22 9.06 9.9
.10 .035 .065 .058 FGROC opt aug21 .................. .065 +.3 3423 .06 .066 - - - - - - .28 .20 .24 .235 MAH Macmahon.................. .235 -.5 4292 .235 .24 - - .19 - 1.63 14.4
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .20 - - - - .54 37.0 .16 .068 .081 .08 MRP MacPhersons Res.......... .08 +.1 308 .08 .086 - - - - -2.25 -
.114 .065 .078 .076 FMS Flinders Mines .............. .076 - 145 .075 .079 - - - - -.06 - .138 .023 .025 .023 MAG Magmatic Resrce .......... .023 - 2611 .025 .033 - - - - -3.10 -
.375 .16 .19 .18 FML Focus Min................... .19 +1 727 .19 .195 - - - - -2.55 - .022 .003 - - MAGO opt may20.................. .004 - - .002 .007 - - - - - -
.17 .021 .022 .021 4CE Force Com .................. .021 -.1 14411 .02 .021 - - - - -.24 - .007 .001 .004 .004 MAGOA opt aug21 .................. .004 - 1260 .003 .004 - - - - - -
5.46 3.515 4.115 4.02 FMG Fortescue Metals Grp...... 4.03 +9 268801 4.03 4.04 23.00 f 1.66 4.22 5.71 38.15 10.6 .26 .12 - - MAU Magnetic Res ............... .145 - - .145 .15 - - - - -1.26 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .05 - - - - -.36 - .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.027 .016 .017 .017 FRN Fraser Range Metals ....... .017 -.1 1312 .016 .017 - - - - -.17 - .041 .006 .007 .007 MGT Magnetite Mines ........... .007 - 833 .007 .009 - - - - -.62 -
.37 .125 .14 .135 FDM Freedom Oil Gas ........... .14 - 1082 .13 .14 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.083 .013 - - FHS Freehill Min.................. .02 - - .018 .02 - - - - -.84 - .52 .27 .33 .315 MNS Magnis Energy Tech........ .315 -1 3019 .315 .325 - - - - -.97 -
.014 .005 .006 .006 FPL Fremont Pet................. .006 - 11875 .005 .006 - - - - -2.04 - .082 .04 - - MGU Magnum Min & Exp ........ .061 - - .06 .061 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .04 .019 - - MGL Magontec ................... .023 - - .023 .026 - - .03 - -.09 -
.20 .032 .043 .04 FDX Frontier Diamonds ......... .04 -.2 1555 .031 .041 - - - - - - .24 .096 .115 .115 MKG Mako Gold .................. .115 - 272 .11 .12 - - - - - -
.02 .007 - - FNT Frontier Res................. .007 - - .008 .013 - - - - -.66 - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.205 .063 .069 .069 FYI FYI Res ...................... .069 +.1 1000 .061 .069 - - - - -.81 - .007 .003 - - MAR Malachite Res .............. .003 - - .002 .003 - - - - -.08 -
.46 .07 .25 .24 GLN Galan Lithium.............. .25 - 729 .25 .255 - - - - -2.07 - .007 .004 .004 .004 MSR Manas Res .................. .004 - 4565 .004 .005 - - - - -.10 -
.27 .015 - - GLNOA opt dec18 .................. .085 - - .076 .09 - - - - - - .038 .005 .012 .006 MHC Manhattan Corp ............ .007 +.2 961719 .006 .007 - - - - -2.54 -
4.54 2.08 2.79 2.69 GXY Galaxy Res.................. 2.72 -1 28881 2.72 2.73 - - .50 - 6.13 44.4 .15 .072 .085 .085 MEY Marenica Energy ........... .085 +.5 3020 .08 .085 - - - - -2.62 -
.26 .113 .19 .185 G1A Galena Min.................. .19 +.5 806 .18 .19 - - - - -.48 - .019 .004 .006 .006 MZN Marindi Metals.............. .006 - 2594 .005 .006 - - - - -.32 -
.80 .12 .615 .545 GLL Galilee Energy .............. .615 +2.5 10514 .595 .615 - - - - -5.90 - .024 .014 .015 .015 MEU Marmota .................... .015 - 5600 .014 .017 - - - - -.05 -
.395 .16 .17 .17 GAL Galileo Min .................. .17 -.5 10 .16 .175 - - - - - - .605 .077 - - MQR Marquee Res ............... .077 - - .071 .08 - - - - -13.07 -
.005 .002 .004 .004 GGX Gas2Grid.................... .004 - 16152 .004 .005 - - - - -.16 - .36 .017 - - MQRO opt sep20 .................. .025 - - .022 .03 - - - - - -
.62 .081 ▼ .098 .081 GCY Gascoyne Res .............. .082 -1 79270 .082 .083 - - - - -.14 - 1.605 .75 1.20 1.195 MYE Mastermyne Grp ........... 1.195 - 66 1.16 1.20 -f - .47 - 5.50 21.7
.034 .012 .013 .013 GML Gateway Min................ .013 -.1 1996 .013 .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 - - .04 .07 - - - - - -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .845 .35 ▼ .37 .35 MCE Matrix C & E................. .37 -.5 659 .35 .38 -f - .90 - -16.40 -
.057 .028 .031 .03 GMD Genesis Min................. .031 +.1 19961 .032 .034 - - - - -.72 - .28 .105 - - MAT Matsa Res................... .13 - - .12 .13 - - - - -3.18 -
.025 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - 1.10 .63 - - MRL Mayur Res .................. .695 - - .60 .69 - - - - -3.65 -
.043 .019 .019 .019 GPR Geopacific Res ............. .019 - 1686 .018 .019 - - - - -.24 - .745 .036 - - MCM MC Min ...................... .50 - - .30 .715 - - - - -97.40 -
.145 .045 - - GIB Gibb River Diamonds ...... .055 - - .053 .062 - - - - -.10 - .027 .011 .014 .013 MMR MEC Res .................... .014 +.2 2725 .013 .015 - - -.01 - -3.90 -
.03 .015 .019 .018 GBG Gindalbie Metals ........... .018 - 9200 .017 .018 - - - - -.09 - .662 .30 ▼ .32 .30 MML Medusa Min................. .32 +1.5 777 .305 .32 - - .54 - -36.13 -
.016 .002 .002 .002 GLA Gladiator Res ............... .002 - 1516 .002 .003 - - - - -.06 - .028 .01 .015 .015 MAY Melbana Energy ............ .015 - 12230 .015 .016 - - - - -.41 -
.475 .13 .19 .18 GEV Global Energy Vent......... .19 +1.5 1128 .185 .19 - - - - -2.09 - .026 .011 .012 .012 MBK Metal Bank.................. .012 -.1 2926 .012 .013 - - - - -.10 -
.062 .025 ▼ .027 .025 GBP Global Pet................... .025 -.5 1200 .025 .035 - - - - -1.31 - .065 .014 .021 .018 MCT Metalicity.................... .018 -.3 5193 .018 .019 - - - - -.43 -
.022 .012 .017 .015 GBE Globe Metals & Min ........ .017 +.3 718 .014 .017 - - - - -.29 - .063 .028 .033 .033 MLM Metallica Min ............... .033 -.1 1361 .032 .034 - - - - .99 3.3
.174 .072 .076 .076 GME GME Res .................... .076 +.1 40 .076 .081 - - - - -.23 - .011 .003 .004 .003 MLS Metals Aust ................. .004 - 25267 .003 .004 - - - - -.18 -
.165 .073 .081 .08 GMN Gold Mountain.............. .081 -.1 163 .081 .082 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .595 .622 .60 GOR Gold Road Res ............. .60 -2 9048 .60 .605 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .053 - - - - -.98 - 1.227 .365 .425 .40 MLX Metals X ..................... .42 +2.5 125992 .41 .42 1.00 - .28 2.38 -4.30 -
.084 .025 .038 .038 GED Golden Deeps .............. .038 - 1598 .038 .039 - - - - -.50 - .034 .007 - - MSE Metalsearch................. .01 - - .007 .01 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .37 .035 ▼ .037 .035 MTC MetalsTech.................. .036 -.5 5070 .035 .037 - - - - -4.60 -
.85 .105 ▼ .11 .105 G88 Golden Mile Res............ .105 -.5 965 .105 .12 - - .03 - -1.61 - .083 .013 .017 .015 MEI Meteoric Res ............... .016 -.1 25193 .014 .016 - - - - -1.35 -
.06 .014 .016 .015 GMR Golden Rim Res ............ .015 - 11213 .015 .016 - - - - -3.31 - .075 .042 .046 .046 MEL Metgasco ................... .046 +.3 400 .046 .049 - - - - .26 17.7
.035 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .026 .002 .002 .002 MNC Metminco ................... .002 -.1 3036 .002 .003 - - - - 20.09 .0
.20 .17 - - GSM Golden State Min........... .17 - - .17 .18 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .002 - - - .001 - - - - - -
1.60 1.15 1.235 1.23 GNG GR Engineering............. 1.23 -1 - 1.23 1.30 11.00 .69 .34 8.94 7.60 16.2 .345 .14 .17 .16 MMI Metro Min ................... .16 -.5 24215 .16 .165 - - - - -1.38 -
.006 .003 - - GGE Grand Gulf Energy.......... .005 - - .004 .005 - - - - -.07 - .023 .004 - - MDI Middle Island Res .......... .005 - - .004 .005 - - - - -.24 -
.245 .16 .19 .19 GRR Grange Res ................. .19 - 15167 .185 .195 2.00 f 4.92 .38 10.53 9.84 1.9 .26 .16 .195 .19 MOY Millennium Min ............. .19 - 1752 .19 .195 - - - - -1.44 -
.35 .19 .22 .205 GPX Graphex Min ................ .205 -3.5 1614 .205 .21 - - - - -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.................. .355 +.5 1949 .35 .355 -f - - - -2.30 -
.027 .005 .007 .007 GTE Great Western Expl......... .007 - 13167 .006 .007 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .011 - - .01 .011 - - - - -.09 -
.57 .14 .16 .155 GBR Great Boulder Res.......... .16 +1.5 380 .155 .16 - - - - -1.94 - .295 .11 .165 .15 MRC Mineral Commodities ...... .15 -1 300 .15 .18 1.30 p 1.38 .14 8.67 1.79 8.4
.105 .07 .081 .079 GGG Greenland Min.............. .08 +.1 768 .08 .083 - - - - -.27 - 22.14 12.39 15.70 15.05 MIN Mineral Resources ......... 15.17 +21 23942 15.16 15.17 65.00 f 2.24 6.58 4.28 145.30 10.4
.021 .003 - - GPP Greenpower Energy........ .004 - - .004 .005 - - - - -.45 - .12 .038 .04 .04 MEP Minotaur Explore ........... .04 - 2780 .04 .041 - - - - -1.05 -
.013 .001 - - GPPO opt oct19 ................... .002 - - .001 .004 - - - - - - .15 .02 - - MRR Minrex Res .................. .02 - - .02 .022 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 .04 .039 MSV Mitchell Services ........... .04 - 59387 .039 .041 - - .01 - -.14 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .01 .023 - - - - -.46 - .066 .005 - - MTH Mithril Res................... .006 - - .005 .006 - - - - -.96 -
.045 .011 - - GTR GTI Res...................... .011 - - .012 .02 - - - - .29 3.8 5.00 5.00 - - MMG MMG ........................ 5.00 - - 5.25 - - - - - 5.35 93.5
.041 .021 - - GUL Gullewa...................... .029 - - .02 .03 - - - - .72 4.0 .659 .32 .37 .355 MOD MOD Res.................... .355 - 3439 .355 .37 - - - - -1.66 -
.41 .064 .11 .105 GWR GWR Grp.................... .11 +.5 1728 .11 .12 - - - - -1.56 - .18 .11 .13 .12 MOH Moho Res ................... .13 +1.5 1150 .12 .13 - - - - - -
.059 .016 .025 .025 HMX Hammer Metals ........... .025 -.1 15 .02 .027 - - - - -.26 - .016 .006 - - MRV Moreton Res ................ .008 - - .007 .008 - - - - .38 2.1
.013 .006 - - HMXOD opt sep20 .................. .008 - - .008 .01 - - - - - - .014 .004 - - MTB Mount Burgess Min ........ .005 - - .005 .006 - - - - -.12 -
.049 .017 .027 .027 HHM Hampton Hill Min ........... .027 +.1 2000 .026 .028 - - - - .20 13.5 .635 .36 .54 .515 MGX Mount Gibson Iron ......... .52 -.5 9050 .52 .525 3.00 f 3.03 .45 5.77 9.08 5.7
.035 .01 .013 .011 HNR Hannans .................... .011 - 5999 .011 .013 - - - - -.07 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.38 .16 .17 .165 HAS Hastings Tech Met ......... .17 +.5 30753 .16 .18 - - - - -.43 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.295 .17 .185 .185 HAV Havilah Res ................. .185 -.5 1392 .185 .19 - - - - -1.43 - .014 .004 .005 .005 MRQ MRG Metals ................ .005 - 4500 .004 .006 - - - - -.19 -
.10 .025 - - HAVOC opt nov19 .................. .025 - - .025 .10 - - - - - - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.054 .016 .022 .022 HWK Hawkstone Min............. .022 - 1000 .022 .023 - - - - -.45 - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 10625 .002 .003 - - - - - -
.087 .04 .045 .045 HAW Hawthorn Res .............. .045 -.3 568 .045 .048 - - - - -1.67 - .10 .05 .089 .085 MGV Musgrave Min .............. .085 -.6 5557 .084 .085 - - - - -.07 -
.175 .033 .15 .14 HE8 Helios Energy ............... .14 -1 6644 .14 .145 - - - - -.17 - .088 .045 .057 .05 MYL Myanmar Metals ........... .056 +.6 50288 .055 .056 - - - - -1.97 -
.17 .018 .11 .11 HE8OA opt dec21 .................. .11 -1 1121 .10 .12 - - - - - - .062 .024 .029 .028 MYLO opt dec19 .................. .029 - 8800 .029 .03 - - - - - -
.055 .027 .032 .031 HLX Helix Res .................... .032 +.1 2710 .031 .034 - - - - -.09 - .155 .046 - - MZI MZI Res ..................... .067 - - .058 .067 - - - - -15.00 -
.832 .53 .62 .60 HRR Heron Res................... .605 +.5 332 .605 .625 - - - - -2.80 - .295 .06 - - NAG Nagambie Res............. .065 - - .063 .072 - - - - -.29 -
.28 .093 .15 .13 HXG Hexagon Res ............... .145 +1.5 824 .135 .145 - - - - -.50 - .15 .046 .057 .055 NML Navarre Min ................. .055 -.2 2358 .055 .057 - - - - -.47 -
.073 .011 ▼ .015 .011 HGM High Grade Metals ......... .014 - 14750 .011 .013 - - - - -1.95 - .235 .115 .16 .16 NES Nelson Res.................. .16 -1 253 .15 .16 - - - - -3.54 -
.15 .074 .095 .089 HIG Highlands Pacific........... .09 -.3 6393 .09 .098 - - - - 9.34 1.0 .07 .014 ▼ .014 .014 NESO opt sep19 .................. .014 -1.1 50 .015 .048 - - - - - -
.105 .075 .085 .085 HGO Hillgrove Res................ .085 -.2 8902 .084 .085 - - .05 - 4.34 2.0 .47 .21 .245 .235 NMT Neometals .................. .24 - 4606 .235 .24 - - - - 3.73 6.4
.042 .009 .013 .013 HIP Hipo Res .................... .013 +.1 183 .012 .014 - - - - -.15 - .90 .30 - - NMS Neptune Marine ............ .32 - - .11 .255 -f - .47 - -48.80 -
.018 .004 - - HIPOA opt jun20 ................... .006 - - .004 .006 - - - - - - .011 .006 - - NAE New Age Exploration....... .007 - - .006 .007 - - - - .21 3.3
.25 .12 - - HRN Horizon Gold................ .22 - - .18 .22 - - - - -19.30 - 1.54 .62 .87 .825 NCZ NEW Century Res .......... .84 +3 10648 .83 .84 - - - - -32.32 -
.165 .084 .105 .102 HZN Horizon Oil .................. .105 - 6593 .10 .105 - - .10 - -.27 - .36 .009 .055 .048 NXE NEW Energy Min ........... .049 -.2 7398 .046 .054 - - - - -57.80 -
.026 .008 .009 .008 HOR Horseshoe Metals.......... .008 - 7667 .008 .011 - - - - -1.10 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.04 .013 .014 .014 HCH Hot Chili ..................... .014 - 2555 .013 .014 - - - - -.65 - 4.04 1.935 3.30 3.19 NHC New Hope Corp ............ 3.26 +10 8272 3.25 3.27 8.00 f 2.25 2.20 2.45 18.00 18.1
.014 .001 - - HCO Hylea Metals ................ .001 - - .001 .002 - - - - -.14 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.03 .018 - - ICN Icon Energy ................ .022 - - .021 .023 - - - - -.68 - .018 .01 .012 .012 NTL New Talisman Gold......... .012 -.1 1067 .012 .014 - - .01 - -.05 -
.003 .002 - - IKW Ikwezi Min................... .003 - - .001 .003 - - - - -.02 - .13 .024 - - NWC New World Cobalt.......... .025 - - .025 .029 - - - - -2.71 -
12.20 7.62 7.92 7.77 ILU Iluka Res .................... 7.88 +12 44595 7.87 7.89 35.00 f .24 1.80 4.44 8.50 92.7 23.69 18.575 20.91 20.64 NCM Newcrest Min ............... 20.78 +10 20474 20.78 20.79 24.73 f 1.44 13.07 1.19 35.58 58.4
.15 .088 .12 .115 IMA Image Res................... .12 - 4998 .115 .12 - - - - -1.19 - .285 .105 .17 .145 NWF Newfield Res................ .17 +.5 2877 .165 .17 - - - - -9.04 -
1.40 .815 1.20 1.165 IMD Imdex........................ 1.165 -.5 7148 1.16 1.18 -f - .34 - 5.73 20.3 .03 .005 - - NME Nex Metals Explore ........ .016 - - .008 .011 - - - - -.43 -
.021 .011 .011 .011 IPT Impact Min .................. .011 - 5962 .011 .012 - - - - -.07 - .145 .049 - - NXM Nexus Min................... .049 - - .05 .07 - - - - -2.99 -
.005 .001 - - IPTOA opt jun20 ................... .002 - - .001 .002 - - - - - - .365 .235 .265 .255 NIC Nickel Mines ................ .265 +1 124652 .26 .265 - - - - - -
.007 .003 .004 .004 ICG Inca Min ..................... .004 - 7507 .003 .004 - - - - -.05 - .003 .001 - - NIU Niuminco Grp............... .001 - - .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 - 700 .049 .05 - - - - -1.60 - .095 .03 .07 .07 NKP NKWE Platinum ............ .07 -.1 500 .066 .073 - - - - -.20 -
5.735 3.56 3.85 3.69 IGO Independence Grp ......... 3.79 +15 24668 3.78 3.79 3.00 f 2.99 3.03 .79 8.98 42.2 .64 .08 .09 .08 N27 Northern Cobalt ............ .08 -1 977 .077 .08 - - - - -3.17 -
.081 .049 .056 .055 IDA Indiana Res ................. .055 -.2 162 .036 .055 - - - - -2.90 - .425 .01 ▼ .015 .01 N27O opt sep19 .................. .01 -2.3 785 .01 .02 - - - - - -
.39 .068 .076 .076 IOR Indiore ....................... .076 -.2 - .072 .075 - - - - -8.55 - .12 .059 ▼ .063 .059 NTU Northern Minerals .......... .06 -.3 22833 .059 .06 - - - - -2.04 -
.23 .055 .09 .08 INF Infinity Lithium .............. .087 +.4 6030 .084 .09 - - - - -5.32 - 9.49 5.57 8.06 7.94 NST Northern Star ............... 8.01 - 29943 8.01 8.03 9.50 f 3.38 1.31 1.19 32.10 25.0
.31 .12 .15 .15 IRC Intermin Res ................ .15 - 330 .145 .15 - - - - 1.78 8.4 .005 .002 - - NWE Norwest Energy ............ .002 - - .002 .003 - - - - -.01 -
.02 .006 - - IEC Intra Energy ................. .013 - - .012 .015 - - - - -.38 - - - .22 .18 NWM Norwest Min ................ .18 - 2099 .18 .20 - - - - - -
1.24 .715 1.05 1.05 IAU Intrepid Mines .............. 1.05 +1 51 1.05 1.14 - - - - -77.83 - .064 .019 .021 .02 NVA Nova Min .................... .02 -.1 9985 .02 .021 - - - - -.20 -
.025 .009 .016 .012 IVR Investigator Res ............ .014 +.1 102113 .014 .015 - - - - -.08 - .038 .009 - - NVAO opt aug20 .................. .009 - - .008 .01 - - - - - -
.008 .002 .004 .004 IVROA opt dec20 .................. .004 +.1 50746 .003 .004 - - - - - - 1.245 .38 .405 .395 NVX Novonix ..................... .405 - 28 .385 .405 - - - - -8.90 -
.073 .024 .041 .036 IVZ Invictus Energy ............. .04 +.4 19100 .04 .044 - - - - -.67 - .065 .03 .044 .034 NTM NTM Gold ................... .034 -.4 25788 .034 .04 - - - - -.05 -
Tables 7
MINING & OIL cont’d

.038 .005 .013 .011 NCR NuCoal Res ................. .011 -.1 1500 .011 .012 - - - - -.14 - .155 .067 -- ......... SVM Sovereign Metals .074 - - .071 .074 - - - - -2.08 -
.065 .026 - - NGY NuEnergy Gas .............. .033 - - .029 .036 - - - - -.85 - .042 .01 .014 .013 SEI Speciality Metals Intl ....... .013 - 15987 .012 .013 - - - - -.29 -
.32 .16 - - NUS Nusantara Res.............. .17 - - .17 .185 - - - - -1.70 - .02 .004 - - SPX Spectrum Metals ........... .005 - - .005 .006 - - - - -.17 -
.036 .02 ▼ .02 .02 NUSOA opt jul20 .................... .02 -.3 737 .015 .05 - - - - - - .15 .057 .069 .065 SPI Spitfire Materials ........... .068 +.6 5156 .066 .069 - - - - -10.88 -
.48 .185 .295 .28 NZC Nzuri Copper ............... .295 +1.5 3207 .275 .315 - - - - -1.27 - 5.28 3.17 4.28 4.18 SBM St Barbara .................. 4.26 +14 28378 4.26 4.27 12.00 f 3.69 1.29 2.82 44.26 9.6
.041 .016 .017 .017 OAR Oakdale Res ............... .017 +.1 101 .017 .026 - - - - -5.88 - .48 .105 .175 .155 SGQ St George Min .............. .175 +1.5 9088 .175 .18 - - - - -1.70 -
4.39 3.09 4.08 4.00 OGC OceanaGold Corp.......... 4.03 +2 809 4.03 4.04 2.98 14.04 - .74 41.84 9.6 .34 .055 .08 .07 SGQOB opt sep20 .................. .08 - 228 .08 .10 - - - - - -
.10 .006 .009 .007 OXX Octanex ..................... .009 - 28417 .009 .018 - - - - -8.86 - 1.05 .55 1.007 .98 SMR Stanmore Coal.............. .985 +1.5 6301 .985 1.00 2.00 1.18 .17 2.03 2.37 41.6
.385 .08 .096 .095 ODM Odin Metals ................. .095 -1.5 440 .095 .125 - - - - -1.46 - .435 .15 .39 .37 GAS State Gas ................... .38 +.5 4817 .37 .38 - - - - -.55 -
.073 .049 ▼ .05 .049 ODY Odyssey Energy ............ .05 - 2070 .05 .06 - - - - -.01 - .51 .165 .28 .245 SVY Stavely Min ................. .27 -2 1351 .26 .27 - - - - -5.21 -
9.265 6.99 7.35 7.18 OSH Oil Search ................... 7.32 +9 37125 7.31 7.33 9.83 2.18 3.07 1.34 21.44 34.1 .024 .012 - - SRZ Stellar Res .................. .014 - - .013 .014 - - - - -.18 -
.01 .002 - - OEX Oilex ......................... .006 - - .005 .006 - - - - -.24 - .006 .002 - - SRZO opt may20.................. .002 - - .001 .003 - - - - - -
.875 .17 - - OKR Okapi Res ................... .19 - - .19 .22 - - - - -4.18 - .026 .003 - - SPB Sth Pacific Res ............. .007 - - .007 .008 - - - - -.73 -
.50 .25 .265 .26 OKU Oklo Res .................... .26 - 255 .26 .29 - - - - -.58 - .016 .005 - - SXX Sthn Cross Expl ............ .005 - - .005 .007 - - - - -.12 -
1.70 .62 1.385 1.355 OMH OM Hldgs ................... 1.375 +1.5 2163 1.375 1.39 3.00 8.95 .55 2.18 26.86 5.1 .29 .165 - - SAU Sthn Gold ................... .185 - - .165 .18 - - - - -1.44 -
.34 .155 .245 .24 ORR Orecorp ..................... .245 +.5 209 .24 .26 - - - - -3.41 - .16 .04 - - SUH Sthn Hem Min .............. .04 - - .04 .06 - - - - -1.90 -
10.27 6.41 6.71 6.53 ORG Origin Energy ............... 6.59 -1 59820 6.59 6.60 - - 3.68 - 12.40 53.1 .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.135 .009 .009 .009 OGX Orinoco Gold ............... .009 - 45441 .009 .01 - - - - -3.24 - .02 .007 - - SWJ Stonewall Res .............. .008 - - .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 .01 - - - - -.15 - .19 .081 .11 .093 STA Strandline Res .............. .105 +1.2 1534 .10 .11 - - - - -1.73 -
.05 .018 .023 .023 ORN Orion Min.................... .023 +.2 555 .023 .028 - - - - -.76 - .076 .025 .05 .047 SXA Strata-X Energy............. .047 -.8 1625 .05 .055 - - - - -.81 -
2.60 .048 .27 .265 ONX Orminex ..................... .265 -.5 2043 .26 .27 - - - - -1.58 - .013 ▲ .003 .013 .007 SER Strategic Energy............ .007 +.1 1480364 .007 .008 - - - - -.10 -
.011 .003 - - OVL Oro Verde ................... .005 - - .004 .005 - - - - -.24 - .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
7.44 3.16 4.43 4.20 ORE Orocobre .................... 4.33 +23 9043 4.33 4.35 - - 2.61 - 1.12 386.6 .16 .053 .105 .099 STX Strike Energy ............... .10 +.3 26659 .099 .105 - - - - .20 50.0
.083 .039 .044 .042 OEL Otto Energy ................. .044 +.1 898 .043 .044 - - - - -.50 - .087 .05 - - SRK Strike Res ................... .055 - - .055 .06 - - - - -.47 -
10.70 7.87 8.72 8.51 OZL OZ Min ...................... 8.64 +18 21619 8.63 8.64 22.00 f 4.23 8.94 2.55 93.10 9.3 .215 .14 - - SLZ Sultan Res .................. .14 - - .13 .145 - - - - - -
.074 .028 .041 .036 PAK Pacific American Coal ... .036 -.4 7812 .034 .044 - - - - .89 4.0 .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
.084 .01 .016 .015 PBX PAC Bauxite ................ .016 +.1 12558 .015 .017 - - - - -1.49 - .001 .001 - - SUROA opt oct20 ................... .001 - - .001 - - - - - - -
.016 .004 .005 .005 PMY Pacifico Minl ................ .005 - 4160 .005 .006 - - - - -.20 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - - .109 .048 .051 .048 SEA Sundance Energy .......... .05 -.1 230694 .049 .05 - - - - -4.55 -
.26 .047 .20 .195 PDN Paladin Energy.............. .20 +1 40498 .20 .205 - - .08 - 29.09 .7 .048 .018 .029 .029 STM Sunstone Metals ........... .029 - 4901 .028 .029 - - - - -.17 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 130325 .002 .003 - - - - -.12 - .022 .009 - - STMO opt aug19 .................. .015 - - .01 .015 - - - - - -
.67 .317 .36 .34 PAN Panoramic Res ............. .345 - 2447 .345 .38 -f - .26 - -8.76 - .06 .022 .038 .037 SUP Superior Lake Res.......... .038 +.1 3000 .038 .04 - - - - -2.49 -
.051 .02 .022 .022 PGI Panterra Gold............... .022 - 100 .022 .025 - - .09 - -7.21 - .022 .005 .007 .005 SPQ Superior Res................ .007 +.1 29563 .007 .008 - - - - -.08 -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.38 .155 .19 .18 PNR Pantoro...................... .19 -.5 5175 .19 .195 - - - - 1.76 10.8 .019 .007 .008 .007 SRN Surefire Res................. .007 - 42345 .006 .007 - - - - -.81 -
.393 .18 .19 .18 PNL Paringa Res ................. .185 +.5 2177 .185 .20 - - - - -2.95 - .006 .002 - - SRNOB opt nov19 .................. .002 - - .001 .002 - - - - - -
.064 .028 .03 .028 PEK Peak Res .................... .028 -.2 6550 .028 .033 - - - - -.82 - .27 .18 .235 .22 SWK Swick Min Services ........ .235 +1.5 494 .225 .235 -f - .31 - -.42 -
.015 .008 - - PEKOC opt jun20 ................... .011 - - .009 .019 - - - - - - .072 .018 .021 .019 SL1 Symbol Min ................. .019 -.1 15000 .019 .021 - - - - -40.89 -
.026 .01 - - PKO Peako........................ .013 - - .015 .025 - - - - -.25 - .012 .005 .008 .006 SL1O opt jun20 ................... .008 - 11000 .005 .007 - - - - - -
.85 .30 .565 .55 PEX Peel Min ..................... .55 - 3025 .55 .555 - - - - -.94 - .021 .005 .005 .005 SMD Syndicated Metals ......... .005 -.1 946 .005 .007 - - - - -.85 -
.04 .014 - - PUN Pegasus Metals ............ .017 - - .017 .018 - - - - -.22 - 4.95 1.36 1.675 1.575 SYR Syrah Res ................... 1.63 +6 23866 1.63 1.635 - - - - -6.22 -
.485 .19 .22 .21 PEN Peninsula Energy........... .21 -1 195 .205 .21 - - - - .29 72.4 .92 .37 .46 .44 TLG Talga Res ................... .45 - 1078 .44 .45 - - - - -3.80 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .405 .008 .008 .008 TLGOA opt dec18 .................. .008 - 50 .008 .014 - - - - - -
.02 .005 .005 .005 PSM Peninsula Mines............ .005 - 5765 .005 .006 - - - - -.42 - .33 .195 .295 .295 TLM Talisman Min................ .295 - 695 .295 .30 - - - - -5.67 -
.031 .012 .02 .018 PM8 Pensana Metals ............ .02 +.1 46623 .018 .02 - - - - -.24 - .008 .003 .003 .003 TPD Talon Pet .................... .003 - 30736 .003 .004 - - - - -.13 -
.094 .005 - - PNN Pepinnini Lithium........... .006 - - .005 .006 - - - - -.26 - .004 .002 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.03 .01 - - PEC Perpetual Res............... .01 - - .011 .015 - - - - -1.34 - .047 .029 .03 .03 TAM Tanami Gold ................ .03 -.2 2000 .031 .032 - - - - 1.06 2.8
.51 .305 .36 .345 PRU Perseus Min................. .35 -.5 12863 .35 .355 - - .88 - -2.50 - .26 .044 .11 .105 TNO Tando Res................... .105 -.5 1726 .105 .11 - - - - -1.41 -
.022 .001 .002 .001 PRL Petrel Energy ............... .001 -.1 19485 .001 .002 - - - - -1.30 - .70 .041 .048 .048 TNOO opt dec19 .................. .048 -.3 450 .048 .06 - - - - - -
.22 .09 .12 .12 PSA Petsec Energy .............. .12 -.5 4 .12 .125 - - .01 - -6.35 - .017 .003 - - TRL Tanga Res................... .004 - - .003 .004 - - - - -.31 -
.235 .115 - - PLL Piedmont Lithium .......... .125 - - .13 .125 - - - - -2.58 - .002 .001 .001 .001 TRLOC opt oct20 ................... .001 - 4000 - .001 - - - - - -
1.25 .675 .855 .835 PLS Pilbara Min .................. .84 - 32654 .84 .845 - - - - -1.19 - .268 .105 - - TAO Tao Commodities .......... .125 - - .12 .125 - - - - - -
.05 .015 .023 .023 PGY Pilot Energy ................. .023 +.2 266 .023 .024 - - - - -2.74 - .04 .018 - - TAOO opt sep20 .................. .018 - - .021 .034 - - - - - -
.036 .015 .016 .015 PIO Pioneer Res ................. .015 -.1 862 .015 .016 - - - - -.27 - .099 .051 .09 .089 TAP Tap Oil ....................... .089 -.1 132 .089 .091 - - .09 - -3.24 -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 - .39 .053 .055 .055 TAR Taruga Min .................. .055 -.5 1075 .055 .06 - - - - -10.37 -
.205 .054 ▼ .057 .054 PGM Platina Res.................. .056 -.4 1379 .055 .06 - - - - -.15 - .130 .039 .071 .067 TAS Tasman Res................. .067 +.1 9424 .067 .07 - - - - -1.82 -
.019 .006 .008 .008 PNX PNX Metals ................. .008 - 3787 .008 .009 - - - - -.10 - .07 .009 - - TASOC opt aug20 .................. .041 - - .03 .075 - - - - - -
.11 .025 .045 .045 PVE Po Valley Energy............ .045 +.5 1100 .042 .045 - - - - .88 5.1 .583 .22 .30 .275 TAW Tawana Res ................. .295 +1.5 12023 .285 .295 - - - - -.28 -
.20 .052 - - POD Podium Min ................. .073 - - .068 .075 - - - - - - .855 .19 .42 .41 TMT Technology Metals ......... .41 - 817 .41 .42 - - - - -5.93 -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .485 .08 .20 .20 TMTO opt may20.................. .20 - 122 .165 .20 - - - - - -
.155 .056 .063 .063 PXX Polarx........................ .063 +.1 212 .06 .065 - - - - -.64 - .325 .185 .21 .21 TMR Tempus Res................. .21 +.5 581 .21 .23 - - - - - -
.06 .033 .044 .043 POS Poseidon Nickel ............ .043 -.1 388513 .043 .044 - - - - -.92 - .805 .15 .56 .53 TER Terracom .................... .555 +1 2567 .54 .555 - - .07 - -5.58 -
.92 .355 - - PDZ Prairie Min................... .41 - - .40 .415 - - - - -10.99 - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.049 .011 .013 .013 PDI Predictive Disc.............. .013 -.3 8 .013 .015 - - - - -.72 - .165 .087 - - TZN Terramin Aust ............... .125 - - .125 .13 - - .03 - -.27 -
.01 .002 ▼ .002 .002 PDIO opt nov19 .................. .002 -.1 10000 .002 .003 - - - - - - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .036 - - - - .65 5.4
.13 .066 .078 .075 PRX Prodigy Gold................ .075 -.5 1939 .075 .077 - - - - -1.45 - .086 .021 - - THR Thor Min..................... .033 - - .029 .034 - - - - -.41 -
.077 .022 .026 .025 PSC Prospect Res ............... .026 - 3671 .026 .027 - - - - -.32 - .04 .012 .014 .014 THX Thundelarra................. .014 - 1425 .014 .017 - - - - -.55 -
.065 .021 .022 .022 PVD Pura Vida Energy ........... .022 - 3322 .022 .023 - - - - -1.10 - .018 .001 - - THXOB opt sep19 .................. .002 - - .001 .005 - - - - - -
.23 .04 .044 .041 PUA Pure Alumina................ .044 +.4 2906 .044 .045 - - - - -7.40 - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.14 .015 - - PUAOC opt jul20 .................... .017 - - .012 .02 - - - - - - .31 .067 - - TIE Tietto Min ................... .08 - - .073 .093 - - - - - -
.029 .011 .014 .014 PM1 Pure Min..................... .014 +.1 19231 .013 .014 - - - - -1.17 - .058 .033 - - TIG Tigers Realm Coal.......... .034 - - .035 .043 - - - - -.29 -
.009 .002 - - PM1O opt dec19 .................. .003 - - .001 .003 - - - - - - .048 .023 .026 .024 TTM Titan Min .................... .024 -.1 14024 .024 .025 - - - - 3.20 .8
.185 .029 - - PUR Pursuit Min.................. .031 - - .03 .032 - - - - -5.86 - .288 .09 .092 .09 TOU Tlou Energy ................. .092 - 381 .092 .093 - - - - -.90 -
.21 .135 ▼ .14 .135 QEM QEM......................... .14 - 3000 .135 .15 - - - - - - .22 .099 .11 .105 TNG TNG.......................... .107 -.3 2111 .105 .11 - - - - -.41 -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 100 .002 .003 - - - - -1.66 - .28 .16 - - TIN TNT Mines .................. .165 - - .16 .165 - - - - -2.64 -
.205 .10 - - RFR Rafaella Res ............... .10 - - .09 .10 - - - - - - .186 .068 .092 .091 TRT Todd River Res ............. .091 +.1 811 .089 .091 - - - - -2.39 -
.023 .01 - - RAG Ragnar Metals .............. .012 - - .01 .012 - - - - -.44 - .05 .012 - - TRTO opt mar20 .................. .015 - - .014 .02 - - - - - -
.15 .009 .01 .01 RDN Raiden Res.................. .01 - 391 .009 .01 - - - - -.95 - .065 .02 .035 .03 TTW Toptung ..................... .03 -.5 8808 .029 .035 - - - - -.47 -
.645 .32 .395 .38 RMS Ramelius Res ............... .385 +.5 16872 .385 .39 - - .38 - 5.84 6.6 .10 .022 .027 .027 TNR Torian Res................... .027 +.3 200 .024 .027 - - - - -.36 -
3.25 1.083 1.95 1.90 RND Rand Min.................... 1.95 - 63 1.90 1.95 -f - - - 36.75 5.3 .048 .024 .034 .031 TOE Toro Energy ................. .034 +.2 8144 .032 .034 - - - - -.21 -
.007 .001 - - RRS Range Res .................. .001 - - - .001 - - - - -.31 - .094 .023 - - TKL Traka Res.................... .023 - - .023 .033 - - - - -.41 -
.057 .015 .015 .015 RAW Rawson Oil & Gas .......... .015 - 216 .015 .02 - - - - -.80 - .039 .008 .009 .009 TKM Trek Metals.................. .009 - 13171 .009 .01 - - - - -.86 -
.019 .005 .013 .012 RBR RBR Grp..................... .013 +.1 9977 .011 .013 - - - - -.24 - .149 .064 - - TEG Triangle Energy ............. .064 - - - - - - - - -3.00 -
.12 .067 .084 .081 RLE Real Energy ................. .083 -.5 5080 .082 .084 - - - - -.56 - 8.50 3.90 - - TBR Tribune Res ................. 4.78 - - 4.65 5.10 -f - - - 84.17 5.7
.037 .015 .026 .026 RLEOA opt apr19................... .026 - 725 .026 .03 - - - - - - .094 .018 - - TNP Triple Energy ................ .02 - - .019 .03 - - - - -1.48 -
.039 .02 - - RLEOB opt sep20 .................. .027 - - .027 .033 - - - - - - .12 .04 .042 .041 TON Triton Min.................... .041 -.2 2544 .041 .043 - - - - -.61 -
.086 .051 .07 .069 RED Red 5 ........................ .07 +.2 2166 .069 .07 - - - - -1.07 - .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
.073 .023 .054 .054 RMP Red Emperor Res .......... .054 +.2 2415 .053 .055 - - - - -.16 - .01 .006 - - TONOD opt sep20 .................. .007 - - .006 .007 - - - - - -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .27 .35 - - - - -1.02 - .175 .082 .13 .125 TRY Troy Res ..................... .125 +.5 8042 .125 .13 -f - .13 - -2.10 -
.16 .095 .12 .11 RDM Red Metal ................... .12 - 2079 .12 .125 - - - - -1.10 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.033 .005 .008 .007 RMX Red Mountain Mining ...... .007 - 2002 .007 .008 - - - - -.25 - .815 .094 .31 .30 TGN Tungsten Min ............... .30 -1 304 .29 .31 - - - - -.84 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .017 .005 - - TSC Twenty Seven Co........... .005 - - .005 .006 - - - - -.10 -
.017 .002 - - RMXOH opt dec19 .................. .003 - - .002 .003 - - - - - - .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.41 .16 .175 .17 RVR Red River Res............... .175 +.5 6574 .165 .175 - - - - .06 291.7 .031 .011 .014 .013 TYX Tyranna Res................. .014 +.2 19500 .012 .014 - - - - -.48 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 52797 .001 .002 - - - - -.10 - .013 .003 .004 .004 TYXOC opt oct21 ................... .004 - 1500 .003 .004 - - - - - -
.07 .015 .043 .038 RCP Redbank Copper ........... .038 -.6 9431 .038 .05 - - - - .10 38.0 .065 .03 .045 .045 UIL UIL Energy ................. .045 - 200 .042 .049 - - - - -.51 -
.024 .012 - - RDS Redstone Res............... .016 - - .016 .018 - - - - -.09 - .34 .18 .325 .32 UNV Universal Coal .............. .325 +.5 311 .315 .325 2.00 2.29 .18 6.15 4.59 7.1
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .405 .24 .25 .25 VMX Valmec...................... .25 -.5 50 .25 .27 -f - - - 3.72 6.7
.075 .007 .008 .008 RLC Reedy Lagoon .............. .008 - 426 .007 .008 - - - - -1.57 - .027 .004 - - VAL Valor Res .................... .004 - - .004 .005 - - - - -.27 -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .015 - - - - - -
5.30 3.65 4.34 4.23 RRL Regis Res ................... 4.30 +3 13371 4.30 4.31 16.00 f 2.16 .61 3.72 34.60 12.4 .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.051 .016 .019 .018 RNU Renascor Res............... .018 -.1 6429 .018 .019 - - - - -.53 - .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.026 .009 - - RNUOA opt oct19 ................... .01 - - .008 .01 - - - - - - .25 .042 .175 .17 VAN Vango Min................... .17 - 529 .155 .17 - - - - -.82 -
.015 .003 .004 .004 RNX Renegade Explore ......... .004 +.1 8223 .003 .004 - - - - -.15 - .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
.029 .015 .024 .024 RDG Resource Dev Grp.......... .024 - 291 .024 .025 - - .03 - -.08 - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
1.44 .91 .95 .925 RSG Resolute Min................ .945 +3 36477 .94 .945 2.00 4.42 .96 2.12 8.85 10.7 .002 .001 - - VAROA opt may21.................. .001 - - - .002 - - - - - -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .041 .014 .019 .017 VEC Vector Res .................. .017 - 74156 .017 .018 - - - - -.17 -
.09 .034 - - RES Resource Generation ...... .063 - - .062 .069 - - - - -1.80 - .19 .036 .15 .14 VRX Ventnor Res................. .14 -1 6793 .14 .145 - - - - -.75 -
.036 .006 - - RMI Resource Min Corp ........ .009 - - .009 .01 - - - - -.18 - .058 .021 .023 .023 VMS Venture Min ................. .023 - 2972 .023 .024 - - - - -.90 -
.22 .074 .083 .08 RXM Rex Minerals................ .08 -.1 230 .08 .084 - - - - -2.33 - .33 .15 .185 .175 VXR Venturex Res................ .175 -1 2824 .175 .185 - - - - -1.05 -
.335 .18 - - REY Rey Resources ............. .25 - - - .25 - - - - -.49 - .23 .092 .155 .15 VMC Venus Metals ............... .15 - 50 .15 .17 - - - - -2.30 -
.105 .015 - - RIE Riedel Res .................. .015 - - .016 .025 - - - - -.17 - .06 .02 - - VMCOA opt nov19 .................. .03 - - .028 .03 - - - - - -
.033 .006 - - RIM Rimfire Pacific .............. .006 - - .007 .008 - - - - -.11 - .041 .014 .018 .016 VRM Verdant Min ................. .016 +.1 29230 .015 .016 - - - - -.27 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .34 .215 - - VII Vietnam Industrial .......... .30 - - .22 .39 1.50 .59 .35 5.00 .88 34.1
87.09 68.62 74.30 73.04 RIO Rio Tinto..................... 73.25 +125 32061 73.25 73.32 399.37 f 1.83 30.06 5.45 729.92 10.0 .052 .01 - - VKA Viking Mines ................ .016 - - .011 .019 - - - - .54 3.0
.185 .075 .085 .085 RGL Riversgold .................. .085 +.6 1751 .077 .085 - - - - -10.70 - .185 .058 .064 .063 VMY Vimy Res .................... .063 - 14174 .061 .063 - - - - -2.62 -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .245 .15 .18 .165 VEN Vintage Energy ............. .18 +1.5 5926 .17 .19 - - - - - -
.025 .009 - - RMG RMG ......................... .013 - - .013 .02 - - - - -.22 - .015 .006 .007 .007 VML Vital Metals.................. .007 - 22750 .007 .008 - - - - -.21 -
.018 .008 .009 .009 RXL Rox Resources ............. .009 - 26100 .008 .009 - - - - -.26 - .048 .017 .022 .022 VRC Volt Res...................... .022 - 367 .022 .023 - - - - -.27 -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - .205 .081 .092 .091 WKT Walkabout Res ............ .092 +.1 2774 .091 .093 - - - - -.94 -
.385 .096 .17 .15 RTG RTG Min..................... .16 +1 15294 .155 .16 - - - - -12.58 - .095 .027 .032 .032 WKTOA opt dec19 .................. .032 +.1 150 .032 .039 - - - - - -
.088 .043 .051 .05 RTR Rumble Res................. .05 -.3 3333 .047 .05 - - - - -1.34 - .475 .255 .30 .285 WAF West African Res ........... .295 +1.5 4124 .29 .295 - - - - -4.30 -
.25 .09 .09 .09 S2R S2 Res ...................... .09 - 92 .09 .095 - - - - -.68 - .029 .01 .012 .012 WWI West Wits Min .............. .012 - 12400 .012 .013 - - - - -.19 -
.031 .007 - - SBR Sabre Res ................... .007 - - .007 .009 - - - - -.20 - 3.93 2.04 2.16 2.10 WSA Western Areas .............. 2.16 +10 10794 2.15 2.16 2.00 f 2.17 1.83 .93 4.34 49.8
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - 1.932 .98 ▼ 1.02 .98 WGX Westgold Res............... .985 - 2450 .985 .99 - - 1.12 - -.34 -
.14 .026 .031 .029 SGC Sacgasco ................... .03 +.2 3501 .03 .031 - - .01 - -1.18 - .335 .03 - - WGXO opt jun19 ................... .035 - - .022 .036 - - - - - -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .03 .012 .02 .013 WSI Weststar Industrial ......... .019 +.6 102466 .018 .019 - - -.04 - -.63 -
10.04 6.01 6.345 6.21 SFR Sandfire Res ................ 6.30 +18 8138 6.29 6.30 27.00 f 2.88 3.36 4.29 77.85 8.1 .01 .001 - - WSIO opt dec18 .................. .001 - - - .001 - - - - - -
.305 .081 - - SFM Santa Fe Min................ .085 - - .083 .10 - - - - -1.82 - .215 .012 ▼ .014 .012 WCN White Cliff Min .............. .014 +.1 18457 .012 .014 - - - - -9.00 -
.027 .004 - - SMI Santana Min ................ .007 - - .006 .007 - - - - -.30 - .002 .001 - - WCNOB opt dec18 .................. - - - .01 - - - - - -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
7.48 4.735 5.69 5.55 STO Santos....................... 5.64 +5 70445 5.64 5.65 4.76 f 3.43 - .84 16.31 34.6 .002 .001 .002 .002 WCNOD opt sep20 .................. .002 - 23297 .001 .002 - - - - - -
2.67 1.385 2.45 2.39 SAR Saracen Min ................ 2.42 +4 40837 2.42 2.43 - - .47 - 9.29 26.0 .097 .027 - - WEC White Energy Co............ .071 - - .069 .071 - - - - -3.35 -
.29 .145 .24 .23 STN Saturn Metals............... .23 -2 350 .23 .25 - - - - - - .015 .005 .006 .006 WRM White Rock Min............. .006 - 11660 .005 .006 - - - - -.28 -
.12 .022 .023 .022 SYA Sayona Min ................. .022 - 15012 .022 .023 - - - - -.17 - .011 .002 .004 .004 WBE Whitebark Energy .......... .004 - 262057 .003 .004 - - - - -.61 -
.018 .005 .007 .007 SYAOB opt apr20................... .007 - 592 .006 .01 - - - - - - .002 .001 .001 .001 WBEO opt aug20 .................. .001 - 75918 .001 .002 - - - - - -
.535 .335 .392 .375 SXY Senex Energy ............... .38 -.5 39638 .38 .385 - - .24 - -6.50 - 5.95 3.73 4.525 4.30 WHC Whitehaven Coal ........... 4.36 +17 89053 4.36 4.37 27.00 1.97 3.38 6.19 53.20 8.2
1.275 .58 .792 .77 SFX Sheffield Res................ .78 -1 814 .77 .78 - - - - -.81 - .11 .013 .028 .028 WEL Winchester Energy ......... .028 - 413 .028 .034 - - - - -9.13 -
.017 .004 - - SHH Shree Min ................... .008 - - .005 .008 - - - - -.65 - .015 .004 - - WLC Wollongong Coal ........... .007 - - .007 .008 - - -.03 - -1.15 -
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - 39.38 28.38 31.88 31.17 WPL Woodside Pet............... 31.17 -37 27194 31.17 31.25 135.41 f 1.17 24.84 4.34 158.40 19.7
.019 .011 .017 .016 SIH Sihayo Gold................. .016 +.1 5089 .016 .017 - - - - -.12 - .19 .004 .076 .076 WML Woomera Min............... .076 -.9 - .078 .094 - - - - -5.17 -
.057 .011 .014 .013 SCI Silver City Min .............. .014 +.2 3633 .013 .014 - - - - .02 70.0 20.028 12.815 13.23 12.94 WOR WorleyParsons ............. 13.19 +16 36234 13.18 13.19 25.00 .93 -.25 1.90 23.30 56.6
.65 .315 .48 .465 SLR Silver Lake Res ............. .47 - 3397 .47 .48 - - .41 - 3.21 14.6 .285 .10 .145 .135 XAM Xanadu Mines ............. .135 -.5 3003 .13 .14 - - - - -.95 -
.091 .024 .04 .036 SVL Silver Mines................. .036 -.3 29460 .036 .037 - - - - -.46 - .018 .003 .004 .004 XST XState Res .................. .004 - 18569 .003 .004 - - - - -.24 -
.023 .005 .016 .016 SVLOB opt sep21 .................. .016 - 63 .016 .018 - - - - - - 5.95 2.60 - - YAL Yancoal Aust............... 3.25 - - 3.22 3.35 10.34 12.35 4.20 3.18 127.75 2.5
18.05 10.66 11.05 10.84 SGM Sims Metal Mgmt........... 10.86 +4 17632 10.85 10.89 53.00 f 1.91 9.82 4.88 101.10 10.7 7.57 4.79 5.39 5.24 ZEL Z Energy .................... 5.32 -3 179 5.24 5.32 31.79 2.38 .15 5.98 75.65 7.0
.014 .008 .011 .01 SRI Sipa Res..................... .011 - 47037 .01 .011 - - - - -.33 - .255 .072 .075 .074 ZNC Zenith Min................... .074 - 375 .074 .079 - - - - -.34 -
.022 .004 .006 .006 SI6 Six Sigma Metals........... .006 +.1 1417 .005 .006 - - - - -.19 - .017 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
.013 .002 - - SI6OC opt jul21 .................... .002 - - .002 .003 - - - - - - 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.00 6.75 82.73 .04 12.52 13.28 3.32 187.7
.35 .20 - - SMG Soon Min .................... .20 - - - .18 - - .01 - -.78 - .008 .004 - - ZMI Zinc Of Ireland .............. .005 - - .004 .005 - - - - -.08 -
31.87 16.38 27.89 27.055 SOL Soul Pattinson WH ......... 27.57 -27 9830 27.49 27.59 56.00 f 1.99 13.46 2.03 111.47 24.7 .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
4.28 3.03 3.195 3.12 S32 South32 ..................... 3.14 +5 239187 3.14 3.15 14.16 f 2.47 2.77 4.51 34.91 9.0 .003 .001 - - ZMIOC opt jul21 .................... .001 - - .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.38 2.40 2.40 DMKT AMP Cap Dynamic Mkt..... 2.40 +2 12 2.40 2.43 - - - - - - 22.45 18.45 21.2821.17 ... DJRE SPDR DJ Global Reit 21.17 -10 713 21.14 21.52 67.34 p 2.31 - 3.18 155.25 13.6
2.88 2.44 2.66 2.66 GLIN AMP Cap Glb Infra .......... 2.66 -1 187 2.64 2.85 - - - - - - 22.91 19.10 20.06 19.92 WEMG SPDR Emerging Mkts....... 19.93 +12 150 19.43 19.98 50.94 3.70 - 2.56 188.27 10.6
2.63 2.19 2.50 2.49 RENT AMP Cap Glb Prop.......... 2.49 - 43 2.45 2.49 - - - - - - 20.00 17.83 18.53 18.49 WDIV SPDR Global Dividend...... 18.49 -2 188 18.15 18.80 -p - - - - -
5.06 4.78 - - AGX1 Antipodes Global............ 4.79 - - 4.81 4.85 - - - - - - 26.01 25.34 25.83 25.83 GOVT SPDR Govt Bond............ 25.83 -2 5 25.82 25.89 54.59 1.37 - 2.11 74.85 34.5
10.18 9.83 9.98 9.95 HBRD BetaShares Active Aus Hyb 9.96 -1 848 9.96 9.97 -p - - - - - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 18.55 - - 18.61 19.90 46.64 p 4.90 - 2.51 228.45 8.1
6.17 5.10 5.49 5.44 ASIA BetaShares As Tech......... 5.45 +5 382 5.43 5.49 - - - - - - 410.39 322.50 375.42 375.33 SPY SPDR S&P 500 ETF ......... 375.42 +400 - 370.20 375.40 568.92 6.32 283.62 1.52 3598.29 10.4
16.86 12.66 15.78 15.55 BBOZ BetaShares Au Str Bear .... 15.63 -26 1233 15.61 15.80 - - - - - - 13.80 11.90 12.69 12.59 SLF SPDR Prop Fund ............ 12.60 -8 574 12.60 12.75 107.84 p 1.43 12.59 8.56 154.02 8.2
17.31 14.25 14.66 14.63 HVST BetaShares DivHarv ........ 14.63 +5 97 14.11 14.75 156.99 - - 10.73 -172.31 - 15.75 13.52 13.89 13.81 SSO SPDR Small Ords ........... 13.89 +29 21 13.53 14.90 33.22 p 7.31 - 2.39 242.80 5.7
19.15 13.43 15.70 15.65 GGUS BetaShares Gear US Eq .... 15.65 +64 40 15.65 15.70 - - - - - - 33.00 26.85 - - WXOZ SPDR World ex Aust ........ 28.72 - - 28.70 28.93 70.65 5.52 - 2.46 389.78 7.4
6.39 5.45 5.61 5.61 FOOD BetaShares Glb Agri ........ 5.61 +3 26 5.40 5.89 19.34 .64 - 3.45 12.32 45.5 23.68 20.92 21.89 21.83 WXHG SPDR Wld ex AuHdgd ...... 21.84 +32 23 20.00 21.84 51.08 3.98 - 2.34 203.12 10.8
8.12 6.26 6.62 6.62 BNKS BetaShares Glb Banks ..... 6.62 +4 21 6.44 6.80 - - - - - - 30.13 25.78 26.87 26.87 SYI SPDR MSCI Au Sel HDY.... 26.87 +12 7 26.80 27.20 168.79 p 1.04 - 6.28 176.03 15.3
7.48 5.50 6.42 6.38 HACK BetaShares Glb Cyber...... 6.40 +11 556 6.40 6.50 - - - - 112.03 5.7 2.66 2.29 2.39 2.39 SWTZ Switzer Div Growth.......... 2.39 +2 380 2.37 2.49 -f - - - - -
6.86 5.53 5.80 5.76 FUEL BetaShares Glb Engy ....... 5.78 +5 28 5.72 6.26 14.36 4.78 - 2.48 68.58 8.4 109.80 105.58 106.14 106.14 YTMAGL XTB AGL21 .................. 106.14 - 1 105.89 106.14 - - - - - -
3.98 2.86 - - MNRS BetaShares Glb Gold ....... 3.06 - - 3.04 3.15 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.49 101.74 - - - - - -
6.15 5.15 5.96 5.93 DRUG BetaShares Glb Hlth ........ 5.95 +12 148 5.93 6.15 20.09 1.07 - 3.38 21.48 27.7 105.40 102.50 103.79 103.79 YTMAP1 XTB APA23 .................. 103.79 +21 3 103.37 103.79 - - - - - -
15.09 14.70 14.77 14.77 INCM BetaShares Glb Inc ......... 14.77 +6 67 14.70 14.79 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.15 - - 110.91 111.16 - - - - - -
25.20 25.09 25.17 25.17 BNDS BetaShares LM Au Bd ...... 25.17 - 2 25.17 25.23 - - - - - - 108.98 107.25 108.88 108.88 YTMAS2 XTB AST27 .................. 108.88 -10 3 108.50 108.88 - - - - - -
8.73 8.02 8.45 8.38 RINC BetaShares LM Real Inc .... 8.43 +1 983 8.32 8.50 -p - - - - - 116.24 110.75 113.06 113.06 YTMAST XTB AST22 .................. 113.06 +18 - 112.74 113.06 - - - - - -
16.79 15.28 15.50 15.45 AUST BetaShares Mgd Risk Au... 15.50 +8 1249 15.27 15.49 - - - - - - 109.50 101.21 101.76 101.76 YTMAWC XTB AWC19 ................. 101.76 +5 1 101.51 101.76 - - - - - -
12.97 11.01 12.02 12.00 WRLD BetaShares Mgd Risk Gl ... 12.02 +7 3367 11.30 12.02 - - - - - - 111.13 105.56 106.69 106.69 YTMAZJ XTB AZJ20................... 106.69 +85 - 105.91 106.72 - - - - - -
15.26 14.37 14.75 14.71 QLTY BetaShares Glb Qual ....... 14.73 +13 240 14.72 14.73 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.65 101.90 - - - - - -
10.37 8.29 8.71 8.68 RBTZ BetaShares Glb Robot...... 8.71 +12 113 8.66 8.74 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.89 102.14 - - - - - -
21.00 16.68 19.17 19.14 UMAX BetaShares S&P 500........ 19.15 +16 19 18.91 19.16 90.70 2.45 - 4.74 221.83 8.6 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
17.41 12.28 13.42 13.41 AUDS BetaShares Str AuD......... 13.42 +31 19 13.41 14.38 - - - - - - 108.12 104.07 105.73 105.73 YTMDO1 XTB DOW22 ................. 105.73 +2 4 105.45 105.73 - - - - - -
15.87 11.99 14.67 14.57 YANK BetaShares Str USD ........ 14.57 -32 250 14.57 14.59 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
5.96 4.19 4.88 4.85 BBUS BetaShares US Str Bear .... 4.86 -25 1165 4.86 4.88 - - - - - - 112.11 106.83 - - YTMDX1 XTB DXS25 .................. 107.65 - - 107.65 - - - - - - -
7.00 5.73 - - QAG BetaShares Agriculture..... 5.87 - - 5.80 6.05 - - - - -98.41 - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 104.22 - - 103.70 104.20 - - - - - -
25.70 25.44 25.51 25.50 QPON BetaShares Au Bk Snr ...... 25.51 - 257 25.48 25.51 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.36 100.46 - - - - - -
25.31 24.84 25.09 25.06 CRED BetaShares Au Corp Bd .... 25.09 +2 55 25.06 25.10 - - - - - - 101.69 100.32 100.69 100.69 YTMF06 XTB SUN19 .................. 100.69 +2 1 100.59 100.69 - - - - - -
18.73 15.92 16.32 16.26 EX20 BetaShares Au Ex20 ........ 16.30 -1 209 15.93 16.36 - - - - - - 101.85 100.807 101.11 101.11 YTMF07 XTB ANZF20................. 101.11 +2 - 101.01 101.11 - - - - - -
106.64 93.80 96.60 96.29 A200 BetaShares Au 200 ......... 96.46 +64 12 96.41 97.00 -p - - - - - 101.73 100.54 100.80 100.80 YTMF08 XTB BOQF19 ................ 100.80 -1 2 100.70 100.80 - - - - - -
16.88 14.43 15.50 15.45 FAIR BetaShares Au Sustain ..... 15.50 +17 211 15.45 15.72 - - - - - - 102.31 100.81 ▼ 100.91 100.81 YTMF09 XTB MQGF20................ 100.81 -12 13 100.81 100.91 - - - - - -
11.00 8.10 8.13 8.13 QCB BetaShares Commods ..... 8.13 +2 15 7.00 8.30 78.40 .79 - 9.64 61.83 13.1 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.64 100.74 - - - - - -
8.49 7.40 7.69 7.69 EINC BetaShares LM Eq Inc ...... 7.69 +6 1663 7.68 7.71 -f - - - - - 102.14 100.86 101.18 101.18 YTMF11 XTB WBCF20................ 101.18 +4 4 101.08 101.18 - - - - - -
12.01 10.18 10.84 10.77 QFN BetaShares Financials...... 10.82 +9 7650 10.65 11.04 47.70 .83 - 4.41 39.47 27.4 102.07 101.249 - - YTMF13 XTB ANZ22 .................. 101.98 - - 101.14 101.24 - - - - - -
6.36 5.18 5.46 5.44 QRE BetaShares Resources ..... 5.44 +5 18 5.37 5.58 7.23 16.99 - 1.33 122.81 4.4 100.90 100.77 - - YTMF14 XTB BOQ21.................. 100.87 - - 100.80 100.90 - - - - - -
14.76 13.09 14.40 14.33 BEAR BetaShares Au Bear ........ 14.37 -8 260 14.35 14.75 - - - - -156.86 - 100.81 100.66 - - YTMF15 XTB NAB23 .................. 100.66 - - 100.65 100.75 - - - - - -
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 - - 100.76 100.86 - - - - - -
14.49 12.00 12.55 12.51 QAU BetaShares Gold ............ 12.55 +7 81 12.52 12.63 - - - - -15.57 - 101.31 101.19 - - YTMF17 XTB AMP21.................. 101.25 - - 101.22 101.32 - - - - - -
18.27 16.91 - - POU BetaShares GBP ............ 17.30 - - 15.00 17.30 6.91 27.63 - .40 190.89 9.1 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 102.69 - - 102.68 - - - - - - -
37.16 30.35 34.00 34.00 QUS BetaShares US 1000........ 34.00 +20 1 33.90 34.20 103.80 3.91 - 3.05 405.74 8.4 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.05 - - - - - - -
13.85 12.00 13.36 13.33 USD BetaShares US Dollar....... 13.33 -13 1235 13.26 13.34 10.46 5.90 - .78 61.76 21.6 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.34 102.59 - - - - - -
13.35 11.22 11.62 11.61 HEUR BetaShares WT Europe..... 11.61 +5 39 11.60 12.50 50.48 .85 - 4.35 42.98 27.0 109.82 104.45 105.23 105.21 YTMLL1 XTB LLC20................... 105.23 +3 1 104.54 105.23 - - - - - -
15.17 12.05 12.59 12.57 HJPN BetaShares WT Japan...... 12.57 +10 81 12.03 12.72 37.25 .76 - 2.96 28.21 44.6 104.75 99.77 - - YTMLLC XTB LLC18................... 102.52 - - - - - - - - - -
50.18 50.00 50.16 50.14 AAA BetaShares HighIntCash ... 50.14 -1 2490 50.14 50.16 101.69 .95 - 2.03 96.99 51.7 104.11 100.72 102.77 102.77 YTMMG2 XTB MGR23 ................. 102.77 - - 102.34 - - - - - - -
21.70 14.40 15.00 14.57 OOO BetaShares Crude Oil....... 14.57 -29 213 14.42 15.14 26.27 38.06 - 1.80 999.81 1.5 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.36 - - 106.45 106.94 - - - - - -
18.61 13.85 16.41 16.35 NDQ BetaShares Nasdaq 100 ... 16.36 +25 630 16.35 16.38 8.08 36.83 - .49 297.58 5.5 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.02 102.27 - - - - - -
14.36 12.32 12.69 12.66 QOZ BetaShares RAFI Au 200 ... 12.66 +6 357 12.62 12.71 82.82 1.86 - 6.54 154.32 8.2 108.92 104.28 - - YTMNA1 XTB NAB21 .................. 106.16 - - 106.19 106.47 - - - - - -
9.15 7.91 8.24 8.18 YMAX BetaShares Au Yield ........ 8.20 +2 761 8.07 8.22 -p - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.11 101.36 - - - - - -
3.56 3.01 3.10 3.08 SMLL BetaShares Au SmlCo...... 3.10 +3 18 3.08 3.11 - - - - - - 111.08 105.45 - - YTMQF1 XTB QAN20.................. 105.78 - - 105.83 106.08 - - - - - -
8.38 6.71 7.67 7.65 ETHI BetaShares Glb Sust........ 7.65 +10 75 7.55 7.74 - - - - 89.99 8.5 117.05 111.30 111.32 111.32 YTMQF2 XTB QAN21.................. 111.32 +2 - 111.07 111.32 - - - - - -
25.73 18.84 20.50 20.17 GEAR BetaShares Gear Au ........ 20.36 +37 274 20.10 20.37 164.87 3.12 - 8.10 513.86 4.0 121.42 115.07 115.80 115.50 YTMQF3 XTB QAN22.................. 115.80 +1 4 115.50 115.80 - - - - - -
4.19 3.69 - - EIGA eInvest Income .............. 3.69 - - 3.77 3.82 - - - - - - 106.23 101.87 102.54 102.54 YTMSCG XTB SCG19.................. 102.54 +5 - 102.08 102.55 - - - - - -
11.80 10.12 10.38 10.37 ZYAU ETFS ASX300 Yld ........... 10.37 +7 38 10.08 10.65 63.76 p 1.02 - 6.15 64.89 16.0 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 110.95 111.74 - - - - - -
51.99 46.39 47.37 47.37 ACDC ETFS Battery Tech .......... 47.37 +37 1 46.50 51.20 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.63 - - - - - - -
55.29 48.25 54.49 54.49 CORE ETFS Glb Core Infra......... 54.49 -33 1 54.20 55.00 - - - - 167.21 32.6 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.56 104.29 - - - - - -
61.99 50.38 52.88 52.42 ROBO ETFS Robo Gl Robotics .... 52.52 +67 68 52.42 54.50 - - - - 8.71 603.0 108.20 105.37 ▼ 105.37 105.37 YTMTCL XTB TCL21................... 105.37 -196 1 105.12 105.37 - - - - - -
169.00 151.51 160.40 157.26 GOLD ETFS Physical Gold......... 157.90 -54 80 157.90 157.96 - - - - 63.17 250.0 108.64 104.40 - - YTMTL1 XTB TLS22................... 105.32 - - 105.09 105.44 - - - - - -
151.78 115.26 - - ETPMPD ETFS Physical Palladium... 151.78 - - 153.57 154.60 - - - - - - 104.71 103.72 - - YTMTL2 XTB TLS27................... 104.70 - - 104.20 104.70 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 109.73 - - 107.94 108.19 - - - - - - 118.06 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.41 112.09 - - - - - -
132.17 119.26 - - ETPMPM ETFS Physical PM Bskt..... 128.21 - - 127.55 128.30 - - - - - - 102.87 100.73 101.93 101.93 YTMVC1 XTB VCX27 .................. 101.93 +1 2 101.70 101.93 - - - - - -
22.05 18.47 18.79 18.72 ETPMAG ETFS Physical Silver ........ 18.75 +5 48 18.74 19.50 - - - - - -
48.99 44.85 48.25 48.25 CURE ETFS S&P Biotech .......... 48.25 +80 10 48.00 48.20 - - - - - - 101.79 ▲ 101.47 101.79 101.79 YTMVCX XTB VCX24 .................. 101.79 +32 2 101.30 101.79 - - - - - -
13.43 11.35 12.84 12.78 ZYUS ETFS S&P 500 Yld .......... 12.78 -8 55 12.70 13.49 80.13 1.36 - 6.27 109.16 11.7 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.26 103.51 - - - - - -
10.90 9.45 10.54 10.51 ZUSD ETFS Physical USD ......... 10.54 -11 56 10.49 10.53 5.09 1.12 - .48 5.72 184.3 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.39 102.64 - - - - - -
67.98 57.33 58.30 58.21 ESTX ETFS Euro Stoxx 50......... 58.21 +16 9 57.47 64.41 - - - - - - 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.18 104.82 - - - - - -
74.30 58.25 66.41 66.01 TECH ETFS MStar Gl Tech......... 66.12 +114 16 66.04 67.50 -p - - - 935.76 7.1 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.31 102.94 - - - - - -
4.22 4.11 - - FEMX Fidelity GEM ................. 4.17 - - 4.20 4.22 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.20 102.82 - - - - - -
2.58 2.26 2.35 2.35 INIF InvestSMART Au Inc ........ 2.35 +2 370 2.28 2.45 - - - - - - 20.03 19.943 - - MONY UBS IQ Cash................. 20.02 - - - - - - - - - -
107.85 105.16 107.34 106.86 IAF iShares Comp Bnd.......... 106.91 +7 76 106.85 107.70 247.68 1.09 - 2.32 270.55 39.5 27.70 22.37 23.59 23.56 UBP UBS IQ MSCI Asia APEX 50 23.59 +40 26 22.65 24.97 26.20 4.83 - 1.11 126.46 18.7
100.36 100.12 100.35 100.34 BILL iShares Core Cash .......... 100.35 +1 38 100.24 100.34 - - - - - - 21.50 19.39 - - UBA UBS IQ MSCI Au ............ 19.60 - - 19.50 20.20 82.88 p 2.84 - 4.23 235.75 8.3
35.68 29.59 32.50 32.44 IWLD iShares Core Wld............ 32.44 +38 21 32.05 34.80 - - - - - - 22.96 20.35 - - UBE UBS IQ MSCI Eu Ethical .... 20.36 - - 20.34 20.41 58.09 2.84 - 2.85 164.80 12.4
34.70 30.92 32.53 32.40 IHWL iShares Core Wld AUD...... 32.43 +60 18 32.26 33.50 69.55 3.73 - 2.14 259.17 12.5 25.54 22.61 - - UBJ UBS IQ MSCI Japan ........ 23.01 - - 22.97 26.00 43.98 6.07 - 1.91 267.04 8.6
29.78 25.78 - - AUMF iShares Edge Au MF ........ 26.03 - - 26.32 27.00 - - - - 335.23 7.8 30.12 24.58 27.50 27.50 UBU UBS IQ MSCI US............ 27.50 +28 14 27.20 27.47 55.69 7.75 - 2.03 431.62 6.4
28.51 25.10 - - MVOL iShares Edge Au MVol ...... 26.05 - - 26.19 26.21 - - - - 573.01 4.5 21.47 19.13 19.56 19.56 ETF UBS IQ Au Qual ............. 19.56 +1 - 19.54 21.89 64.47 p 1.26 - 3.30 81.07 24.1
33.75 29.50 30.24 30.12 WDMF iShares Edge Wld MF....... 30.12 +11 625 30.01 35.00 - - - - - - 21.49 18.40 19.06 19.06 DIV UBS IQ MStar Aus Div ...... 19.06 +10 60 18.50 19.36 102.45 p .94 - 5.38 96.16 19.8
30.33 26.69 28.82 28.75 WVOL iShares Edge Wld MVol..... 28.76 +2 22 26.50 28.76 - - - - - - 27.49 22.88 25.01 25.01 UBW UBS IQ MSCI WexAu ....... 25.01 +23 - 24.50 25.84 51.77 19.83 - 2.07 1026.36 2.4
100.47 100.18 100.46 100.45 ISEC iShares Enh Cash ........... 100.45 - 6 100.45 100.46 - - - - 101.39 99.1 50.95 49.90 50.69 50.59 VACF Vngd Aus Corp FI ETF ...... 50.69 +4 63 50.56 50.70 - - - - - -
107.70 100.86 ▼ 101.59 100.86 IHCB iShares Gl Bnd Au........... 101.59 +70 34 100.93 101.59 430.31 - - 4.24 -16.13 - 17.65 17.25 17.41 17.38 PLUS VanEck Vect Au Corp Bond 17.38 -3 220 17.38 17.45 - - - - - -
108.56 100.51 101.44 101.39 IHHY iShares Gl HiYld Bd Au ..... 101.39 -30 5 101.27 102.00 759.46 .19 - 7.49 141.60 71.6 25.13 25.00 25.08 25.06 FLOT VanEck Vect Au Float ....... 25.08 +3 299 25.04 25.08 - - - - - -
120.00 104.00 107.63 107.51 IHOO iShares Gl 100 AUD ......... 107.55 +181 11 105.80 113.40 834.06 1.26 - 7.76 1054.63 10.2 28.43 24.30 26.48 26.45 MVB VanEck Vectors Banks...... 26.45 +20 12 25.00 26.99 138.00 p 1.04 - 5.22 143.08 18.5
118.46 114.02 116.97 116.73 ILB iShares Gov Infl.............. 116.97 +29 25 116.24 117.00 111.94 3.55 - .96 396.88 29.5 67.18 48.05 49.85 49.44 CETF VanEck Vectors ChinaAMC 49.50 -17 18 46.33 49.50 - - - - - -
286.99 224.00 255.48 254.40 IJH iShares S&P MidCap........ 254.40 +90 3 251.60 258.00 320.58 10.51 224.08 1.26 3368.87 7.6 5.25 4.96 5.07 5.02 CNEW VanEck Vectors China New 5.03 +5 9738 4.85 5.03 - - - - - -
101.80 80.48 84.30 83.97 IKO iShares MSCI SKorea....... 83.97 +22 37 80.50 85.12 232.85 3.34 53.07 2.77 778.47 10.8 20.75 16.85 - - EMKT VanEck Vectors Emg Mkt... 17.61 - - 17.54 17.58 - - - - -43.30 -
52.79 44.65 46.05 46.05 ITW iShares MSCI Taiwan ....... 46.05 +45 - 45.74 52.96 109.02 - 35.99 2.37 -904.90 - 29.92 26.30 27.16 26.93 MVW VanEck Vectors Eq Wt ...... 27.16 +31 915 27.16 27.40 77.00 f 3.37 - 2.84 259.13 10.5
367.89 320.87 342.42 341.13 IHVV iShares S&P 500 AUD ...... 342.05 +632 11 330.00 342.06 993.69 3.82 - 2.91 3794.17 9.0 22.63 19.78 20.20 20.20 ESGI VanEck Vectors ESG Intl.... 20.20 +38 110 20.11 21.00 - - - - - -
415.28 324.79 378.80 377.30 IVV iShares S&P 500 ............ 377.56 +293 37 377.00 378.00 566.60 7.18 310.32 1.50 4067.32 9.3 24.75 22.13 22.50 22.50 FDIV VanEck Vect S&P Frk Div ... 22.50 +37 15 22.18 22.87 -f - - - - -
14.40 11.81 12.37 12.30 IHD iShares S&P High Div ....... 12.35 +15 707 12.25 13.00 74.18 p 1.04 - 6.01 76.86 16.1 30.79 24.65 26.61 26.43 GDX VanEck Vectors Gold ....... 26.61 +51 34 25.66 26.62 - - - - - -
25.26 21.96 22.98 22.84 ILC iShares S&P/ASX 20 ........ 22.90 +14 83 22.70 23.60 114.04 p 2.23 - 4.98 254.38 9.0 20.29 17.69 19.28 19.23 IFRA VanEck Vectors FTSE Infr .. 19.28 +4 831 18.90 20.30 75.00 p .69 - 3.89 51.77 37.2
26.44 23.09 23.84 23.72 IOZ iShares S&P/ASX 200....... 23.77 +13 623 23.74 23.90 99.84 p 2.35 - 4.20 235.07 10.1 29.52 25.41 26.15 26.05 MVE VanEck Vectors S&P Mid ... 26.05 +25 15 25.80 26.45 65.00 f 3.76 - 2.50 244.65 10.6
5.35 4.58 4.73 4.71 ISO iShares Small Ords.......... 4.73 +6 50 4.55 5.28 9.69 7.96 - 2.05 77.10 6.1 21.97 18.69 21.45 21.35 MVA VanEck Vectors Prop ....... 21.41 +2 68 21.08 21.69 101.00 2.10 - 4.72 212.13 10.1
127.50 90.20 108.75 107.78 IJR iShares S&P SmCap ........ 108.04 +128 15 105.61 108.05 115.80 12.44 90.57 1.07 1440.25 7.5 27.39 23.41 24.18 24.00 MVR VanEck Vectors Au Res..... 24.04 +28 39 23.66 27.00 60.00 f 7.03 - 2.50 421.53 5.7
104.32 101.50 103.87 103.72 IGB iShares Treasury............. 103.87 +39 10 103.52 103.88 215.66 1.20 - 2.08 259.06 40.1 21.29 18.28 18.86 18.76 MVS VanEck Vectors Sm Co ..... 18.86 +21 68 18.59 19.16 66.00 p 5.07 - 3.50 334.61 5.6
110.04 95.55 95.81 95.70 IHEB iShares US EmBdAu ........ 95.70 -10 3 96.00 98.50 540.01 - - 5.64 -346.15 - 66.04 51.85 62.76 62.65 MOAT VanEck Vectors MStar ...... 62.65 +19 21 62.55 62.59 - - - - - -
93.00 73.00 80.45 79.45 IAA iShares Asia 50 .............. 79.47 -12 121 77.77 80.85 118.98 11.77 68.73 1.50 1400.71 5.7 26.03 20.78 23.51 23.45 QUAL VanEck Vect WexAu Qual .. 23.47 +23 217 23.42 24.34 42.00 7.77 - 1.79 326.50 7.2
67.01 54.26 57.93 56.93 IZZ iShares China LCap......... 56.93 -40 12 56.00 58.58 163.60 - 55.74 2.87 -198.99 - 50.00 47.05 47.94 47.63 VIF Vngd Intl FI Idx Hdg ......... 47.85 +17 79 47.85 47.95 - - - - - -
64.70 56.23 57.44 57.17 IEU iShares Europe .............. 57.17 -4 92 57.15 57.29 153.21 3.15 54.71 2.68 482.03 11.9 51.00 46.15 46.34 46.23 VCF Vngd Intl Cr Sec H........... 46.34 - 19 46.08 46.34 - - - - - -
152.32 71.94 84.36 83.87 IXJ iShares Glb Health .......... 84.13 +60 72 84.02 84.25 94.09 4.82 66.07 1.12 453.36 18.6 69.77 57.05 60.45 60.00 VAE Vngd FTSE Asia Ex Jpn..... 60.03 +7 28 59.96 61.38 - - - - - -
124.89 60.74 63.50 62.76 IOO iShares Glb 100 ETF ........ 63.10 +40 182 63.00 63.20 116.03 7.10 53.51 1.84 823.68 7.7 57.68 50.00 51.28 50.93 VEQ Vngd FTSE Eur Shares ..... 51.02 +11 68 50.92 51.52 - - - - - -
141.26 63.20 68.70 68.58 IXI iShares Glb Cons............ 68.58 -38 10 68.25 68.98 135.81 1.82 64.95 1.98 246.75 27.8 73.82 65.14 67.09 66.57 VEU Vngd All-World ex-US ...... 66.59 +3 741 66.59 66.70 - - - - - -
95.71 84.98 87.12 86.40 IVE iShares MSCI EAFE ......... 86.40 +20 43 86.30 86.62 233.92 - 77.34 2.71 -1875.33 - 49.35 48.07 48.87 48.80 VAF Vngd Aust FI Idx............. 48.86 +6 267 48.76 48.88 - - - - - -
65.13 53.77 57.07 56.26 IEM iShares MSCI Em Mkt ...... 56.38 +19 302 56.25 56.59 107.61 - 42.40 1.91 -1950.25 - 49.80 48.28 49.28 49.25 VGB Vngd Aust Govt Bond....... 49.25 +1 21 49.11 49.50 - - - - - -
84.51 74.01 76.00 75.77 IJP iShares MSCI Japan ........ 75.88 +9 33 70.05 78.00 95.28 - 61.29 1.26 -361.20 - 62.74 52.75 54.70 54.28 VHY Vngd Aust High Yield ....... 54.37 +22 282 54.28 54.38 -p - - - - -
2.80 2.23 2.25 2.25 KSM K2 Au Small Cap Fund...... 2.25 +2 133 2.21 2.25 - - - - - - 65.25 57.15 59.54 59.35 VLC Vngd MSCI Au Large Co.... 59.35 +33 29 57.00 60.00 -p - - - - -
2.83 2.43 2.45 2.45 KII K2 Global Eq................. 2.45 +1 500 2.45 2.49 - - - - - - 83.88 71.919 80.50 80.00 VAP Vngd Aust Property ......... 80.28 -16 158 80.09 80.29 -p - - - - -
3.49 2.93 3.27 3.24 MGE Magellan Glb Eq............. 3.25 +1 3182 3.24 3.25 - - - - - - 81.61 71.35 73.68 73.21 VAS Vngd Aust Shares ........... 73.40 +36 892 73.35 73.99 349.09 p .10 - 4.76 34.39 213.4
2.84 2.57 2.79 2.77 MICH Magellan Infra ............... 2.78 - 2643 2.78 2.79 - - - - - - 59.25 51.41 52.99 52.64 VSO Vngd MSCI Au Small Co.... 52.80 +55 64 52.75 54.90 257.01 1.92 - 4.87 494.43 10.7
3.22 2.92 3.09 3.08 MHG Magellan Glb Hdg........... 3.09 +7 3362 3.01 3.09 - - - - - - 52.65 49.20 50.39 50.31 VDBA Vngd Div Bal ................. 50.31 +19 95 50.05 50.39 -p - - - - -
3.75 3.19 3.33 3.31 MOGL Montgomery Glb ............ 3.32 +2 305 3.31 3.36 - - - - - - 51.70 49.34 50.31 50.16 VDCO Vngd Div Conserv ........... 50.31 +23 26 50.12 50.32 -p - - - - -
17.69 16.06 16.77 16.75 PMGOLD Perth Mint Gold.............. 16.75 -10 16 16.75 16.76 - - - - - - 54.00 48.75 50.10 50.00 VDGR Vngd Div Growth ............ 50.00 +20 18 49.95 53.00 -p - - - - -
5.93 3.91 4.02 4.00 PAXX Platinum Asia Fd ............ 4.00 -4 1658 4.00 4.75 - - - - - - 57.95 48.40 50.08 49.90 VDHG Vngd Div High Growth ...... 49.96 +39 18 49.94 50.15 -p - - - - -
5.75 4.39 4.45 4.44 PIXX Platinum Intl Fd.............. 4.45 +3 2567 4.45 4.60 - - - - - - 70.57 58.16 61.38 60.58 VGE Vngd FTSE Emerging ....... 60.58 -8 371 59.50 61.00 - - - - - -
20.67 20.29 20.54 20.54 RSM Russell Au Semi Bond ...... 20.54 -5 16 20.52 20.60 - - - - - - 50.09 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.00 - - 50.00 50.22 - - - - - -
20.38 19.91 20.15 20.08 RCB Russell Au Sel Corp Bnd ... 20.15 +8 64 20.14 20.16 - - - - - - 50.70 45.30 46.34 46.25 VESG Vngd Ethic Int................ 46.25 +5 82 46.20 46.41 - - - - - -
21.25 20.55 - - RGB Russell Au Govt Bnd ........ 21.12 - - 20.88 21.17 - - - - - - 50.68 49.30 - - VBND Vngd Glb Agg Bond H ...... 49.84 - - 49.61 49.89 - - - - - -
26.03 22.86 23.65 23.60 RARI Russell Au Resp Inv ......... 23.64 +18 33 23.25 25.00 -p - - - - - 50.40 48.80 49.80 49.60 VBLD Vngd Glb Infra ............... 49.60 -15 3 49.22 49.38 - - - - - -
31.68 26.07 27.32 27.19 RDV Russell High Div ............. 27.19 +5 14 26.20 27.60 -p - - - - - 54.00 46.50 47.25 47.14 VVLU Vngd Glb Val Eq Act......... 47.25 +2 41 47.20 53.00 -p - - - - -
3.72 3.57 3.60 3.60 GROW Schroder Real Return....... 3.60 - 249 3.59 3.60 - - - - - - 74.93 62.03 68.15 67.82 VGS Vngd MSCI Intl Sh........... 67.86 +43 259 67.82 68.05 - - - - - -
21.59 18.00 19.35 19.32 OZF SPDR 200 Financials ....... 19.35 +19 34 19.05 20.88 95.14 p .34 - 4.92 32.31 59.9 68.89 60.65 64.52 64.16 VGAD Vngd MSCI Intl Sh H ........ 64.47 +93 238 64.30 66.66 - - - - - -
60.12 52.52 54.26 53.92 STW SPDR 200 Fund ............. 54.03 +25 1471 53.92 54.29 234.53 p 2.79 58.00 4.34 654.86 8.3 49.85 47.80 48.74 48.73 VISM Vngd Intl Small Cap ......... 48.74 +21 40 48.73 48.82 - - - - - -
11.43 9.44 9.83 9.79 OZR SPDR 200 Resources....... 9.79 +10 10 9.63 11.50 24.03 p 10.46 - 2.45 251.43 3.9 53.57 50.53 52.46 52.35 VMIN Vngd Glb Min Vol ............ 52.46 +92 62 52.25 52.55 - - - - - -
58.59 51.49 53.25 52.98 SFY SPDR 50 Fund............... 53.10 +34 520 52.70 53.55 258.02 p 2.23 56.71 4.86 574.60 9.2 210.99 165.50 192.49 191.63 VTS Vngd US Total Market....... 192.16 +185 201 191.67 192.23 - - - - - -
25.96 25.37 25.81 25.81 BOND SPDR Aust Bond ............ 25.81 +1 4 25.75 25.84 64.45 1.19 - 2.50 76.60 33.7 5.11 4.55 4.74 4.71 WCMQ WCM Qual Gl Growth....... 4.73 +5 319 4.69 4.73 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 .10 .10 8IH 8I Hldgs ...................... .10 -.5 86 .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 1.70 1.63 MGG Magellan Glob Tr ............ 1.66 - 10791 1.66 1.665 - - 1.61 - 16.83 9.9
1.27 1.00 1.095 1.09 AEG Absolute Equity Perf ........ 1.09 +1 81 1.09 1.095 4.50 f 2.15 1.11 4.13 9.67 11.3 2.107 1.988 2.09 2.08 MXT MCP Master Income........ 2.09 +1 6127 2.08 2.09 - - 2.00 - 7.38 28.3
1.30 1.03 1.13 1.125 ACQ Acorn Capital Invest ........ 1.13 +.5 250 1.125 1.135 6.20 f 3.81 1.18 5.49 23.60 4.8 .185 .165 .17 .17 MVT Mercantile Invest ............ .17 - 13 .17 .175 - - .18 - 2.36 7.2
.098 ▲ .076 .098 .098 AIQ Alternative Invest............ .098 +.3 464 .095 .099 - - .09 - -.45 - 104.75 99.486 104.45 103.75 MVTHA bvm6qu ..................... 104.45 +95 2 103.60 104.45 - - - - - -
.98 .835 .865 .85 AMH AMCIL........................ .85 -2 634 .85 .86 4.25 f .56 .86 5.00 2.39 35.6 2.99 2.13 2.73 2.66 MFF MFF Capital Inv.............. 2.66 +1 4103 2.65 2.70 3.00 f 15.21 2.34 1.13 45.64 5.8
60.00 49.01 53.01 53.00 AYZ Aust Masters YF5 ........... 53.00 - 10 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 - - - 6.60 - - 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 4.45 4.41 MLT Milton......................... 4.43 +1 1747 4.42 4.43 19.00 f 1.04 4.03 4.29 19.80 22.4
1.37 1.045 1.10 1.07 APL Antipodes Global............ 1.07 -1.5 8005 1.07 1.085 -p - 1.15 - 10.30 10.4 2.82 2.54 2.59 2.56 MIR Mirrabooka Invest........... 2.57 +1 639 2.57 2.59 10.00 f .66 2.13 3.89 6.57 39.1
1.985 1.63 1.875 1.865 ALI Argo Global .................. 1.865 -1 328 1.865 1.875 3.75 f 3.02 2.17 2.01 11.32 16.5 .91 .765 .785 .785 MA1 Monash Absolute ........... .785 +1 463 .785 .80 1.00 f 7.49 .97 1.27 7.49 10.5
8.44 7.60 7.81 7.68 ARG Argo Invest................... 7.68 -4 1351 7.68 7.73 31.50 f .99 7.62 4.10 31.30 24.5 .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 - - MEC Morphic EEF................. 1.01 - - 1.00 1.01 -f - 1.16 - 8.38 12.1
.70 .15 - - AIB Aurora Global Inc Tr ......... .165 - - .165 .22 2.72 - .22 16.48 -33.08 -
4.53 2.12 2.30 2.30 AUP Aurora Prop.................. 2.30 - 12 2.30 2.25 25.11 - 3.44 10.92 - - - - - - MECN def x opt..................... - - - - -f - - - - -
6.25 5.80 5.90 5.86 AYF Aust Enhanced .............. 5.86 -4 151 5.86 5.90 35.00 p .57 5.93 5.97 20.00 29.3 1.54 1.175 ▼ 1.20 1.175 NCC NAOS Emerging Opp ....... 1.175 -2.5 333 1.18 1.20 7.25 f .96 1.18 6.17 6.94 16.9
6.44 5.96 6.04 6.00 AFI Aust Foundation............. 6.00 +1 3474 6.00 6.02 24.00 f .98 5.03 4.00 23.57 25.5 1.075 .865 .92 .91 NAC NAOS Ex-50 ................. .92 +1 272 .895 .925 6.60 f 1.12 1.10 7.17 7.39 12.4
1.11 .96 .98 .965 ALF Aust Leaders Fund.......... .98 +1 2915 .97 .98 2.00 f - 1.20 2.04 -2.53 - .95 .725 .75 .735 NSC NAOS Small Cap Opp ...... .74 +.5 657 .74 .75 6.85 f .41 .85 9.26 2.80 26.4
9.09 8.16 8.30 8.26 AUI Aust United Invest........... 8.26 -4 158 8.27 8.33 35.00 f 1.10 7.52 4.24 38.60 21.4 102.40 98.01 - - NSCG covm6qu.................... 99.20 - - 99.55 99.99 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.70 - - 1.68 1.70 - - - - - - 2.08 1.995 2.02 2.005 NBI NB Glb Corp Inc Tr .......... 2.01 - 3444 2.00 2.02 - - - - - -
.98 .74 .76 .74 BTI Bailador Tech Invest ........ .74 -1 693 .74 .75 - - 1.10 - 3.04 24.3 .73 .42 .605 .60 NGE NGE Capital ................. .60 -.5 330 .60 .61 - - .80 - 19.72 3.0
1.06 .84 .93 .90 BST Barrack St Invest ............ .91 +1 373 .93 .94 3.25 f 2.84 1.10 3.57 9.22 9.9 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .18 -f - .24 - -6.76 -
.13 .091 .096 .096 BEL Bentley Capital .............. .096 - 54 .096 .097 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 1.49 1.48 BKI BKI Invest .................... 1.48 - 4444 1.48 1.485 7.32 f .99 1.46 4.95 7.23 20.5 .017 .001 - - OZGOC opt aug19 ................... .001 - - .002 .009 - - - - - -
1.23 .685 .90 .85 BAF Blue Sky Alt Access......... .88 +2 6785 .87 .90 5.00 p .51 1.08 5.68 2.55 34.5 1.205 1.01 1.095 1.08 PIA Pengana Int Equ............. 1.095 +.5 664 1.08 1.095 7.00 f 1.43 1.23 6.39 10.04 10.9
1.375 .93 1.005 .98 CDM Cadence Capital ............ 1.00 +3 2065 .985 1.00 8.00 f 1.69 1.23 8.00 13.50 7.4 .036 .002 - - PIAO opt may19................... .002 - - .002 .003 - - - - - -
35.02 30.47 31.21 30.95 CIN Carlton Invest................ 31.21 +61 8 31.00 31.19 121.00 f 1.30 29.49 3.88 157.40 19.8 1.234 1.050 1.075 1.06 PIC Perpetual Equity............. 1.07 +.5 1031 1.06 1.075 6.30 f 1.55 1.12 5.89 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 1.13 1.09 PAI Platinum Asia ................ 1.13 +4.5 1190 1.10 1.13 10.00 f 1.43 1.01 8.85 14.32 7.9
1.035 .817 .92 .91 CBC CBG Capital ................. .91 +1 260 .89 .925 3.10 f 3.07 1.04 3.41 9.52 9.6 2.17 1.665 1.825 1.805 PMC Platinum Capital............. 1.825 +4 855 1.81 1.825 10.00 f 1.77 1.51 5.48 17.66 10.3
1.015 .88 .925 .925 CYA Century Aust................. .925 - 108 .93 .935 4.09 f 1.92 1.06 4.42 7.87 11.8 1.14 .955 1.02 .985 PL8 Plato Inc Max ................ 1.02 +3.5 7210 1.01 1.02 -f - 1.05 - 6.40 15.9
.97 .820 .87 .87 CAM Clime Capital ................ .87 - 64 .855 .88 5.00 f 1.77 .95 5.75 8.85 9.8 .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 1.00 1.00 CAMG covm3wu ................... 1.00 - 164 1.00 1.01 - - - - - - 1.38 1.00 1.06 1.045 PAF PM Capital Asian ............ 1.06 +1.5 186 1.05 1.06 4.50 f 1.76 1.05 4.25 7.92 13.4
1.305 1.15 1.20 1.20 CLF Concentrated Leaders...... 1.20 +3 25 1.20 1.23 5.75 f .45 1.27 4.79 2.58 46.5 1.35 1.115 1.195 1.165 PGF PM Capital Global........... 1.19 +3 1317 1.19 1.195 3.60 f 3.99 1.22 3.03 14.36 8.3
1.00 .82 ▼ .83 .82 CIE Contango Income........... .825 -.5 281 .82 .83 6.55 p .44 .92 7.94 2.85 28.9
1.335 1.005 1.04 1.04 CVF Contrarian Value Fd ......... 1.04 -1 192 1.03 1.04 8.50 f 3.55 1.25 8.17 30.20 3.4 1.33 1.05 1.10 1.06 QVE QV Equities .................. 1.08 +1 4371 1.06 1.08 4.20 f .96 1.11 3.89 4.05 26.7
1.79 1.478 1.73 1.73 CD1 Cordish Dixon PEF I......... 1.73 - 310 1.64 1.73 - - 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 2.16 2.16 CD2 Cordish Dixon PEF II ........ 2.16 - 155 2.16 2.20 - - 2.17 - 20.59 10.5 .15 .001 ▼ .001 .001 RYDO opt dec18 ................... .001 -1.9 6500 .001 .012 - - - - - -
1.67 1.39 1.65 1.65 CD3 Cordish Dixon PEF III ....... 1.65 -1 61 1.62 1.65 - - 1.60 - .32 515.6 1.06 .87 .88 .875 SNC Sandon Capital Invest ...... .875 - 135 .875 .88 7.00 f 1.00 .93 8.00 6.97 12.6
4.45 3.88 4.02 4.00 DUI Diversified United Inv ....... 4.00 - 320 4.01 4.02 15.00 f 1.10 4.22 3.75 16.50 24.2 2.09 1.69 1.78 1.725 SEC Spheria Emerging Co ....... 1.725 -3.5 389 1.725 1.795 -f - 2.02 - 15.70 11.0
3.76 3.15 3.26 3.21 DJW Djerriwarrh ................... 3.24 +1 1093 3.23 3.25 20.00 f .71 3.10 6.17 14.27 22.7 .29 .24 .25 .25 SVS Sunvest ...................... .25 - 12 .25 .25 - - .41 - -12.14 -
1.422 1.012 1.33 1.30 D2O Duxton Water................ 1.30 -.5 116 1.29 1.31 -p - 1.36 - 3.28 39.6 1.54 1.25 1.31 1.29 TGG Templeton Global ........... 1.305 +2.5 440 1.29 1.305 4.50 f .36 1.41 3.45 1.60 81.6
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.51 - - - - - - - .75 .61 .65 .64 TOP Thorney Opp ................ .65 - 826 .64 .65 1.50 f 3.96 .71 2.31 5.94 10.9
2.29 1.80 1.90 1.87 EGD Evans P Gl Disrupt .......... 1.87 +2 292 1.87 1.90 - - 1.95 - 55.13 3.4 .39 .20 .22 .22 TEK Thorney Tech ................ .22 +.5 1822 .215 .22 - - .25 - 2.30 9.6
1.165 .94 1.01 .985 EAI Ellerston Asian Inv........... .99 - 2674 .98 .99 1.00 f 8.69 1.03 1.01 8.69 11.4 2.63 2.46 2.59 2.55 TGF Tribeca Global ............... 2.59 +4 308 2.58 2.59 - - - - - -
.14 .005 .008 .006 EAIO opt feb19.................... .006 -.4 3230 .007 .008 - - - - - - 1.07 .88 .915 .915 URB URB Invest................... .915 +.5 550 .91 .915 -f - 1.06 - 2.96 30.9
1.18 .955 1.02 1.00 EGI Ellerston Global Inv ......... 1.00 -2.5 1038 1.00 1.01 3.00 f 3.70 1.08 3.00 11.10 9.0 2.59 2.00 2.41 2.35 VG1 VGI Partners Global......... 2.39 -1 2159 2.37 2.39 - - 2.27 - 16.93 14.1
2.19 1.455 1.53 1.52 EGF Evans P Gl Flagship......... 1.52 - 468 1.52 1.53 52.77 .37 1.55 34.72 19.68 7.7 1.17 1.00 1.055 1.04 WAA WAM Active.................. 1.055 +.5 34 1.045 1.055 5.70 f 1.49 1.10 5.40 8.51 12.4
1.275 1.02 - - EAF Evans P Asia................. 1.11 - - 1.11 1.13 - - - - - - 2.52 2.01 2.23 2.20 WAM WAM Capital................. 2.23 +4 3559 2.21 2.23 15.50 f 1.25 1.94 6.95 19.30 11.6
1.20 .935 .945 .94 FPP Fat Prophets Gl PF .......... .94 +.5 2 .94 .99 -p - 1.11 - 7.42 12.7 2.21 2.02 2.10 2.06 WGB WAM Global ................. 2.07 +3 814 2.07 2.09 - - - - - -
1.25 .82 .85 .84 FPC Fat Prophets Gl Cont ....... .845 - 379 .845 .86 - - 1.03 - 2.70 31.3 1.25 1.065 1.105 1.095 WLE WAM Leaders ............... 1.10 +.5 9407 1.095 1.10 5.00 f 2.50 1.13 4.55 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 1.31 1.275 WMI WAM Microcap.............. 1.295 +2.5 2016 1.295 1.31 -f - 1.23 - 28.27 4.6
2.104 1.42 - - FOR Forager Aust Shs Fnd....... 1.445 - - 1.45 1.48 - - 1.62 - 11.19 12.9 1.71 1.30 1.40 1.375 WAX WAM Research.............. 1.39 +2 497 1.385 1.39 9.50 f 1.22 1.16 6.83 11.58 12.0
1.355 1.13 1.19 1.175 FGX Future Generation Inv....... 1.175 - 3262 1.175 1.19 4.50 f 1.14 1.16 3.83 5.13 22.9 .89 .76 .83 .81 WMK Watermark Fund ............ .83 +.5 1458 .83 .835 2.50 f - .95 3.01 -2.37 -
1.47 1.145 1.29 1.28 FGG Future Gen Global Inv....... 1.28 - 1869 1.275 1.28 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 - 1221 1.03 1.055 - - 1.18 - 12.00 8.6
1.17 .92 .935 .93 GC1 Glennon Small Comp ....... .93 - 361 .93 .94 4.00 f 4.96 1.01 4.30 19.84 4.7
2.45 1.97 2.15 2.07 GFL Global Masters Fund ....... 2.15 +8 28 2.07 2.16 - - 2.06 - -1.26 - .036 .005 .006 .006 WQGO opt jun19 .................... .006 +.1 864 .006 .015 - - - - - -
1.175 1.02 1.08 1.08 GVF Global Value Fnd ............ 1.08 +.5 260 1.055 1.08 6.30 p 1.11 1.07 5.83 6.98 15.5 .96 .825 - - WDE Wealth Defender ............ .885 - - - - 4.00 f .54 1.00 4.52 2.16 41.0
2.02 1.94 1.99 1.99 GCI Gryphon Capital............. 1.99 -.5 171 1.97 1.99 - - - - - - 1.215 1.05 1.07 1.06 WIC Westoz Inv ................... 1.06 - 731 1.055 1.06 6.00 f 3.87 1.19 5.66 23.20 4.6
.125 .058 .061 .061 HHY HHY Fund.................... .061 - 61 .061 .069 - - .08 - -2.90 - .13 .02 - - WICOC opt aug19 ................... .025 - - .022 .04 - - - - - -
.53 .46 .52 .52 IBC Ironbark Capital ............. .52 +.5 20000 .51 .52 2.70 f .61 .53 5.19 1.66 31.3 4.90 4.30 4.38 4.34 WHF Whitefield .................... 4.34 -3 514 4.34 4.36 18.75 f .95 4.76 4.32 17.90 24.2
.855 .725 - - KAT Katana Capital............... .725 - - .735 .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 1.44 1.405 LSF L1 Long Short Fund......... 1.42 +2 13674 1.41 1.42 - - - - - - 107.00 99.26 100.25 100.00 WHFPB cpvr6qu ..................... 100.15 +15 11 100.15 100.39 700.00 f - - 6.99 - -
.40 .26 - - LSX Lion Selection Grp .......... .355 - - .34 .35 - - .29 - -9.00 - .945 .85 .89 .88 WGF Watermark Gl Fd ............ .88 -1 359 .88 .89 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .28 .295 .295 ZER Zeta Res ..................... .295 +.5 252 .295 .32 - - .42 - 20.30 1.5
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, NOVEMBER 29, 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 $2.96

TLSISV 2.96 27/03/19 1:1 .205 .215 .21 +3.5 500
Galaxy Res Last Sale Price $2.72
GXYKOB 1.59 31/12/29 1:1 1.12 1.13 1.14 +1 55
Vngd Aust High Yield Last Sale Price $54.37
VHYBOM 0.00 26/09/19 1:1 52.57 - 52.56 +54 20 Barrier Installment Warrants
BHP Last Sale Price $30.98 TLSDOD 2.75 22/11/19 1:1 .655 .665 .645 - 200 Harvey Norman Last Sale Price $3.12 VHYBOC 0.00 10/10/19 1:1 58.79 58.80 58.82 +36 18 The A2 Milk Company Last Sale Price $10.22
BHPWOD 35.00 20/06/19 4:1 .345 .35 .365 +4 120 Westpac Banking Last Sale Price $26.42 HVNKOE 2.26 31/12/29 1:1 .85 .86 .87 -16 300 Vocus Grp Last Sale Price $3.47 A2MJOM 7.40 20/01/21 1:1 2.81 2.82 2.89 +50 9
C’wlth Bank of Aust Last Sale Price $72.43 WBCSOA 17.18 13/12/19 1:1 10.03 10.04 9.96 +111 20 IOOF Hldgs Last Sale Price $7.12 VOCKOA 2.58 31/12/29 1:1 .87 .88 .895 +22.5 100 AGL Energy Last Sale Price $18.69
CBAWOA 75.00 20/12/18 5:1 .125 .16 .155 +3 20 WBCSOP 15.02 17/06/22 1:1 12.67 12.68 12.86 +34 4 IFLKOB 5.47 31/12/29 1:1 1.64 1.65 1.385 +3.5 10 VOCKOF 2.87 31/12/29 1:1 .585 .595 .60 +2.5 201 AGLJOQ 15.42 30/05/19 1:1 3.27 3.28 3.45 +109 20
CBAWOD 76.00 20/06/19 5:1 .675 .68 .685 +3 60 WBCJOC 20.70 15/03/23 1:1 5.71 5.72 5.69 +91 40
Infigen Energy Last Sale Price $0.46 Westpac Banking Last Sale Price $26.42 Aristocrat Leisure Last Sale Price $25.44
Macq Grp Last Sale Price $116.81 Wesfarmers Last Sale Price $31.51 IFNKOE 0.33 31/12/29 1:1 .125 .13 .13 -8.5 50 WBCKOH 22.38 31/12/29 1:1 4.04 4.05 4.06 +84 49 ALLJOA 12.89 17/08/22 1:1 12.54 12.55 11.25 -19 10
MQGWOD 126.00 20/06/19 5:1 1.155 1.16 1.15 +13.5 50 WESSWA 7.22 30/06/22 1:1 27.97 28.00 27.90 +44 2 WBCMOB 23.55 31/12/29 1:1 2.86 2.87 2.80 +18 215 ALLJOB 16.37 17/08/22 1:1 9.06 9.07 8.00 -168 33
Independence Grp Last Sale Price $3.79 WBCLOF 24.69 31/12/29 1:1 2.33 2.34 2.29 +18 108 ALLJOC 21.49 15/03/23 1:1 3.95 3.96 3.43 -134 37
Rio Tinto Last Sale Price $73.25
RIOWOD 83.00 20/06/19 5:1 .56 .565 .565 +8 260 Barrier Call Warrants IGOKOC 2.42 31/12/29
IPH Last Sale Price $5.62
1:1 1.36 1.37 1.385 +18.5 10 WBCLOA 25.36 31/12/29
Webjet Last Sale Price $12.01
1:1 1.65 1.66 1.69 +53 280
ANZ Banking Grp Last Sale Price $27.15
ANZJOM 19.12 20/01/21 1:1 8.02 8.03 8.09 +125 100
The A2 Milk Company Last Sale Price $10.22 IPHKOA 3.68 31/12/29 1:1 1.935 1.945 1.96 +11 75
Equity Put Warrants A2MKOG
A2MKOH
5.59 31/12/29
6.63 31/12/29
1:1
1:1
4.62
3.58
4.63
3.59
4.64
3.57
+22
+14
100
200 JB Hi-Fi Last Sale Price $23.38
JBHKOD 18.33 31/12/29 1:1 5.04 5.05 4.97 +16 65
WEBKOE 8.20 31/12/29 1:1
Wesfarmers Last Sale Price $31.51
3.81 3.82 3.80 +14 20
Afterpay Touch Last Sale Price $13.87
APTJOY 9.26 20/07/23 1:1 4.60 4.61 4.65 +71 80
C’wlth Bank of Aust Last Sale Price $72.43 A2MKOC 7.32 31/12/29 1:1 2.89 2.90 2.99 +19 321 WESLOE 28.10 31/12/29 1:1 4.41 4.42 4.40 +8 10
CBAWOS 63.00 20/06/19 5:1 .405 .41 .415 - 800 Lendlease Grp Last Sale Price $13.14 Alumina Last Sale Price $2.31
Ardent Leisure Grp Last Sale Price $1.49 LLCKOA 8.81 31/12/29 1:1 4.32 4.33 4.27 +5 10
WorleyParsons Last Sale Price $13.19 AWCJOW 1.76 20/07/23 1:1 .54 .55 .60 +5 100
AADKOA 1.15 31/12/29 1:1 .33 .34 .305 -51.5 200 WORKOA 9.64 31/12/29 1:1 3.55 3.56 3.52 +11 150
Equity Installment Warrants Aristocrat Leisure Last Sale Price $25.44
ALLKOG 8.62 31/12/29 1:1 16.82 16.83 15.50 -199 2
Magellan Fin Grp Last Sale Price $26.60
MFGKOA 21.09 31/12/29 1:1 5.50 5.51 5.55 +82 10
WORKOE 10.70 31/12/29 1:1 2.48
Woolworths Grp Last Sale Price $29.83
2.49 2.50 +12 20 Bellamys Aust Last Sale Price $7.31
BALJOW 5.10 20/07/23 1:1 2.21 2.22 2.21 -46 13
The A2 Milk Company Last Sale Price $10.22 Mount Gibson Iron Last Sale Price $0.52 BHP Last Sale Price $30.98
A2MJOM 7.40 20/01/21 1:1 2.81 2.82 2.89 +50 9 ALLKOC 20.88 31/12/29 1:1 4.56 4.57 3.69 -161 59 WOWKOF 18.38 31/12/29 1:1 11.45 11.46 11.42 +22 5
ALLKOB 22.18 31/12/29 1:1 2.17 2.59 2.95 -96 80 MGXKOJ 0.15 31/12/29 1:1 .36 .37 .37 +6.5 100 BHPJOM 21.04 20/01/21 1:1 9.94 9.95 10.00 +59 52
AGL Energy Last Sale Price $18.69 MGXKON 0.32 31/12/29 1:1 .20 .20 .20 +5.5 882 Woodside Pet Last Sale Price $31.17 BHPJOJ 25.21 15/03/23 1:1 5.77 5.78 5.77 +45 85
AGLJOQ 15.42 30/05/19 1:1 3.27 3.28 3.45 +109 20 AMP Last Sale Price $2.44 WPLKOB 27.44 31/12/29 1:1 3.72 3.73 3.82 -34 55
AMPKOD 1.53 31/12/29 1:1 .905 .915 .875 +5 122 Mineral Resources Last Sale Price $15.17 WPLLOH 28.79 31/12/29 1:1 3.48 3.49 3.83 - 10 C’wlth Bank of Aust Last Sale Price $72.43
Aristocrat Leisure Last Sale Price $25.44 ANZ Banking Grp Last Sale Price $27.15 MINKOC 9.88 31/12/29 1:1 5.29 5.30 5.41 +61 40 CBAJOD 39.53 15/03/23 1:1 32.89 32.90 33.07 +448 20
ALLJOA 12.89 17/08/22 1:1 12.54 12.55 11.25 -19 10 MINKOB 10.49 31/12/29 1:1 4.68 4.69 4.97 +137 25 Wisetech Global Last Sale Price $18.67
ALLJOB 16.37 17/08/22 1:1 9.06 9.07 8.00 -168 33
ANZBOF 0.00 10/01/19 1:1 34.98 - 35.05 +37 3 WTCKOC 12.45 31/12/29 1:1 6.21 6.22 6.14 +160 54 Evolution Min Last Sale Price $3.15
ANZKOD 23.63 31/12/29 1:1 3.52 3.53 3.49 +17 107 Macq Grp Last Sale Price $116.81 EVNJOM 1.50 20/01/21 1:1 1.645 1.655 1.645 -.5 150
ALLJOC 21.49 15/03/23 1:1 3.95 3.96 3.43 -134 37 ANZLOF 24.27 31/12/29 1:1 3.43 3.44 3.52 +164.5 5 MQGKOG 76.99 31/12/29 1:1 39.82 39.83 39.77 -493 3 Crude Oil (Nymex) futures
ANZ Banking Grp Last Sale Price $27.15 ANZLOA 26.08 31/12/29 1:1 1.61 1.62 1.70 +33 61 MQGKOH 99.03 31/12/29 1:1 17.78 17.79 17.93 +218 88 ZCLKOC 41.49 31/12/29 .10:1 1.31 1.33 1.30 -13.5 200 Fortescue Metals Grp Last Sale Price $4.03
ANZJOM 19.12 20/01/21 1:1 8.02 8.03 8.09 +125 100 MQGLOM 110.06 31/12/29 1:1 9.25 9.26 8.95 +147 6 FMGJOE 2.63 17/08/22 1:1 1.395 1.405 1.415 +8 2630
APTJOY 9.26 20/07/23 1:1 4.60 4.61 4.65 +71 80
APTKOH 8.69 31/12/29 1:1 5.17 5.18 5.15 +86 361 MQGLOA 113.17 31/12/29
Mayne Pharma Last Sale Price $0.99
1:1 6.14 6.15 6.13 +352 20
Barrier Put Warrants iShares China LCap Last Sale Price $56.93
IZZJOM 38.29 30/05/19 1:1 18.59 18.96 19.56 +22 2
Appen Last Sale Price $13.76 MYXKOB 0.54 31/12/29 1:1 .45 .46 .555 +5.5 200 The A2 Milk Company Last Sale Price $10.22
Alumina Last Sale Price $2.31 APXKOF 10.87 31/12/29 1:1 2.88 2.89 2.88 +48 10 A2MKOS 17.16 31/12/29 1:1 6.94 6.95 6.99 -42 2 Lendlease Grp Last Sale Price $13.14
AWCJOW 1.76 20/07/23 1:1 .54 .55 .60 +5 100 National Aust Bank Last Sale Price $24.91 LLCJOA 9.63 17/08/22 1:1 3.50 3.51 3.49 +8 165
ASX Last Sale Price $61.52 NABKOB 17.49 31/12/29 1:1 7.41 7.42 7.65 +67 10 ANZ Banking Grp Last Sale Price $27.15
Bellamys Aust Last Sale Price $7.31 ASXKOA 53.50 31/12/29 1:1 8.01 8.02 7.95 +57 30 ANZKOW 28.16 29/11/18 1:1 1.365 - 1.365 -25 230 L1 Long Short Fund Last Sale Price $1.42
NABKOG 19.98 31/12/29 1:1 4.92 4.93 5.10 +54 18 LSFJOY 1.11 20/07/23 1:1 .30 .31 .32 +3.5 200
BALJOW 5.10 20/07/23 1:1 2.21 2.22 2.21 -46 13 Alumina Last Sale Price $2.31 NABLOA 21.71 31/12/29 1:1 3.80 3.81 3.92 +32 10 ANZLOV 27.82 31/12/29 1:1 1.21 1.22 1.14 -233 40
BHP Last Sale Price $30.98 AWCKOE 1.94 31/12/29 1:1 .36 .37 .42 +13.5 1058 NABLOE 22.46 31/12/29 1:1 3.04 3.05 3.34 +45 50 ANZLOW 28.41 31/12/29 1:1 1.805 1.815 1.735 -230.5 40 Mineral Resources Last Sale Price $15.17
BHPIO1 14.00 03/05/19 1:1 17.68 17.69 17.71 +39 60 NABLOG 24.24 31/12/29 1:1 1.26 1.27 1.315 +9 67 ANZKOQ 29.53 31/12/29 1:1 2.38 2.39 2.30 -78 8 MINJOA 8.59 17/08/22 1:1 6.57 6.58 6.65 +101 17
Bellamys Aust Last Sale Price $7.31
BHPJOM 21.04 20/01/21 1:1 9.94 9.95 10.00 +59 52 BALKOF 5.23 31/12/29 1:1 2.07 2.08 2.08 -47 55 Newcrest Min Last Sale Price $20.78 Bendigo&Adelaide Bk Last Sale Price $10.82 Macq Grp Last Sale Price $116.81
BHPJOJ 25.21 15/03/23 1:1 5.77 5.78 5.77 +45 85 BALKOB 5.68 31/12/29 1:1 1.62 1.63 1.625 -10.5 90 NCMKOL 15.67 31/12/29 1:1 5.10 5.11 5.08 -23 8 BENKOS 13.98 31/12/29 1:1 3.15 3.16 3.09 +19 50 MQGJOB 78.03 15/03/23 1:1 38.78 38.79 38.92 +362 5
BlueScope Steel Last Sale Price $11.16 Bapcor Last Sale Price $6.16 NEXTDC Last Sale Price $6.42 Beach Energy Last Sale Price $1.52 Mesoblast Last Sale Price $1.31
BSLIOL 12.50 17/05/19 1:1 1.325 1.335 1.34 -1 90 BAPKOA 5.27 31/12/29 1:1 .885 .895 .895 +8 250 NXTKOA 4.28 31/12/29 1:1 2.14 2.15 2.09 +9.5 10 BPTKOP 2.92 31/12/29 1:1 1.39 1.40 1.38 +11 40 MSBJOY 0.98 20/07/23 1:1 .33 .34 .355 -5 26
C’wlth Bank of Aust Last Sale Price $72.43 BHP Last Sale Price $30.98 Origin Energy Last Sale Price $6.59 C’wlth Bank of Aust Last Sale Price $72.43 National Aust Bank Last Sale Price $24.91
CBAIOA 40.00 18/10/19 1:1 35.01 35.02 35.00 +55 1 BHPXOD 28.00 27/06/19 2:1 1.95 1.96 2.10 +38 50 ORGKOB 5.11 31/12/29 1:1 1.475 1.485 1.445 -30.5 435 CBAXOR 76.00 27/06/19 4:1 1.165 1.175 1.14 -73 100 NABJOI 16.84 14/04/20 1:1 8.06 8.07 8.14 +66 50
CBASWR 45.80 30/06/20 1:1 29.80 29.82 30.07 +83 3 BHPXOC 29.11 27/06/19 2:1 1.195 1.205 1.34 +36.5 55 Oil Search Last Sale Price $7.32 CBALOS 73.22 31/12/29 1:1 2.29 2.30 2.12 -57 15 NABJOC 20.60 15/03/23 1:1 4.31 4.32 4.41 +110 23
CBAJOD 39.53 15/03/23 1:1 32.89 32.90 33.07 +448 20 BHPKOF 25.62 31/12/29 1:1 5.36 5.37 5.60 +76 20 OSHKOA 6.39 31/12/29 1:1 .92 .93 .92 +15.5 20 CBALOP 75.24 31/12/29 1:1 4.30 4.31 4.14 -54 78
BHPMOD 26.38 31/12/29 1:1 4.59 4.60 4.59 +47 240 CBAKOT 78.15 31/12/29 1:1 5.72 5.73 5.80 -2 317 Platinum Asset Last Sale Price $5.48
Evolution Min Last Sale Price $3.15 BHPKON 27.17 31/12/29 1:1 3.80 3.81 3.99 +48 20 OZ Min Last Sale Price $8.64 CBAKOZ 79.91 31/12/29 1:1 7.47 7.48 7.16 -72 20 PTMJOZ 3.60 18/11/21 1:1 1.87 1.88 1.87 +28.5 30
EVNJOM 1.50 20/01/21 1:1 1.645 1.655 1.645 -.5 150 BHPLOB 27.81 31/12/29 1:1 3.91 3.92 4.10 +68 35 OZLKOE 6.77 31/12/29 1:1 1.86 1.87 1.805 +21 234
Cleanaway Waste Last Sale Price $1.71 South32 Last Sale Price $3.14
Fortescue Metals Grp Last Sale Price $4.03 BHPKOJ 27.83 31/12/29 1:1 3.15 3.16 3.19 +58 390 Pendal Grp Last Sale Price $8.57 CWYKOS 2.31 31/12/29 1:1 .60 .61 .615 - 100 S32JOM 1.88 20/01/21 1:1 1.255 1.265 1.285 +9 25
FMGISW 2.70 07/06/19 1:1 1.465 1.475 1.465 +18 20 BHPLON 28.84 31/12/29 1:1 2.89 2.90 2.93 +22 50 PDLKOB 5.47 31/12/29 1:1 3.10 3.11 3.04 - 2 S32JOY 2.35 14/07/22 1:1 .785 .795 .805 +10 311
FMGJOE 2.63 17/08/22 1:1 1.395 1.405 1.415 +8 2630 Bingo Ind Last Sale Price $2.15 Evolution Min Last Sale Price $3.15
Qantas Airways Last Sale Price $6.06 EVNKOS 4.03 31/12/29 1:1 .875 .885 .91 -.5 54 Sydney Airport Last Sale Price $6.85
iShares China LCap Last Sale Price $56.93 BINKOD 1.56 31/12/29 1:1 .58 .59 .55 -19 320 QANKOA 5.13 31/12/29 1:1 .925 .935 .91 +12.5 30 SYDJOR 5.28 14/04/20 1:1 1.56 1.57 1.55 +31 154
IZZJOM 38.29 30/05/19 1:1 18.59 18.96 19.56 +22 2 Breville Grp Last Sale Price $11.26 Currency Warrant AUS/USD
QBE Insurance Grp Last Sale Price $11.48 FXUMOS 0.77 31/12/29 100:1 4.85 4.88 4.98 -105 70 Westpac Banking Last Sale Price $26.42
Lendlease Grp Last Sale Price $13.14 BRGKOA 9.10 31/12/29 1:1 2.15 2.13 2.13 +9 555 QBEKOB 9.66 31/12/29 1:1 1.815 1.825 1.86 +5.5 120 WBCJOC 20.70 15/03/23 1:1 5.71 5.72 5.69 +91 40
LLCJOA 9.63 17/08/22 1:1 3.50 3.51 3.49 +8 165 BlueScope Steel Last Sale Price $11.16 Goodman Grp Last Sale Price $10.68
Ramsay Health Care Last Sale Price $55.56 GMGKOP 12.58 31/12/29 1:1 1.89 1.90 1.925 +7 150
L1 Long Short Fund Last Sale Price $1.42
LSFJOY 1.11 20/07/23 1:1 .30 .31 .32 +3.5 200
BSLKOC 9.73 30/11/18
Brambles Last Sale Price $10.48
1:1 1.355 - 1.355 -112.5 35 RHCKOB 44.41 31/12/29
1:1 11.15 11.16 10.38 +80 4
Independence Grp Last Sale Price $3.79
IGOKOT 6.58 31/12/29 1:1 2.79 2.80 2.78 -20 5
Index Barrier Call Warrants
Mineral Resources Last Sale Price $15.17 BXBKOD 9.11 31/12/29 1:1 1.365 1.375 1.36 -2.5 30 RIOKOC 50.30 31/12/29 1:1 22.94 22.95 23.80 +196 10 DJIA MINI E-CBOT
MINJOA 8.59 17/08/22 1:1 6.57 6.58 6.65 +101 17 C’wlth Bank of Aust Last Sale Price $72.43 RIOKOF 64.45 31/12/29 1:1 8.79 8.80 9.75 +222 40 Magellan Fin Grp Last Sale Price $26.60 DJXKOJ 23122.85 31/12/29 .01:1 30.01 30.03 30.00 +1080 1
CBALOK 60.76 31/12/29 1:1 13.17 13.18 13.44 +46 10 RIOKOL 66.04 31/12/29 1:1 7.21 7.22 7.23 +133 231 MFGKOP 35.18 31/12/29 1:1 8.58 8.59 8.51 -40 10 Nasdaq 100 E-MINI
Macq Grp Last Sale Price $116.81 RIOLOG 70.34 31/12/29 1:1 4.41 4.42 4.48 +141 9
MQGISV 102.55 30/11/18 1:1 14.29 14.27 14.27 +52 16 CBAKOK 62.66 31/12/29 1:1 9.77 9.78 9.79 +42 411 Mineral Resources Last Sale Price $15.17 NDXKOO 5901.75 31/12/29 .01:1 13.73 13.74 13.72 +453 7
MQGJOB 78.03 15/03/23 1:1 38.78 38.79 38.92 +362 5 CBALOL 63.98 31/12/29 1:1 9.94 9.95 10.14 +229 52 Resolute Min Last Sale Price $0.94 MINKOP 19.61 31/12/29 1:1 4.44 4.45 4.08 -12 20 NDXKON 5998.64 31/12/29 .01:1 12.40 12.41 12.44 +492 2
CBALOD 65.61 31/12/29 1:1 8.32 8.33 8.47 +51 15 RSGKOC 0.64 31/12/29 1:1 .295 .305 .31 +2 170
Mesoblast Last Sale Price $1.31 CBALOI 67.93 31/12/29 1:1 5.99 6.00 6.15 +55 80 RSGKOB 0.75 31/12/29 1:1 .19 .20 .175 -4.5 80 Macq Grp Last Sale Price $116.81 S&P500 EMINI Futures
MSBJOY 0.98 20/07/23 1:1 .33 .34 .355 -5 26 CBALOB 69.43 31/12/29 1:1 4.49 4.50 4.69 +111 47 MQGLOV 121.34 31/12/29 1:1 6.97 7.04 7.15 -145 33 SPFKOH 2491.55 31/12/29 .01:1 3.36 3.37 3.37 +101 8
South32 Last Sale Price $3.14 MQGKOQ 130.38 31/12/29 1:1 13.56 13.57 13.30 -212 5 SPFKOJ 2513.13 31/12/29 .01:1 3.06 3.07 3.06 +90 123
National Aust Bank Last Sale Price $24.91 Cochlear Last Sale Price $172.70 S32KOA 2.73 31/12/29 1:1 .405 .415 .45 +3 500
NABIOL 24.00 17/05/19 1:1 3.36 3.37 3.43 +8 40 COHKOB 139.57 31/12/29 1:1 33.13 33.14 31.72 +892 6 National Aust Bank Last Sale Price $24.91 S&P/ASX 200 Last Value 5758.4
NABJOI 16.84 14/04/20 1:1 8.06 8.07 8.14 +66 50 Saracen Min Last Sale Price $2.42 NABKOU 27.56 31/12/29 1:1 2.65 2.66 2.56 -56 4 XJOKON 5044.77 31/12/29 .01:1 7.12 7.14 7.27 +95 20
NABJOC 20.60 15/03/23 1:1 4.31 4.32 4.41 +110 23
CSR Last Sale Price $3.12 SARKOB 1.53 31/12/29 1:1 .895 .905 .90 -19 200 XJOMOL 5093.52 31/12/29 .01:1 6.63 6.65 6.52 +21 5
CSRKOD 2.17 31/12/29 1:1 .94 .95 .865 +10.5 120 SARKOD 2.11 31/12/29 1:1 .315 .325 .315 -100.5 300 OFX Grp Last Sale Price $1.75
OFXKOQ 3.03 31/12/29 1:1 1.275 1.285 1.275 +51.5 100 XJOMOG 5245.70 31/12/29 .01:1 5.11 5.13 5.17 +42 48
Origin Energy Last Sale Price $6.59 Caltex Aust Last Sale Price $27.49 XJOMOC 5346.88 31/12/29 .01:1 4.10 4.12 4.20 +45 559
ORGIOA 4.25 18/10/19 1:1 2.85 2.86 2.83 -32 5 Sandfire Res Last Sale Price $6.30
CTXKOD 22.37 31/12/29 1:1 5.12 5.13 5.14 -1 5 SFRKOJ 5.15 30/11/18 1:1 .98 - .98 -53.5 15 OZ Min Last Sale Price $8.64 XJOLOG 5591.11 31/12/29 .01:1 2.65 2.67 2.74 +37 3645
Platinum Asset Last Sale Price $5.48 OZLKOR 12.25 31/12/29 1:1 3.60 3.61 3.56 - 2
Crown Resorts Last Sale Price $11.80 Sims Metal Mgmt Last Sale Price $10.86
PTMJOZ 3.60 18/11/21 1:1
1.87 1.88 1.87 +28.5 30 CWNKOA 10.06 31/12/29
Evolution Min Last Sale Price $3.15
1:1 1.735 1.745 1.75 -11 300 SGMMOA
SGMKOF
8.21 31/12/29
9.69 31/12/29
1:1
1:1
2.64
1.16
2.65 2.64 -1
1.17 1.235 -85.5
49
20
Primary Health Care Last Sale Price $2.62
PRYKOS 4.18 31/12/29 1:1 1.55 1.56 1.595 +18.5 15 Index Barrier Put Warrants
RIOIO1 38.00 03/05/19 1:1 38.24 38.25 38.32 +126 10 EVNKOC 2.47 31/12/29 1:1 .675 .685 .68 +4.5 5 Tabcorp Hldgs Last Sale Price $4.46 S&P500 EMINI Futures
Santos Last Sale Price $5.64 SPFKOZ 3106.04 31/12/29 .01:1 5.04 5.05 5.07 -100 40
South32 Last Sale Price $3.14 STOKOC 4.50 31/12/29 1:1 1.13 1.14 1.10 +2 20 TAHKOP 5.71 31/12/29 1:1 1.24 1.25 1.265 +7 50
Fortescue Metals Grp Last Sale Price $4.03 S&P/ASX 200 Last Value 5758.4
S32JOM 1.88 20/01/21 1:1 1.255 1.265 1.285 +9 25 FMGKON 2.69 31/12/29 1:1 1.335 1.345 1.38 +18 21 Sthn Cross Media Last Sale Price $1.07 Transurban Grp Last Sale Price $11.49
S32JOY 2.35 14/07/22 1:1 .785 .795 .805 +10 311 FMGKOH 2.92 31/12/29 1:1 1.10 1.11 1.165 +13 130 SXLKOB 0.80 31/12/29 1:1 .265 .275 .275 +1 100 TCLKOQ 13.79 31/12/29 1:1 2.30 2.31 2.28 +2 20 XJOLOR 5901.47 31/12/29 .01:1 2.43 2.45 2.36 -44 1500
XJOLOT 5964.56 31/12/29 .01:1 3.06 3.08 3.06 -44 45
SPDR 200 Fund Last Sale Price $54.03 FlexiGroup Last Sale Price $1.53 Telstra Corp Last Sale Price $2.96 WorleyParsons Last Sale Price $13.19 XJOLOW 6015.73 31/12/29 .01:1 3.57 3.59 3.66 -36 80
STWSON 43.41 13/12/19 1:1 13.02 13.03 13.00 +35 5 FXLKOD 1.13 31/12/29 1:1 .395 .405 .39 +2 775 TLSKOD 2.57 31/12/29 1:1 .385 .395 .395 +10.5 200 WORKOR 15.03 31/12/29 1:1 1.83 1.84 1.82 -180 30 XJOQOX 6110.81 31/12/29 .01:1 3.52 3.54 3.52 -29 450
Sydney Airport Last Sale Price $6.85 Currency Warrant AUS/USD TPG Telecom Last Sale Price $7.58 Woolworths Grp Last Sale Price $29.83 XJOQOW 6174.36 31/12/29 .01:1 4.16 4.18 3.97 -57 50
SYDJOR 5.28 14/04/20 1:1 1.56 1.57 1.55 +31 154 FXUKOA 0.69 31/12/29 100:1 5.22 5.25 5.01 +98 20 TPMKOB 5.15 31/12/29 1:1 2.42 2.43 2.45 -13 42 WOWKOS 35.91 31/12/29 1:1 6.07 6.08 4.05 - 35 XJOKOS 6534.68 31/12/29 .01:1 8.01 7.78 7.78 -30 30
10
Tables
Share Options
VOLUME TRADED FOR THURSDAY, NOVEMBER 29, 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
Feb 19 30.00 2.16 2.12 30 51 26.50 .66 16.36 Dec 18 184.01 3.45 - 445 91 27.70 .43 31.66 Dec 18 122.01 .65 2.65 20 98 20.80 .22 9.16 Dec 18 74.00 1.26 1.28 240 - 27.70 .45 42.02
CALL OPTIONS Feb 19
Feb 19
31.00 1.57
31.50 1.32
1.48 1213
1.31 30
70 25.60 .57
65 25.20 .51
21.76
18.30
Dec 18
Dec 18
186.00
186.01
2.67 2.73 471 318 27.20 .36 24.55
2.67 2.28 305 1236 27.20 .36 24.50
Dec 18
Dec 18
124.00
126.00
.34
.17
.36
.19
80 738 20.70 .13 4.83
500 373 20.70 .08 2.41
Dec 18
Dec 18
75.00
76.00
.86 1.10 255
.57 .74 20
3 27.20 .35 28.73
- 26.80 .26 18.94
AGL Energy Last Sale Price $18.69 Feb 19 32.50 .90 1.00 22 66 24.60 .41 12.41 Dec 18 188.00 2.02 2.00 612 686 26.90 .30 18.54 Dec 18 128.00 .08 .30 150 418 20.80 .04 1.14 Dec 18 0.01 73.31 82.47 2500 25 - - 1.47
Nov 18 18.00 .69 .87 7 101 26.70 1.00 - Feb 19 33.00 .73 .80 10 654 24.30 .36 10.19 Dec 18 188.01 2.02 - 202 1113 26.90 .30 18.58 Jan 19 118.00 3.26 2.95 10 314 20.00 .51 17.87 Dec 18 65.00 8.52 16.35 80 110 35.70 .93 6.00
Nov 18 18.50 .19 .23 130 266 31.00 1.00 - Feb 19 34.01 .47 .45 1815 - 23.90 .26 6.45 Dec 18 190.00 1.51 2.40 1380 1690 26.60 .24 13.86 Jan 19 120.00 2.38 2.37 15 258 19.60 .42 13.05 Dec 18 69.00 4.90 5.70 15 29 30.50 .82 14.72
Nov 18 19.00 - .02 15 208 36.00 - 39.06 Mar 19 30.50 2.06 - 50 75 26.90 .62 15.46 Dec 18 192.00 1.11 1.12 106 546 26.40 .19 10.23 Jan 19 120.01 2.38 2.05 16 52 19.60 .42 13.02 Dec 18 69.01 4.89 13.85 250 60 30.50 .82 14.84
Dec 18 19.50 .11 .10 50 293 20.80 .22 9.76 Mar 19 33.01 .79 .81 30 467 25.20 .41 7.76 Dec 18 192.01 1.11 1.10 8 168 26.40 .19 10.19 Jan 19 122.00 1.69 1.57 765 272 19.30 .34 9.24 Dec 18 70.00 4.09 4.15 50 245 29.50 .77 19.03
Jan 19 19.00 .46 .49 10 7301 19.60 .48 15.59 Mar 19 33.51 .66 .57 15 - 25.00 .36 6.48 Dec 18 194.00 .81 .85 480 651 26.30 .15 7.39 Jan 19 122.01 1.68 1.25 116 78 19.30 .34 9.21 Dec 18 70.01 4.08 8.89 100 75 29.50 .76 19.14
Jan 19 19.50 .28 .27 25 3638 19.40 .34 9.59 Mar 19 34.01 .55 .50 31 3620 24.80 .32 5.35 Dec 18 196.00 .57 .57 90 708 26.20 .12 5.28 Jan 19 124.00 1.16 1.00 61 293 19.10 .26 6.33 Dec 18 71.01 3.33 3.31 33 283 28.50 .70 24.69
Jan 19 20.00 .16 .19 79 590 19.30 .23 5.48 Mar 19 34.50 .52 .54 240 1847 24.70 .29 5.11 Dec 18 198.00 .40 .46 375 843 26.10 .09 3.67 Jan 19 124.01 1.16 1.04 190 100 19.10 .26 6.36 Dec 18 72.00 2.65 2.60 60 185 27.70 .63 31.82
Mar 19 20.00 .31 .35 13 300 20.30 .36 5.05 Mar 19 35.00 .42 .44 30 1599 24.60 .25 4.17 Dec 18 200.00 .28 .34 252 1754 26.10 .06 2.52 Jan 19 126.00 .78 .84 50 192 19.00 .19 4.28 Dec 18 73.00 2.05 2.60 3 328 27.00 .55 40.77
Mar 19 40.00 .06 .06 120 254 25.10 .06 .54 Dec 18 200.01 .28 3.56 75 192 26.10 .06 2.52 Jan 19 126.01 .79 - 90 - 19.00 .19 4.30 Dec 18 73.01 2.04 1.58 1695 - 27.00 .55 40.88
Amcor Last Sale Price $13.43 Jun 19 32.01 1.68 - 92 242 24.90 .54 9.35 Dec 18 202.00 .18 .32 305 1339 26.10 .05 1.70 Jan 19 128.00 .52 1.65 110 204 19.10 .14 2.85 Dec 18 74.00 1.54 1.55 63 910 26.40 .47 34.88
Nov 18 13.25 .18 .21 2800 2978 20.00 1.00 - Jun 19 34.51 .86 .84 200 1309 23.90 .37 4.83 Dec 18 208.00 .06 1.25 200 156 26.00 .02 .50 Jan 19 130.00 .34 .55 90 123 19.20 .10 1.89 Dec 18 74.01 1.53 1.61 570 352 26.40 .47 34.65
Nov 18 13.50 - .01 50 821 20.00 - 27.18 Sep 19 33.00 1.65 2.40 50 48 24.70 .52 6.42 Dec 18 210.01 .04 .85 75 357 26.00 .01 .32 Feb 19 116.00 5.22 5.17 254 80 20.40 .60 16.23 Dec 18 75.00 1.11 1.10 577 2177 26.00 .38 25.25
Dec 18 13.50 .17 .17 140 1042 15.40 .49 21.00 Sep 19 34.00 1.32 1.89 40 66 24.30 .46 5.15 Jan 19 120.01 61.23 61.60 9 - 45.90 .99 1.56 Feb 19 122.00 2.46 2.65 20 123 19.30 .39 9.06 Dec 18 75.01 1.11 1.44 160 90 26.00 .38 25.25
Dec 18 13.75 .08 .09 3222 1310 14.90 .29 9.88 Sep 19 37.51 .51 .51 200 - 23.70 .29 1.97 Jan 19 136.01 45.50 45.80 4 - 40.00 .97 2.51 Feb 19 124.00 1.84 1.89 9 - 19.10 .32 6.78 Dec 18 76.00 .79 1.10 144 853 25.60 .30 17.78
Jan 19 14.00 .10 .10 449 154 13.80 .28 4.77 Dec 19 34.00 1.47 1.89 92 129 23.60 .48 4.49 Jan 19 160.00 22.96 23.50 25 10 31.60 .87 7.67 Feb 19 144.00 .06 .07 60 300 19.50 .02 .22 Dec 18 76.01 .79 .65 1450 852 25.60 .30 17.89
Jan 19 14.25 .06 .05 100 - 13.50 .18 2.62 Jan 19 180.00 7.80 8.10 100 67 25.30 .57 24.81 Mar 19 116.00 6.50 3.23 50 132 21.50 .61 14.80 Dec 18 77.00 .55 .56 1715 1386 25.40 .23 12.34
Mar 19 14.50 .10 .12 100 460 15.00 .26 2.26 Boral Last Sale Price $5.26 Jan 19 182.00 6.73 6.92 17 33 24.90 .53 23.84 Mar 19 150.00 .07 .07 30 390 19.50 .02 .18 Dec 18 77.01 .55 - 23 30 25.40 .23 12.34
Apr 19 13.50 .43 .42 200 - 14.90 .59 8.00 Nov 18 5.00 .26 .24 400 1117 55.00 1.00 -
Nov 18 5.25 .01 .05 350 350 55.00 1.00 - Jan 19 186.00 4.88 5.03 7 72 24.30 .44 17.27 Sep 19 130.01 3.61 3.31 4 6 20.90 .41 3.74 Dec 18 78.00 .37 .39 434 1144 25.40 .17 8.38
AMP Last Sale Price $2.44 Dec 18 5.25 .16 .15 3 - 30.60 .54 47.31 Jan 19 188.01 4.08 - 100 - 24.00 .39 14.43 Metcash Last Sale Price $2.84 Dec 18 78.01 .37 .26 40 430 25.40 .17 8.38
Nov 18 2.30 .14 .11 50 190 20.00 1.00 - Jan 19 190.01 3.40 - 70 - 23.80 .35 12.02 Nov 18 2.70 .14 .11 35 35 20.00 1.00 - Dec 18 79.00 .24 .25 1380 724 25.40 .12 5.55
Nov 18 2.50 - .01 500 1480 20.00 - 224.39 Bank of Qld Last Sale Price $10.12 Jan 19 194.00 2.31 2.00 42 238 23.50 .27 8.18 Dec 18 2.80 .12 .08 5 - 42.60 .59 46.73 Dec 18 79.01 .24 .35 130 61 25.40 .12 5.55
Dec 18 2.40 .12 .07 1500 23500 39.00 .60 51.00 Nov 18 9.75 .37 .26 100 300 20.00 1.00 - Jan 19 196.00 1.90 1.75 20 65 23.40 .23 6.73 Dec 18 80.00 .16 .20 3175 1444 25.60 .09 3.62
Dec 18 2.50 .07 .05 1820 2364 38.30 .43 44.20 Dec 18 10.51 .07 .05 40 327 20.20 .25 10.66 Jan 19 202.00 1.01 - 101 - 23.40 .14 3.58 National Aust Bank Last Sale Price $24.91 Dec 18 80.01 .17 .16 350 423 25.60 .09 3.74
Jan 19 2.30 .22 .20 50 30 37.10 .71 21.00 Jan 19 9.75 .55 .55 10 10 20.10 .73 11.39 Jan 19 204.00 .83 .90 70 232 23.40 .12 2.96 Nov 18 24.00 .91 1.05 121 439 23.40 1.00 - Dec 18 81.00 .10 .13 336 728 25.80 .06 2.38
Jan 19 2.40 .16 .14 750 360 36.10 .60 31.49 Mar 19 10.50 .29 .25 50 110 18.20 .45 8.72 Jan 19 208.00 .55 .54 1 124 23.70 .09 1.95 Nov 18 24.01 .90 .71 300 500 23.40 1.00 - Dec 18 82.00 .07 .10 1196 2316 26.00 .04 1.59
Jan 19 2.60 .07 .07 300 415 35.30 .37 19.68 Apr 19 10.50 .34 .30 20 - 19.20 .48 8.28 Jan 19 210.00 .43 .45 40 12 23.80 .07 1.54 Nov 18 24.50 .41 .45 380 751 25.70 1.00 - Jan 19 70.00 4.96 - 28 - 26.10 .72 14.91
Feb 19 2.50 .15 .14 150 1200 37.10 .51 26.40 BlueScope Steel Last Sale Price $11.16 Jan 19 214.00 .29 .35 200 231 24.10 .05 1.03 Nov 18 24.51 .40 .47 116 236 25.80 1.00 - Jan 19 71.00 4.26 - 24 20 25.50 .67 17.62
Jun 19 2.80 .12 .13 100 - 37.50 .41 8.51 Dec 18 11.50 .36 .41 300 180 47.40 .43 54.26 Feb 19 202.00 2.16 2.19 5 11 24.20 .22 5.13 Nov 18 25.00 - .02 1650 1177 28.50 - 29.31 Jan 19 72.01 3.61 6.30 55 50 25.00 .62 20.72
Jun 19 3.20 .05 .04 500 1085 36.40 .23 3.54 Dec 18 12.00 .20 .25 1897 88 46.30 .29 29.73 Mar 19 210.00 1.91 - 175 30 24.20 .19 3.21 Nov 18 25.01 - .04 6743 7093 28.50 - 58.61 Jan 19 74.00 2.51 2.85 22 110 24.10 .51 21.94
Dec 18 13.00 .05 .06 129 400 45.50 .09 7.43 Mar 19 230.00 .54 - 175 - 24.90 .07 .90 Nov 18 25.50 - .01 20 965 31.30 - 14.65 Jan 19 75.00 2.04 2.05 10 31 23.70 .46 17.88
Ansell Last Sale Price $23.14 Dec 18 24.78 .34 .19 126 250 19.90 .60 39.38 Jan 19 76.01 1.64 1.25 20 365 23.40 .40 14.34
Dec 18 24.00 .18 .17 20 1342 21.90 .27 13.26 Jan 19 11.00 .81 .80 5 - 40.70 .59 37.01 CSR Last Sale Price $3.12 Dec 18 25.25 .13 .14 161 161 18.50 .32 22.89 Jan 19 77.01 1.30 - 15 10 23.20 .34 11.41
Jan 19 24.50 .26 .25 21 58 19.70 .28 7.19 Jan 19 12.25 .29 .29 10 150 38.50 .31 16.93 Dec 18 3.00 .17 .10 10 1550 35.60 .71 29.25
Jan 19 12.50 .24 .22 330 10 38.40 .27 13.77 Dec 18 22.41 2.56 - 100 - 27.50 .95 3.66 Jan 19 78.00 1.04 1.02 10 130 23.00 .29 9.09
Jan 19 25.00 .16 .14 13 272 19.50 .20 4.43 Dec 18 3.10 .12 .12 1000 100 34.40 .56 50.52 Dec 18 24.30 .84 .80 620 872 19.40 .74 15.32
Jan 19 13.00 .15 .14 21 140 38.60 .19 8.89 Dec 18 3.20 .07 .08 250 150 33.50 .41 34.56 Jan 19 79.01 .81 1.01 40 32 23.00 .24 7.08
ANZ Banking Grp Last Sale Price $27.15 Jan 19 13.50 .10 .12 400 60 39.40 .14 5.74 Dec 18 24.31 .83 .60 150 419 19.30 .73 15.32 Jan 19 80.00 .63 .60 56 1684 23.00 .20 5.51
Feb 19 3.20 .15 .10 17 - 30.10 .50 20.64 Dec 18 25.07 .35 .40 2000 6593 17.30 .48 23.31
Nov 18 25.01 2.14 1.89 105 288 67.50 1.00 - Jan 19 15.50 .02 .03 70 95 42.90 .03 1.15 Jan 19 81.00 .50 .59 34 856 23.10 .17 4.37
Nov 18 25.51 1.64 1.40 7025 7136 59.80 1.00 - Feb 19 12.25 .42 .44 84 - 37.50 .36 16.16 Caltex Aust Last Sale Price $27.49 Dec 18 25.08 .34 .36 50 1790 17.30 .48 22.98 Jan 19 86.00 .14 .55 20 165 23.90 .06 1.22
Nov 18 26.00 1.15 1.17 180 1546 52.00 1.00 - Feb 19 12.50 .35 .38 18 - 37.20 .32 13.47 Nov 18 0.01 27.48 - 645 645 - 1.00 - Dec 18 25.25 .27 .25 901 2896 16.90 .41 17.65 Jan 19 87.00 .11 .60 20 725 24.20 .05 .96
Nov 18 26.01 1.14 1.16 615 754 51.80 1.00 - Mar 19 13.00 .33 .36 30 134 36.30 .29 8.99 Dec 18 28.50 .28 .31 50 18 24.70 .30 16.90 Dec 18 25.26 .26 .26 102 327 16.90 .40 17.32 Feb 19 75.00 2.79 2.79 24 331 24.50 .49 16.39
Nov 18 26.50 .65 .66 330 1076 44.70 1.00 - Dec 18 31.50 .01 .19 15 1507 28.10 .03 .91 Dec 18 26.03 .06 .07 941 2380 15.70 .14 4.00 Feb 19 75.01 2.80 2.80 30 - 24.50 .49 16.41
Nov 18 26.51 .64 .72 115 242 44.60 1.00 - Brambles Dummy Toress Jan 19 0.01 27.56 - 645 - - - 1.86 Dec 18 26.21 .04 .05 300 260 15.50 .10 2.66 Feb 19 76.00 2.38 2.76 30 42 24.20 .44 13.98
Nov 18 27.00 .15 .16 235 1578 38.80 1.00 - Jun 19 0.01 10.60 - 2200 - - - - Jan 19 27.50 .97 1.15 8 60 21.80 .56 22.60 Dec 18 26.22 .04 .05 539 322 15.50 .10 2.66 Feb 19 90.00 .12 .16 60 90 23.10 .05 .70
Nov 18 27.50 - .03 24 2647 34.50 - 40.33 Brambles Last Sale Price $10.48 Feb 19 26.00 2.07 2.12 30 - 21.20 .77 9.06 Jan 19 20.01 4.99 5.10 10 290 29.90 .98 2.19 Mar 19 65.00 9.73 - 30 55 28.20 .83 6.17
Dec 18 26.00 1.20 1.30 100 75 24.30 .91 8.40 Nov 18 10.26 .22 .10 700 870 20.00 1.00 - Feb 19 30.00 .35 .43 96 - 21.60 .25 5.55 Jan 19 25.00 .61 .60 121 2826 15.90 .55 15.68 Mar 19 74.00 3.71 3.84 50 3 25.30 .55 15.43
Dec 18 27.50 .14 .15 24 - 18.30 .33 23.53 Nov 18 10.50 - .03 445 1020 20.00 - 104.48 Feb 19 33.01 .09 .10 250 85 24.00 .08 1.41 Jan 19 25.01 .60 .47 20 2563 15.90 .54 15.55 Mar 19 77.01 1.87 1.90 8 - 24.60 .44 7.77
Dec 18 26.50 .83 .89 7 40 19.90 .76 16.13 Dec 18 10.75 .10 .09 3800 511 20.20 .33 15.83 Mar 19 30.01 .41 .44 1000 - 22.50 .32 4.59 Jan 19 25.50 .38 .37 260 4130 15.40 .42 9.77 Mar 19 78.00 2.08 2.28 600 523 24.40 .40 8.66
Dec 18 27.00 .47 .48 50 40 18.30 .59 29.13 Dec 18 11.25 .01 .03 53 200 19.50 .08 2.37 Crown Resorts Last Sale Price $11.80 Jan 19 26.00 .22 .24 40 713 15.00 .29 5.66 Mar 19 78.01 1.60 1.52 6 220 24.40 .40 6.64
Dec 18 26.00 1.30 1.32 90 394 20.30 .84 9.17 Jan 19 10.50 .32 .31 20 240 19.10 .55 19.25 Nov 18 12.00 - .04 100 413 25.00 - 123.73 Jan 19 26.01 .22 .22 300 180 15.00 .29 5.66 Mar 19 79.00 1.77 2.10 25 83 24.30 .37 7.35
Dec 18 26.01 1.29 .18 100 1367 20.30 .83 9.47 Feb 19 11.00 .20 - 18585 - 18.70 .36 7.99 Dec 18 11.50 .43 .43 100 100 21.90 .72 18.28 Jan 19 26.50 .12 .10 120 679 14.80 .19 3.08 Mar 19 80.00 1.51 1.50 104 500 24.20 .33 6.29
Dec 18 26.50 .90 .93 500 1877 19.00 .73 14.97 Feb 19 11.25 .13 .13 1546 - 18.30 .27 5.12 Dec 18 11.75 .27 .27 100 100 21.00 .57 30.93 Feb 19 25.00 .72 .78 33 290 15.00 .57 12.50 Mar 19 81.00 1.28 1.50 26 593 24.10 .30 5.32
Dec 18 26.51 .89 .91 182 857 19.00 .73 15.28 Mar 19 10.76 .32 .30 700 115 20.10 .50 9.29 Feb 19 12.50 .17 .18 1068 - 17.90 .32 6.19 Feb 19 26.00 .31 .34 1000 3250 14.20 .35 5.34 Mar 19 97.00 .08 .10 120 503 25.20 .04 .33
Dec 18 27.00 .56 .55 137 3440 17.80 .59 24.75 Feb 19 12.75 .11 .11 1057 - 17.70 .24 4.00 Feb 19 26.50 .19 .21 1000 230 14.10 .25 3.28 Mar 19 97.01 .07 .07 30 - 25.20 .04 .29
Dec 18 27.01 .55 .56 555 1225 17.80 .59 25.05 C’wlth Bank of Aust Last Sale Price $72.43 Feb 19 27.00 .11 .14 100 200 14.00 .17 1.90 Jun 19 71.00 6.03 - 50 50 25.20 .67 8.93
Nov 18 62.01 10.42 - 200 200 20.30 1.00 - Apr 19 12.50 .26 .31 100 - 18.80 .41 5.51
Dec 18 27.50 .30 .30 1300 3220 17.00 .42 18.33 Feb 19 28.00 .04 .05 30 - 14.10 .07 .60 Jun 19 72.00 5.49 - 7 30 24.90 .64 10.01
Dec 18 27.51 .29 .28 95 356 17.00 .41 18.03 Nov 18 65.01 7.42 3.13 435 630 24.80 1.00 - Flight Centre Travel Last Sale Price $48.28 Mar 19 25.50 .69 .70 27 600 15.50 .50 8.43 Jun 19 75.00 4.02 - 65 - 24.30 .56 9.49
Dec 18 28.00 .14 .13 6930 1022 16.30 .25 8.56 Nov 18 66.01 6.42 3.48 160 2420 28.20 1.00 - Nov 18 46.50 1.78 .85 10 10 56.30 1.00 - Mar 19 26.50 .34 .35 40 1363 15.10 .32 4.21 Jun 19 82.00 1.77 2.09 500 75 23.50 .36 4.19
Dec 18 28.01 .14 .14 20 613 16.30 .24 8.25 Nov 18 67.00 5.43 5.00 100 211 31.90 1.00 - Nov 18 47.00 1.28 1.10 10 53 47.30 1.00 - Apr 19 26.00 .61 .66 15 715 15.60 .44 6.12 Jun 19 85.01 1.22 2.50 65 20 23.40 .29 2.87
Dec 18 28.50 .06 .07 16 1613 15.90 .12 3.36 Nov 18 67.01 5.42 1.29 595 615 32.00 1.00 - Nov 18 48.00 .28 .10 10 12 33.60 1.00 - Jun 19 26.50 .52 .54 20 1952 15.60 .43 3.61 Dec 19 88.00 1.71 1.81 50 40 22.80 .37 2.21
Jan 19 25.51 1.90 1.75 10 10 18.20 .85 6.01 Nov 18 68.00 4.43 4.55 2608 5241 35.40 1.00 - Dec 18 47.00 2.33 1.92 10 - 34.80 .66 36.25
Nov 18 68.01 4.42 4.58 1045 1000 35.40 1.00 - Dec 18 51.00 .51 .55 2 150 30.90 .26 17.35 Newcrest Min Last Sale Price $20.78 Regis Res Last Sale Price $4.30
Jan 19 26.00 1.49 1.54 45 1520 17.30 .79 8.02 Nov 18 20.00 .78 .73 112 634 33.80 1.00 - Nov 18 4.01 .29 .06 500 500 23.70 1.00 -
Jan 19 26.01 1.48 - 63 - 17.30 .79 8.02 Nov 18 69.00 3.43 3.69 442 613 37.70 1.00 - Dec 18 52.00 .30 .33 54 158 30.50 .18 10.48
Nov 18 69.01 3.42 2.90 629 704 37.70 1.00 - Jan 19 53.00 .60 .61 7 100 27.40 .23 8.02 Nov 18 20.01 .77 .76 311 610 33.80 1.00 - Nov 18 4.10 .20 .15 345 345 25.30 1.00 -
Jan 19 26.50 1.11 1.14 86 887 16.50 .71 10.97 Nov 18 20.50 .28 .34 1157 3025 33.80 1.00 - Nov 18 4.30 - .02 80 180 28.80 .50 169.77
Jan 19 26.51 1.11 .54 44 145 16.50 .71 11.09 Nov 18 70.00 2.43 2.65 946 1915 38.50 1.00 - Fortescue Metals Grp Last Sale Price $4.03
Nov 18 70.01 2.42 2.75 77 318 38.50 1.00 - Nov 18 20.51 .27 .32 85 165 33.80 1.00 - Dec 18 4.11 .26 - 500 1300 33.80 .74 25.08
Jan 19 27.00 .80 .79 161 5515 15.90 .60 15.21 Nov 18 3.60 .43 .45 76 752 35.30 1.00 - Nov 18 21.00 - .03 75 2727 33.80 - 43.91 Dec 18 4.40 .09 .09 120 435 30.40 .41 32.80
Jan 19 27.01 .79 .77 75 36 15.90 .60 15.21 Nov 18 71.00 1.43 1.63 1182 4440 37.90 1.00 - Nov 18 3.70 .33 .36 458 2705 35.70 1.00 -
Nov 18 71.01 1.42 1.54 340 716 37.80 1.00 - Dec 18 20.50 .48 - 100 - 27.60 .66 43.91 Jan 19 4.40 .14 .14 30 95 27.40 .47 21.59
Jan 19 27.50 .53 .55 101 7743 15.40 .49 12.50 Nov 18 3.80 .23 .24 470 4603 36.40 1.00 - Dec 18 21.00 .21 .20 30 50 26.40 .41 46.11 Jan 19 4.50 .10 .09 345 1210 27.00 .38 15.64
Jan 19 27.51 .53 .55 32 46 15.40 .48 12.38 Nov 18 72.00 .43 .47 2192 2200 36.40 1.00 - Nov 18 3.90 .13 .14 804 6902 37.50 1.00 -
Nov 18 72.01 .42 .42 721 731 36.40 1.00 - Dec 18 22.00 .07 .07 20 - 25.80 .14 8.20
Jan 19 28.00 .34 .36 190 2004 15.00 .37 7.90 Nov 18 3.91 .12 .14 490 805 37.60 1.00 - Dec 18 20.00 1.01 1.22 60 615 26.90 .75 18.76 South32 Last Sale Price $3.14
Jan 19 28.01 .33 .33 86 - 15.00 .36 7.78 Nov 18 73.00 - .04 414 2659 34.80 - 20.16 Nov 18 4.00 .03 .04 1858 27270 38.90 1.00 - Dec 18 0.01 3.13 - 2860 - - - 2.64
Nov 18 73.01 - .07 210 3104 34.80 - 32.76 Dec 18 20.01 1.01 .94 311 625 26.90 .75 19.16 Dec 18 3.26 .06 .06 230 790 33.20 .35 29.06
Jan 19 28.50 .20 .21 200 600 14.80 .26 4.60 Nov 18 4.01 .02 .07 665 815 39.10 1.00 - Dec 18 20.50 .68 .62 95 498 26.00 .62 31.54
Jan 19 28.51 .20 .20 110 - 14.80 .25 4.60 Nov 18 74.00 - .04 335 2701 33.60 - 17.64 Nov 18 4.10 - .01 1450 40142 40.50 - 72.46 Jan 19 3.20 .13 .13 100 1200 31.10 .49 26.51
Dec 18 69.00 3.54 3.35 20 30 25.20 .92 6.93 Dec 18 21.00 .41 .38 399 1167 25.50 .47 33.13 Jan 19 3.50 .04 .04 550 580 30.90 .22 8.16
Feb 19 27.50 .72 .72 61 441 15.90 .52 11.39 Dec 18 4.10 .09 .09 260 - 36.40 .43 51.32 Dec 18 21.01 .41 .32 2030 675 25.50 .46 32.73
Feb 19 28.50 .34 .33 50 80 15.20 .33 5.38 Dec 18 71.00 1.73 .43 60 32 20.20 .78 18.90 Dec 18 4.20 .05 .06 1200 150 35.30 .30 30.19 Mar 19 3.27 .14 .16 40 - 30.70 .49 14.05
Dec 18 72.00 .98 .89 20 70 18.30 .61 34.65 Dec 18 21.50 .23 .23 558 2004 25.40 .32 18.76 Jun 19 3.06 .32 - 100 - 30.80 .64 12.95
Mar 19 24.01 3.42 1.77 300 640 18.10 .92 3.19 Dec 18 4.30 .03 .04 40 - 34.80 .19 15.10 Dec 18 21.51 .23 .18 50 452 25.40 .32 18.76
Mar 19 25.01 2.56 2.65 10 518 17.20 .86 4.65 Dec 18 73.00 .44 .50 235 2354 16.90 .39 27.72 Dec 18 3.90 .22 .23 574 7844 38.40 .67 37.05 Jun 19 3.16 .27 .27 50 - 30.50 .59 14.87
Dec 18 75.00 .04 .05 70 130 15.40 .06 2.20 Dec 18 22.00 .13 .14 493 5884 25.60 .20 10.38
Mar 19 25.51 2.16 1.96 300 720 16.90 .81 5.83 Dec 18 4.00 .16 .16 450 13020 36.90 .57 53.52 Dec 18 23.00 .04 .07 100 2770 26.50 .07 2.79 Scentre Grp Last Sale Price $4.01
Mar 19 27.00 1.17 1.18 56 1806 16.30 .62 11.43 Dec 18 71.00 1.94 - 100 15 18.70 .73 17.13 Dec 18 4.01 .15 .18 390 1857 36.80 .56 55.58
Dec 18 72.00 1.24 1.36 1 10 17.40 .60 27.04 Dec 18 24.00 .01 .01 100 1002 27.70 .02 .64 Jan 19 4.20 .03 .04 137 - 14.40 .26 4.79
Mar 19 27.50 .91 .90 6 2231 16.10 .55 10.19 Dec 18 4.10 .11 .12 780 4599 35.80 .45 45.29 Jan 19 20.51 .91 .89 25 104 22.70 .61 19.57
Mar 19 27.51 .91 .95 40 110 16.00 .54 10.14 Dec 18 73.00 .70 .60 386 21 16.50 .44 23.52 Dec 18 4.11 .10 .06 90 600 35.70 .44 43.23 Seek Last Sale Price $18.76
Dec 18 74.00 .34 .38 35 - 16.00 .28 11.59 Jan 19 21.00 .66 .65 30 817 22.50 .51 20.18 Jan 19 19.50 .33 .37 18 9906 20.30 .37 11.09
Mar 19 28.51 .51 .66 150 100 15.60 .39 5.66 Dec 18 4.20 .07 .09 790 8351 35.00 .34 28.82 Jan 19 21.50 .46 .55 113 14177 22.50 .40 14.02
Mar 19 31.01 .07 .10 14 284 14.70 .09 .78 Dec 18 66.00 6.58 7.00 5 183 24.50 .95 3.44 Dec 18 4.30 .04 .04 3085 13721 34.60 .24 18.53 Jan 19 20.00 .18 .21 69 - 19.90 .25 6.31
Dec 18 66.01 6.57 - 150 377 24.50 .95 3.44 Jan 19 22.00 .32 .29 20 1122 22.70 .31 9.71
Apr 19 25.00 2.72 2.78 60 60 18.30 .83 5.25 Dec 18 4.40 .03 .03 250 3199 34.40 .16 10.29 Jan 19 22.01 .32 .29 34 540 22.70 .31 9.71 Sims Metal Mgmt Last Sale Price $10.86
Apr 19 27.00 1.28 1.30 10 370 16.10 .63 10.45 Dec 18 67.01 5.62 1.32 360 155 23.10 .93 4.47 Dec 18 4.41 .03 .04 339 350 34.40 .16 10.29 Feb 19 12.00 .29 .28 22 - 32.40 .32 11.47
Dec 18 68.00 4.68 4.86 25 1008 21.70 .90 5.73 Jan 19 22.50 .21 .24 112 1707 23.10 .23 6.63
Jun 19 25.50 2.35 2.45 180 350 16.50 .80 4.46 Dec 18 4.60 .01 .01 200 842 34.70 .07 3.71 Feb 19 21.50 .67 .65 20 77 23.40 .45 13.74
Jun 19 27.50 1.14 1.16 30 2882 16.00 .59 7.23 Dec 18 68.01 4.67 4.90 885 30 21.70 .90 5.84 Jan 19 3.71 .42 .42 122 - 36.00 .76 15.89 The Star Entertain Last Sale Price $4.46
Dec 18 69.00 3.77 3.40 400 1139 20.50 .86 7.90 Feb 19 22.00 .49 .46 550 386 23.30 .37 10.23 Feb 19 4.50 .18 .23 60 - 23.30 .54 17.81
Sep 19 29.51 .56 .57 14 72 15.40 .43 2.52 Jan 19 3.90 .29 .28 65 409 33.90 .65 25.42 Mar 19 19.50 1.92 1.90 20 20 23.70 .75 9.37
Dec 18 69.01 3.77 3.35 119 245 20.40 .86 7.90 Jan 19 3.91 .28 .30 35 50 33.90 .64 25.42 Sonic Healthcare Last Sale Price $23.28
ASX Last Sale Price $61.52 Dec 18 70.00 2.92 3.10 246 891 19.30 .80 11.22 Origin Energy Last Sale Price $6.59
Nov 18 54.01 7.51 7.25 30 30 87.40 1.00 - Jan 19 4.00 .23 .33 250 2600 33.10 .58 31.78 Nov 18 23.50 - .07 50 50 20.70 - 109.75
Dec 18 70.01 2.91 3.00 852 3088 19.30 .80 11.22 Jan 19 4.01 .23 .23 225 259 33.00 .57 32.57 Dec 18 6.75 .14 .13 90 230 32.70 .41 35.25 Dec 18 24.01 .14 .62 585 2506 17.70 .27 9.98
Nov 18 60.00 1.52 1.46 66 226 30.70 1.00 - Dec 18 71.00 2.13 2.11 191 1602 18.20 .71 16.15 Dec 18 7.00 .06 .06 100 575 31.10 .23 15.11
Nov 18 60.01 1.51 1.23 200 215 30.70 1.00 - Jan 19 4.10 .17 .18 1040 4082 32.30 .50 27.81 Dec 18 24.51 .05 1.30 597 32 17.10 .12 3.56
Dec 18 71.01 2.13 2.25 602 1153 18.20 .71 16.15 Jan 19 4.20 .14 .14 205 15466 31.70 .42 21.45 Dec 18 7.01 .06 .06 20 - 31.00 .23 15.11 Jan 19 24.50 .17 .17 31 28 15.20 .25 4.68
Nov 18 61.01 .51 - 100 100 25.40 1.00 - Dec 18 72.00 1.46 1.40 1422 5271 17.30 .60 23.59 Dec 18 7.25 .02 .03 352 490 29.90 .11 5.04
Dec 18 61.00 1.30 1.23 20 35 17.00 .62 21.17 Jan 19 4.30 .10 .12 23738 5469 31.20 .35 15.89 Mar 19 24.51 .33 .34 223 36 16.00 .38 4.31
Dec 18 72.01 1.45 1.19 10 1523 17.30 .60 23.59 Jan 19 4.40 .07 .07 597 5119 30.70 .28 11.12 Jan 19 7.00 .14 .18 12262 170 28.00 .34 13.60 Jun 19 26.01 .28 .30 8 83 16.10 .28 2.08
Dec 18 63.00 .38 .42 28 367 15.30 .30 10.11 Dec 18 73.00 .91 .99 141 6908 16.50 .46 20.84
Dec 18 63.01 .37 .27 100 300 15.30 .29 9.98 Jan 19 4.50 .05 .06 330 6071 30.40 .21 7.94 Jan 19 7.50 .04 .06 50 98 26.90 .14 3.89 Sep 19 24.51 .70 - 12 - 16.40 .52 3.63
Dec 18 64.00 .17 .18 45 200 15.00 .16 4.45 Dec 18 73.01 .91 .95 225 714 16.50 .46 20.84 Jan 19 4.60 .04 .04 150 160 30.10 .16 5.56 Mar 19 7.00 .26 - 160 540 29.60 .44 12.00
Dec 18 74.00 .52 .51 1585 9829 15.90 .32 11.91 Feb 19 4.20 .18 .20 100 - 31.60 .46 19.18
Santos Last Sale Price $5.64
Jan 19 63.01 .86 - 30 - 14.70 .41 9.00 Dec 18 74.01 .52 .63 175 1875 15.90 .32 11.91 Orica Last Sale Price $17.72 Nov 18 4.71 .93 .87 585 855 20.00 1.00 -
Jan 19 68.00 .07 - 30 - 14.60 .06 .73 Feb 19 4.30 .14 .15 250 2100 31.00 .39 14.92 Nov 18 17.50 .22 .20 93 72 20.00 1.00 - Nov 18 5.50 .14 .12 110 183 20.00 1.00 -
Mar 19 62.01 1.63 .70 100 210 15.70 .57 8.06 Dec 18 75.00 .27 .30 2190 3390 15.50 .20 6.07 Feb 19 4.40 .11 .13 200 975 30.50 .33 11.72
Dec 18 76.00 .13 .17 80 1881 15.10 .11 2.86 Jan 19 19.00 .12 - 60 - 17.90 .20 4.16 Dec 18 5.75 .09 .07 150 - 42.40 .39 68.76
Feb 19 4.70 .05 .06 257 - 29.90 .18 5.33 Dec 18 5.75 .16 .14 21 695 38.40 .45 47.07
Alumina Last Sale Price $2.31 Dec 18 78.00 .02 .07 100 1780 14.70 .02 .46 Mar 19 4.11 .24 .26 155 - 34.50 .54 18.11 Oil Search Last Sale Price $7.32
Nov 18 2.10 .21 .20 990 990 20.00 1.00 - Jan 19 66.01 6.92 7.14 10 40 20.40 .91 4.42 Nov 18 7.00 .32 .32 200 200 20.00 1.00 - Dec 18 6.00 .08 .08 430 1001 37.70 .27 23.53
Mar 19 4.21 .20 - 135 - 34.10 .49 15.10 Dec 18 6.51 .01 .03 50 996 37.20 .06 4.41
Dec 18 0.01 2.30 - 4226 - - - - Jan 19 68.00 5.12 5.18 1 2798 18.40 .85 6.10 Apr 19 4.41 .16 .16 484 - 32.90 .41 9.93 Dec 18 7.25 .25 .26 55 837 30.10 .59 40.80
Dec 18 2.20 .15 .15 200 50 42.00 .71 32.32 Jan 19 68.01 5.11 - 410 - 18.40 .85 6.10 Dec 18 7.76 .06 .06 20 100 28.00 .22 12.47 Jan 19 5.75 .25 .25 185 110 33.30 .49 28.38
Jan 19 2.10 .26 .30 50 65 36.40 .79 13.86 Jan 19 69.00 4.27 4.45 50 3840 17.60 .81 7.43 GPT Grp Last Sale Price $5.38 Dec 18 8.00 .02 .02 1487 27111 27.50 .10 4.53 Jan 19 6.00 .16 .15 750 1450 33.20 .37 18.17
Jan 19 2.50 .05 .06 150 170 31.70 .31 13.86 Jan 19 70.00 3.48 3.54 68 1672 16.80 .75 9.24 Nov 18 5.25 .13 .13 100 900 20.00 1.00 - Jan 19 8.00 .09 .07 168 10038 25.60 .23 7.44 Mar 19 6.01 .27 .25 15 805 33.00 .44 14.56
Feb 19 2.20 .22 .21 100 200 36.00 .67 20.45 Jan 19 70.01 3.46 - 25 135 16.80 .75 9.24 Dec 18 5.25 .19 .14 100 515 21.10 .72 18.50 Mar 19 6.25 .20 - 25 - 32.70 .36 10.79
Feb 19 2.40 .13 .11 1000 - 35.70 .48 23.24 Feb 19 5.50 .09 .09 300 - 17.30 .48 7.18 OZ Min Last Sale Price $8.64
Jan 19 71.00 2.75 2.60 147 3402 16.20 .69 11.63 Nov 18 7.50 1.14 1.32 15 109 20.00 1.00 - Suncorp Grp Last Sale Price $13.55
Aurizon Hldgs Last Sale Price $4.25 Jan 19 71.01 2.73 1.25 130 50 16.10 .69 11.63 Harvey Norman Last Sale Price $3.12 Nov 18 8.50 .14 .05 40 2500 20.00 1.00 - Dec 18 14.17 .04 .08 40 410 17.40 .17 5.51
Nov 18 4.20 .05 .04 625 695 45.00 1.00 - Jan 19 72.00 2.10 2.04 560 4896 15.60 .61 14.72 Dec 18 3.25 .03 .03 308 - 25.60 .28 15.95 Dec 18 8.75 .20 .15 655 1485 30.70 .46 39.37 Jan 19 13.68 .32 .30 20 1 17.00 .51 15.12
Dec 18 4.40 .03 .02 440 - 19.80 .26 11.71 Jan 19 72.01 2.08 1.84 290 167 15.60 .61 14.72
Jan 19 73.00 1.54 1.60 1307 4758 15.10 .52 13.66 Insurance Aust Grp Last Sale Price $7.43 Dec 18 9.00 .12 .09 40 288 29.70 .31 22.08 Sydney Airport Last Sale Price $6.85
Jan 19 4.20 .15 .14 175 - 18.80 .63 15.82 Nov 18 7.16 .27 .28 265 479 20.00 1.00 - Dec 18 9.01 .11 .07 20 300 29.70 .31 21.12 Nov 18 6.75 .10 .09 675 1669 20.00 1.00 -
Jan 19 4.30 .10 .10 500 300 18.70 .50 15.82 Jan 19 73.01 1.53 1.58 5 778 15.10 .52 13.57 Jan 19 8.50 .47 - 45 200 28.40 .61 24.09
Jan 19 74.00 1.09 1.09 13 8418 14.80 .43 9.64 Nov 18 7.17 .26 .05 5900 5900 20.00 1.00 - Dec 18 6.75 .18 .11 75 1373 19.40 .66 20.59
Bendigo&Adelaide Bk Last Sale Price $10.82 Nov 18 7.41 .02 .03 215 3440 20.00 1.00 - Jan 19 9.00 .23 .23 400 940 27.00 .40 17.05 Dec 18 6.76 .18 .17 90 600 19.40 .65 21.80
Jan 19 74.01 1.09 1.10 75 148 14.80 .43 9.64 Feb 19 9.25 .23 - 6258 - 27.20 .36 11.68
Nov 18 10.50 .32 .41 97 300 20.00 1.00 - Jan 19 75.00 .74 .72 687 1550 14.50 .33 6.59 Dec 18 7.66 .06 .05 3152 560 19.80 .29 13.40 Jan 19 6.50 .39 - 100 479 17.50 .82 3.27
Dec 18 10.75 .26 .24 120 723 20.40 .59 28.37 Jan 19 7.66 .13 - 5000 25 18.10 .39 10.77 Mar 19 9.00 .38 .36 20 170 27.40 .48 13.20 Jan 19 7.00 .07 .07 350 2300 16.20 .43 7.01
Jan 19 75.01 .74 .74 310 500 14.50 .33 6.59
Dec 18 11.00 .13 .18 8 30 19.60 .40 19.93 Jan 19 76.00 .49 .44 30 189 14.30 .25 4.38 IOOF Hldgs Last Sale Price $7.12 Qantas Airways Last Sale Price $6.06 Jan 19 7.01 .06 - 450 643 16.10 .42 5.14
Jan 19 10.75 .35 .42 150 33 17.80 .60 16.87 Jan 19 77.00 .32 .35 40 115 14.30 .18 2.83 Nov 18 6.75 .37 .14 200 200 38.10 1.00 - Nov 18 6.00 .06 .10 200 431 45.00 1.00 - Mar 19 6.75 .26 .25 80 5460 17.20 .65 6.88
Jan 19 11.00 .23 .25 40 7 17.30 .47 13.32 Jan 19 79.00 .13 .29 50 315 14.40 .09 1.15 Nov 18 7.00 .12 .17 100 100 41.90 1.00 - Dec 18 6.00 .19 .18 300 630 26.80 .59 35.59 Tabcorp Hldgs Last Sale Price $4.46
Jan 19 11.01 .22 .26 55 - 17.30 .46 13.02 Jan 19 81.00 .05 - 20 - 14.60 .04 .44 Nov 18 7.25 - .02 5 410 44.50 - 102.53 Dec 18 6.25 .07 .06 224 344 25.60 .34 20.53 Dec 18 4.50 .08 .07 3 - 23.10 .47 29.76
Jan 19 11.50 .07 .09 1550 - 16.80 .22 4.44 Feb 19 70.01 2.71 - 315 200 17.40 .73 1.75 Dec 18 6.50 .66 .64 4 4 31.80 .90 8.16 Jan 19 6.00 .27 .26 42 2904 23.50 .60 21.66
Mar 19 11.25 .24 .29 50 20 18.40 .45 6.75 Feb 19 71.00 3.11 3.15 10 31 16.90 .67 9.96 Dec 18 7.00 .26 .29 200 2610 27.80 .63 32.62 Jan 19 6.25 .14 .14 2000 650 22.60 .42 14.79 TC8
Mar 19 0.01 11.55 - 57800 55839 - - -
BHP Last Sale Price $30.98 Feb 19 71.01 2.15 1.46 400 26 16.90 .67 4.33 Dec 18 7.25 .13 .14 219 4 26.60 .42 30.29 QBE Insurance Grp Last Sale Price $11.48
Nov 18 0.01 30.97 31.93 700 3709 - 1.00 - Feb 19 73.00 1.93 2.15 20 500 16.00 .54 11.44 Dec 18 7.50 .05 .07 100 2835 25.70 .22 11.65 Nov 18 0.01 11.47 - 350 - - 1.00 - Transurban Grp Last Sale Price $11.49
Nov 18 28.01 2.97 - 100 100 76.20 1.00 - Feb 19 74.00 1.47 1.40 15 675 15.70 .47 8.69 Jan 19 7.25 .20 .16 50 30 22.90 .48 18.44 Nov 18 9.76 1.72 1.21 70 70 20.00 1.00 - Nov 18 11.35 .14 .25 40 940 20.00 1.00 -
Nov 18 29.00 1.98 4.04 30 30 59.80 1.00 - Feb 19 74.01 .92 .91 60 990 15.70 .47 5.42 Jan 19 7.50 .12 .06 10 500 22.40 .33 10.34 Nov 18 10.00 1.48 1.44 200 200 20.00 1.00 - Nov 18 11.36 .13 .16 70 170 20.00 1.00 -
Nov 18 30.01 .97 .64 225 526 41.50 1.00 - Feb 19 75.01 .67 .64 14 - 15.50 .40 3.94 Dec 18 11.52 .15 .17 3 1102 14.70 .52 21.66
Feb 19 84.00 .06 .07 60 300 16.60 .05 .33
Iluka Res Last Sale Price $7.88 Nov 18 10.51 .97 - 50 70 20.00 1.00 -
Dec 18 11.53 .14 - 70 23 14.60 .51 20.94
Nov 18 30.50 .48 .71 750 1259 34.10 1.00 - Jan 19 8.50 .17 .17 150 203 31.00 .31 13.41 Nov 18 10.75 .73 .70 24 552 20.00 1.00 -
Nov 18 30.51 .47 - 275 235 34.00 1.00 - Mar 19 74.00 1.65 1.66 40 1004 15.90 .51 6.93 Nov 18 11.00 .48 .48 4288 9748 20.00 1.00 - Dec 18 11.77 .06 .06 20 - 14.40 .28 8.66
Feb 19 8.25 .34 - 250 - 32.10 .45 18.80 Jan 19 11.61 .11 .15 40 4200 14.40 .50 6.13
Nov 18 31.00 - .05 4476 4674 28.40 .18 58.91 Mar 19 74.01 1.34 1.27 92 699 15.90 .51 5.65 Feb 19 8.50 .26 .23 135 - 31.70 .37 14.17 Nov 18 11.01 .47 .43 230 260 20.00 1.00 -
Nov 18 31.01 - .09 730 735 28.40 .02 100.15 Mar 19 75.01 1.03 1.02 16 346 15.70 .45 4.35 Nov 18 11.25 .23 .33 340 1537 20.00 1.00 - Feb 19 11.84 .14 .15 162 5250 15.60 .43 5.05
Feb 19 8.75 .19 .19 40 - 31.40 .30 10.35 Mar 19 11.76 .21 .20 32667 7914 15.60 .50 5.56
Nov 18 31.50 - .11 105 931 24.60 - 129.60 Mar 19 76.01 .79 .29 20 70 15.50 .39 3.32 Sep 19 9.00 .42 - 50 - 31.20 .44 6.52 Nov 18 11.26 .22 .29 1085 1145 20.00 1.00 -
Dec 18 31.00 .51 .48 225 440 29.90 .51 74.37 Mar 19 77.00 .71 .21 200 460 15.40 .33 2.98 Nov 18 11.50 - .05 757 12312 20.00 - 158.97 Jun 19 11.60 .41 .45 100 300 16.00 .60 6.10
Dec 18 31.50 .28 .26 100 1485 29.00 .36 41.97 Mar 19 80.00 .29 .20 200 278 15.50 .19 1.22 James Hardie Ind Last Sale Price $16.45 Nov 18 11.51 - .02 579 694 20.00 - 63.59 Telstra Corp Last Sale Price $2.96
Dec 18 32.00 .14 .11 300 430 28.60 .22 21.35 Mar 19 86.00 .04 .05 90 320 16.00 .05 .19 Dec 18 17.00 .22 .15 179 40 29.60 .35 22.19 Dec 18 0.01 11.46 11.53 150 150 - - - Nov 18 2.77 .19 .09 301 301 20.00 1.00 -
Dec 18 33.00 .03 .06 400 147 29.00 .06 4.42 Sep 19 69.00 5.38 5.54 12 14 17.10 .76 3.25 Jan 19 17.00 .45 .46 20 280 27.50 .43 17.52 Dec 18 9.76 1.74 - 50 30 37.80 .97 2.89 Nov 18 2.87 .09 .07 100 2481 20.00 1.00 -
Dec 18 31.00 .69 - 275 - 28.50 .52 54.20 Sep 19 80.00 .96 .99 15 13 15.20 .38 1.60 Feb 19 17.50 .46 - 7427 - 27.90 .38 12.01 Dec 18 10.50 1.02 1.02 500 842 28.60 .92 5.78 Nov 18 2.97 - .01 100 3250 20.00 - 123.31
Dec 18 31.50 .46 .42 130 - 27.80 .41 35.74 Dec 19 80.00 1.24 1.30 10 270 15.30 .41 1.62 Feb 19 18.00 .33 .33 630 20 27.70 .30 8.61 Dec 18 10.51 1.01 .66 50 12 28.50 .92 6.50 Nov 18 2.98 - .01 800 1462 20.00 - 123.31
Dec 18 32.00 .28 .19 5 445 27.30 .30 22.39 Coca-Cola Amatil Last Sale Price $10.10 Lendlease Grp Last Sale Price $13.14 Dec 18 11.25 .39 .41 100 6975 23.00 .68 23.12 Dec 18 2.75 .22 .21 90 878 23.80 .92 5.61
Dec 18 32.50 .17 .15 30 33 27.00 .20 13.35 Nov 18 9.26 .84 - 1000 1030 20.00 1.00 - Nov 18 13.00 .14 .21 300 505 20.00 1.00 - Dec 18 11.26 .38 .34 230 1055 23.00 .67 23.12 Dec 18 2.85 .14 .13 100 1270 22.50 .79 14.01
Dec 18 33.00 .10 .10 115 70 26.90 .13 7.46 Nov 18 9.50 .60 .32 10 10 20.00 1.00 - Dec 18 13.25 .43 .39 350 101 37.70 .50 54.29 Dec 18 11.50 .23 .23 390 5020 21.90 .52 33.96 Dec 18 3.04 .03 .03 820 17633 21.50 .33 16.82
Dec 18 0.01 31.00 30.86 8106 325 - - 1.34 Nov 18 10.00 .10 .11 600 1885 20.00 1.00 - Dec 18 13.26 .42 - 50 - 37.70 .49 53.66 Dec 18 11.51 .23 .27 100 383 21.80 .52 33.24 Dec 18 3.14 .01 .01 8000 13737 21.40 .14 5.61
Dec 18 25.00 6.05 6.36 50 10 51.40 .97 4.02 Dec 18 9.50 .67 .36 10 42 28.10 .84 11.50 Dec 18 13.50 .33 .31 190 1927 37.60 .41 41.04 Dec 18 11.75 .13 .10 3350 1009 21.00 .36 18.07 Jan 19 2.77 .23 .23 100 155 21.00 .83 7.57
Dec 18 27.00 4.11 4.12 25 1015 41.00 .93 6.69 Jan 19 10.00 .38 .36 55 295 19.40 .61 17.44 Dec 18 14.00 .18 .16 250 469 37.80 .27 22.73 Dec 18 11.76 .13 .15 30 100 21.00 .35 18.07 Jan 19 2.97 .10 .09 2430 2265 20.20 .54 20.55
Dec 18 28.00 3.15 5.21 100 10 36.30 .89 9.37 Jan 19 10.25 .23 .23 700 50 18.40 .48 14.90 Dec 18 14.25 .13 .13 150 100 37.90 .21 16.41 Jan 19 11.01 .67 .65 24 - 20.80 .75 11.16 Jan 19 3.07 .06 .04 22000 10220 20.10 .38 11.90
Dec 18 29.01 2.25 1.93 10 439 32.40 .82 14.73 Mar 19 10.25 .34 - 500 500 19.00 .54 10.24 Dec 18 14.75 .07 .06 166 - 38.40 .12 8.21 Jan 19 11.51 .34 .38 285 - 18.90 .55 18.97 Jan 19 3.16 .03 .04 1 8051 20.20 .25 6.49
Dec 18 29.51 1.83 1.50 200 470 30.80 .77 19.28 Mar 19 10.50 .24 - 250 250 18.70 .45 7.23 Jan 19 12.00 1.43 1.45 7 7 35.10 .79 14.13 Jan 19 11.75 .23 .23 118 879 18.30 .43 12.83 Jan 19 3.17 .03 .02 623 - 20.20 .24 5.41
Dec 18 30.01 1.45 1.34 200 1183 29.40 .70 25.44 Jun 19 9.51 .82 - 1000 - 19.60 .76 3.94 Jan 19 14.25 .28 .36 10349 133 31.90 .30 13.40 Feb 19 11.75 .32 .33 9 20 18.70 .47 11.78 Feb 19 2.80 .23 .25 301 1490 21.60 .76 9.43
Dec 18 30.50 1.11 1.26 3250 1528 28.30 .62 33.74 Feb 19 13.50 .69 .61 559 - 32.70 .50 22.55 Feb 19 12.00 .22 .18 7694 150 18.30 .38 8.23 Feb 19 2.90 .16 - 50 - 21.10 .65 14.51
Dec 18 30.51 1.10 1.83 20 820 28.30 .62 34.01 Cimic Grp Last Sale Price $42.94 Apr 19 13.75 .80 .74 50 - 34.70 .50 15.22 Mar 19 12.00 .30 .35 58 5100 20.50 .44 8.08 Mar 19 2.65 .32 .32 10 570 23.40 .85 1.03
Dec 18 31.00 .81 .83 1313 1340 27.40 .53 43.65 Nov 18 43.00 - .45 300 300 50.50 - 382.51 Mar 19 12.01 .25 - 700 - 20.50 .43 6.62 Mar 19 2.85 .18 .17 20 1300 22.50 .69 7.71
Dec 18 31.01 .81 3.04 400 1514 27.40 .53 43.38 Dec 18 45.00 .38 .40 300 - 26.20 .25 14.49 Medibank Private Last Sale Price $2.48 Mar 19 12.51 .14 .11 300 - 20.20 .30 3.58 Mar 19 2.94 .15 .14 100 3200 22.00 .61 13.36
Dec 18 31.50 .57 .57 631 2896 26.70 .43 30.79 Dec 18 48.00 .07 .14 10 10 28.10 .06 2.51 Feb 19 2.60 .06 .06 184 - 21.70 .39 10.39
Feb 19 2.70 .03 .03 2773 - 21.20 .26 5.19 Jun 19 10.00 1.66 .88 100 300 22.80 .86 2.71 Mar 19 3.04 .10 .10 2500 820 21.50 .50 10.79
Dec 18 31.51 .57 .54 6318 787 26.70 .43 30.53 Coles Grp Last Sale Price $12.39 Ramsay Health Care Last Sale Price $55.56 Mar 19 3.05 .09 .09 1000 2489 21.50 .49 9.25
Dec 18 32.00 .39 .37 437 8817 26.20 .33 20.89 Dec 18 12.50 .20 .19 50 - 21.20 .47 27.45 Macq Grp Last Sale Price $116.81 Nov 18 55.00 .56 .55 31 31 20.00 1.00 - Treasury Wine Last Sale Price $14.85
Dec 18 32.01 .39 .46 570 1283 26.20 .33 20.62 Jan 19 12.50 .33 .30 50 150 18.80 .52 17.06 Nov 18 96.01 20.80 - 25 25 20.00 1.00 -
Dec 18 32.50 .26 .27 8907 5699 25.90 .25 13.66 Nov 18 100.01 16.80 - 100 144 20.00 1.00 - Dec 18 56.00 .98 1.15 15 202 21.80 .48 29.26 Dec 18 15.50 .23 .14 413 63 32.80 .32 25.14
Jan 19 13.00 .14 .12 121 10 17.90 .30 7.24 Jan 19 56.00 1.60 1.51 31 - 19.90 .52 18.44 Dec 18 16.00 .12 .06 10 - 33.00 .19 12.85
Dec 18 32.51 .26 .24 140 322 25.90 .24 13.66 Jan 19 13.25 .09 .12 279 - 17.70 .21 4.39 Nov 18 102.00 14.81 - 100 100 20.00 1.00 -
Dec 18 33.00 .17 .15 549 8321 25.90 .18 8.84 Nov 18 104.01 12.80 - 200 328 20.00 1.00 - Jan 19 57.00 1.16 1.20 9 - 19.60 .43 13.31 Dec 18 16.50 .06 .07 10 400 33.80 .11 6.70
Dec 18 33.50 .10 .10 650 4808 26.00 .12 5.62 Computershare Last Sale Price $18.45 Nov 18 108.01 8.80 3.82 100 150 20.00 1.00 - Jan 19 59.00 .55 .54 50 - 19.20 .26 6.34 Jan 19 14.50 .95 .92 50 30 32.50 .63 26.09
Dec 18 34.00 .07 .07 590 16108 26.30 .08 3.48 Jan 19 19.50 .20 .24 58 - 18.80 .28 6.77 Nov 18 110.01 6.80 4.84 100 253 20.00 1.00 - Feb 19 58.00 1.22 1.25 10 - 19.70 .40 9.43 Jan 19 15.50 .47 .39 36 20 30.70 .41 20.05
Dec 18 34.01 .07 .07 225 4136 26.30 .08 3.48 CSL Last Sale Price $180.80 Nov 18 112.00 4.81 4.90 2 2 20.00 1.00 - Feb 19 60.00 .67 .55 20 - 19.40 .26 5.14 Jan 19 16.00 .30 .23 349 581 30.10 .31 12.94
Dec 18 35.00 .03 .04 342 4728 27.30 .04 1.34 Nov 18 0.01 180.79 183.98 19 2366 - 1.00 - Nov 18 112.01 4.80 - 50 161 20.00 1.00 - Rio Tinto Last Sale Price $73.25 Jan 19 16.50 .19 .14 527 259 29.70 .22 8.19
Dec 18 35.50 .01 .03 21 8896 27.80 .03 .80 Nov 18 120.01 60.79 61.50 9 9 20.00 1.00 - Nov 18 114.00 2.81 2.75 143 381 20.00 1.00 - Nov 18 0.01 73.24 77.60 190 1096 - 1.00 - Mar 19 15.01 .95 .93 55 50 31.70 .55 19.46
Jan 19 27.00 4.30 - 30 - 32.40 .89 6.72 Nov 18 136.01 44.79 45.50 4 4 20.00 1.00 - Nov 18 114.01 2.80 2.96 1002 979 20.00 1.00 - Nov 18 60.00 13.25 - 24 24 91.20 1.00 - Mar 19 15.51 .73 .56 20 - 31.20 .48 15.05
Jan 19 29.50 2.20 2.18 10 10 26.80 .73 14.88 Nov 18 160.00 20.80 20.30 25 25 50.50 1.00 - Nov 18 116.00 .81 .86 1380 1086 20.00 1.00 - Nov 18 65.00 8.25 6.70 80 480 90.40 1.00 - Westpac Banking Last Sale Price $26.42
Jan 19 30.50 1.52 1.52 55 152 25.40 .62 21.50 Nov 18 170.01 10.79 23.50 170 203 57.80 1.00 - Nov 18 116.01 .80 .77 580 580 20.00 1.00 - Nov 18 69.01 4.24 3.85 155 175 79.70 1.00 - Nov 18 25.00 1.42 1.35 541 841 20.00 1.00 -
Jan 19 31.00 1.23 1.33 15 434 24.80 .55 25.42 Nov 18 172.00 8.80 11.44 100 134 54.70 1.00 - Nov 18 118.00 - .06 380 945 20.00 - 17.19 Nov 18 70.01 3.24 2.00 128 238 73.70 1.00 - Nov 18 26.00 .42 .40 379 907 20.00 1.00 -
Jan 19 31.01 1.23 1.18 225 615 24.80 .55 25.32 Nov 18 174.00 6.80 6.90 30 50 50.50 1.00 - Dec 18 94.01 22.93 18.40 25 100 41.70 .99 1.92 Nov 18 71.00 2.25 7.80 24 54 66.60 1.00 - Nov 18 26.01 .41 .43 423 990 20.00 1.00 -
Jan 19 31.50 .98 .97 18 884 24.30 .49 20.26 Nov 18 176.00 4.80 6.10 260 210 45.80 1.00 - Dec 18 106.01 11.21 - 100 13 29.90 .92 5.82 Nov 18 72.00 1.25 3.93 200 376 58.50 1.00 - Nov 18 26.50 - .01 300 860 20.00 - 13.82
Jan 19 32.00 .77 .73 130 852 23.90 .42 15.92 Nov 18 178.00 2.80 2.43 100 225 40.90 1.00 - Dec 18 108.01 9.34 11.21 100 60 28.10 .89 7.67 Nov 18 72.01 1.24 - 100 125 58.50 1.00 - Nov 18 26.51 - .05 8160 8472 20.00 - 69.08
Jan 19 32.01 .77 .65 215 60 23.90 .42 15.81 Nov 18 180.00 .80 1.15 51 200 36.20 1.00 - Dec 18 112.00 5.86 5.80 2 10 24.90 .79 14.84 Nov 18 73.00 .25 .95 835 929 50.30 1.00 - Nov 18 29.01 - .01 140 2986 20.00 - 20.72
Jan 19 32.50 .59 .58 135 283 23.60 .35 12.30 Nov 18 180.01 .79 .93 283 264 36.20 1.00 - Dec 18 114.00 4.31 3.25 60 66 23.60 .70 21.30 Nov 18 73.01 .24 - 790 730 50.20 1.00 - Dec 18 27.00 .07 .07 479 - 17.40 .20 11.22
Jan 19 32.51 .59 .56 30 550 23.60 .35 12.20 Nov 18 182.00 - .67 35 327 32.10 - 135.26 Dec 18 114.01 4.30 4.62 340 138 23.60 .70 21.38 Nov 18 74.00 - .03 855 990 42.50 - 14.95 Dec 18 25.50 1.10 .98 70 360 20.00 .80 11.62
Jan 19 33.00 .45 .51 73 1369 23.40 .29 9.30 Nov 18 182.01 - .40 15 15 32.10 - 80.75 Dec 18 116.00 3.00 2.98 314 94 22.50 .59 31.03 Nov 18 74.01 - .32 1499 1450 42.40 - 159.45 Dec 18 26.00 .72 .74 212 903 18.70 .68 19.15
Jan 19 33.01 .45 .52 13 240 23.40 .29 9.20 Nov 18 184.00 - .71 150 760 28.60 - 143.34 Dec 18 116.01 2.98 2.80 127 239 22.50 .59 31.03 Nov 18 75.00 - .02 252 186 35.70 - 9.97 Dec 18 26.01 .71 .69 1160 1678 18.70 .67 19.15
Jan 19 33.51 .34 .31 259 76 23.30 .24 6.92 Dec 18 0.01 180.94 184.99 2850 2 - - 1.42 Dec 18 118.00 1.93 1.85 498 185 21.70 .46 27.34 Dec 18 73.00 1.32 1.25 50 - 29.10 .55 66.65 Dec 18 26.50 .42 .44 106 416 17.80 .51 26.69
Jan 19 34.00 .25 .32 7 1694 23.20 .19 5.17 Dec 18 166.00 16.17 15.83 20 410 35.90 .86 12.57 Dec 18 118.01 1.93 4.90 50 601 21.70 .46 27.34 Dec 18 74.00 .82 1.34 51 4 28.30 .42 51.39 Dec 18 26.51 .41 .55 10 500 17.80 .51 26.06
Jan 19 34.01 .25 .24 31 386 23.20 .19 5.17 Dec 18 172.00 11.06 20.30 100 210 32.40 .77 20.74 Dec 18 120.00 1.17 1.18 1220 575 21.10 .33 16.55 Dec 18 75.00 .47 .45 25 20 27.80 .29 29.59 Dec 18 27.00 .21 .21 5471 1456 17.10 .33 13.50
Jan 19 34.50 .18 .21 212 1762 23.20 .15 3.72 Dec 18 174.00 9.51 - 330 100 31.30 .72 24.82 Dec 18 120.01 1.16 1.10 505 588 21.10 .33 16.40 Dec 18 76.00 .26 .44 20 - 27.60 .18 15.88 Dec 18 27.01 .21 .17 115 3005 17.10 .33 13.19
Jan 19 35.01 .13 .14 15 278 23.20 .11 2.69 Dec 18 174.01 9.49 - 350 - 31.30 .72 24.78 Dec 18 122.00 .65 .60 1441 198 20.80 .22 9.23 Dec 18 77.00 .13 .16 200 321 27.50 .10 8.10 Dec 18 27.50 .09 .09 30 461 16.60 .18 5.65
Tables 11
DERIVATIVES - SHARE OPTIONS cont’d

Dec 18 27.51 .09 .08 40 1800 16.60 .18 5.65 Nov 18 24.01 .87 .82 92 92 20.00 -1.00 - Jan 19 6.00 .75 .76 820 2170 24.20 -.98 1.22 Dec 18 170.00 1.70 1.55 212 1083 33.00 -.20 15.60 Feb 19 13.51 .99 - 100 - 32.70 -.52 20.42
Dec 18 28.00 .04 .04 50 4005 16.40 .09 2.20 Nov 18 25.00 1.86 1.94 604 663 20.00 -1.00 - Jan 19 6.25 .99 .64 60 60 22.20 -1.00 - Dec 18 172.00 2.07 1.96 25 882 32.00 -.23 19.00 Feb 19 16.51 3.39 - 100 - 34.20 -.97 .65
Dec 18 31.51 - .23 50 371 16.60 - 14.44 Nov 18 25.50 2.36 2.42 5 10 20.00 -1.00 - Mar 19 5.50 .52 .49 700 8600 25.80 -.57 15.90 Dec 18 174.00 2.52 2.20 560 478 31.10 -.28 23.12 Mar 19 17.51 4.63 - 40 40 20.00 -1.00 6.02
Jan 19 26.00 .95 .84 265 605 16.40 .66 12.85 Jan 19 21.51 .20 .19 300 - 22.00 -.16 5.53 Mar 19 5.75 .69 .68 850 1180 24.50 -.72 11.57 Dec 18 176.00 3.05 3.50 590 417 30.20 -.33 27.99 Sep 19 18.00 5.36 - 30 - 21.80 -1.00 4.60
Jan 19 26.50 .65 .59 170 2072 15.80 .55 15.75 Jan 19 25.00 1.96 - 600 - 19.10 -.88 2.77 Mar 19 6.00 .90 .90 1000 7033 23.40 -.87 8.96 Dec 18 178.00 3.70 4.10 100 502 29.40 -.38 33.95 Medibank Private Last Sale Price $2.48
Jan 19 26.51 .65 .69 83 62 15.80 .55 15.63 Feb 19 24.00 1.64 2.00 42 5 26.80 -.56 14.38 Mar 19 6.01 .90 .91 450 290 23.30 -.88 8.38 Dec 18 178.01 3.70 4.39 100 192 29.40 -.38 33.95 Nov 18 2.80 .32 .12 200 9000 20.00 -1.00 -
Jan 19 27.00 .42 .40 30 1610 15.40 .43 10.18 ANZ Banking Grp Last Sale Price $27.15 Apr 19 5.75 .74 .53 1000 20 27.30 -.66 11.88 Dec 18 180.00 4.49 4.10 296 542 28.60 -.44 41.20 Nov 18 2.91 .43 .42 330 501 20.00 -1.00 -
Jan 19 27.01 .42 .40 25 30 15.40 .43 10.18 Nov 18 27.00 - .02 25 1503 20.00 - 26.89 Jun 19 5.75 .78 .76 143 150 26.50 -.62 9.54 Dec 18 180.01 4.48 3.90 132 115 28.60 -.44 41.11 Dec 18 2.91 .43 .20 330 344 42.70 -.95 3.34
Jan 19 27.50 .26 .20 80 3243 15.20 .31 6.30 Nov 18 27.51 .36 - 100 210 20.00 -1.00 - Bank of Qld Last Sale Price $10.12 Dec 18 182.00 5.41 5.02 521 777 28.00 -.51 38.63 Jan 19 2.80 .33 .28 200 679 24.50 -.94 2.58
Jan 19 27.51 .26 - 100 - 15.10 .31 6.18 Nov 18 28.00 .85 .77 120 101 20.00 -1.00 - Nov 18 10.25 .13 .17 292 302 20.00 -1.00 - Dec 18 182.01 5.39 6.50 300 250 28.00 -.51 38.40
Jan 19 28.00 .15 .15 157 857 15.20 .21 3.76 Nov 18 28.51 1.36 2.00 110 229 20.00 -1.00 - Nov 18 10.76 .64 1.12 200 1132 20.00 -1.00 - Dec 18 184.00 6.47 3.60 370 986 27.40 -.58 30.01 Macq Grp Last Sale Price $116.81
Jan 19 28.50 .09 .10 100 10572 15.30 .14 2.18 Dec 18 184.01 6.46 - 405 - 27.40 -.58 29.78 Nov 18 116.00 - .02 3679 3432 61.40 - 6.25
Nov 18 29.01 1.86 5.05 200 382 20.00 -1.00 - Nov 18 11.26 1.14 - 400 400 20.00 -1.00 - Nov 18 116.01 - .15 510 690 61.40 - 46.87
Jan 19 29.01 .05 - 140 - 15.40 .09 1.21 Nov 18 30.01 2.86 - 110 190 20.00 -1.00 - Dec 18 10.25 .27 .26 292 576 20.30 -.58 22.13 Dec 18 186.00 7.67 10.00 50 788 26.90 -.65 22.71
Feb 19 25.51 1.47 1.46 41 - 17.50 .73 9.10 Dec 18 186.01 7.66 6.90 350 816 26.90 -.65 22.48 Nov 18 118.00 1.19 1.20 2210 796 62.50 -1.00 -
Nov 18 30.51 3.36 - 20 100 20.00 -1.00 - Dec 18 10.51 .45 .42 10 1243 20.50 -.77 9.02 Nov 18 118.01 1.20 1.37 797 1133 62.50 -1.00 -
Feb 19 27.50 .40 .41 20 890 15.20 .37 6.42 Nov 18 32.01 4.86 6.30 175 185 20.00 -1.00 - Dec 18 10.76 .66 - 200 1819 21.10 -.90 3.28 Dec 18 188.01 9.01 7.75 180 900 26.40 -.71 16.52
Mar 19 27.51 .57 .59 40 96 15.80 .42 6.62 Dec 18 190.00 10.51 11.75 50 770 26.10 -.77 11.98 Nov 18 120.00 3.19 3.00 41 236 64.10 -1.00 -
Nov 18 33.51 6.36 - 10 10 20.00 -1.00 - Jan 19 9.50 .09 .11 10 701 20.50 -.18 5.69 Nov 18 120.01 3.20 3.25 1130 1170 64.10 -1.00 -
Jun 19 26.50 1.26 1.28 30 460 16.60 .62 8.25 Dec 18 27.00 .20 .20 15 - 18.50 -.39 34.45 Jan 19 10.00 .23 .23 25 1450 18.90 -.39 14.55 Dec 18 190.01 10.49 10.05 360 449 26.10 -.77 11.79
Jun 19 27.00 1.01 1.00 30 1380 16.30 .56 6.61 Dec 18 192.00 12.12 11.79 50 260 25.90 -.83 8.44 Nov 18 122.01 5.20 5.55 357 607 66.20 -1.00 -
Dec 18 25.51 .07 .07 262 486 21.10 -.09 3.97 Mar 19 11.26 1.15 - 400 - 17.00 -.98 .30 Nov 18 124.00 7.19 5.32 100 270 68.80 -1.00 -
Jun 19 30.01 .14 .10 50 170 15.50 .23 .95 Dec 18 26.00 .13 .10 145 1106 20.20 -.16 7.64 Dec 18 192.01 12.10 16.30 40 325 25.90 -.83 8.12
Sep 19 29.51 .36 .32 30 30 15.50 .35 1.67 Dec 18 26.01 .13 .12 32 939 20.20 -.17 7.94
BlueScope Steel Last Sale Price $11.16 Dec 18 194.01 13.80 4.55 310 308 25.80 -.88 5.41 Nov 18 124.01 7.20 9.05 150 261 68.90 -1.00 -
Nov 18 12.50 1.34 .24 50 810 20.00 -1.00 - Dec 18 196.00 15.63 15.00 20 412 25.90 -.92 3.95 Nov 18 126.01 9.20 11.36 200 358 71.80 -1.00 -
Wesfarmers Last Sale Price $31.51 Dec 18 26.50 .23 .24 5185 3951 19.30 -.27 14.05 Nov 18 13.00 1.84 .27 50 817 20.00 -1.00 - Dec 18 196.01 15.59 6.00 250 206 25.90 -.92 3.44 Nov 18 128.01 11.20 - 8 18 74.60 -1.00 -
Nov 18 30.59 .92 .89 50 130 31.00 1.00 - Dec 18 27.00 .40 .38 35 3390 18.40 -.42 24.44 Nov 18 15.01 3.85 .25 12 392 20.00 -1.00 - Nov 18 130.01 13.20 15.62 133 333 77.00 -1.00 -
Nov 18 31.30 .21 .80 50 136 23.40 1.00 - Dec 18 27.01 .40 .88 110 910 18.40 -.42 24.44 Dec 18 198.01 17.43 9.95 350 476 26.10 -.95 2.06
Nov 18 15.51 4.35 .38 15 1112 20.00 -1.00 - Dec 18 200.01 19.34 18.60 210 774 26.50 -.98 1.15 Nov 18 132.01 15.20 - 100 100 78.60 -1.00 -
Dec 18 31.66 .56 .75 90 428 20.60 .50 29.49 Dec 18 28.00 .99 2.24 100 376 17.30 -.76 8.56 Nov 18 17.51 6.35 6.39 12 32 20.00 -1.00 - Dec 18 104.00 .14 .18 35 803 29.00 -.04 2.06
Dec 18 32.00 .41 .41 6121 13 20.10 .41 21.59 Dec 18 28.51 1.41 1.31 20 1753 17.20 -.91 2.75 Dec 18 204.01 23.22 19.90 50 341 27.80 -1.00 -
Dec 18 9.50 .07 .09 84 60 55.40 -.10 11.15 Dec 18 206.01 25.18 21.90 20 680 28.70 -1.00 - Dec 18 106.00 .23 .47 100 370 27.80 -.06 3.34
Dec 18 32.36 .28 1.55 200 1 19.80 .32 14.74 Dec 18 29.00 1.86 1.77 8 1044 17.30 -1.00 .92 Dec 18 10.00 .14 .14 50 - 53.00 -.17 21.56 Dec 18 108.00 .36 .41 25 340 26.50 -.09 5.18
Dec 18 32.37 .28 .26 70 185 19.80 .32 14.74 Dec 18 30.01 2.84 2.65 100 1464 18.80 -1.00 - Dec 18 208.01 27.16 26.40 108 1102 29.70 -1.00 -
Dec 18 10.50 .26 .22 550 - 50.40 -.28 37.91 Dec 18 210.01 29.14 28.80 81 795 30.80 -1.00 - Dec 18 108.01 .36 3.85 100 206 26.50 -.09 5.18
Dec 18 32.72 .18 .17 50 445 19.60 .24 9.74 Jan 19 24.51 .07 .09 1000 - 19.50 -.07 1.77 Dec 18 12.00 1.02 1.10 10 445 45.50 -.72 27.50 Dec 18 110.00 .56 .64 1870 1710 25.30 -.14 8.02
Dec 18 33.07 .12 .45 500 311 19.50 .17 6.32 Jan 19 26.01 .27 .25 75 15 17.40 -.22 6.37 Dec 18 212.01 31.13 30.50 125 1309 31.80 -1.00 -
Dec 18 15.00 3.85 1.40 50 340 63.90 -.99 2.23 Dec 18 214.01 33.12 30.00 325 496 32.80 -1.00 - Dec 18 112.00 .88 .88 990 828 24.10 -.21 12.50
Dec 18 33.08 .12 .13 99 57 19.50 .17 6.32 Jan 19 26.50 .40 .42 590 1540 16.80 -.30 9.43 Dec 18 15.50 4.36 2.66 100 707 69.70 -.99 2.23 Dec 18 114.00 1.35 1.38 2120 522 23.00 -.30 19.17
Dec 18 33.78 .05 2.23 50 50 19.50 .08 2.63 Jan 19 27.50 .82 1.59 500 525 15.60 -.54 11.09 Dec 18 222.01 41.10 5.70 30 50 38.20 -1.00 -
Dec 18 17.01 5.86 5.83 18 207 87.10 -.99 1.49 Jan 19 128.01 .14 .14 1000 - 41.60 -.01 .51 Dec 18 114.01 1.35 1.40 80 385 23.00 -.30 19.17
Dec 18 34.15 .03 .04 38 34 19.50 .05 1.58 Jan 19 28.00 1.13 1.05 310 524 15.20 -.68 6.49 Jan 19 10.75 .51 .47 70 - 41.20 -.36 28.98 Dec 18 116.00 2.04 3.00 400 693 22.10 -.42 28.97
Jan 19 31.29 1.08 1.11 16 50 18.70 .60 17.58 Jan 19 28.51 1.48 3.77 90 810 14.90 -.82 2.71 Jan 19 160.00 1.59 1.73 1 67 30.90 -.13 5.65
Jan 19 11.50 .85 .83 100 100 39.20 -.53 29.55 Jan 19 160.01 1.60 1.50 4 4 30.90 -.13 5.67 Dec 18 116.01 2.04 1.91 27 649 22.10 -.42 28.90
Jan 19 32.00 .70 .72 5 2 18.00 .48 14.33 Jan 19 29.01 1.89 1.85 204 4 14.60 -.96 .59 Jan 19 12.50 1.52 1.45 20 970 36.60 -.76 10.62 Dec 18 118.00 2.99 5.20 1155 411 21.40 -.55 25.57
Jan 19 33.07 .33 .32 30 - 17.30 .29 6.71 Jan 19 30.01 2.79 - 20 - 13.40 -1.00 - Jan 19 184.01 8.36 - 7 3 24.40 -.53 18.22
Jan 19 13.51 2.38 - 22 - 36.00 -.94 2.01 Jan 19 186.01 9.47 - 7 - 24.10 -.58 15.11 Dec 18 118.01 2.99 2.40 615 797 21.40 -.55 25.42
Jan 19 33.43 .25 .24 369 80 17.20 .24 5.08 Jan 19 32.01 4.77 - 150 - 8.90 -1.00 - Jan 19 13.76 2.62 - 35 30 36.90 -.96 1.15 Dec 18 120.00 4.25 3.19 258 478 20.90 -.68 14.98
Feb 19 32.36 .82 .78 38 - 18.80 .46 11.24 Feb 19 25.00 .21 .42 400 660 18.90 -.14 3.40 Jan 19 188.01 10.70 - 35 7 23.80 -.63 12.34
Jan 19 14.76 3.60 - 35 392 43.00 -1.00 .29 Jan 19 190.01 12.01 15.00 30 309 23.60 -.68 9.90 Dec 18 120.01 4.24 2.75 465 1511 20.90 -.69 14.70
Mar 19 33.08 .46 .49 47 575 18.30 .41 4.39 Feb 19 26.50 .54 .65 420 50 16.90 -.32 8.54 Jan 19 15.51 4.35 - 34 1607 48.40 -1.00 - Dec 18 122.01 5.74 5.75 475 600 20.80 -.80 7.67
Jun 19 33.79 .69 .64 5 126 18.40 .42 3.76 Feb 19 27.00 .72 1.16 100 100 16.30 -.41 11.47 Jan 19 192.01 13.41 - 6 5 23.40 -.72 7.79
Jan 19 16.51 5.34 - 12 806 55.80 -1.00 - Jan 19 206.00 25.46 - 30 25 22.80 -1.00 .94 Dec 18 124.00 7.47 7.20 112 159 20.90 -.90 3.98
Jun 19 34.15 .60 .56 20 100 18.30 .39 3.29 Feb 19 28.50 1.59 2.56 100 4 15.40 -.74 3.87 Feb 19 16.01 4.83 - 24 - 43.90 -1.00 - Dec 18 124.01 7.45 - 25 160 20.90 -.90 3.55
Mar 19 26.01 .54 - 150 150 17.70 -.27 6.05 Jan 19 206.01 25.21 24.40 14 46 22.80 -1.00 -
WorleyParsons Last Sale Price $13.19 Mar 19 15.00 3.90 - 50 20 32.20 -1.00 1.50 Jan 19 210.01 28.98 28.30 10 72 22.80 -1.00 - Dec 18 126.01 9.29 12.65 500 460 21.40 -.97 1.28
Dec 18 13.20 .52 .55 60 100 41.40 .53 65.41 Mar 19 27.00 .88 2.00 200 900 16.60 -.41 9.86 Mar 19 15.50 4.38 - 100 - 32.80 -1.00 1.09 Dec 18 128.01 11.21 - 8 10 22.30 -1.00 .14
Mar 19 27.01 .87 .83 550 545 16.60 -.41 9.75 Jan 19 216.01 34.78 34.40 152 12 23.20 -1.00 -
Dec 18 14.19 .17 - 50 - 39.50 .25 20.75 Jun 19 15.01 3.90 - 15 30 30.60 -1.00 .70 Jan 19 218.01 36.75 - 56 190 23.80 -1.00 - Dec 18 130.01 13.16 - 133 60 23.40 -1.00 -
Dec 18 15.16 .04 .54 50 5000 38.90 .08 5.03 Mar 19 28.50 1.69 - 200 - 15.20 -.70 3.81 Sep 19 12.50 2.15 - 12 - 33.20 -.57 8.77 Dec 18 132.01 15.14 13.26 100 11 24.80 -1.00 -
Mar 19 28.51 1.66 1.60 200 220 15.20 -.70 3.36 Jan 19 226.01 44.72 44.00 6 - 27.30 -1.00 -
Feb 19 160.01 2.70 2.40 60 - 30.70 -.16 6.41 Jan 19 90.01 .10 .09 500 400 32.80 -.02 .52
Woolworths Grp Last Sale Price $29.83 Mar 19 31.01 3.71 3.80 10 230 13.40 -1.00 - Brambles Last Sale Price $10.48 Jan 19 112.01 1.84 1.62 6 235 21.70 -.27 10.11
Nov 18 25.92 3.91 - 7 7 20.00 1.00 - Apr 19 28.00 1.49 2.50 640 4 16.10 -.57 5.89 Nov 18 10.50 .02 .02 90 170 20.00 -1.00 - Feb 19 170.00 4.75 4.50 5 - 28.00 -.27 11.28
Mar 19 192.01 16.88 16.50 6 90 24.30 -.63 9.53 Jan 19 120.00 5.24 4.50 11 22 19.40 -.60 11.21
Nov 18 26.90 2.93 1.20 12 29 20.00 1.00 - Jun 19 26.01 1.06 1.05 150 150 17.40 -.28 6.79 Jan 19 10.00 .14 .13 120 2900 20.50 -.24 8.25 Jan 19 122.01 6.50 - 84 615 19.10 -.70 7.10
Nov 18 26.91 2.92 - 60 60 20.00 1.00 - Jun 19 32.01 5.29 - 25 - 11.80 -1.00 2.71 Jan 19 10.25 .21 .19 50 1500 19.80 -.34 12.83 Mar 19 216.01 35.99 - 9 5 21.80 -1.00 1.32
Apr 19 160.00 4.42 4.30 10 10 28.30 -.19 6.11 Jan 19 124.01 7.96 9.35 5 15 18.80 -.79 4.14
Nov 18 27.41 2.42 - 150 170 20.00 1.00 - Jun 19 33.01 6.26 6.16 10 388 11.90 -1.00 2.55 C’wlth Bank of Aust Last Sale Price $72.43 Feb 19 100.00 .70 .70 100 - 26.80 -.09 2.59
Nov 18 27.90 1.93 1.91 24 701 20.00 1.00 - Apr 19 196.00 20.31 19.75 10 - 23.60 -.67 7.07
ASX Last Sale Price $61.52 Nov 18 70.00 - .03 100 1189 48.50 - 15.12 Feb 19 114.00 3.26 3.20 20 - 21.40 -.35 11.98
Nov 18 27.91 1.92 1.95 30 30 20.00 1.00 - Caltex Aust Last Sale Price $27.49 Mar 19 100.00 1.15 1.10 15 125 26.20 -.11 2.99
Nov 18 28.40 1.43 1.32 30 682 20.00 1.00 - Nov 18 61.01 - - 100 100 33.70 - - Nov 18 71.01 - .07 20 1049 43.50 - 35.28
Nov 18 62.01 .49 - 100 112 42.90 -1.00 - Nov 18 72.00 - .03 320 747 39.30 - 12.60 Nov 18 27.50 .01 .12 30 300 29.70 -.68 - Mar 19 114.01 4.20 4.15 60 55 22.10 -.36 10.94
Nov 18 28.41 1.42 1.47 110 168 20.00 1.00 - Nov 18 27.51 .02 .07 100 112 29.80 -.86 - Mar 19 116.00 5.05 4.58 50 60 21.70 -.41 13.15
Nov 18 28.90 .93 .90 3046 8117 20.00 1.00 - Nov 18 64.01 2.49 - 100 100 66.00 -1.00 - Nov 18 72.01 - .03 60 706 39.30 - 15.12
Nov 18 65.01 3.49 3.84 5 252 77.00 -1.00 - Nov 18 73.00 .57 .50 226 367 36.30 -1.00 - Nov 18 28.00 .51 .60 3020 6240 35.80 -1.00 -
Nov 18 28.91 .92 .78 476 536 20.00 1.00 - Nov 18 28.50 1.01 .95 4 30 41.80 -1.00 - Metcash Last Sale Price $2.84
Nov 18 29.39 .44 .50 566 713 20.00 1.00 - Dec 18 57.00 .06 .10 20 170 19.30 -.04 1.48 Nov 18 73.01 .58 3.61 160 228 36.20 -1.00 - Nov 18 2.90 .06 .09 35 185 70.00 -1.00 -
Dec 18 58.00 .11 .29 200 305 18.60 -.08 2.97 Nov 18 74.00 1.57 1.25 227 227 34.50 -1.00 - Nov 18 29.00 1.51 2.06 28 85 46.00 -1.00 -
Nov 18 29.89 - .04 120 393 20.00 - 48.94 Nov 18 30.00 2.51 2.22 4 176 44.60 -1.00 - National Aust Bank Last Sale Price $24.91
Nov 18 29.90 - .03 1465 1562 20.00 - 36.71 Dec 18 59.00 .21 .30 101 1635 17.80 -.14 5.80 Nov 18 74.01 1.58 - 70 279 34.50 -1.00 -
Dec 18 59.01 .21 - 200 100 17.80 -.14 5.80 Nov 18 75.01 2.58 2.57 250 681 33.80 -1.00 - Nov 18 30.51 3.02 - 200 230 39.50 -1.00 - Nov 18 24.51 - .01 30 666 20.00 - 14.65
Dec 18 28.41 1.53 .35 50 1265 18.70 .88 6.40 Nov 18 31.51 4.02 - 200 200 28.20 -1.00 - Nov 18 25.00 .09 .07 525 2025 20.00 -1.00 -
Dec 18 28.90 1.10 1.00 90 3285 17.30 .81 9.73 Dec 18 60.00 .40 .44 1 250 17.10 -.24 10.79 Nov 18 76.01 3.58 - 40 40 33.80 -1.00 -
Dec 18 60.01 .41 - 100 50 17.10 -.24 10.92 Nov 18 77.01 4.58 6.55 216 306 34.20 -1.00 - Dec 18 26.50 .26 .28 80 420 24.90 -.24 15.69 Nov 18 25.01 .10 .12 490 435 20.00 -1.00 -
Dec 18 29.39 .73 .73 432 336 16.20 .69 16.13 Dec 18 28.00 .88 1.03 5 165 22.50 -.61 22.03 Nov 18 25.50 .59 .52 26 904 20.00 -1.00 -
Dec 18 29.40 .72 .66 140 100 16.20 .68 16.13 Dec 18 61.00 .71 .73 1 37 16.70 -.38 19.28 Nov 18 78.01 5.58 5.70 255 341 34.50 -1.00 -
Dec 18 64.01 2.69 - 100 - 17.40 -.83 5.26 Nov 18 79.01 6.58 8.47 60 60 34.80 -1.00 - Dec 18 30.00 2.55 .92 20 396 24.70 -.96 2.41 Nov 18 25.51 .60 .58 530 720 20.00 -1.00 -
Dec 18 29.89 .42 .44 30 9223 15.30 .52 23.36 Dec 18 30.51 3.04 1.03 200 14 26.40 -.99 .91 Nov 18 26.51 1.60 1.51 50 120 20.00 -1.00 -
Dec 18 29.90 .41 .35 74 214 15.30 .52 23.08 Jan 19 58.00 .38 .95 30 180 17.00 -.15 3.96 Nov 18 80.01 7.58 8.15 100 100 34.90 -1.00 -
Jan 19 63.01 2.17 - 30 - 14.60 -.63 7.03 Nov 18 81.01 8.58 - 120 120 35.00 -1.00 - Dec 18 31.00 3.52 3.56 20 - 28.10 -1.00 .91 Nov 18 27.00 2.09 2.08 52 231 20.00 -1.00 -
Dec 18 30.39 .20 .20 1036 2740 14.60 .34 11.40 Jan 19 24.51 .12 .11 1000 - 23.50 -.08 2.68 Nov 18 27.01 2.10 2.07 146 421 20.00 -1.00 -
Dec 18 30.40 .20 .22 200 160 14.60 .33 11.40 Jan 19 65.00 3.70 - 50 - 14.60 -.87 2.29 Nov 18 83.01 10.58 - 25 25 35.00 -1.00 -
Nov 18 84.01 11.58 - 159 159 35.00 -1.00 - Jan 19 26.00 .35 .39 150 7 22.20 -.22 8.15 Nov 18 27.50 2.59 2.52 20 804 20.00 -1.00 -
Jan 19 26.91 3.06 - 72 - 18.60 .94 3.11 Alumina Last Sale Price $2.31 Jan 19 27.01 .65 .95 50 420 21.20 -.37 15.14 Nov 18 27.51 2.60 2.60 690 640 20.00 -1.00 -
Jan 19 27.41 2.60 - 150 20 17.70 .92 3.76 Dec 18 69.00 .04 - 100 30 20.20 -.04 2.20
Nov 18 2.40 .09 .10 125 2884 20.00 -1.00 - Dec 18 70.00 .09 .11 60 170 19.40 -.09 5.67 Jan 19 30.01 2.60 2.60 30 - 20.00 -.91 1.75 Nov 18 28.01 3.10 3.12 680 620 20.00 -1.00 -
Jan 19 28.90 1.31 1.26 320 920 15.20 .76 8.26 Nov 18 2.70 .39 .39 2 250 20.00 -1.00 - Feb 19 26.50 .67 1.03 3000 2500 21.80 -.31 10.39 Nov 18 28.51 3.60 3.53 460 460 20.00 -1.00 -
Jan 19 29.39 .97 1.00 310 100 14.60 .67 11.38 Nov 18 2.71 .40 .19 3705 7840 20.00 -1.00 - Dec 18 71.00 .23 .42 220 100 18.50 -.20 14.17 Nov 18 29.01 4.10 5.17 49 1309 20.00 -1.00 -
Dec 18 72.00 .50 .69 120 65 17.60 -.38 31.50 Feb 19 31.51 4.00 - 200 - 20.50 -1.00 -
Jan 19 29.89 .67 .68 60 167 14.10 .56 14.38 Nov 18 2.81 .50 .33 521 692 20.00 -1.00 - Mar 19 29.00 2.52 - 20 17 19.70 -.65 11.18 Nov 18 29.51 4.60 4.97 283 420 20.00 -1.00 -
Jan 19 30.39 .43 .42 340 309 13.70 .44 9.34 Dec 18 2.20 .04 .03 100 260 37.80 -.27 28.73 Dec 18 73.00 .99 1.70 12 - 17.00 -.61 26.77 Nov 18 30.01 5.10 - 84 218 20.00 -1.00 -
Dec 18 70.00 .28 .25 4 10 19.80 -.17 9.41 Apr 19 26.50 1.27 - 56 - 22.50 -.33 11.60
Jan 19 30.89 .27 .25 17 65 13.50 .32 5.69 Dec 18 2.30 .07 .06 150 890 36.90 -.45 53.87 Nov 18 31.01 6.10 6.09 95 148 20.00 -1.00 -
Feb 19 28.90 1.53 1.54 25 240 16.30 .73 8.71 Jan 19 2.30 .10 .09 120 160 30.80 -.44 29.11 Dec 18 71.00 .47 .41 5 10 18.70 -.27 15.79 Crown Resorts Last Sale Price $11.80 Nov 18 31.51 6.60 - 55 324 20.00 -1.00 -
Feb 19 29.89 .92 .64 50 57 15.40 .58 13.17 Feb 19 2.20 .11 .10 408 - 38.20 -.34 20.45 Dec 18 72.00 .78 .65 30 - 17.60 -.40 26.20 Feb 19 11.00 .14 .14 100 - 20.60 -.19 5.28 Nov 18 32.01 7.10 - 100 145 20.00 -1.00 -
Feb 19 30.89 .47 - 3387 - 14.70 .39 6.77 Dec 18 73.00 1.25 - 100 - 16.80 -.57 22.68 Feb 19 11.25 .20 .18 100 - 19.90 -.25 7.46 Nov 18 33.01 8.10 8.03 55 55 20.00 -1.00 -
Feb 19 31.39 .32 .31 228 - 14.40 .31 4.53 Aurizon Hldgs Last Sale Price $4.25 Dec 18 61.00 .01 .03 1000 526 30.90 - .34 Sep 19 12.51 1.48 1.38 10 25 19.30 -.57 7.89 Dec 18 24.78 .18 .16 190 - 17.80 -.40 32.97
Mar 19 26.41 3.67 - 7 200 18.60 .92 2.50 Nov 18 4.30 .05 - 1300 1300 65.00 -1.00 - Dec 18 64.00 .05 .30 140 1705 27.40 -.02 1.15
Jan 19 4.20 .10 - 1300 - 18.80 -.39 14.31 Dec 18 65.00 .07 .22 30 3740 25.90 -.03 1.60 CYBG Last Sale Price $3.71 Dec 18 25.25 .46 - 50 - 18.20 -.69 21.06
Mar 19 28.41 1.75 .58 10 15 16.40 .78 3.31 Nov 18 4.90 1.19 .18 100 220 56.90 -1.00 - Dec 18 24.78 .28 .26 1 - 17.70 -.41 26.86
Mar 19 30.40 .66 .61 15 230 15.00 .52 6.68 Bendigo&Adelaide Bk Last Sale Price $10.82 Dec 18 65.01 .07 .07 600 695 25.90 -.03 1.60 Dec 18 23.35 .04 .10 150 1114 18.70 -.06 2.33
Dec 18 66.00 .10 .10 290 5840 24.50 -.05 2.18 Nov 18 5.25 1.54 1.55 20 444 45.50 -1.00 -
Mar 19 32.89 .13 - 1200 - 14.60 .18 1.27 Jan 19 10.50 .15 .13 50 1062 17.90 -.28 9.17 Dec 18 3.60 .10 .10 70 60 44.40 -.36 46.96 Dec 18 24.10 .13 .12 2 3994 18.10 -.20 8.66
Apr 19 30.00 1.01 1.00 10 90 15.20 .59 8.46 Dec 18 66.01 .10 .10 30 225 24.50 -.05 2.18 Dec 18 24.11 .14 .14 25 2362 18.10 -.20 8.99
BHP Last Sale Price $30.98 Dec 18 67.00 .13 .12 1020 2200 23.10 -.07 2.98 Jan 19 3.40 .12 .10 327 505 41.80 -.25 20.71
Jun 19 28.40 2.16 2.16 10 820 15.50 .78 4.23 Jan 19 4.90 1.24 .10 100 2150 42.70 -1.00 8.63 Dec 18 24.30 .18 .16 200 4228 17.90 -.25 11.99
Jun 19 30.90 .81 .80 10 - 14.50 .52 4.73 Nov 18 30.50 - .01 10 3527 39.20 - 11.78 Dec 18 68.00 .19 .26 325 2371 21.70 -.10 4.35
Nov 18 31.00 .02 .06 2735 1786 39.80 -.82 - Jun 19 5.00 1.40 1.38 20 32 38.60 -.86 5.13 Dec 18 25.07 .49 .47 173 1556 17.40 -.53 21.98
Dec 18 68.01 .20 .26 70 270 21.70 -.10 4.47 Dec 18 25.08 .49 .44 80 6629 17.40 -.53 21.65
Woodside Pet Last Sale Price $31.17 Nov 18 31.01 .03 .07 410 379 39.90 -.98 - Dec 18 69.00 .28 .24 174 6993 20.40 -.14 6.41 Flight Centre Travel Last Sale Price $48.28
Nov 18 31.01 .16 .30 56 56 35.10 1.00 - Nov 18 31.50 .52 .55 5523 6862 40.70 -1.00 - Dec 18 25.25 .59 .54 175 1283 17.30 -.60 16.98
Dec 18 70.00 .42 .35 449 1773 19.20 -.20 9.74 Nov 18 48.00 - .04 35 325 26.70 - 30.24 Dec 18 26.04 1.19 1.15 200 1486 17.40 -.87 4.00
Nov 18 32.01 - - 28 127 23.90 - - Nov 18 31.51 .53 .54 1495 1777 40.70 -1.00 - Dec 18 71.00 .65 .57 380 1809 18.20 -.29 14.77 Nov 18 50.00 1.72 1.76 8 70 42.30 -1.00 -
Dec 18 30.85 1.04 1.25 120 270 28.90 .59 38.59 Nov 18 32.00 1.02 1.03 391 4508 41.20 -1.00 - Dec 18 27.00 2.10 1.89 50 81 18.60 -1.00 .33
Dec 18 71.01 .65 .80 800 393 18.20 -.29 14.77 Nov 18 51.01 2.73 4.60 100 144 50.20 -1.00 - Dec 18 27.48 2.57 2.62 100 9 19.80 -1.00 -
Dec 18 31.36 .76 - 100 51 27.90 .50 40.19 Nov 18 32.01 1.03 1.09 1938 1382 41.20 -1.00 - Dec 18 72.00 .97 .91 333 1785 17.30 -.41 22.22 Nov 18 58.01 9.73 - 100 100 69.70 -1.00 -
Dec 18 31.85 .54 .76 1850 780 27.20 .40 28.48 Nov 18 32.50 1.52 1.59 227 1615 40.90 -1.00 - Dec 18 27.49 2.56 2.50 90 480 19.90 -1.00 -
Dec 18 72.01 .97 1.22 315 2667 17.30 -.41 22.22 Dec 18 49.00 1.86 1.85 8 190 32.10 -.55 39.17 Dec 18 27.97 3.04 3.01 200 243 21.40 -1.00 -
Dec 18 32.34 .36 .45 60 679 26.70 .31 19.43 Nov 18 32.51 1.53 1.01 1182 1487 40.80 -1.00 - Dec 18 73.00 1.43 2.60 150 1835 16.60 -.55 19.70 Dec 18 50.01 2.50 1.15 100 50 32.00 -.65 26.29
Dec 18 32.35 .36 .38 40 304 26.70 .31 19.43 Nov 18 33.00 2.02 2.04 2391 2861 39.20 -1.00 - Dec 18 28.12 3.21 4.36 40 49 22.00 -1.00 -
Dec 18 73.01 1.43 2.11 405 2849 16.60 -.55 19.47 Dec 18 53.01 4.95 5.10 5 220 33.90 -.87 7.39 Dec 18 28.45 3.52 3.40 360 - 23.20 -1.00 -
Dec 18 32.84 .24 .25 2311 1529 26.50 .23 12.77 Nov 18 33.01 2.03 1.79 2026 2578 39.10 -1.00 - Dec 18 74.00 2.04 2.71 185 708 16.10 -.69 10.88 Dec 18 57.01 8.79 - 100 50 42.20 -.97 2.23
Dec 18 33.34 .15 .17 20 599 26.50 .16 8.25 Nov 18 33.50 2.52 2.60 40 1542 36.20 -1.00 - Dec 18 29.08 4.15 2.33 140 1206 25.80 -1.00 -
Dec 18 75.01 2.79 7.80 400 1059 15.80 -.83 4.92
Dec 18 33.35 .15 .20 30 767 26.50 .16 8.25 Nov 18 33.51 2.53 2.45 860 924 36.10 -1.00 - Dec 18 76.00 3.67 3.54 7 9 15.80 -.94 2.29 Fortescue Metals Grp Last Sale Price $4.03 Dec 18 30.98 6.04 6.02 20 479 34.80 -1.00 -
Dec 18 33.84 .10 .13 42 1161 26.60 .11 5.32 Nov 18 34.00 3.02 3.45 220 1640 32.20 -1.00 - Nov 18 3.60 - .01 100 4706 42.00 - 135.86 Dec 18 31.46 6.53 7.40 75 40 37.00 -1.00 -
Dec 18 76.01 3.65 3.33 42 413 15.80 -.94 1.72 Dec 18 32.78 7.87 7.67 4 4 43.60 -1.00 -
Dec 18 34.34 .07 .08 303 1331 26.90 .08 3.46 Nov 18 34.01 3.03 3.05 3679 3679 32.10 -1.00 - Dec 18 77.01 4.58 11.25 46 766 16.10 -1.00 .11 Nov 18 3.90 - .06 100 5604 37.60 - 498.14
Dec 18 34.35 .07 .07 60 254 26.90 .08 3.46 Nov 18 34.51 3.53 3.95 160 220 28.00 -1.00 - Nov 18 4.00 - .01 1160 2945 34.60 - 135.86 Dec 18 32.79 7.86 7.60 5 308 43.70 -1.00 -
Dec 18 78.01 5.55 5.73 315 209 16.80 -1.00 - Dec 18 33.27 8.34 8.23 50 82 46.60 -1.00 -
Dec 18 35.33 .03 .05 10 530 27.80 .04 1.33 Nov 18 35.01 4.03 4.50 120 210 24.50 -1.00 - Dec 18 79.01 6.54 8.56 170 88 17.80 -1.00 - Nov 18 4.01 - .07 135 435 34.30 - 634.00
Dec 18 35.83 .01 .04 300 1546 28.40 .02 .80 Nov 18 36.01 5.03 4.28 200 400 20.80 -1.00 - Nov 18 4.11 .08 .17 1600 2317 30.90 -1.00 - Jan 19 22.51 .06 .07 1000 - 18.70 -.06 1.54
Dec 18 80.01 7.53 13.45 100 135 19.30 -1.00 - Jan 19 24.00 .27 .25 700 2215 16.80 -.24 6.94
Dec 18 36.33 .01 .02 250 1442 29.00 .02 .53 Nov 18 36.51 5.53 4.03 360 370 20.20 -1.00 - Dec 18 81.01 8.53 - 120 137 21.10 -1.00 - Nov 18 4.20 .17 .13 135 1522 27.90 -1.00 -
Jan 19 31.00 1.32 1.38 5 - 24.40 .58 23.63 Dec 18 29.00 .06 .07 60 225 35.00 -.08 8.10 Nov 18 4.21 .18 .13 790 930 27.60 -1.00 - Jan 19 24.50 .41 .39 15 664 16.10 -.34 10.67
Dec 18 83.01 10.53 9.50 25 50 25.20 -1.00 - Jan 19 25.00 .62 .90 300 1243 15.50 -.47 13.62
Jan 19 32.00 .82 1.03 22 - 23.40 .44 16.95 Dec 18 29.50 .11 .10 115 370 33.90 -.14 16.20 Dec 18 84.01 11.53 10.49 159 - 27.20 -1.00 - Nov 18 4.30 .27 .38 345 400 25.00 -1.00 -
Jan 19 33.00 .47 .59 15 1237 22.80 .31 9.76 Dec 18 30.00 .19 .18 20 230 32.60 -.22 27.98 Nov 18 4.31 .28 .51 1000 2170 24.80 -1.00 - Jan 19 25.01 .62 .55 230 601 15.50 -.48 13.37
Jan 19 62.00 .10 .10 500 592 23.00 -.03 .84 Jan 19 26.51 1.63 2.67 150 159 14.20 -.95 .77
Jan 19 33.50 .35 .51 12 53 22.70 .25 7.29 Dec 18 30.50 .32 .32 630 400 31.20 -.34 47.13 Jan 19 62.01 .10 .10 1000 - 23.00 -.03 .84 Nov 18 4.41 .38 .20 1010 1786 22.70 -1.00 -
Jan 19 33.51 .35 - 150 40 22.70 .25 7.29 Dec 18 31.00 .52 .51 595 340 30.10 -.49 73.64 Nov 18 4.50 .47 .40 22 222 21.40 -1.00 - Jan 19 27.01 2.08 - 20 320 14.10 -1.00 -
Jan 19 64.00 .17 .19 15 294 21.60 -.05 1.50 Jan 19 28.51 3.54 3.56 100 910 17.20 -1.00 -
Jan 19 34.00 .27 .31 28 171 22.70 .20 5.44 Dec 18 31.50 .81 .55 300 171 29.50 -.64 41.97 Jan 19 65.01 .22 .21 15 350 20.70 -.07 1.95 Nov 18 4.51 .48 .56 840 1093 21.30 -1.00 -
Jan 19 34.50 .20 .22 30 40 22.90 .16 4.11 Dec 18 32.00 1.17 1.68 140 150 29.60 -.78 22.09 Nov 18 4.81 .78 1.06 350 1580 20.10 -1.00 - Jan 19 29.51 4.54 - 33 95 21.60 -1.00 -
Jan 19 66.01 .28 .26 10 37 19.90 -.09 2.52 Jan 19 31.51 6.53 - 55 44 28.30 -1.00 -
Jan 19 38.01 .02 .04 250 - 24.00 .02 .41 Dec 18 29.00 .15 .14 150 200 33.50 -.14 12.17 Jan 19 67.00 .37 .30 500 1050 19.00 -.12 3.27 Nov 18 5.01 .98 1.05 180 225 20.00 -1.00 -
Jun 19 31.85 1.71 4.00 20 502 23.60 .56 9.46 Dec 18 29.50 .23 .23 5 400 31.90 -.20 18.07 Nov 18 5.26 1.23 1.19 221 637 20.00 -1.00 - Jan 19 32.01 7.03 - 70 20 28.90 -1.00 -
Jan 19 68.00 .48 .56 30 983 18.20 -.15 4.29 Feb 19 23.00 .20 .34 400 432 18.60 -.14 3.45
Jun 19 35.83 .56 .56 10 1789 22.60 .30 3.08 Dec 18 30.50 .48 .47 5 - 29.20 -.37 38.09 Jan 19 68.01 .48 .41 80 150 18.20 -.15 4.24 Nov 18 6.26 2.23 - 100 100 20.00 -1.00 -
Jun 19 39.32 .18 .20 8 82 22.50 .14 1.03 Dec 18 31.00 .69 - 220 250 28.20 -.48 52.23 Dec 18 3.90 .04 .04 1000 300 43.00 -.27 50.95 Feb 19 24.50 .56 1.00 400 2 16.60 -.35 9.57
Jan 19 69.00 .64 .60 1168 1430 17.50 -.20 5.66 Feb 19 25.01 .76 .69 80 - 16.00 -.46 11.38
Dec 19 41.80 .21 .26 10 - 21.40 .19 .65 Dec 18 32.00 1.28 1.65 100 70 26.90 -.71 20.42 Jan 19 69.01 .64 .61 410 525 17.50 -.20 5.61 Dec 18 4.00 .07 .06 139 1150 40.80 -.43 84.91
Dec 18 19.00 - .95 10 249 40.70 - 50.88 Dec 18 4.20 .20 - 440 - 38.10 -.77 28.30 Feb 19 27.01 2.13 2.95 326 65 15.30 -.97 .43
Jan 19 70.00 .85 .75 500 1524 16.80 -.25 7.51 Mar 19 26.51 1.75 - 30 100 14.60 -.81 1.89
Dec 18 4.00 .10 .08 200 - 38.50 -.44 63.40
PUT OPTIONS Dec 18
Dec 18
Dec 18
27.50
28.00
28.01
.08
.12
.12
.10
.13
.13
80
140
22
35
2836
270
34.90 -.07
33.80 -.09
33.80 -.09
4.28
6.43
6.43
Jan 19
Jan 19
Jan 19
72.00
72.01
73.01
1.48 1.38
1.47
60 1113 15.60 -.41 13.04
- 120 20 15.60 -.41 12.95
1.91 1.83 330 120 15.10 -.51 11.71
Dec 18
Dec 18
3.60
3.70
.03
.04
.02
.04
150
2250
3580
13057
43.80 -.12 12.35
42.20 -.18 18.53
Mar 19
Mar 19
27.00
28.01
2.19
3.02
2.25
1.96
30 1166 14.50 -.94 1.22
90 1206 14.80 -1.00 -
AGL Energy Last Sale Price $18.69 Dec 18 28.50 .17 .27 300 2179 32.70 -.13 9.10 Dec 18 3.81 .07 .06 100 3281 40.50 -.26 26.76 Mar 19 30.01 4.95 3.38 30 200 17.40 -1.00 -
Feb 19 62.01 .35 .96 10 150 22.00 -.05 2.10 Apr 19 26.00 1.52 2.30 300 13 15.50 -.64 4.37
Nov 18 19.00 .31 .35 20 230 19.20 -1.00 - Dec 18 28.51 .17 .17 31 230 32.60 -.13 9.10 Feb 19 66.00 .81 .96 10 531 19.00 -.12 4.77 Dec 18 3.90 .09 .18 100 9074 39.10 -.33 37.05
Nov 18 19.01 .32 .61 75 164 19.20 -1.00 - Dec 18 29.00 .23 .25 20 7036 31.50 -.17 12.59 Dec 18 3.91 .10 .18 100 1355 39.00 -.34 39.11 Jun 19 21.50 .39 - 300 370 19.30 -.10 2.71
Feb 19 67.00 1.00 .95 20 111 18.40 -.14 5.93 Jun 19 22.50 .61 .72 300 235 18.30 -.16 4.24
Nov 18 19.50 .81 .66 82 515 19.10 -1.00 - Dec 18 29.01 .23 .24 50 650 31.50 -.17 12.59 Feb 19 69.00 1.54 1.47 100 137 17.30 -.22 9.16 Dec 18 4.00 .13 .13 325 10318 37.80 -.44 53.52
Nov 18 20.51 1.82 1.79 10 10 18.60 -1.00 - Dec 18 29.50 .33 .28 100 830 30.30 -.23 17.40 Dec 18 4.01 .14 .11 1745 4062 37.70 -.45 55.58 Jun 19 24.50 1.33 1.30 20 1 16.10 -.35 9.27
Feb 19 69.01 1.54 1.43 100 - 17.30 -.22 9.13 Jun 19 25.00 1.60 1.52 13 17787 15.70 -.43 10.49
Nov 18 21.00 2.31 1.94 10 48 18.20 -1.00 - Dec 18 30.00 .45 .41 995 2140 29.30 -.30 23.83 Mar 19 63.01 .63 2.41 20 1440 20.40 -.08 2.65 Dec 18 4.10 .18 .15 522 3729 36.90 -.55 45.29
Nov 18 21.01 2.32 - 148 395 18.20 -1.00 - Dec 18 30.01 .45 .40 275 2591 29.20 -.30 23.83 Dec 18 4.11 .18 .12 200 1002 36.80 -.56 43.23 Jun 19 27.50 3.44 3.32 6 120 14.10 -1.00 5.94
Mar 19 67.00 1.31 1.28 20 420 18.10 -.17 5.52 Jun 19 29.01 4.76 4.72 58 232 13.30 -1.00 4.62
Nov 18 24.01 5.32 - 200 200 12.40 -1.00 - Dec 18 30.50 .60 .59 425 1004 28.30 -.38 32.40 Apr 19 66.00 1.26 1.20 10 40 18.30 -.15 4.37 Dec 18 4.20 .24 .20 150 3625 36.50 -.66 28.82
Nov 18 24.51 5.82 - 100 100 11.10 -1.00 - Dec 18 30.51 .60 .57 484 360 28.20 -.38 32.40 Dec 18 4.21 .25 .35 400 627 36.50 -.67 28.82 Jun 19 29.51 5.25 - 150 - 12.90 -1.00 4.48
Apr 19 71.00 2.94 2.81 100 - 16.30 -.34 10.15 Jun 19 30.01 5.72 6.00 10 126 12.60 -1.00 4.34
Dec 18 18.50 .29 .30 18 597 21.70 -.39 25.74 Dec 18 31.00 .81 .81 871 3365 27.40 -.47 42.31 Jun 19 60.00 .74 .78 100 354 21.10 -.08 1.78 Dec 18 4.31 .33 .49 1000 2236 36.90 -.76 18.53
Dec 18 18.51 .29 .25 75 487 21.70 -.40 26.19 Dec 18 31.01 .81 .78 1650 1658 27.40 -.48 42.04 Dec 18 4.41 .41 .85 910 4295 38.00 -.83 12.35 Jun 19 32.01 7.70 8.20 25 280 11.70 -1.00 4.13
Sep 19 65.00 2.66 2.79 1 3 18.50 -.17 4.44 Sep 19 25.00 1.86 1.73 15 13 16.60 -.41 8.59
Dec 18 19.00 .56 .55 15 235 21.40 -.60 21.75 Dec 18 31.50 1.07 1.03 3430 2659 26.60 -.58 29.45 Dec 19 66.00 3.24 3.18 260 415 17.30 -.21 4.23 Dec 18 4.51 .50 .55 600 4298 39.80 -.88 8.23
Dec 18 21.01 2.31 2.90 58 70 20.70 -1.00 - Dec 18 31.51 1.07 .93 600 945 26.60 -.58 28.92 Dec 20 72.00 8.96 9.10 1 73 15.20 -.35 6.02 Dec 18 4.81 .79 1.20 350 6891 47.80 -.95 4.12 Newcrest Min Last Sale Price $20.78
Jan 19 20.01 1.45 - 10 75 20.40 -.81 4.28 Dec 18 32.00 1.39 1.25 180 4284 26.10 -.68 19.55 Dec 18 5.01 .98 1.02 100 4600 53.80 -.96 2.06 Nov 18 21.00 .22 .33 357 1219 20.00 -1.00 -
Mar 19 20.51 2.67 3.24 100 530 27.00 -.70 13.75 Dec 18 32.01 1.39 1.34 460 2334 26.00 -.68 19.01 Coca-Cola Amatil Last Sale Price $10.10 Dec 18 5.26 1.24 1.35 200 4729 61.20 -.98 2.06 Nov 18 21.01 .23 .24 290 573 20.00 -1.00 -
Mar 19 24.01 5.84 5.40 200 231 28.70 -1.00 8.46 Dec 18 32.50 1.75 1.78 370 14533 25.70 -.77 12.05 Nov 18 10.25 .15 .24 40 40 20.00 -1.00 - Dec 18 5.51 1.49 1.44 200 3400 68.60 -.98 2.06 Nov 18 21.50 .72 .73 10 511 20.00 -1.00 -
Apr 19 19.00 1.40 1.14 42 120 20.50 -.48 14.58 Dec 18 32.51 1.75 1.78 1048 2004 25.70 -.77 11.78 Nov 18 10.50 .40 - 100 100 20.00 -1.00 - Dec 18 6.26 2.23 2.27 100 200 90.50 -.99 2.06 Nov 18 22.00 1.22 1.22 5 5 20.00 -1.00 -
Jun 19 24.51 6.26 - 100 - 26.40 -1.00 4.12 Dec 18 33.00 2.15 2.20 45 3491 25.50 -.85 7.23 Nov 18 10.75 .65 - 100 100 20.00 -1.00 - Jan 19 3.60 .07 .06 340 2360 37.60 -.19 11.12 Nov 18 22.01 1.23 1.19 2080 2080 20.00 -1.00 -
Sep 19 17.51 1.04 1.25 10 40 18.20 -.25 6.73 Dec 18 33.01 2.15 2.55 1160 2729 25.50 -.85 6.69 Dec 18 9.75 .07 .11 100 385 22.00 -.23 12.32 Jan 19 3.80 .12 .12 425 1900 35.30 -.29 18.27 Nov 18 23.00 2.22 3.10 18 28 20.00 -1.00 -
Dec 18 33.51 2.60 1.14 1310 1935 25.60 -.91 3.75 Dec 18 10.00 .16 .20 70 - 21.80 -.39 26.28 Jan 19 3.90 .15 .14 39 4290 34.30 -.36 23.83 Dec 18 16.00 - .31 18 410 30.70 - 24.75
Amcor Last Sale Price $13.43 Dec 18 34.00 3.06 2.79 440 4639 25.90 -.96 2.41 Cimic Grp Last Sale Price $42.94 Jan 19 4.00 .19 .19 1000 3533 33.30 -.43 30.19 Dec 18 19.00 .04 .07 156 2134 27.00 -.07 3.59
Nov 18 13.50 .07 .11 5 230 20.00 -1.00 - Dec 18 34.01 3.06 2.82 3620 1513 25.90 -.96 1.61 Jan 19 4.01 .20 .18 26 170 33.20 -.44 30.98
Nov 18 13.51 .08 .37 500 500 20.00 -1.00 - Nov 18 44.00 1.06 1.21 688 688 20.00 -1.00 - Dec 18 19.50 .10 .11 100 1577 26.20 -.14 7.98
Dec 18 34.51 3.54 3.02 260 410 26.40 -1.00 .54 Dec 18 41.01 .45 .40 300 - 29.40 -.23 17.39 Jan 19 4.20 .29 .20 345 3820 31.40 -.59 19.07 Dec 18 20.00 .20 .20 70 2272 25.50 -.24 15.57
Nov 18 13.75 .32 .33 70 100 20.00 -1.00 - Dec 18 35.01 4.03 2.60 20 621 27.00 -1.00 - Jan 19 4.41 .43 .43 100 1270 29.40 -.77 7.94
Nov 18 14.00 .57 .40 636 1925 20.00 -1.00 - Dec 18 42.50 .90 1.55 688 10 27.40 -.41 34.77 Dec 18 20.01 .20 .20 20 765 25.50 -.24 15.97
Dec 18 36.01 5.01 5.48 100 335 28.30 -1.00 - Jan 19 4.51 .51 .50 240 750 28.70 -.84 4.77 Dec 18 20.51 .36 .34 295 710 25.00 -.38 29.14
Nov 18 14.26 .83 - 40 310 20.00 -1.00 - Dec 18 36.51 5.50 2.48 360 262 29.00 -1.00 - Coles Grp Last Sale Price $12.39 Jan 19 5.26 1.23 1.50 21 1430 37.60 -1.00 - Dec 18 21.00 .60 .58 200 4171 24.80 -.54 30.74
Dec 18 12.75 .03 .03 235 820 17.30 -.09 3.09 Jan 19 24.00 .05 .07 361 - 36.10 -.03 1.03 Jan 19 11.75 .14 .13 85 - 20.70 -.21 7.49 Mar 19 3.70 .20 .18 30 1100 34.80 -.27 14.72
Dec 18 13.50 .24 .24 500 1033 16.40 -.52 21.62 Jan 19 12.00 .20 .22 30 - 19.90 -.29 10.59 Dec 18 21.01 .61 .40 150 1020 24.80 -.55 30.34
Jan 19 25.51 .11 .11 1040 - 33.80 -.06 2.27 Mar 19 4.01 .33 - 135 100 32.90 -.42 24.91 Dec 18 21.51 .94 .90 2100 30 25.00 -.70 16.77
Dec 18 14.26 .84 .55 40 565 18.50 -.95 1.85 Jan 19 28.00 .33 .33 20 34 28.90 -.15 6.72 Computershare Last Sale Price $18.45 Mar 19 4.91 .98 - 80 - 26.50 -.99 7.55
Jan 19 14.00 .65 - 636 500 14.20 -.78 3.81 Dec 18 22.01 1.33 1.15 25 460 25.50 -.82 8.38
Jan 19 28.51 .41 .39 90 - 28.00 -.19 8.37 Nov 18 19.01 .56 .41 53 53 20.00 -1.00 - Apr 19 4.10 .40 - 50 - 31.90 -.46 20.47 Dec 18 23.01 2.25 - 18 240 28.00 -.96 1.60
Mar 19 14.00 .94 .95 50 3500 14.30 -.68 8.38 Jan 19 29.50 .62 .61 32 3672 26.40 -.27 12.82 Dec 18 18.00 .20 .18 166 - 22.70 -.30 18.43
Mar 19 14.25 1.14 .60 200 1807 14.30 -.80 7.25 Harvey Norman Last Sale Price $3.12 Jan 19 19.00 .18 .20 200 425 25.30 -.15 5.70
Jan 19 29.51 .62 .60 30 137 26.40 -.28 12.82 Dec 18 19.01 .73 - 53 - 22.60 -.69 15.74 Nov 18 3.25 .13 .10 200 708 20.00 -1.00 - Jan 19 19.50 .28 .28 149 13990 24.30 -.21 8.47
Apr 19 13.75 .80 .79 650 350 14.60 -.55 8.94 Jan 19 30.00 .77 1.00 100 2209 25.70 -.33 15.92
Apr 19 14.75 1.58 1.79 100 100 13.80 -1.00 4.93 CSL Last Sale Price $180.80 Dec 18 2.96 .03 .03 400 836 27.40 -.19 13.29 Jan 19 20.00 .41 .40 105 832 23.60 -.29 12.48
Jan 19 30.50 .94 1.23 10 80 25.00 -.39 19.53 Nov 18 178.00 - .10 213 885 34.10 - 20.19 Dec 18 3.15 .10 .12 200 2250 27.20 -.53 34.56 Jan 19 20.01 .41 .35 200 90 23.60 -.30 12.63
Jun 19 13.75 .85 1.30 200 749 14.30 -.52 6.83 Jan 19 31.00 1.15 1.16 210 703 24.40 -.46 23.36
Jun 19 14.25 1.20 1.13 100 64 13.90 -.73 4.83 Nov 18 180.00 - .18 1129 948 37.70 - 37.35 Mar 19 2.76 .06 - 400 - 28.40 -.17 5.85 Jan 19 20.50 .59 .57 100 456 23.00 -.39 18.18
Jan 19 31.50 1.40 1.70 260 499 23.80 -.53 18.09 Nov 18 180.01 - .20 380 345 37.70 - 40.38 Jan 19 21.00 .83 .86 50 190 22.70 -.50 18.80
Sep 19 17.00 3.96 3.90 99 - 14.50 -1.00 3.55 Jan 19 31.51 1.39 .85 50 1439 23.80 -.53 17.78 Insurance Aust Grp Last Sale Price $7.43 Feb 19 19.00 .32 .32 100 - 25.80 -.19 6.61
Nov 18 182.00 1.20 1.60 370 460 42.10 -1.00 - Nov 18 7.41 - .71 500 700 20.00 - 3488
AMP Last Sale Price $2.44 Jan 19 32.00 1.68 1.05 10 1229 23.20 -.60 13.54 Nov 18 182.01 1.21 1.00 380 240 42.10 -1.00 - Dec 18 7.16 .05 .25 500 3302 21.10 -.21 11.16
Feb 19 20.00 .58 1.79 200 6 24.50 -.32 12.09
Nov 18 2.50 .06 .11 400 5680 20.00 -1.00 - Jan 19 32.51 1.99 1.85 311 25 22.70 -.68 9.40 Nov 18 184.00 3.20 3.60 828 1172 47.30 -1.00 - Mar 19 20.50 1.00 .99 10 163 24.60 -.40 14.71
Nov 18 2.60 .16 .16 314 1082 20.00 -1.00 - Jan 19 33.00 2.35 2.24 20 2127 22.40 -.75 6.82 Nov 18 184.01 3.21 3.50 235 213 47.30 -1.00 - Iluka Res Last Sale Price $7.88 Origin Energy Last Sale Price $6.59
Nov 18 2.70 .26 .29 3605 3965 20.00 -1.00 - Jan 19 33.01 2.34 1.88 280 1040 22.40 -.75 6.41 Nov 18 186.00 5.20 4.32 83 333 53.10 -1.00 - Nov 18 8.00 .12 .20 41 450 20.00 -1.00 -
Nov 18 3.00 .56 .67 11250 16691 20.00 -1.00 - Jan 19 33.51 2.73 2.63 200 271 22.20 -.82 4.13 Nov 18 7.50 .91 .67 250 405 20.00 -1.00 -
Nov 18 186.01 5.21 6.50 305 305 53.10 -1.00 - Nov 18 9.01 1.13 - 50 50 20.00 -1.00 - Nov 18 7.75 1.16 .55 79 280 20.00 -1.00 -
Nov 18 3.20 .76 .85 11250 11760 20.00 -1.00 - Feb 19 29.00 .76 .91 6 75 27.70 -.26 10.47 Nov 18 188.00 7.20 8.50 307 364 59.30 -1.00 - Jan 19 7.75 .32 .30 90 150 31.70 -.40 25.60
Nov 18 3.30 .86 .91 84 500 20.00 -1.00 - Feb 19 29.50 .90 .90 58 1080 27.10 -.30 12.41 Nov 18 8.00 1.41 1.38 15 200 20.00 -1.00 -
Nov 18 188.01 7.21 8.10 260 261 59.40 -1.00 - Jan 19 9.00 1.17 1.25 12 12 29.20 -.89 3.66 Nov 18 8.01 1.42 .13 510 670 20.00 -1.00 -
Nov 18 3.31 .87 .27 500 500 20.00 -1.00 - Feb 19 30.50 1.25 1.24 30 129 25.90 -.39 17.26 Nov 18 190.00 9.20 9.00 287 612 65.70 -1.00 - Feb 19 7.75 .41 - 250 - 32.50 -.40 22.34
Nov 18 3.40 .96 1.00 10 100 20.00 -1.00 - Feb 19 31.01 1.45 - 20 40 25.40 -.45 19.68 Nov 18 8.25 1.66 1.70 6000 9454 20.00 -1.00 -
Nov 18 190.01 9.21 8.45 390 190 65.70 -1.00 - Sep 19 9.00 1.56 - 50 - 24.30 -.71 6.75 Nov 18 8.51 1.92 1.69 100 125 20.00 -1.00 -
Nov 18 3.41 .97 1.01 4560 4760 20.00 -1.00 - Feb 19 35.01 4.15 4.60 100 35 23.30 -.90 1.66
Nov 18 3.51 1.07 - 50 100 20.00 -1.00 - Mar 19 26.50 .61 .60 450 80 30.50 -.14 6.04
Nov 18 192.01 11.21 6.70 351 328 71.90 -1.00 - Incitec Pivot Last Sale Price $3.81 Nov 18 8.76 2.17 - 140 1560 20.00 -1.00 -
Nov 18 194.01 13.21 12.36 390 390 77.50 -1.00 - Nov 18 3.81 - - 260 260 20.00 -.50 - Dec 18 6.50 .17 .17 70 234 35.10 -.41 44.06
Nov 18 3.61 1.17 1.20 50 50 20.00 -1.00 - Mar 19 27.01 .71 .43 100 782 29.90 -.16 6.97 Nov 18 196.00 15.20 14.44 19 410 82.50 -1.00 -
Nov 18 3.80 1.36 1.42 54 54 20.00 -1.00 - Mar 19 29.00 1.28 1.24 25 180 28.00 -.28 12.62 Dec 18 3.81 .10 - 260 - 26.80 -.47 41.37 Dec 18 7.75 1.17 .15 100 684 39.80 -.98 2.52
Nov 18 196.01 15.21 15.60 65 120 82.50 -1.00 - Dec 18 8.50 1.92 1.92 40 1000 52.30 -1.00 1.26
Nov 18 4.91 2.47 1.58 500 550 20.00 -1.00 - Mar 19 30.00 1.69 1.95 20 374 27.20 -.35 16.59 Nov 18 198.01 17.21 10.89 150 510 86.70 -1.00 - James Hardie Ind Last Sale Price $16.45 Jan 19 6.00 .11 .10 100 22 33.20 -.20 10.69
Dec 18 2.40 .07 .09 3705 525 40.20 -.40 51.00 Mar 19 30.50 1.94 1.40 50 842 26.90 -.39 19.00 Nov 18 200.01 19.21 20.20 497 627 90.00 -1.00 - Nov 18 16.50 .05 .08 40 316 20.00 -1.00 -
Dec 18 2.50 .13 .14 400 500 41.10 -.57 47.60 Mar 19 31.01 2.19 2.33 100 2020 26.60 -.44 21.16 Nov 18 18.01 1.56 - 200 200 20.00 -1.00 - Jan 19 6.25 .17 .16 100 300 31.70 -.29 16.52
Nov 18 202.00 21.20 19.50 100 150 92.40 -1.00 - Jan 19 7.00 .54 .39 30 1397 28.50 -.68 12.63
Dec 18 3.31 .86 .13 400 150 44.80 -1.00 - Mar 19 32.00 2.79 2.76 20 949 26.20 -.53 17.33 Nov 18 204.01 23.21 13.20 200 255 94.10 -1.00 - Nov 18 18.51 2.06 2.12 26 26 20.00 -1.00 -
Dec 18 5.76 3.35 3.35 22 460 215.70 -.92 23.80 Mar 19 33.51 3.83 3.60 65 - 25.90 -.67 12.76 Nov 18 20.00 3.55 3.55 2500 5004 20.00 -1.00 - Jan 19 7.76 1.18 - 100 1070 28.20 -.99 .49
Nov 18 206.00 25.20 23.37 530 2980 95.20 -1.00 - Feb 19 6.25 .23 .21 100 95 31.90 -.31 15.31
Dec 18 6.01 3.60 3.61 23 150 225.00 -.92 23.80 Jun 19 28.01 1.39 1.56 12 455 27.90 -.24 7.73 Nov 18 206.01 25.21 24.60 134 355 95.20 -1.00 - Jan 19 18.00 1.85 - 2700 - 29.50 -.77 11.68
Jan 19 2.30 .07 .09 120 997 37.20 -.30 19.68 Jun 19 32.00 3.26 3.25 12 617 25.90 -.49 12.51 Feb 19 6.75 .45 .10 100 130 29.90 -.51 18.90
Jan 19 2.40 .12 .14 750 1550 36.90 -.41 31.49 Sep 19 31.00 3.53 3.51 11 300 26.40 -.41 13.69
Nov 18 208.01 27.21 26.70 108 279 95.90 -1.00 - Lendlease Grp Last Sale Price $13.14 Feb 19 7.25 .78 .51 350 30 28.90 -.73 7.82
Nov 18 210.01 29.21 28.60 20 164 96.20 -1.00 - Nov 18 13.00 - .04 50 159 27.50 - 97.22 Feb 19 7.50 .98 - 6000 50 28.90 -.82 4.56
Jan 19 3.21 .77 .68 250 670 38.30 -1.00 - Sep 19 33.01 4.76 - 50 - 25.70 -.53 10.65 Nov 18 212.01 31.21 31.20 176 559 96.40 -1.00 - Nov 18 13.25 .11 .22 45 45 27.50 -1.00 -
Mar 19 2.10 .09 .10 250 - 37.30 -.19 11.22 Sep 19 34.01 5.46 - 40 - 25.50 -.60 9.50 Mar 19 7.00 .69 .53 30 5000 25.80 -.61 13.15
Nov 18 214.01 33.21 26.45 130 388 96.50 -1.00 - Nov 18 13.50 .36 .30 16 36 27.50 -1.00 - Mar 19 8.51 2.00 - 130 - 21.20 -1.00 3.69
Mar 19 2.40 .20 .22 471 207 32.80 -.40 25.55 Boral Last Sale Price $5.26 Nov 18 216.01 35.21 34.00 257 483 96.50 -1.00 - Nov 18 15.50 2.36 - 100 100 27.50 -1.00 -
Mar 19 3.21 .86 .28 3760 450 23.30 -1.00 11.22 Mar 19 8.76 2.25 - 140 - 21.00 -1.00 3.46
Nov 18 5.50 .24 .26 90 110 20.00 -1.00 - Nov 18 218.01 37.21 - 56 220 96.60 -1.00 - Nov 18 17.51 4.37 .59 40 40 27.50 -1.00 - Apr 19 6.00 .26 .26 40 30 30.20 -.25 9.86
Mar 19 3.51 1.16 1.11 100 1220 23.90 -1.00 10.60 Nov 18 5.76 .50 .10 500 500 20.00 -1.00 - Nov 18 220.01 39.21 - 170 170 96.60 -1.00 - Nov 18 18.50 5.36 5.42 30 1221 27.50 -1.00 -
Mar 19 4.71 2.35 - 250 - 38.40 -1.00 9.97 Jun 19 7.76 1.31 .40 400 150 23.00 -.89 3.67
Nov 18 6.26 1.00 - 400 400 20.00 -1.00 - Nov 18 222.01 41.21 - 39 163 96.60 -1.00 - Nov 18 18.51 5.37 1.58 100 200 27.50 -1.00 -
Mar 19 4.81 2.45 - 250 100 41.70 -1.00 9.97 Dec 18 5.25 .14 .17 80 700 27.90 -.46 42.58 Nov 18 226.01 45.21 44.50 6 6 96.60 -1.00 - Nov 18 20.51 7.37 - 20 20 27.50 -1.00 - Orica Last Sale Price $17.72
Apr 19 2.50 .28 .30 10 40 31.80 -.48 22.54 Dec 18 5.50 .29 .31 30 380 28.40 -.73 17.35 Dec 18 152.00 .36 .80 200 185 44.10 -.04 3.30 Dec 18 12.50 .23 .26 250 1018 39.40 -.27 28.41 Nov 18 18.00 .28 .73 60 119 20.00 -1.00 -
Apr 19 4.01 1.65 - 10 20 31.90 -1.00 8.20 Dec 18 6.00 .74 .78 445 476 31.90 -.99 1.58 Dec 18 160.00 .69 .62 50 612 38.90 -.08 6.38 Dec 18 12.76 .30 .29 50 20 38.40 -.35 38.51 Jan 19 17.00 .26 .25 200 170 20.50 -.26 9.21
Ansell Last Sale Price $23.14 Dec 18 6.26 1.00 - 400 - 34.70 -1.00 - Dec 18 164.00 .98 .97 200 551 36.40 -.12 8.99 Dec 18 13.01 .41 .45 45 170 37.70 -.43 51.14 Jan 19 17.50 .42 .35 60 115 19.70 -.39 15.18
Nov 18 23.00 - .14 25 3 20.00 - 220.83 Dec 18 6.50 1.24 1.25 102 102 37.60 -1.00 - Dec 18 166.00 1.16 1.24 100 134 35.20 -.14 10.64 Dec 18 13.50 .67 .74 25 1535 36.90 -.59 38.51 Oil Search Last Sale Price $7.32
Nov 18 23.01 - .03 300 300 20.00 - 47.32 Jan 19 5.50 .35 .35 1146 830 26.60 -.63 14.00 Dec 18 166.01 1.17 1.15 50 35 35.20 -.14 10.74 Dec 18 13.51 .67 - 16 - 36.90 -.60 37.88 Nov 18 7.50 .18 .22 634 984 20.00 -1.00 -
Nov 18 23.50 .36 .46 20 72 20.00 -1.00 - Jan 19 5.76 .54 .15 500 219 25.60 -.82 4.87 Dec 18 168.00 1.42 1.40 45 1844 34.10 -.16 12.98 Jan 19 12.75 .48 .50 150 223 33.40 -.36 23.64 Nov 18 8.50 1.18 1.24 8 50 20.00 -1.00 -
12
Tables
DERIVATIVES - SHARE OPTIONS cont’d

Nov 18 8.51 1.19 .74 295 315 20.00 -1.00 - Jun 19 67.00 3.50 2.05 500 10 26.30 -.25 8.25 Dec 18 18.00 3.18 1.54 10 10 48.10 -.97 3.35 Dec 18 31.35 .91 .91 400 568 27.50 -.51 38.59 Jun 19 5200 5.66 6.60 64 345 16.90 - -
Dec 18 6.75 .04 .06 444 - 33.40 -.14 10.20 Jun 19 69.00 4.24 3.92 5 - 25.70 -.30 10.01 Jan 19 12.50 .10 .10 20 200 35.50 -.09 4.10 Dec 18 31.36 .91 .81 240 407 27.50 -.51 38.06 Jun 19 6000 .98 .84 15 985 13.00 - -
Dec 18 7.50 .32 .28 334 2250 31.20 -.60 31.73 Jun 19 71.00 5.08 3.37 50 80 25.10 -.35 12.01 Jan 19 14.50 .54 .63 5 25 31.20 -.38 23.07 Dec 18 31.85 1.19 .91 250 1340 27.10 -.60 27.15 Jun 19 6300 .34 .30 15 106 12.30 - -
Dec 18 8.50 1.19 1.15 250 388 36.50 -.98 2.27 Jun 19 72.00 5.58 - 7 - 24.80 -.38 13.17 Feb 19 13.50 .38 .41 5 17 33.60 -.23 10.84 Dec 18 31.86 1.19 .75 500 110 27.10 -.61 26.61 Jun 19 6800 .04 .04 50 65 11.70 - -
Dec 18 8.51 1.20 .74 295 520 36.70 -.98 1.13 Jun 19 76.00 7.75 7.50 10 150 23.60 -.51 11.82 Jun 19 15.50 1.77 .88 10 500 31.20 -.49 13.10 Dec 18 32.34 1.51 1.35 30 3008 26.90 -.70 18.36 Sep 19 6400 .34 .33 3 119 11.90 - -
Jan 19 7.00 .18 .19 100 180 29.10 -.30 16.18 Jun 19 80.00 10.47 9.50 65 19 22.70 -.66 8.80 Westpac Banking Last Sale Price $26.42 Dec 18 32.35 1.51 .38 300 115 26.50 -.70 17.56 S&P/ASX 200 Put (value in index points, 1pt = $10)
Jan 19 7.25 .28 .30 300 465 28.20 -.42 24.49 Sep 19 78.01 10.79 10.60 5 - 24.40 -.54 9.94 Nov 18 26.01 - .06 80 611 20.00 - 75.98 Dec 18 32.84 1.90 1.48 10 2619 26.90 -.78 11.98 Dec 18 5350 .02 .02 25 - 26.50 - -
Feb 19 8.50 1.22 - 150 - 26.80 -.91 2.35 Regis Res Last Sale Price $4.30 Nov 18 26.50 .08 .16 83 148 20.00 -1.00 - Dec 18 32.85 1.90 1.58 70 512 26.90 -.78 11.71 Dec 18 5450 .03 .03 90 261 23.00 - -
OZ Min Last Sale Price $8.64 Nov 18 4.30 - - 300 300 20.00 -.50 - Nov 18 26.51 .09 .10 3063 3173 20.00 -1.00 - Dec 18 33.85 2.76 2.50 535 285 27.20 -.91 4.26 Dec 18 5475 .04 .04 43 141 22.20 - -
Nov 18 8.75 .11 .22 440 647 20.00 -1.00 - Nov 18 4.40 .10 .11 300 300 20.00 -1.00 - Nov 18 27.00 .58 .55 34 680 20.00 -1.00 - Dec 18 34.35 3.22 3.14 500 328 27.50 -.95 2.13 Dec 18 5500 .04 .05 61 708 21.30 - -
Nov 18 9.00 .36 .46 1140 1040 20.00 -1.00 - Jan 19 4.00 .07 - 300 - 28.20 -.22 10.42 Nov 18 27.01 .59 .60 172 561 20.00 -1.00 - Dec 18 34.84 3.69 2.95 25 292 27.80 -.99 .80 Dec 18 5525 .06 .06 140 248 20.50 - -
Nov 18 9.26 .62 - 400 400 20.00 -1.00 - Nov 18 27.51 1.09 1.25 130 176 20.00 -1.00 - Dec 18 35.34 4.17 3.00 500 171 28.10 -1.00 - Dec 18 5550 .07 .11 38 395 19.70 - -
Nov 18 9.51 .87 .58 450 600 20.00 -1.00 - South32 Last Sale Price $3.14 Nov 18 28.00 1.58 2.40 10 90 20.00 -1.00 - Dec 18 35.84 4.66 2.39 100 295 28.30 -1.00 - Dec 18 5575 .08 .08 178 160 18.90 - -
Nov 18 9.75 1.11 1.06 11 61 20.00 -1.00 - Nov 18 3.40 .26 .35 187 471 20.00 -1.00 - Nov 18 28.01 1.59 2.27 190 429 20.00 -1.00 - Dec 18 36.82 5.65 4.09 20 270 28.50 -1.00 -
Nov 18 3.41 .27 .35 200 834 20.00 -1.00 - Dec 18 5600 .10 .09 493 1052 18.10 - -
Nov 18 10.00 1.36 1.30 10 10 20.00 -1.00 - Nov 18 28.51 2.09 - 210 290 20.00 -1.00 - Dec 18 36.83 5.63 4.12 500 632 28.50 -1.00 - Dec 18 5625 .13 .11 110 1341 17.30 - -
Nov 18 10.51 1.87 - 100 100 20.00 -1.00 - Nov 18 3.50 .36 .37 3134 3360 20.00 -1.00 - Nov 18 29.01 2.59 2.58 994 1334 20.00 -1.00 - Dec 18 37.33 6.13 - 1200 481 28.90 -1.00 -
Nov 18 3.61 .47 .57 280 415 20.00 -1.00 - Dec 18 5650 .16 .14 141 138 16.60 - -
Dec 18 7.75 .04 .05 387 125 37.00 -.10 7.68 Nov 18 29.50 3.08 3.00 50 50 20.00 -1.00 - Dec 18 37.83 6.63 - 90 - 29.70 -1.00 - Dec 18 5675 .20 .21 100 79 15.90 - -
Dec 18 8.25 .12 .13 130 301 33.60 -.26 23.04 Nov 18 3.80 .66 .62 42 652 20.00 -1.00 - Nov 18 29.51 3.09 4.39 315 365 20.00 -1.00 - Jan 19 30.00 .70 .63 2 425 25.70 -.31 14.38
Dec 18 2.87 .03 .02 50 720 39.00 -.15 13.21 Dec 18 5700 .26 .25 258 483 15.30 - -
Dec 18 8.50 .20 .18 30 1541 32.20 -.39 37.44 Nov 18 31.51 5.09 - 70 130 20.00 -1.00 - Jan 19 30.50 .86 .84 30 40 25.10 -.37 17.77 Dec 18 5725 .34 .30 289 421 14.80 - -
Dec 18 9.00 .47 .55 1100 200 30.30 -.69 21.12 Dec 18 3.06 .07 .07 100 1163 36.90 -.36 39.63 Nov 18 33.01 6.59 - 55 70 20.00 -1.00 - Jan 19 31.00 1.07 1.05 2 887 24.50 -.43 21.98
Dec 18 3.16 .12 .11 150 560 36.30 -.50 52.84 Jan 19 31.50 1.30 1.32 500 110 24.00 -.50 20.03 Dec 18 5750 .44 .45 609 230 14.40 - -
Dec 18 9.26 .67 - 400 - 30.00 -.83 9.60 Nov 18 34.51 8.09 6.00 50 50 20.00 -1.00 - Dec 18 5775 .56 .52 57 454 14.10 - -
Dec 18 9.51 .89 - 450 300 30.20 -.92 3.84 Dec 18 3.26 .18 .15 530 586 36.30 -.64 31.70 Nov 18 35.01 8.59 9.64 165 208 20.00 -1.00 - Jan 19 32.00 1.58 1.28 850 1194 23.60 -.57 15.41
Dec 18 3.47 .35 .29 1700 553 37.90 -.86 10.57 Jan 19 32.50 1.90 1.60 35 752 23.30 -.64 11.61 Dec 18 5800 .71 .64 188 230 14.00 - -
Dec 18 10.51 1.86 1.10 100 30 38.70 -1.00 - Dec 18 26.00 .10 - 90 - 18.40 -.25 18.13 Dec 18 5825 .89 - 30 545 14.00 - -
Jan 19 8.25 .21 .20 400 1101 29.50 -.30 15.93 Dec 18 3.57 .44 .40 10 1195 39.20 -.92 5.28 Dec 18 26.50 .31 .30 5 - 18.50 -.53 39.72 Jan 19 33.51 2.61 2.45 150 175 23.00 -.78 5.55
Dec 18 3.67 .54 .61 280 918 40.80 -.96 2.64 Jan 19 34.01 3.02 - 40 30 23.00 -.84 3.70 Dec 18 5850 1.09 - 13 1288 14.30 - -
Qantas Airways Last Sale Price $6.06 Dec 18 24.50 .03 .12 45 667 20.10 -.05 1.88 Dec 18 5875 1.30 1.12 68 - 14.70 - -
Jan 19 3.00 .10 .09 263 498 33.40 -.32 19.37 Dec 18 25.01 .07 .10 19 1910 19.50 -.10 4.40 Jan 19 35.01 3.90 - 50 64 23.30 -.95 1.13
Dec 18 6.00 .12 .13 2000 335 25.60 -.41 32.85 Jan 19 3.40 .32 .21 187 252 32.60 -.70 12.24 Feb 19 29.00 .77 .67 20 - 29.00 -.25 10.54 Dec 18 5900 1.53 1.45 69 350 15.40 - -
Jan 19 5.25 .03 .03 200 235 27.40 -.07 2.64 Dec 18 26.00 .28 .26 140 4374 18.40 -.33 17.27 Dec 18 5925 1.77 1.67 10 12 16.40 - -
Jan 19 4.00 .86 .16 50 50 37.50 -1.00 1.02 Dec 18 26.01 .28 .28 344 1344 18.30 -.33 17.27 Feb 19 31.50 1.69 1.60 200 4 26.40 -.48 18.74
Jun 19 3.06 .28 - 100 - 33.30 -.37 15.43 Feb 19 33.01 2.58 2.30 180 50 26.10 -.64 10.26 Dec 18 5975 2.26 2.48 115 22 19.20 - -
QBE Insurance Grp Last Sale Price $11.48 Dec 18 26.50 .48 .49 130 4562 18.00 -.50 25.43 Dec 18 5425 .08 .12 167 630 20.80 - -
Nov 18 11.50 .02 .04 1139 1489 22.50 -1.00 - Jun 19 3.86 .83 .83 50 290 33.70 -.78 6.06 Dec 18 26.51 .49 .47 2137 748 17.90 -.50 25.12 Feb 19 34.01 3.34 - 20 - 26.70 -.73 6.89
Sep 19 3.11 .41 .38 180 - 34.50 -.39 15.78 Mar 19 27.38 .69 .61 90 40 28.10 -.16 6.73 Dec 18 5500 .12 .11 10 178 19.10 - -
Nov 18 11.51 .03 .08 310 600 22.40 -1.00 - Dec 18 27.00 .79 .81 35 7105 17.80 -.67 13.19 Dec 18 5525 .14 - 167 30 18.50 - -
Nov 18 11.76 .28 .24 281 281 21.80 -1.00 - Mar 20 2.80 .27 .28 500 - 28.20 -.23 6.48 Dec 18 27.01 .80 .73 620 1085 17.80 -.68 12.87 Mar 19 31.85 2.48 2.20 3 150 24.10 -.50 17.56
Mar 19 32.84 3.15 1.47 20 478 23.80 -.60 14.44 Dec 18 5550 .17 .15 50 110 18.00 - -
Dec 18 11.00 .08 .07 80 3298 23.30 -.20 11.56 Scentre Grp Last Sale Price $4.01 Dec 18 27.50 1.18 1.27 80 2989 18.00 -.83 5.97 Dec 18 5575 .19 - 20 30 17.50 - -
Dec 18 11.25 .14 .26 250 165 22.60 -.32 20.96 Nov 18 4.00 - .03 62 362 30.00 - 227.56 Dec 18 27.51 1.18 1.80 165 850 18.00 -.83 5.65 Jun 19 30.86 2.30 2.23 5 45 23.90 -.40 12.76
Jun 19 33.84 4.18 1.66 20 21 22.60 -.65 8.38 Dec 18 5600 .23 - 20 323 17.00 - -
Dec 18 11.26 .15 .16 30 1033 22.60 -.33 21.68 Nov 18 4.20 .19 .22 30 85 25.00 -1.00 - Dec 18 28.01 1.62 2.33 140 456 18.60 -.94 1.88 Dec 18 5625 .27 .23 200 84 16.50 - -
Dec 18 11.50 .25 .50 155 1135 22.00 -.48 33.24 Dec 18 28.50 2.10 2.17 10 314 19.50 -1.00 .94 Sep 19 32.84 4.21 3.88 10 96 21.90 -.53 9.85
Jan 19 4.00 .08 .10 230 - 14.70 -.43 12.78 Dec 18 5650 .32 .26 256 120 16.10 - -
Dec 18 11.51 .25 .23 450 773 22.00 -.49 31.79 Dec 18 29.01 2.58 3.76 774 1042 20.90 -1.00 - Dec 18 5675 .38 .31 966 160 15.60 - -
Seek Last Sale Price $18.76
Dec 18
Jan 19
Jan 19
11.76
11.50
12.00
.40
.34
.64
.37 261 310 21.70 -.66 17.34
.34
.56
20 100 18.90 -.46 17.57
40 40 18.00 -.72 6.41
Nov 18
Dec 18
19.51
18.50
.75
.32 .28
- 1460 1460 20.00 -1.00
6 6 25.00 -.38 28.30
-
Dec 18
Dec 18
Dec 18
29.51
31.51
34.01
3.08
5.08
7.57
3.50 185 869 22.70 -1.00
7.50
- 70 280 33.60 -1.00
5 364 39.40 -1.00
-
-
-
INDEX OPTIONS Dec 18
Dec 18
5700
5725
.46
.54
.40 881 104 15.20
- 102 50 14.80
-
-
-
-
Dec 18 19.51 .90 - 1460 - 23.60 -.74 12.82 Dec 18 5750 .65 .59 82 302 14.40 - -
Ramsay Health Care Last Sale Price $55.56 Dec 18 35.01 8.56 - 165 215 39.40 -1.00 - S&P/ASX 200 Call (value in index points, 1pt = $10) Dec 18 5775 .76 - 40 30 14.10 - -
Sims Metal Mgmt Last Sale Price $10.86 Jan 19 24.00 .09 .10 3 547 19.60 -.08 2.18 Nov 18 5700 .58 .64 3 1147 28.20 - - Dec 18 5800 .90 .74 99 325 13.80 - -
Jan 19 53.00 .76 .72 8 - 21.20 -.24 8.76 Dec 18 5600 1.69 1.70 64 186 20.40 - -
Nov 18 11.75 .89 .61 2500 2600 20.00 -1.00 - Jan 19 24.01 .09 .09 1000 80 19.60 -.08 2.18 Dec 18 5825 1.06 - 117 - 13.60 - -
Rio Tinto Last Sale Price $73.25 Nov 18 12.00 1.14 1.10 42 63 20.00 -1.00 - Jan 19 26.00 .46 .59 300 4163 16.40 -.35 11.03 Dec 18 5650 1.24 .74 13 696 18.10 - - Dec 18 5850 1.24 - 542 15 13.50 - -
Nov 18 73.00 - .10 2811 2295 32.70 - 49.83 Nov 18 12.50 1.64 1.65 290 355 20.00 -1.00 - Jan 19 26.01 .46 .43 200 220 16.40 -.35 11.03 Dec 18 5675 1.02 1.02 83 717 16.80 - - Dec 18 5875 1.43 - 167 20 13.50 - -
Nov 18 73.01 - .12 141 882 32.80 - 57.30 Nov 18 12.75 1.89 1.88 30 31 20.00 -1.00 - Jan 19 26.51 .66 .75 32 60 15.80 -.47 13.82 Dec 18 5700 .81 .76 115 302 15.70 - - Dec 18 5900 1.64 - 535 - 13.60 - -
Nov 18 74.00 .75 .60 2103 980 39.50 -1.00 - Nov 18 13.25 2.39 2.40 10 10 20.00 -1.00 - Jan 19 27.00 .94 .95 310 616 15.40 -.60 8.60 Dec 18 5725 .63 .57 227 517 14.70 - - Dec 18 5925 1.85 - 25 - 13.80 - -
Nov 18 74.01 .76 .72 282 281 39.50 -1.00 - Nov 18 17.51 6.65 6.60 24 24 20.00 -1.00 - Jan 19 27.01 .93 - 20 200 15.40 -.61 8.24 Dec 18 5750 .47 .46 347 84 14.00 - - Dec 18 5950 2.08 - 473 - 14.10 - -
Nov 18 75.00 1.75 1.60 1042 966 47.60 -1.00 - Dec 18 12.50 1.66 1.62 60 30 35.70 -.97 2.29 Jan 19 27.50 1.27 1.48 10 695 15.20 -.74 4.73 Dec 18 5775 .34 .30 742 132 13.50 - - Dec 18 5975 2.33 - 150 - 15.20 - -
Nov 18 75.01 1.76 1.05 746 1163 47.70 -1.00 - Dec 18 13.00 2.15 2.12 20 30 40.30 -1.00 1.53 Jan 19 29.01 2.57 2.53 4 65 16.40 -1.00 - Dec 18 5800 .23 .21 571 1602 13.20 - -
Nov 18 76.00 2.75 2.90 226 1510 56.40 -1.00 - Dec 18 5825 .16 .14 778 392 13.10 - - Dec 18 4450 .01 .01 1 926 40.40 - -
Jan 19 11.25 .76 .28 2500 15 32.30 -.57 21.82 Jan 19 33.01 6.53 - 55 - 28.70 -1.00 - Dec 18 5000 .03 .04 50 9977 28.80 - -
Nov 18 76.01 2.76 2.75 768 895 56.50 -1.00 - Mar 19 12.50 2.06 2.01 300 - 32.80 -.75 11.62 Mar 19 26.50 .97 1.52 100 1806 16.60 -.45 10.25 Dec 18 5850 .10 .10 279 837 13.10 - -
Nov 18 77.00 3.75 3.90 340 1396 65.30 -1.00 - Dec 18 5875 .07 .06 111 545 13.10 - - Dec 18 5150 .05 .05 50 3451 25.40 - -
Jun 19 10.75 1.11 1.05 50 - 34.10 -.40 17.68 Mar 19 27.50 1.52 1.21 15 110 15.90 -.64 5.07 Dec 18 5200 .06 .07 3 13047 24.30 - -
Nov 18 77.01 3.76 3.80 328 552 65.40 -1.00 - Sep 19 10.75 1.31 1.27 9 - 34.40 -.39 14.63 Mar 19 28.00 1.86 1.86 5 180 15.70 -.75 3.28 Dec 18 5900 .04 .06 378 333 13.30 - -
Nov 18 78.00 4.75 4.75 2423 3853 73.30 -1.00 - Dec 18 5925 .03 .03 373 510 13.40 - - Dec 18 5250 .07 .07 80 6016 23.20 - -
Mar 19 28.01 1.83 1.41 200 210 15.60 -.75 2.82 Dec 18 5300 .08 .11 25 11885 22.10 - -
Nov 18 78.01 4.76 4.65 696 934 73.40 -1.00 - Sonic Healthcare Last Sale Price $23.28 Mar 19 29.01 2.62 1.38 180 198 15.50 -.98 .29 Dec 18 5950 .02 .02 411 130 13.70 - -
Nov 18 79.00 5.75 5.64 439 1381 80.00 -1.00 - Jan 19 22.00 .17 .20 500 520 17.40 -.16 4.54 Dec 18 5975 .01 .02 400 405 13.90 - - Dec 18 5350 .10 .15 117 5240 21.00 - -
Mar 19 29.51 3.05 2.57 110 625 15.60 -1.00 - Dec 18 5400 .12 .12 169 11254 20.00 - -
Nov 18 79.01 5.76 7.25 1540 1817 80.10 -1.00 - Santos Last Sale Price $5.64 Apr 19 27.00 1.28 1.95 490 78 16.00 -.53 6.67 Dec 18 5625 1.52 - 25 - 16.40 - -
Nov 18 80.00 6.75 6.65 75 777 85.00 -1.00 - Dec 18 5650 1.31 - 22 15 15.80 - - Dec 18 5450 .15 .14 370 8788 19.00 - -
Nov 18 5.75 .11 .07 500 756 20.00 -1.00 - Jun 19 26.51 1.69 - 50 - 16.50 -.43 10.48 Dec 18 5500 .20 .17 697 11093 18.00 - -
Nov 18 80.01 6.76 6.65 3537 3537 85.10 -1.00 - Nov 18 6.00 .36 .36 100 370 20.00 -1.00 - Dec 20 18.00 .86 .88 7 119 24.10 -.07 1.59 Dec 18 5700 .94 .80 309 142 14.80 - -
Nov 18 81.00 7.75 6.40 15 165 88.50 -1.00 - Dec 18 5725 .78 .87 1074 4 14.40 - - Dec 18 5525 .22 .22 25 2561 17.50 - -
Nov 18 6.25 .61 .61 110 10597 20.00 -1.00 - Wesfarmers Last Sale Price $31.51 Dec 18 5550 .25 .23 52 3142 17.00 - -
Nov 18 81.01 7.76 7.42 988 1099 88.50 -1.00 - Nov 18 6.50 .86 .88 140 563 20.00 -1.00 - Dec 18 5750 .63 .56 310 87 14.00 - -
Nov 18 82.00 8.75 4.59 50 285 90.60 -1.00 - Nov 18 30.95 - .01 22 96 20.00 - 8.11 Dec 18 5775 .50 .50 234 50 13.70 - - Dec 18 5575 .29 .43 15 3580 16.60 - -
Nov 18 6.51 .87 .85 50 470 20.00 -1.00 - Nov 18 31.65 .14 .15 600 1050 20.00 -1.00 - Dec 18 5600 .33 .32 448 20669 16.20 - -
Nov 18 82.01 8.76 - 344 1699 90.60 -1.00 - Nov 18 6.75 1.11 1.13 149 465 20.00 -1.00 - Dec 18 5800 .39 .36 149 36 13.40 - -
Nov 18 83.01 9.76 6.15 301 365 91.70 -1.00 - Nov 18 32.00 .49 .53 135 732 20.00 -1.00 - Dec 18 5825 .29 .31 51 35 13.20 - - Dec 18 5625 .39 .49 64 1441 15.80 - -
Nov 18 7.00 1.36 1.38 10 660 20.00 -1.00 - Nov 18 32.01 .50 - 50 50 20.00 -1.00 - Dec 18 5650 .44 .40 64 6735 15.40 - -
Nov 18 86.01 12.76 9.35 1 110 92.50 -1.00 - Nov 18 7.26 1.62 .26 300 350 20.10 -1.00 - Dec 18 5850 .22 - 20 70 13.00 - -
Nov 18 88.01 14.76 13.90 70 83 92.50 -1.00 - Nov 18 32.36 .85 1.25 200 270 20.00 -1.00 - Dec 18 5875 .16 .23 51 70 12.90 - - Dec 18 5675 .51 .46 149 3941 15.00 - -
Nov 18 7.76 2.12 - 1000 1000 20.70 -1.00 - Nov 18 32.71 1.20 1.25 6233 6345 20.00 -1.00 - Dec 18 5700 .59 .50 48 10234 14.60 - -
Dec 18 65.00 .04 .04 1500 - 44.60 -.02 2.49 Dec 18 5.50 .14 .14 290 2265 39.20 -.36 42.65 Dec 18 5900 .12 .13 703 90 12.90 - -
Dec 18 72.00 .69 .72 170 300 30.60 -.33 42.98 Nov 18 32.72 1.21 1.23 60 98 20.00 -1.00 - Dec 18 5925 .08 - 389 20 12.80 - - Dec 18 5725 .69 .60 56 1899 14.30 - -
Dec 18 5.75 .27 .35 300 510 39.10 -.55 47.07 Nov 18 33.08 1.57 1.48 188 263 20.00 -1.00 - Dec 18 5750 .79 .72 33 7360 14.00 - -
Dec 18 75.00 2.21 1.81 90 6 28.10 -.72 28.96 Dec 18 6.00 .45 .43 300 2050 39.80 -.72 25.00 Dec 18 5950 .06 - 290 - 12.90 - -
Dec 18 79.00 5.79 4.83 100 30 31.50 -.97 2.80 Nov 18 33.44 1.93 1.98 540 540 20.00 -1.00 - Dec 18 5975 .04 .05 760 - 13.10 - - Dec 18 5775 .91 .82 72 7553 13.80 - -
Dec 18 6.01 .45 .33 260 906 39.80 -.73 23.53 Nov 18 34.15 2.64 - 100 100 20.00 -1.00 - Dec 18 5800 1.05 .90 277 9558 13.50 - -
Dec 18 70.00 .56 .63 200 3 31.00 -.21 18.77 Dec 18 6.51 .89 .95 60 733 44.00 -.91 5.88 Dec 18 5600 1.77 1.88 83 1041 15.80 - -
Dec 18 72.00 1.06 1.07 60 - 28.50 -.36 35.21 Nov 18 34.50 2.99 - 120 176 20.00 -1.00 - Dec 18 5625 1.58 1.60 2 123 15.40 - - Dec 18 5825 1.20 1.60 6 1179 13.30 - -
Dec 18 6.75 1.13 .40 952 1260 47.70 -.95 4.41 Nov 18 34.86 3.35 - 6220 6220 20.00 -1.00 - Dec 18 5850 1.36 1.20 127 12139 13.20 - -
Dec 18 75.00 2.52 2.20 240 50 26.10 -.66 25.58 Dec 18 7.26 1.63 - 250 40 58.90 -.98 1.47 Dec 18 5650 1.39 1.60 22 1582 15.00 - -
Dec 18 76.00 3.23 2.85 20 135 25.60 -.76 15.78 Nov 18 35.57 4.06 - 300 400 20.00 -1.00 - Dec 18 5675 1.21 1.41 115 332 14.70 - - Dec 18 5900 1.74 1.52 115 10858 13.00 - -
Dec 18 7.76 2.13 1.73 1000 380 71.60 -.98 1.47 Dec 18 29.52 .10 .13 19 - 23.50 -.11 5.53
Dec 18 68.00 .48 .71 233 896 32.30 -.15 10.87 Jan 19 6.00 .50 .48 40 2434 32.40 -.65 15.90 Dec 18 5700 1.04 1.12 125 6364 14.40 - - Dec 18 5925 1.94 2.90 167 1419 12.90 - -
Dec 18 68.01 .48 .39 20 1106 32.20 -.15 10.87 Dec 18 29.87 .14 .17 125 346 23.10 -.15 7.63 Dec 18 5725 .88 1.00 82 2340 14.10 - - Dec 18 5950 2.16 3.11 68 3058 12.90 - -
Jan 19 6.26 .69 - 75 - 32.80 -.77 8.52 Dec 18 30.22 .20 .23 500 683 22.60 -.20 10.79
Dec 18 69.00 .63 .56 200 451 31.20 -.19 14.16 Mar 19 5.25 .26 .27 25 350 33.80 -.29 13.75 Dec 18 5750 .74 .77 54 7045 13.80 - - Dec 18 5975 2.38 3.28 8 702 13.00 - -
Dec 18 69.01 .63 .56 320 347 31.20 -.19 14.27 Dec 18 30.58 .28 .59 200 1697 22.00 -.26 15.01 Dec 18 5775 .61 .62 255 1066 13.50 - - Dec 18 6000 2.61 2.87 10 6030 13.10 - -
Mar 19 6.26 .82 .83 20 260 32.30 -.67 10.79 Dec 18 30.94 .39 .39 125 268 21.40 -.33 20.27
Dec 18 70.00 .81 .80 910 1471 30.10 -.24 18.46 Mar 19 6.75 1.22 - 952 - 32.70 -.83 5.93 Dec 18 5800 .50 .59 283 5555 13.30 - - Dec 18 6025 2.84 2.83 25 494 13.20 - -
Dec 18 71.00 1.06 1.00 140 1658 29.10 -.30 24.12 Dec 18 31.29 .52 .50 240 510 20.90 -.41 27.12 Dec 18 5825 .40 .37 21 1373 13.10 - - Dec 18 6100 3.56 4.49 12 4154 13.70 - -
Jun 19 5.26 .35 .35 50 660 32.10 -.30 10.73 Dec 18 31.65 .68 .61 6295 230 20.40 -.51 28.43
Dec 18 72.00 1.38 1.30 2344 4023 28.20 -.37 31.26 Sep 19 6.51 1.20 - 80 144 31.20 -.64 6.96 Dec 18 5850 .32 .38 97 6195 12.90 - - Dec 18 6150 4.05 3.78 4 3563 14.20 - -
Dec 18 72.01 1.38 1.15 45 365 28.20 -.37 31.14 Dec 18 32.00 .88 .87 200 320 20.10 -.60 20.27 Dec 18 5875 .24 .28 148 8427 12.80 - - Dec 18 6300 5.55 3.97 10 398 17.10 - -
Dec 18 73.00 1.77 1.69 1350 1008 27.40 -.45 40.09 Suncorp Grp Last Sale Price $13.55 Dec 18 32.36 1.11 2.15 200 358 19.90 -.69 13.69 Dec 18 5900 .19 .21 1981 2828 12.70 - - Dec 18 6650 9.04 - 10 35 25.10 - -
Dec 18 73.01 1.76 2.62 680 250 27.40 -.45 39.98 Nov 18 13.68 .13 .16 90 256 20.00 -1.00 - Dec 18 32.37 1.11 1.12 160 136 19.90 -.70 13.16 Dec 18 5925 .14 .18 503 2160 12.60 - - Dec 18 6700 9.54 9.40 2 183 25.10 - -
Dec 18 74.00 2.25 2.25 450 1293 26.70 -.53 33.86 Nov 18 13.69 .14 - 80 80 20.00 -1.00 - Dec 18 32.72 1.38 1.30 46 100 19.80 -.78 8.69 Dec 18 5950 .11 .12 135 5146 12.60 - - Jan 19 4000 .01 .01 100 - 37.70 - -
Dec 18 74.01 2.25 3.20 351 640 26.60 -.54 33.63 Nov 18 13.93 .38 .28 110 1415 20.00 -1.00 - Dec 18 33.43 1.99 3.00 10 337 20.10 -.91 3.42 Dec 18 5975 .08 .10 191 3041 12.50 - - Jan 19 4200 .02 .02 50 370 35.70 - -
Dec 18 75.00 2.81 2.90 350 3101 26.00 -.62 24.12 Nov 18 13.94 .39 .36 281 743 20.00 -1.00 - Dec 18 33.79 2.31 2.67 6220 105 20.50 -.96 1.58 Dec 18 6000 .06 .07 193 8369 12.60 - - Jan 19 4700 .04 .05 86 1020 27.30 - -
Dec 18 75.01 2.81 3.60 40 764 26.00 -.62 23.90 Nov 18 14.17 .62 .52 90 350 20.00 -1.00 - Dec 18 34.15 2.65 - 125 334 21.20 -.99 .53 Dec 18 6025 .04 .05 107 1862 12.60 - - Jan 19 4900 .07 .10 59 1581 24.10 - -
Dec 18 76.00 3.48 2.54 115 1810 25.60 -.71 16.53 Nov 18 14.43 .88 .16 100 100 20.00 -1.00 - Dec 18 34.86 3.35 - 100 490 22.80 -1.00 - Dec 18 6050 .03 .04 15 3609 12.80 - - Jan 19 5000 .09 .12 59 1796 22.60 - -
Dec 18 76.01 3.48 1.00 497 652 25.60 -.71 16.31 Dec 18 12.94 .06 .07 80 80 19.90 -.15 6.73 Dec 18 35.57 4.04 6.05 300 250 24.50 -1.00 - Dec 18 6075 .03 .02 1 1654 12.90 - - Jan 19 5150 .13 .20 50 685 20.40 - -
Dec 18 77.00 4.24 3.98 67 774 25.40 -.78 10.99 Dec 18 13.43 .18 .18 20 2108 19.00 -.39 22.65 Jan 19 30.22 .41 .39 20 - 19.60 -.25 8.43 Dec 18 6100 .02 .03 83 8466 13.10 - - Jan 19 5225 .16 .30 25 117 19.30 - -
Dec 18 77.01 4.24 3.25 198 1156 25.40 -.78 10.76 Dec 18 13.44 .19 - 80 - 18.90 -.40 23.26 Jan 19 32.01 1.11 1.13 80 12 18.00 -.55 12.50 Dec 18 6200 .01 .02 10 7665 14.30 - - Jan 19 5250 .17 .18 1 949 18.90 - -
Dec 18 78.00 5.07 2.25 370 1115 25.40 -.85 7.13 Dec 18 13.94 .47 .44 481 550 18.00 -.73 9.80 Jan 19 32.71 1.57 1.20 10 11 17.80 -.68 7.52 Dec 18 6225 .01 .01 10 1605 14.60 - - Jan 19 5300 .20 .30 25 691 18.20 - -
Dec 18 78.01 5.06 4.48 2929 906 25.40 -.85 6.79 Jan 19 13.44 .30 .29 10 - 17.60 -.40 14.18 Jan 19 33.43 2.12 1.24 10 18 17.80 -.81 3.96 Dec 18 6275 .01 .01 1 689 15.40 - - Jan 19 5325 .22 .21 55 359 17.80 - -
Dec 18 79.00 5.96 7.05 34 1552 25.70 -.90 4.64 Jan 19 13.93 .56 .47 50 - 16.80 -.63 8.51 Mar 19 31.66 1.83 1.88 100 - 18.10 -.45 16.22 Dec 18 6375 .00 .01 1 1608 16.90 - - Jan 19 5375 .26 .23 17 689 17.20 - -
Dec 18 79.01 5.95 5.90 580 2077 25.70 -.90 4.19 Feb 19 14.25 1.10 - 50 - 17.20 -.72 12.83 WorleyParsons Last Sale Price $13.19 Dec 18 6650 - .02 10 713 18.20 - - Jan 19 5400 .29 .26 154 581 16.80 - -
Dec 18 80.01 6.88 6.95 829 1173 26.30 -.94 2.60 Sydney Airport Last Sale Price $6.85 Nov 18 14.06 .87 .91 10 30 20.00 -1.00 - Jan 19 5650 1.66 1.79 194 395 13.70 - - Jan 19 5450 .34 .29 71 586 16.20 - -
Dec 18 81.01 7.83 6.80 635 218 27.20 -.97 1.47 Nov 18 7.00 .15 .17 75 767 20.00 -1.00 - Dec 18 11.73 .10 - 50 - 45.50 -.12 11.95 Jan 19 5725 1.18 1.28 32 120 13.10 - - Jan 19 5500 .41 .39 270 2771 15.60 - -
Dec 18 82.00 8.82 8.25 65 1052 28.40 -.99 1.59 Dec 18 6.75 .08 .07 50 1830 19.10 -.34 19.38 Dec 18 12.96 .40 .38 47 80 40.90 -.40 50.31 Jan 19 5750 1.04 1.15 104 246 12.90 - - Jan 19 5550 .50 .66 72 632 15.00 - -
Dec 18 82.01 8.80 2.80 127 618 28.40 -.99 .91 Jan 19 7.00 .39 .38 75 655 17.00 -.59 22.44 Jan 19 5775 .91 1.10 206 221 12.70 - - Jan 19 5575 .56 .48 71 321 14.70 - -
Dec 18 83.01 9.78 - 86 154 29.90 -1.00 .45 Woolworths Grp Last Sale Price $29.83 Jan 19 5800 .79 .84 56 973 12.50 - - Jan 19 5650 .76 .65 24 973 14.00 - -
Dec 18 84.01 10.77 10.80 4 191 31.50 -1.00 .23 Tabcorp Hldgs Last Sale Price $4.46 Nov 18 28.91 - - 200 805 20.00 - - Jan 19 5825 .68 .53 130 14 12.30 - - Jan 19 5675 .84 1.18 96 66 13.70 - -
Dec 18 87.01 13.76 - 65 10 37.40 -1.00 - Nov 18 4.60 .14 .12 1040 1090 20.00 -1.00 - Nov 18 29.90 .07 .07 100 100 20.00 -1.00 - Jan 19 5850 .58 .65 35 168 12.20 - - Jan 19 5700 .93 .90 356 659 13.50 - -
Jan 19 53.00 .11 .09 50 - 43.30 -.02 .96 Nov 18 4.80 .34 .14 2000 2000 20.00 -1.00 - Dec 18 28.40 .07 .17 50 720 17.20 -.10 3.62 Jan 19 5875 .49 .55 26 113 12.00 - - Jan 19 5725 1.03 .91 27 1366 13.30 - -
Jan 19 53.01 .07 .07 500 - 40.90 -.02 .66 Dec 18 4.60 .18 .14 1000 5500 23.90 -.69 16.74 Dec 18 28.41 .07 .08 30 658 17.20 -.10 3.62 Jan 19 5900 .41 .44 5 360 11.90 - - Jan 19 5750 1.14 1.05 63 1166 13.10 - -
Jan 19 61.00 .33 .32 50 - 34.00 -.07 2.88 Jan 19 4.30 .08 .08 400 30000 22.20 -.29 11.49 Dec 18 28.91 .14 .36 200 425 16.80 -.19 7.79 Jan 19 5950 .29 .32 60 221 11.70 - - Jan 19 5800 1.38 1.31 125 1718 12.80 - -
Jan 19 63.01 .44 .36 20 - 31.70 -.09 3.85 Jan 19 4.50 .17 .13 40 280 21.50 -.50 17.95 Dec 18 29.40 .27 .30 250 468 16.40 -.32 15.02 Jan 19 5975 .24 .20 12 132 11.60 - - Jan 19 5850 1.67 1.51 10 666 12.50 - -
Jan 19 66.01 .71 .62 20 130 28.70 -.15 6.21 Jan 19 4.80 .38 - 2000 - 22.10 -.80 5.03 Dec 18 29.90 .48 .46 100 245 16.10 -.49 22.80 Jan 19 6000 .19 .26 4 548 11.50 - - Jan 19 5875 1.83 - 106 23 12.30 - -
Jan 19 70.00 1.50 1.30 70 484 25.90 -.28 13.07 Jun 19 4.21 .20 .20 70 - 21.40 -.28 7.56 Jan 19 27.40 .07 .10 10 7999 16.50 -.07 1.61 Jan 19 6100 .08 .10 135 1496 11.40 - - Jan 19 5900 2.00 1.76 31 1222 12.20 - -
Jan 19 27.41 .07 .07 1000 - 16.50 -.07 1.61
Jan 19 71.00 1.80 1.95 20 190 25.30 -.33 15.74 Transurban Grp Last Sale Price $11.49 Jan 19 27.90 .13 .22 110 430 16.10 -.11 2.68
Jan 19 6150 .05 .07 35 567 11.50 - - Jan 19 5950 2.37 2.37 4 650 11.90 - -
Jan 19 72.00 2.15 2.20 20 169 24.80 -.38 18.80 Nov 18 11.60 .11 .14 60 80 20.00 -1.00 - Jan 19 6175 .04 .06 25 505 11.50 - - Jan 19 5975 2.56 .65 8 143 11.80 - -
Jan 19 72.01 2.15 2.10 5 80 24.80 -.38 18.75 Jan 19 28.40 .20 .22 90 15 15.60 -.17 4.19 Jan 19 6200 .04 .05 5 883 11.60 - - Jan 19 6000 2.77 2.60 2120 475 11.70 - -
Nov 18 11.85 .36 - 83 623 20.00 -1.00 - Jan 19 28.90 .30 .30 27 340 15.10 -.24 6.44
Jan 19 73.00 2.56 3.34 20 191 24.30 -.44 22.38 Dec 18 12.01 .55 1.35 83 70 16.40 -.89 3.61 Jan 19 6225 .03 .04 10 1374 11.60 - - Jan 19 6050 3.19 1.96 2120 351 11.50 - -
Jan 19 73.01 2.53 2.50 45 133 24.10 -.44 22.12 Jan 19 29.39 .45 .72 110 141 14.60 -.34 9.66 Jan 19 6275 .02 .02 50 436 11.80 - - Feb 19 4700 .10 .10 500 1487 24.10 - -
Jan 19 10.86 .13 .10 150 950 15.90 -.14 7.25 Feb 19 25.42 .04 .09 10 700 19.10 -.03 .50
Jan 19 74.01 3.02 2.90 20 73 23.80 -.50 19.76 Jan 19 11.35 .33 .30 50 25 14.30 -.36 18.11 Jan 19 6300 .02 .03 2 1524 11.90 - - Feb 19 5000 .19 .27 50 1076 20.60 - -
Jan 19 75.01 3.54 3.45 85 209 23.40 -.56 15.60 Jun 19 27.90 .70 .74 25 71 16.40 -.21 4.06 Feb 19 5000 7.44 7.50 24 58 14.90 - - Feb 19 5150 .28 .26 12 1290 19.00 - -
Feb 19 11.10 .28 .24 100 - 15.70 -.26 10.28 Jun 19 28.40 .85 .85 20 20 16.10 -.25 4.96
Jan 19 76.01 4.13 3.60 13 825 22.90 -.63 12.02 Sep 19 10.12 .31 .28 300 - 17.80 -.13 3.26 Feb 19 5500 3.01 2.92 22 63 14.00 - - Feb 19 5200 .32 .58 5 859 18.50 - -
Jan 19 78.01 5.49 2.40 176 305 22.20 -.75 6.38
Telstra Corp Last Sale Price $2.96 Woodside Pet Last Sale Price $31.17 Feb 19 5800 1.08 1.24 32 40 12.30 - - Feb 19 5450 .64 .58 3 4984 16.10 - -
Jan 19 79.00 6.30 1.72 50 159 22.00 -.81 4.85 Nov 18 31.50 .33 .25 778 942 30.00 -1.00 - Feb 19 5825 .97 .98 21 36 12.10 - - Feb 19 5500 .74 .71 24 1159 15.70 - -
Jan 19 80.01 7.08 6.85 7 95 21.80 -.87 2.80 Nov 18 2.97 .01 .01 1920 4483 35.00 -1.00 - Nov 18 31.51 .34 - 40 40 30.20 -1.00 - Feb 19 5950 .52 .57 4 6528 11.70 - - Feb 19 5550 .86 .82 4 255 15.30 - -
Jan 19 81.01 7.95 - 350 - 21.90 -.92 1.62 Nov 18 3.07 .11 .14 1730 4610 35.00 -1.00 - Nov 18 32.00 .83 .61 1935 2142 36.20 -1.00 - Feb 19 6000 .39 .47 3 100 11.50 - - Feb 19 5600 1.00 .96 7 4419 14.90 - -
Jan 19 82.01 8.86 - 11 404 22.20 -.96 .83 Nov 18 3.08 .12 .12 1635 2400 35.00 -1.00 - Nov 18 32.50 1.33 1.11 267 742 42.80 -1.00 - Feb 19 6050 .29 .28 30 420 11.40 - - Feb 19 5775 1.69 1.50 2 93 13.90 - -
Jan 19 83.01 9.79 - 200 - 22.70 -.99 .26 Nov 18 3.16 .20 .23 60 3000 35.00 -1.00 - Nov 18 33.00 1.83 1.70 412 610 48.60 -1.00 - Feb 19 6100 .21 .25 14 563 11.30 - - Mar 19 5000 .32 .46 27 4649 19.40 - -
Feb 19 61.01 .56 .45 20 - 32.20 -.09 3.31 Nov 18 3.47 .51 .30 350 375 35.00 -1.00 - Nov 18 33.01 1.84 1.44 1240 1092 48.70 -1.00 - Feb 19 6125 .18 .40 1 11 11.30 - - Mar 19 5200 .51 .66 5 4522 17.50 - -
Feb 19 62.00 .65 .54 240 - 31.40 -.10 3.81 Nov 18 3.57 .61 .42 1400 1540 35.00 -1.00 - Nov 18 33.50 2.33 2.03 19 785 53.20 -1.00 - Feb 19 6150 .15 .20 5 249 11.30 - - Mar 19 5300 .65 .99 27 2560 16.70 - -
Feb 19 63.00 .74 .68 100 - 30.60 -.12 4.34 Nov 18 3.67 .71 .71 123 123 35.00 -1.00 - Nov 18 33.51 2.34 .59 650 1204 53.30 -1.00 - Feb 19 6200 .11 .12 2 411 11.20 - - Mar 19 5325 .69 .66 135 204 16.50 - -
Feb 19 64.01 .86 .75 20 50 29.90 -.14 5.04 Nov 18 4.06 1.10 .94 270 325 35.00 -1.00 - Nov 18 34.00 2.83 2.48 200 1400 56.30 -1.00 - Feb 19 6225 .10 .12 1 65 11.30 - - Mar 19 5400 .83 1.05 3000 4381 15.90 - -
Feb 19 70.00 2.12 2.00 140 316 26.40 -.31 12.40 Dec 18 2.64 .01 .01 300 7058 30.20 -.05 2.80 Nov 18 34.01 2.84 2.21 1560 1160 56.40 -1.00 - Feb 19 6300 .06 .89 1 2350 11.40 - - Mar 19 5500 1.07 1.04 1 12834 15.10 - -
Feb 19 71.01 2.43 2.42 40 - 25.90 -.35 14.25 Dec 18 2.84 .03 .03 3950 7965 27.20 -.24 16.82 Nov 18 34.51 3.34 - 530 1085 58.20 -1.00 - Feb 19 6325 .05 .06 1 79 11.50 - - Mar 19 5825 2.44 2.39 1 800 13.20 - -
Feb 19 73.00 3.23 3.08 30 96 25.00 -.43 18.94 Dec 18 2.85 .03 .03 4000 4950 26.20 -.25 16.82 Nov 18 35.01 3.84 3.23 475 567 59.20 -1.00 - Feb 19 6425 .03 - 1 - 11.90 - - Mar 19 5975 3.42 3.34 1 15 12.50 - -
Feb 19 73.01 3.21 3.12 30 14 25.00 -.43 18.85 Dec 18 3.04 .12 .12 1570 36471 26.40 -.64 22.42 Nov 18 35.50 4.33 4.16 19 464 59.70 -1.00 - Feb 19 6450 .03 .95 1 155 12.10 - - Mar 19 6000 3.61 3.55 2 4362 12.40 - -
Feb 19 75.01 4.20 4.00 65 - 24.30 -.53 14.30 Dec 18 3.05 .13 .11 1560 2739 25.50 -.67 19.62 Nov 18 35.51 4.34 1.07 100 180 59.70 -1.00 - Mar 19 5000 7.15 7.40 2 1306 19.40 - - Mar 19 6100 4.40 3.27 10 8261 12.00 - -
Mar 19 56.00 .60 .99 250 50 33.70 -.06 2.51 Dec 18 3.13 .19 .17 170 9993 27.20 -.79 11.21 Nov 18 36.01 4.84 2.38 20 285 59.90 -1.00 - Mar 19 5700 1.68 1.44 2000 1437 14.00 - - Mar 19 6300 6.18 7.27 10 70 11.60 - -
Mar 19 60.00 1.00 .99 120 50 30.80 -.09 4.15 Dec 18 3.33 .38 .37 40 5240 31.30 -.97 2.80 Nov 18 36.50 5.33 4.95 10 414 60.00 -1.00 - Mar 19 5875 .88 1.00 15 321 13.00 - - Apr 19 5275 .78 - 1 10 16.70 - -
Mar 19 60.01 .99 .52 100 70 30.80 -.09 4.13 Dec 18 3.43 .47 .22 150 3040 33.90 -1.00 - Nov 18 36.51 5.34 5.17 500 500 60.00 -1.00 - Mar 19 5900 .80 .85 48 1485 12.90 - - Apr 19 5300 .82 .72 16 25 16.50 - -
Mar 19 62.00 1.27 .60 200 50 29.50 -.12 5.29 Dec 18 3.63 .67 .66 135 1415 38.00 -1.00 - Nov 18 37.01 5.84 5.25 1600 1400 60.00 -1.00 - Mar 19 6000 .51 .54 3197 3851 12.50 - - Apr 19 5325 .87 - 1 10 16.30 - -
Mar 19 65.00 1.88 .65 250 295 27.70 -.17 7.81 Dec 18 4.02 1.05 .82 270 4640 36.10 -1.00 - Nov 18 37.51 6.34 4.55 40 95 60.00 -1.00 - Mar 19 6100 .31 .31 5 1580 12.30 - - Apr 19 5375 .97 - 1 10 16.00 - -
Mar 19 68.00 2.76 2.65 65 174 26.40 -.25 11.46 Jan 19 2.88 .06 .06 1200 180 21.40 -.32 12.98 Nov 18 38.51 7.34 5.10 50 50 60.00 -1.00 - Mar 19 6200 .18 .20 1 1818 12.10 - - Apr 19 5400 1.02 - 16 42 15.80 - -
Mar 19 70.00 3.54 1.91 530 1118 25.70 -.31 14.68 Jan 19 3.07 .16 .18 75 3739 21.60 -.63 10.82 Dec 18 28.36 .12 .13 20 50 31.90 -.09 6.12 Mar 19 6225 .16 .13 1 70 12.00 - - Apr 19 5425 1.08 - 1 1 15.60 - -
Mar 19 70.01 3.52 3.10 100 120 25.70 -.31 14.62 Feb 19 3.00 .14 .13 197 16000 22.30 -.50 14.51 Dec 18 28.86 .17 .19 2100 1509 31.20 -.13 9.05 Mar 19 6300 .10 .06 6 1332 11.90 - - Apr 19 5600 1.61 - 10 - 14.40 - -
Mar 19 72.00 4.48 4.15 10 1280 25.10 -.39 18.60 Feb 19 3.51 .55 - 200 - 26.00 -.99 - Dec 18 29.36 .25 .22 60 375 30.40 -.18 13.31 Mar 19 6325 .09 - 1 13 11.90 - - May 19 5300 .98 - 5 - 16.40 - -
Mar 19 72.01 4.46 4.00 200 155 25.10 -.39 18.50 Mar 19 3.43 .53 .33 1400 1945 21.10 -1.00 5.65 Dec 18 29.37 .25 .10 408 40 30.40 -.19 13.31 Mar 19 6350 .07 .09 10 155 11.90 - - May 19 5600 1.84 - 5 - 14.60 - -
Mar 19 74.01 5.55 5.50 30 218 24.50 -.47 19.91 Treasury Wine Last Sale Price $14.85 Dec 18 29.86 .35 .50 15 205 29.60 -.25 18.90 Apr 19 5900 1.02 - 10 20 13.40 - - Jun 19 5000 .57 .96 64 2904 17.20 - -
Mar 19 75.01 6.16 6.05 60 335 24.20 -.51 18.27 Nov 18 16.00 1.15 1.40 19 88 20.00 -1.00 - Dec 18 29.87 .35 .34 500 230 29.50 -.25 18.90 Apr 19 6200 .29 .30 28 91 12.50 - - Jun 19 5200 .84 1.30 74 11366 15.80 - -
Mar 19 78.01 8.20 4.80 10 212 23.40 -.64 14.26 Dec 18 14.00 .16 .23 42 350 34.20 -.21 17.88 Dec 18 30.35 .49 .48 1700 743 28.80 -.32 26.08 May 19 5900 1.10 .96 5 4 12.90 - - Jun 19 5300 1.03 1.10 33 129 15.10 - -
Mar 19 86.00 14.98 - 30 65 21.50 -1.00 9.26 Dec 18 14.01 .17 - 80 80 34.20 -.22 18.43 Dec 18 30.36 .49 .48 70 547 28.80 -.32 26.35 May 19 6200 .33 - 5 10 11.90 - - Jun 19 5600 1.86 2.00 11 8958 13.30 - -
Apr 19 76.00 7.11 7.30 1 335 23.70 -.54 14.88 Dec 18 14.51 .32 - 80 80 33.40 -.36 35.19 Dec 18 30.86 .68 .61 110 65 28.10 -.41 35.93 Jun 19 5000 7.33 7.05 64 763 18.20 - - Sep 19 5500 2.38 2.28 15 3628 15.00 - -
Tables 13
S&P/ASX300 Course of Sales

TRADING DATA FOR THURSDAY, NOVEMBER 29, 2018
INDUSTRIALS 153.5, 153.2, 154.2, 154.5, 154.2, 155, 154.2, 155,
154.5, 155.5, 155, 155.5, 155.5 (1,453,324), Austal 181,
4299, 4313, 4289, 4308, 4310, 4297, 4299, 4285, 4293,
4280, 4277.5, 4297, 4301, 4286, 4294 (342,115), Class
167, 167.5, 169, 167, 168, 167.5, 167.7, 167, 167.5,
167.5, 168, 167, 168, 167.5, 168, 167.5, 168, 167, 168,
558, 559, 558, 558.5, 559, 558.5, 559, 558.5, 559,
558.5, 559, 558.5, 559, 558, 559, 558, 559, 558, 559,
181, 184.5, 184, 184, 183.5, 185.2, 184.5, 185.2, 185, 187, 187, 188.2, 188.5, 188.5, 186.5, 186, 187, 186.5, 168.5, 167.5, 168, 168.5, 168.5, 169, 168.2, 169, 168.5, 558, 559, 558, 558.5, 559, 558, 558 (496,373), InvoCare
185.5, 185, 186.7, 186.5, 185, 186, 185.7, 185.5, 186.5, 187, 187.5, 186.5, 186, 185.5, 184.5, 184, 184, 184.7, 168.5, 169, 168.2, 168.5, 169.5, 169, 169.5, 169.5 1191, 1195, 1185, 1192, 1180, 1189, 1172, 1175, 1180,
A Abacus Prop Grp stp 324, 324, 327, 325.5, 326.5, 328, 185, 186.5, 185, 185.7, 184.5, 185.5, 184.5, 185.5, 184, 184, 184.5, 184, 183.5, 183.5, 185, 183.5, 184, (85,007), Estia Health 212, 212, 218, 217, 218, 220, 219, 1182, 1177, 1184, 1180.5, 1182, 1180, 1186, 1179,
325, 327, 325.5, 327, 325.5, 327, 326, 327, 326, 327, 183.5, 184, 185, 184, 185, 183.5, 184.5, 183.5, 184.5, 183.5, 185, 184, 183.5, 184.5, 185, 184, 184.5, 179, 220, 219, 219.5, 221, 220, 222, 220.5, 220, 222, 221, 1180, 1183.5, 1179, 1181, 1177, 1181, 1180, 1188.5,
325, 325.5, 326, 325.5, 326, 325.5, 326, 326.5, 325, 184, 182, 182.5, 184, 182.5, 181, 183.5, 182 (390,917), 179 (66,451), Clean TeQ Hldgs 42, 42.5, 41, 41.5, 41, 222, 221, 222, 220, 221, 220, 221, 219, 218, 219, 218, 1186, 1191, 1189, 1184, 1187, 1186, 1192, 1191, 1196,
325.5, 326, 325.5, 326, 325.5, 326, 327, 325, 326, 324, Automotive Hldgs 174, 176, 173.5, 174, 172.5, 174.5, 41.5, 41, 42.5, 43, 42.5, 43, 45, 44.5, 44, 44.5, 45, 44.5, 220, 219.5, 223, 222, 220.5, 220, 219, 220, 219, 220, 1194.5, 1200, 1196, 1199, 1194, 1197, 1193, 1196,
324.5, 324, 324.5, 325, 323, 324 (619,013), Accent Grp 171, 172, 172.5, 171.5, 172.5, 173, 173.5, 173, 173.2, 43.2, 43.5, 43, 44, 43.2, 43.5, 43.5, 43, 43.5, 43, 44, 219 (1,464,592). 1192, 1196, 1189, 1192.5, 1189, 1191 (372,519), IOOF
130.5, 130.5, 128.5, 130.5, 129.5, 126, 128, 126, 127, 173, 173.2, 172.5, 171, 171.2, 170.5, 170.7, 169, 169.5, 43.5, 44, 43.5, 44, 43.5, 44, 43.2, 43, 43, 42.5, 42.7, 44, Hldgs 680, 680, 688, 685, 689, 686, 689, 695, 696, 694,
126, 127, 125.5, 126.2, 125.5, 126.7, 126, 126.2, 125.5,
126, 126.5, 125.5, 126.5, 125.5, 126, 126.5, 126, 126.5,
168, 168.2, 167.7, 167.5, 170.2, 169.7, 168.7, 169.5,
169.7, 169.5, 170.5, 170, 171.7, 171.5, 173, 172, 173,
44 (1,470,197), Cleanaway Waste 173, 174.5, 172.7,
173.5, 172, 172.5, 171, 172, 171, 171.2, 172, 171.2,
F Fisher & Paykel Hlth 1229, 1229, 1247, 1240, 1247, 696.5, 699, 697, 701, 707, 705, 709, 708.5, 716, 712,
717, 718, 716, 719, 715, 717, 713, 712, 717, 716.5,
125.5, 126.2, 125.5, 126, 125.5, 126.5, 127, 126, 126.5, 1246, 1241, 1242, 1245, 1246, 1239, 1246, 1242, 1244,
172 (974,654), Aventus Grp stp 204, 204, 203, 204, 204, 171.7, 172, 170.5, 171.5, 172, 170.5, 170, 170.5, 170, 1237, 1244, 1239, 1240, 1237, 1236, 1239, 1238, 1236, 718, 717, 719, 717, 720, 718, 721.5, 720, 723, 723.5,
125.5, 125, 126.5, 126.5 (461,583), Adelaide Brighton 203, 203.5, 204, 203, 204, 203, 204, 203, 204, 203, 170.5, 169.7, 170.2, 170, 170.5, 170, 170.5, 170, 171, 719.5, 721, 717.5, 719, 718, 719, 712, 712 (1,852,488),
531, 539, 530.5, 531, 534, 531, 532, 536, 533, 534, 1237, 1239, 1240, 1237, 1238, 1239.5, 1237, 1241,
204, 203, 204, 203, 204, 203, 204, 203, 203.5, 204, 170.5, 170, 171, 170.5, 170, 170.5, 169.5, 170.5, 169.5, 1239, 1244, 1238, 1243, 1241, 1246, 1244, 1246, 1244, IPH 553, 558, 552, 554, 560, 558, 561, 559, 564, 562,
535, 533.5, 533, 534, 532, 533, 531, 531.5, 529.5, 531, 203, 204, 203, 204, 202, 203 (151,210), Aveo Grp stp 170.2, 170.7, 170.5 (4,616,949), Clinuvel Pharmac 1729, 564, 561, 562, 560, 564, 561, 564, 563.5, 558, 557,
530, 531, 529, 530, 528, 529, 530, 529.5, 533, 531, 1241, 1236, 1232, 1245, 1246, 1248.5, 1245, 1248.5,
165, 165, 163, 164.2, 163.5, 164.5, 164.2, 164.5, 163.2, 1728, 1770, 1759, 1728, 1735, 1713, 1722, 1737, 1731, 1247 (367,107), Fletcher Bld 446, 446, 449.5, 448, 452, 561, 560, 562, 561.5, 558, 559.5, 558, 559, 557, 560,
532.5, 533, 532, 533, 531, 530, 533, 532, 535, 534, 163.5, 166, 165.2, 164.5, 164.7, 165, 164, 165, 164, 1755, 1756, 1729, 1730, 1736, 1732, 1764, 1734, 1726, 561.5, 562, 565, 564, 566, 565, 561, 562, 563.5, 562,
535, 534 (851,931), Afterpay Touch 1340, 1357, 1299, 448.5, 451, 449, 452, 451, 449, 450.5, 450, 449, 448,
163.5, 164, 163.5, 163.7, 164, 163, 163.7, 163.5, 162.5, 1728, 1733, 1732, 1716, 1731, 1716, 1731, 1715, 1740, 449, 447.5, 448, 446, 447.5, 449, 447, 447.5, 449, 563, 561.5, 564, 562 (804,561), IRESS 1120, 1120,
1324, 1302, 1329, 1304.5, 1305, 1325, 1315, 1340, 163, 162.7, 162, 162.7, 163.2, 162.5, 163, 162.5, 163.7, 1737, 1746, 1741, 1752, 1748, 1759, 1765, 1760, 1779, 1130, 1127, 1139, 1140, 1135, 1136, 1139, 1142, 1137,
1332, 1355, 1349.5, 1370, 1374, 1358, 1368, 1350, 447.5, 448, 447, 448, 446, 447, 446, 449, 447, 447.5,
163, 163.5, 162.7, 163, 164, 163 (1,680,391). 1739, 1732, 1778, 1762, 1751, 1750, 1774, 1764, 1741, 446, 447, 448, 446, 447 (705,363), FlexiGroup 144, 143, 1139, 1136, 1137, 1130, 1134, 1132, 1135, 1132, 1133,
1367, 1350, 1363, 1362, 1355, 1357, 1371, 1365, 1394, 1735, 1799, 1767 (23,841), Coca-Cola Amatil 993, 999, 1136, 1133, 1138, 1134, 1139, 1137, 1134, 1138, 1135,
1393.5, 1383, 1381, 1390, 1394, 1382, 1383, 1395, 147, 145.5, 147.5, 148, 150, 148, 151, 150, 152.5, 153,
1396, 1380, 1387, 1374, 1386, 1365, 1373, 1361, B Bank of Qld 1006, 1006, 1016, 1007, 1015, 1016, 989, 995, 1000, 997, 1001, 1000, 998, 999, 1004, 1002,
1006.5, 1004, 1008, 1009, 1006, 1009, 1005, 1010,
151, 152.5, 151.5, 152.2, 151, 151.5, 153, 155.5, 152.5, 1134, 1137, 1134, 1137, 1142, 1139, 1143, 1136, 1142,
1140, 1137, 1140, 1138, 1143, 1140, 1148, 1145
1368.5, 1380, 1375, 1390.5, 1387 (3,080,853), AGL 1010, 1011, 1014, 1011, 1012, 1008, 1010, 1008, 1010, 153.7, 152, 150.5, 151.5, 151, 153.5, 153.2, 151.5, 152,
1007, 1010, 1009.5, 1007, 1008, 1005, 1007, 1005, 1009.5, 1008, 1010, 1008, 1009, 1007, 1008.5, 1006, 151, 151.2, 152.5, 151.5, 152, 153, 152, 151.5, 153, (496,425), IVE Grp 208, 208, 207, 208, 211, 212, 210,
Energy 1886, 1899, 1883, 1882, 1889, 1888, 1894, 1007, 1003, 1006, 1003, 1005, 1008, 1006, 1008, 1009, 209, 208, 208, 207, 207.5, 207, 207, 207.5, 207, 206,
1886, 1888, 1885, 1887, 1876, 1884, 1877, 1878.5, 1007, 1006, 1004, 1005, 1003, 1004, 1002, 1002.5, 152.7, 151.5, 152, 153.5, 153 (755,429), Flight Centre
1005.5, 1003, 1005, 1004, 1008, 1007.5, 1011, 1009, 1005, 1005.5, 1010, 1012, 1007, 1006.5, 1010, 1006, Travel 4833, 4847, 4805, 4842, 4814, 4810, 4842, 4818, 206, 208, 207, 209, 208, 208.5, 207, 209, 208, 211,
1871, 1874.5, 1873, 1870, 1871, 1875, 1876, 1873, 1011, 1012, 1009, 1010 (3,640,962), Cochlear 16860, 208, 209, 209 (1,911,647).
1874, 1865, 1870, 1866, 1870, 1867, 1870.5, 1870, 1010, 1012, 1010, 1013, 1012, 1015, 1012 (1,237,602), 4833, 4824, 4853.5, 4854, 4846, 4849, 4874, 4871,
nyr3qut 9999, 9960, 9952, 9990, 9999, 10000, 9990, 16860, 17000, 16934, 16819, 16856, 16896, 16885, 4830, 4839, 4820, 4837, 4814, 4810, 4825, 4811, 4832,
1876, 1871.5, 1870, 1874, 1872.5, 1866.5, 1872, 1864,
1865, 1870.5, 1870, 1865, 1863, 1870, 1869 9956, 9980, 9990, 9956, 9955 (3,577), Bapcor 616, 645, 16958, 16928, 16978, 16977, 16947, 16949, 16992, 4831, 4813, 4819, 4812, 4814, 4796, 4799, 4812, 4832, J James Hardie Ind cdi 1609, 1605, 1620, 1610.5, 1625,
611, 615.5, 611, 611.5, 608.5, 609, 618.5, 618, 613.5, 17010, 16952, 16980, 17096, 17088, 17057, 17098, 4836, 4825, 4830, 4823, 4827, 4819, 4821, 4805, 4811, 1648, 1649, 1637, 1652, 1636, 1642, 1634, 1641, 1645,
(1,446,929), ALS 732, 735, 724, 722, 737, 732, 735, 17016, 17010.5, 17048, 17025, 16980, 16994, 17012,
732, 737, 736.5, 733.5, 731, 736, 735, 731, 733, 730, 615, 612, 616, 614, 611.5, 615, 612, 612.5, 610.5, 4795, 4803, 4814, 4811, 4828, 4823.8 (329,437), 1637, 1638.5, 1646, 1643, 1648, 1644, 1650.5, 1653,
611.5, 611, 614, 613.5, 612, 615, 612.5, 612, 615, 614, 17047, 16998, 16998.5, 17060, 17058, 17117, 17153, Freedom Food 500, 504, 498, 496, 510, 507.5, 503, 1649, 1653, 1647, 1650, 1642, 1643, 1634.5, 1633,
733, 731, 732.5, 731, 735, 732.5, 735, 731.5, 732, 734, 17108, 17114, 17193, 17175.5, 17200.5, 17198,
729, 727, 731, 729, 732, 730, 731.5, 730, 732, 730, 617, 615, 617, 618.5, 617, 619, 618, 617, 618, 615, 504.5, 506, 505, 506, 507, 505, 504, 505, 506, 505, 1639, 1638.5, 1645, 1642, 1637, 1638, 1642, 1639,
614.5, 616, 614, 618, 616 (1,188,123), Bega Cheese 17149.5, 17138, 17199, 17186, 17253.5, 17245, 506, 504, 513, 512, 513, 512, 505, 509, 512, 511, 510, 1643.5, 1646, 1641.5, 1640, 1644.5, 1645, 1651.5,
734, 733, 729, 729.5, 732.5, 731, 735, 731, 735, 735 17289, 17270 (257,036), Coles Grp 1256, 1255, 1266,
(1,842,174), Altium 2178, 2178, 2259, 2198, 2237, 600, 600, 605, 599, 606, 602, 601, 606, 606.5, 603, 511, 518, 515, 510, 516, 513, 515, 510, 509, 511, 510, 1657, 1645, 1645 (3,368,773), Janus Henderson cdi
606, 601, 603, 599, 597, 591, 590, 594, 593, 591, 1261.5, 1252, 1254, 1256, 1252, 1264, 1257, 1263, 511, 509, 511 (152,980). 3176, 3170, 3183, 3185, 3176, 3181, 3192, 3191, 3206,
2232, 2250, 2244, 2288, 2299, 2272, 2274, 2298, 2288, 1259, 1262, 1261, 1257.5, 1258, 1248, 1243, 1257,
2318, 2317, 2287, 2306, 2290, 2300, 2273, 2268, 593.5, 596, 591, 593, 589, 592, 591, 595, 593, 596, 3208, 3199, 3205, 3202.5, 3205, 3200, 3203, 3211,
2286.5, 2285, 2277, 2280, 2289, 2285, 2297, 2294, 594.5, 592, 594.5, 592, 593, 595, 593.5, 597, 596, 1253, 1243, 1252, 1245, 1244, 1253, 1250.5, 1247,
1248, 1251, 1252, 1241, 1240.5, 1249, 1245, 1247,
G G8 Education 286, 284, 287.5, 284.5, 289, 287.5, 286, 3207, 3216, 3209, 3216, 3212, 3203, 3205, 3209, 3210,
3201, 3203, 3198, 3202, 3192, 3198, 3191, 3193, 3201,
2282, 2286, 2303, 2290, 2310, 2307, 2315, 2311, 2296, 598.5, 597, 600, 599 (355,069), Bellamys Aust 785, 773, 284.5, 287, 285, 287, 286.5, 285.5, 285, 288, 287, 288,
794, 769, 777, 778, 764, 758, 769, 772, 762, 765, 752, 1245, 1247, 1238, 1239, 1225, 1235, 1240, 1235, 1241, 286, 287, 284.5, 282, 283, 285.5, 286, 285, 286, 284, 3200, 3207, 3206, 3213, 3208, 3199, 3200, 3193, 3194,
2300.5, 2291, 2293.5, 2279, 2289.5, 2280, 2288.5, 1240, 1248, 1249, 1239, 1239 (8,038,728), Collins Foods
2284.5, 2304, 2300 (748,636), AMA Grp 102, 102, 100, 756, 743, 755, 738, 743.5, 734, 741.5, 734, 733, 741, 285, 284, 285.5, 284, 286, 285.5, 284, 285.5, 285, 286, 3190, 3192, 3196.5, 3195, 3202, 3199.6 (223,901),
736, 740, 738.5, 733, 734, 737, 733, 735.5, 731, 732, 715, 715, 724, 726, 712, 715, 724, 720, 722.5, 721, 285.5, 285, 285.5, 284, 284.5, 282, 281.5, 284, 283 Japara Healthcare 110, 110, 109, 109.5, 110, 110.5, 115,
101, 102, 101, 100, 101, 100.5, 99.7, 100, 100, 100.5, 723, 722, 720.5, 723, 715, 720, 723, 714, 718, 718.5,
100, 102, 101.5, 101.5, 101.5, 101, 101.5, 101, 101.5, 723, 731, 737, 734, 731, 734, 730.5, 731, 727, 731, (3,093,492), GDI Prop Grp stp 126.5, 126.5, 127, 126.7, 113, 115, 113.5, 114.5, 114, 115.5, 115.5, 116.5, 117,
729, 732, 729, 732, 731 (2,739,232), Bendigo&Adelaide 715, 717, 718.5, 718, 723, 722, 720, 722, 720.5, 725.5, 126.7, 127, 126.7, 127.5, 126.5, 126.7, 127, 126.7, 117.5, 117, 117.7, 117.5, 117, 116.5, 116.5, 116, 116.5,
102, 101.5, 102, 101.5, 102.5, 102, 102.5, 102, 102.5, 724, 725.5, 723, 721, 723, 724, 721, 725.5, 721, 724,
102, 102.5, 101.5, 102, 101.5, 102, 101.5, 102 Bk 1085, 1084, 1091, 1087.5, 1095, 1096, 1092, 1093, 126.5, 126.7, 126, 126.5, 126.7, 126.5, 126.5, 126.7, 115.7, 117.5, 117, 116.2, 116.5, 116, 115.7, 116.5,
1096, 1097, 1094, 1096, 1098, 1094, 1097, 1093.5, 725.5, 721.5, 722 (1,364,474), C’wlth Bank of Aust 7274, 126.5, 126.7, 126.5, 126.7, 126.5, 126.7, 126.5, 126.7, 115.7, 116.5, 115.5, 115, 114.5, 115.5, 113.2, 114
(1,218,534), Amaysim Au 106, 106, 107.5, 106.5, 107.5, 7305, 7270, 7288, 7270, 7281, 7265, 7272, 7244, 7268,
107, 106.5, 107, 107, 107, 107.5, 107, 107.5, 106.7, 1093, 1096.5, 1095, 1098, 1096, 1097, 1095, 1097, 126, 126.5, 126.7, 126.5, 126.7, 126.5, 126.7, 126.2, (1,136,287), JB Hi-Fi 2300, 2300, 2360, 2350, 2328,
1094, 1096, 1094, 1096, 1093, 1094, 1091, 1094, 1092, 7249, 7249.5, 7268, 7258, 7245, 7246, 7266, 7244, 126.5, 127, 126.5, 126.7, 127, 126, 126 (386,700), 2340, 2330, 2332, 2349, 2348, 2338, 2340, 2328, 2326,
107, 107.5, 107, 107, 107, 106, 106.5, 107.5, 106.5, 7264, 7257, 7275, 7276.5, 7261, 7254, 7267, 7260,
107.5, 107, 108, 107.5, 108, 107.5, 108, 103, 103 1093, 1090, 1092, 1091, 1092, 1088, 1087, 1091, 1090, Genworth Mortg Ins 215, 215, 219, 217, 218.5, 218, 219, 2335, 2338, 2323, 2316, 2329, 2331, 2306, 2314, 2304,
1086, 1088, 1080, 1082 (2,117,964), lpyr6ut 10009, 7269.5, 7268, 7254, 7259, 7236, 7247, 7218, 7247, 218, 219, 218, 219, 218, 219, 220, 218.5, 219, 217.5, 2300, 2309, 2302, 2313, 2308, 2317.5, 2315, 2319.5,
(165,172), Amcor 1339, 1336, 1348, 1339.5, 1343, 7226, 7233.5, 7263, 7249, 7274, 7258, 7271.5, 7240.5,
1341.5, 1340, 1344, 1346, 1340, 1340.5, 1344, 1343, 10010, 10003.1, 10003, 10003.1, 10005, 10004.1, 218, 217, 218, 216, 217, 215, 215.5, 214, 214.5, 216, 2316, 2321, 2318, 2327.5, 2324, 2332, 2335, 2329,
10004, 9999, 9998, 9993, 10001 (3,787), lpyr6ut 10440, 7238, 7257, 7240, 7261.5, 7266, 7243, 7243 215, 216, 217, 216.5, 218, 216, 217.5, 218, 217, 218, 2330, 2343, 2346.5, 2334, 2331, 2343, 2336, 2344,
1341, 1344, 1341, 1343, 1341, 1342, 1344, 1342, (3,424,908), nyr3qut 10058, 10056.1, 10051, 10059,
1343.5, 1343, 1341.5, 1343, 1341.5, 1343, 1341, 1343, 10405, 10400, 10381, 10380, 10366, 10365, 10362, 216, 218, 217, 217.5, 216.5, 216, 217.5, 217 (640,701), 2335, 2338 (848,928).
10375.9, 10365 (2,354), lpyr3ut 10075, 10060, 10055, 10062, 10063, 10062, 10061, 10054, 10056, 10056.1, Goodman Grp stp 1065, 1065, 1075, 1074.5, 1069.5,
1341, 1345, 1341.5, 1343, 1340.5, 1341, 1346, 1345,
1342, 1344.5, 1341, 1339, 1343, 1340.5, 1344, 1342, 10051, 10050, 10025, 10045, 10055, 10059.7 (4,324), 10056, 10056.1, 10056.2, 10056.1, 10056, 10056.2,
10066, 10066.9, 10057.1, 10058.1 (5,785), nyr3qut
1074, 1070, 1073, 1069, 1072, 1069, 1069.5, 1072, K Kogan Com 307, 305, 309, 305, 307, 306, 304, 306,
1346, 1343 (3,323,079), AMP 238, 237.5, 240, 238, 241, Bingo Ind 219, 219, 196.5, 197, 211.5, 210, 213.5, 213, 1070, 1072.5, 1073.5, 1069, 1069.5, 1067, 1069.5, 305, 314, 311.5, 318, 315, 328, 318, 327, 326, 320,
210, 211, 213, 212.5, 211, 213, 211.5, 214, 212, 213.5, 9794.9, 9790, 9785, 9785.1, 9785, 9788, 9793.5, 9785, 1066.5, 1067, 1065.5, 1065, 1067.5, 1065, 1068, 327.5, 325, 328, 326, 335, 341, 325, 321, 331, 328,
239.5, 240, 239, 241, 240, 241, 240, 241, 239, 241, 9782, 9780, 9760.1, 9789.9, 9790, 9771.1, 9780, 9782,
240, 241, 240, 241, 240, 241, 239, 240, 238.5, 240, 212, 214, 213, 214, 213, 214, 213, 214, 212.5, 214, 1065.5, 1068, 1065, 1068, 1066.5, 1069, 1067.5, 1071, 334, 326, 331, 332, 320, 320.5, 323, 321, 324.5, 325,
212, 213, 214, 213, 214, 212, 213, 214, 212, 214, 9784, 9780, 9781.1, 9784, 9787, 9786, 9784, 9781.1, 1068.5, 1070.5, 1069, 1073, 1070, 1067, 1068, 1064, 323, 324, 327, 323, 325.5, 325, 322, 325, 322, 323
239, 240, 239, 241, 239, 241, 240, 242, 241, 244, 242, 9786.9, 9787, 9784, 9781, 9780, 9769.5, 9780, 9787,
243, 241.5, 244, 234, 240 (15,340,672), nyr3qut 10325, 212.5, 213, 214, 213, 214.5, 213, 216, 215 (8,841,109), 1063, 1065, 1063, 1067, 1066, 1071, 1068 (2,895,510), (1,548,729).
Blackmores 12636, 12636, 12795, 12754, 12596, 9780, 9787, 9769.6, 9787, 9789.9 (9,997), nyr3qut GPT Grp stp 540, 543, 538, 541, 540, 541, 538, 539, 537,
10330, 10325, 10330, 10350, 10330, 10350, 10375,
10351, 10375, 10325, 10301, 10300, 10295, 10300 12599, 12510, 12494, 12604, 12545, 12595, 12600, 10590, 10580, 10585, 10588, 10585, 10583, 10581,
10583, 10584, 10584.9, 10585, 10583, 10584.9,
538, 536, 538, 536, 537.5, 538, 536, 538, 536, 536.5, L Lendlease Grp stp 1305, 1312, 1300, 1308, 1306,
(3,929), Ansell 2317, 2322, 2294, 2286, 2300, 2292, 12561, 12582, 12745, 12698, 12594.5, 12574.5, 534, 535, 533, 534, 535, 533, 536.5, 536, 534.5, 535, 1308, 1302, 1307, 1308, 1304, 1303, 1307, 1306,
12682, 12663, 12581, 12666, 12560, 12599, 12519, 10581, 10584.9, 10581, 10580, 10575 (5,678), nyr3qut 536.5, 538.5, 538, 539, 538, 541, 540, 538.5, 539.5, 1300.5, 1305, 1300, 1302.5, 1300, 1302.5, 1301, 1304,
2301, 2298, 2312, 2305.5, 2313, 2312, 2318.5, 2319.5, 10250, 10245, 10240, 10229, 10229.9, 10229, 10228,
2314.5, 2313, 2318.5, 2317, 2306, 2309, 2303, 2307, 12562, 12487, 12528.5, 12401, 12380, 12427, 12414, 538, 539, 537, 538, 537, 538, 540, 538 (4,122,797), 1302, 1307, 1305, 1309, 1310, 1305, 1306, 1302, 1306,
12388, 12394, 12344, 12358, 12446, 12406, 12500, 10229.9, 10228, 10229, 10228.9, 10229, 10228, GrainCorp 763, 765, 760, 764, 758, 761, 758, 761, 759, 1302, 1305, 1300.5, 1302, 1304, 1302, 1310, 1307,
2304, 2308.5, 2303, 2309, 2305, 2309, 2310, 2304, 10224, 10220, 10201, 10200, 10195, 10224 (9,298),
2303, 2310, 2308, 2320, 2317, 2324, 2319, 2315, 2316, 12469, 12582, 12580, 12512, 12493, 12553, 12518, 760.5, 758, 755, 755.5, 753, 755, 753, 751.5, 754, 753, 1316, 1312, 1308, 1310, 1307, 1311, 1310.5, 1318,
12587, 12547, 12612, 12563 (26,647), Blue Sky Alt Invest nyr3qut 9850, 9853, 9855, 9860, 9864, 9862, 9863, 756, 752, 753, 756, 754, 753.5, 756, 755.5, 754, 754.5, 1314 (2,353,848), Link Admin Hldg 715, 721.5, 701, 703,
2312, 2314.5, 2307, 2302.5, 2308.5, 2310, 2305, 2306, 9865, 9860, 9865, 9855, 9865, 9866, 9865, 9866, 9865,
2317, 2314 (572,109), ANZ Banking Grp 2750, 2750, 107, 107, 106.5, 107.5, 107, 107.5, 105.5, 106.5, 106, 756.5, 758, 755, 757.5, 755, 758, 756, 753.5, 754, 751, 710, 708, 704.5, 707.5, 715, 712, 713, 710, 709.5, 711,
107.5, 107, 106, 105.5, 106, 105.5, 105, 106, 105.7, 9866, 9865, 9866, 9870, 9868, 9869, 9865, 9856, 9855, 753.5, 753, 752, 755, 753 (495,532), Greencross 536, 713, 707, 709, 707, 709, 708, 706, 707, 703, 704,
2710, 2737, 2721, 2726, 2720, 2726, 2719, 2724.5, 9856, 9859, 9860, 9847.9, 9845, 9840, 9860, 9864,
2719.5, 2720, 2727, 2725.5, 2720, 2724, 2719, 2712.5, 106.5, 105.5, 105.7, 105.7, 105.2, 105.5, 105.7, 105.5, 536, 533, 535, 534, 531, 534, 532, 534, 533, 536, 534, 702.5, 704, 702, 703, 701, 702, 699.5, 701.5, 704, 705,
104.5, 105.5, 105, 105.2, 105, 105.5, 105, 105, 104.5, 9860, 9822, 9857, 9837, 9825, 9849, 9850, 9845, 9850 536, 534, 536, 534, 536, 538, 534, 535.5, 534, 535, 703, 705, 704, 701, 703, 697, 696, 698.5, 698, 702,
2722, 2718, 2724, 2721, 2725, 2724, 2720, 2722.5, (22,428), Computershare 1851, 1861, 1841, 1848, 1866,
2726, 2723, 2726, 2725, 2722, 2724, 2715.5, 2722, 103, 105, 105 (269,848), Boral 526, 534.5, 524, 528, 534, 535, 534, 535, 534, 535, 534, 535, 534, 536, 534, 700.5, 704, 703 (1,398,799), Liquefied Natural 48.5, 48.5,
524, 527.5, 524, 525, 522, 524, 527.5, 526, 527.5, 527, 1868, 1861, 1864, 1871, 1865.5, 1857, 1858, 1865, 536, 534.5, 537, 535, 534, 538, 536 (387,625), 50, 48.7, 49, 47.5, 48.5, 48, 47.5, 48.5, 47.5, 47.7, 48,
2716.5, 2716, 2721, 2717, 2725, 2723, 2728, 2726.5, 1866, 1849, 1851, 1837, 1839.5, 1843.5, 1842.5,
2706, 2715, 2707.5, 2708, 2718, 2713, 2722.1, 2721.6 530, 528, 530, 529, 531, 530, 527, 528, 526.5, 528, Growthpoint Prop stp 375, 375, 370, 370.5, 370, 370.5, 47.5, 48, 47.5, 48, 47.5, 48, 47.5, 48, 48, 47.5, 48, 47.5,
526, 527.5, 527, 524, 526, 523.5, 523, 526, 525, 526, 1839.5, 1840, 1844, 1842, 1844, 1842, 1844, 1841, 370, 370.5, 370.5, 371, 370.5, 371, 370, 371, 370.5, 47, 47.5, 47, 47.5, 47, 47.2, 47, 47, 46, 47 (869,734),
(7,933,699), nyr6qut 10091, 10096, 10095, 10093, 1842, 1837, 1838, 1840, 1839, 1848, 1849, 1846, 1848,
10090, 10091, 10090, 10092, 10091, 10090, 10093, 524, 526, 524, 526, 523, 527, 526, 529.5, 526, 529, 526 369.5, 371, 370.5, 370, 369, 370, 369, 370, 369.5, 371, Lovisa Hldgs 784, 784, 773, 780, 795, 786, 799, 792,
(5,692,757), Brambles 1060, 1067.5, 1051, 1052.5, 1843, 1842, 1847, 1843, 1845, 1843, 1846, 1843, 1848, 370.5, 369.5, 370, 370.5, 369.5, 369, 371, 370, 371, 788, 789, 803, 799, 816, 806.5, 820, 809, 807, 816,
10119.9, 10101.5, 10119.9, 10114.9, 10115, 10111, 1843, 1850, 1845 (1,376,307), Corporate Travel 2262,
10120, 10132, 10121, 10120, 10132, 10135, 10118, 1056.5, 1055, 1060, 1058, 1063.5, 1061, 1056, 1057, 370, 371, 370, 371, 370, 372, 370.5, 372, 371 813, 804, 801, 813, 807, 815, 814, 809, 816, 810, 814,
1059, 1057, 1059, 1058.5, 1052.5, 1051, 1056, 1052, 2276, 2239, 2269, 2246, 2241, 2257, 2253, 2266, 2269, (416,590), GUD Hldgs 1215, 1215, 1226, 1229, 1217, 803, 809, 804.5, 808, 803, 808, 803.5, 807, 802, 805,
10135, 10140, 10139, 10138, 10139, 10140, 10113 2251, 2256, 2247, 2244, 2261, 2249, 2267, 2251, 2241,
(16,656), nyr6qut 9998.9, 9999, 10000, 9999, 10000, 1053.5, 1052, 1050, 1049, 1051, 1050, 1050.5, 1051, 1220, 1217, 1220, 1228, 1222, 1218, 1224, 1223, 1229, 801.5, 804, 800, 801, 808, 801, 806, 801, 809, 803
1048, 1049, 1050, 1047, 1047.5, 1050.5, 1048, 1051, 2240, 2261, 2244, 2259.5, 2256, 2269, 2257, 2255, 1231, 1223, 1228, 1226, 1229, 1227, 1228, 1226, 1229, (401,843).
9999, 10000, 9991, 9990, 9999, 10000, 9990, 10000, 2266, 2265, 2252, 2258, 2274, 2293, 2295, 2287, 2296,
10010, 10005, 10000, 9995, 9990, 9995, 10000, 1049.5, 1046, 1048, 1044, 1043, 1046.5, 1045, 1049, 1228, 1225, 1228, 1227, 1224, 1225, 1227, 1226, 1231,
10010, 10000, 10010, 10014, 10016 (9,549), nyr6qut 1048, 1051, 1050 (5,238,954), Bravura Solution 375,
384, 374.5, 381, 376.5, 379, 382.5, 383, 381, 378.5,
2281, 2285, 2274, 2281, 2272, 2267, 2278, 2268, 2288,
2284, 2293, 2290 (449,512), Costa Grp 741, 741, 753,
1230, 1235, 1230, 1235, 1232, 1237, 1229, 1233, 1231,
1237, 1235.5, 1242, 1238 (187,621), GWA Grp 266, 267,
M Macq Grp 11577, 11577, 11675, 11632, 11690,
10112, 10111, 10100, 10109, 10100, 10084, 10083, 11679, 11714, 11725, 11696, 11716, 11686, 11702.5,
379.5, 383, 380, 376, 378, 374, 375, 379, 377.5, 378, 741.5, 753, 754, 746, 747, 754, 755, 751, 753, 757, 264.5, 266, 266.5, 267, 266, 266, 265, 269.5, 268.5, 11673, 11670, 11690, 11700, 11663.5, 11651,
10082, 10081, 10090, 10081, 10080, 10076, 10071, 758, 753, 754, 756.5, 754, 757, 755, 753, 754.5, 757,
10099.9 (7,466), nyr3qut 10505, 10506, 10510, 10506, 377.5, 380, 379.5, 382, 380, 379.5, 383, 382, 384, 387, 272, 270, 268, 268.5, 270, 269, 271, 269, 268, 270, 11683.5, 11667, 11700, 11677.5, 11641, 11650,
383.5, 385, 381.5, 382, 379, 382.5, 381.5, 384, 383, 755.5, 753, 754.5, 756, 754.5, 757.5, 755, 757.5, 755, 269, 269.5, 269, 270, 269, 270, 269, 271, 270, 270.5, 11677, 11677.5, 11659, 11661, 11677, 11674, 11645,
10510, 10506, 10510, 10515, 10511, 10510, 10506, 757.5, 758, 755, 760, 758, 761, 758.5, 755, 756, 753.5,
10510, 10515, 10517, 10506, 10505, 10500, 10491.2, 387, 384 (1,696,246), Breville Grp 1127, 1135, 1120, 269, 270, 272, 271, 270, 270.5, 269, 270, 272, 271, 271 11669, 11643, 11657, 11680, 11682, 11661, 11668.5,
1119, 1125, 1126, 1120, 1123, 1122, 1125, 1123, 1127, 757, 755, 758, 756.5, 762, 758 (2,725,839), Credit Corp (435,798). 11692, 11699, 11673.5, 11681.5, 11633, 11628,
10491, 10515, 10500, 10515, 10501, 10514.9, 10515, Grp 1875, 1875, 1904, 1906, 1897, 1896, 1909, 1907,
10501, 10505, 10501, 10500, 10491.1, 10507 (10,532), 1122, 1125, 1120.5, 1126, 1122, 1125, 1120, 1120.5, 11670, 11658, 11681, 11670, 11696, 11681 (982,203),
nyr3qut 10109, 10082.2, 10082, 10104.9, 10080, 1123.5, 1123, 1120, 1122, 1119, 1120.5, 1124, 1122,
1123.5, 1121, 1122, 1127, 1127.5, 1125.5, 1125, 1131,
1920, 1915, 1923, 1918, 1911.5, 1913, 1917, 1920,
1911, 1914.5, 1913, 1916, 1911, 1915, 1911, 1917,
H Hansen Tech 340, 340, 339, 338, 333, 331, 334, 333, nyr6qut 10564, 10555, 10532, 10548, 10549, 10550,
10076, 10075, 10072, 10099.9, 10096, 10095.9, 334, 333, 335, 336, 333, 335, 334, 335, 331, 332, 10533, 10550, 10554, 10555 (3,669), nyr3qut 10315,
1129, 1125, 1126.5, 1129, 1130, 1125, 1128, 1123.5, 1914, 1918, 1917, 1919, 1918, 1924, 1921, 1918, 1919, 333.5, 332, 333, 333, 332, 335, 334, 335, 337, 337, 10309, 10301, 10300, 10301, 10299, 10300, 10309,
10083, 10081, 10071.1, 10076.1, 10080.1, 10080, 1923, 1921, 1929, 1932.5, 1932, 1929.5, 1931.5, 1927,
10076, 10095.9, 10076, 10071.3, 10071.2, 10071, 1122, 1129, 1126 (291,444), Brickworks 1641, 1653, 336.5, 337, 333, 334, 335, 334, 331, 333, 328, 331, 10300, 10291, 10290, 10299, 10300, 10309.8, 10310,
1634, 1626, 1645, 1630, 1640, 1630, 1642, 1643, 1635, 1927.5, 1932, 1931, 1935, 1934, 1943, 1939 (98,180), 327, 330, 336, 336 (199,427), Harvey Norman 312, 312, 10300, 10295 (5,707), Magellan Fin Grp 2648, 2648,
10070, 10080 (9,957), APA Grp stp 907, 907, 915, 910, Crown Resorts 1208, 1213, 1199, 1196, 1202, 1194,
902, 907.5, 911.5, 908.5, 912, 910.5, 913, 912, 916, 1637, 1648, 1644, 1636, 1637, 1631, 1634, 1640, 1639, 316, 314, 313, 314, 312, 314, 313, 315, 316, 313, 314, 2667, 2650, 2675, 2670, 2665.5, 2663.5, 2678, 2675,
1634, 1626, 1627, 1623, 1625, 1621, 1622, 1617, 1618, 1200, 1198, 1195, 1199, 1197, 1190.5, 1190, 1192, 312, 312.5, 311, 312.5, 310, 311, 309, 310, 309, 310, 2682, 2683, 2674, 2671, 2678, 2679, 2668, 2672, 2657,
913.5, 915, 912.5, 913, 916.5, 913, 916, 914, 915, 1193, 1188, 1191, 1186, 1189, 1183.5, 1184, 1186,
917.5, 919, 915, 916, 917, 916, 920, 922, 919, 918.5, 1614, 1617, 1615, 1616, 1622, 1619, 1618, 1625, 1624, 309, 310, 309.5, 310.5, 309, 310, 309, 311, 309, 310, 2662, 2672, 2662, 2647, 2649, 2655, 2657, 2644, 2643,
1626, 1623, 1628, 1625, 1634, 1633, 1638, 1632, 1637, 1182, 1185, 1184, 1180, 1180.5, 1178, 1179, 1177, 311, 310, 312, 311, 313, 312, 312 (3,435,521), 2650, 2645, 2648, 2652, 2661, 2657, 2668, 2665, 2662,
921, 920, 916, 918.5, 912.5, 916, 918, 917, 920, 917, 1179, 1177, 1178, 1181, 1178, 1181, 1178, 1180.5,
919.5, 917 (3,226,231), Appen 1390, 1410, 1355, 1363, 1637 (381,938), BWP Tr unt 358, 358, 361, 357, 359, Healthscope 216, 216, 219, 218, 221, 219.5, 220, 221, 2668, 2670, 2661, 2662, 2654, 2657, 2661, 2658, 2664,
357.5, 358, 359, 358, 359, 357.5, 359, 357, 358, 357, 1181, 1179, 1181, 1179, 1179.5, 1181.5, 1179.5, 1182, 219.5, 220.5, 220, 220.5, 220, 220.5, 220, 220.5, 219.5, 2660 (254,472), Mayne Pharma 108.5, 109.5, 106.5, 107,
1391, 1382, 1369, 1394, 1380, 1402, 1391.5, 1401, 1179.5, 1180 (1,172,765), CSL 18100, 18100, 18230,
1394, 1400, 1389, 1395, 1405, 1398, 1400, 1391, 1394, 358, 355, 356, 355.5, 356, 355, 356, 355, 356, 355, 220.5, 220, 220.5, 220, 221, 220, 221, 220, 221.5, 220, 100.5, 102.5, 101.5, 99, 100, 98, 99, 97.5, 98, 95, 96.5,
357, 356, 357, 356, 357, 356, 357, 355, 356, 355.5, 18091, 18177, 18196, 18153, 18148, 18173, 18165, 221, 220, 221, 220, 221, 220, 221, 220, 221, 220, 222, 92.5, 93.5, 96, 94.5, 94.7, 93.5, 95, 93.5, 93, 93.7, 93.5,
1388, 1394, 1389, 1385.5, 1407, 1409, 1394, 1393, 18101, 18118, 18164.5, 18136, 18163, 18167, 18113,
1400, 1396, 1405, 1406.5, 1401, 1403.5, 1393, 1387, 357, 355, 356 (1,537,075), BWX 330, 330, 335, 334, 221.5, 220, 221.5, 220.5, 222, 220, 220 (11,315,340), 93, 93.7, 93, 94, 93.5, 94.5, 93.5, 94.5, 93.5, 94.2, 96.2,
330, 334, 331, 331, 332, 331, 329, 330, 332, 331, 333, 18119, 18168, 18167.5, 18136, 18130, 18187, 18140, Hotel Prop Inv stp 318, 318, 318, 317, 318, 317, 318, 96.5, 95.5, 96, 97.5, 97, 99, 98.5, 100, 99.5
1387.5, 1374, 1372.5, 1381.5, 1379.5, 1370, 1380, 18107, 18138.5, 18096, 18119.5, 18061, 18096,
1375, 1376 (1,036,893), ARB 1711, 1714, 1702, 1698, 330.5, 332, 330, 331, 330, 331, 330.5, 331, 328, 331, 317.5, 318, 317, 318, 316, 318, 317, 316, 316.5, 315, (17,702,004), McMillan Shakespr 1384, 1392, 1382,
329.5, 331, 330, 330.5, 332, 331.5, 334, 333, 335, 17993, 18033, 18100, 18067, 18132, 18118, 18155, 314, 313.5, 315.5, 314, 317.5, 317, 315, 316, 317.5, 1376, 1395, 1392, 1388, 1389, 1392, 1391, 1388, 1395,
1712, 1709, 1713, 1710, 1720, 1713, 1722, 1720, 1724, 18134.5, 18110, 18124.5, 18063, 18080, 17962,
1722, 1716, 1722, 1713, 1721, 1716, 1722, 1721.5, 337.5, 333, 335, 333.5, 335, 334, 333, 335, 335 317, 318, 317, 316, 318, 317, 318, 317, 317.5, 317, 1387, 1390, 1395, 1396, 1390, 1391, 1393, 1390, 1396,
(179,460). 17945, 18010.5, 17984, 18065, 18029, 18120, 18120 317.5, 317, 317.5, 318, 314, 317 (189,119), HT&E 190, 1393, 1390.5, 1390, 1396.5, 1391, 1393.5, 1393, 1390,
1716, 1715, 1722.5, 1723, 1719, 1720, 1725, 1718.5, (1,313,413), CSR 300, 299, 303, 306, 301, 302, 300,
1723, 1722, 1726, 1727, 1721, 1726, 1722, 1725, 1726, 190, 187, 186.5, 185.7, 185.5, 187, 185, 186.5, 186, 1389.5, 1392, 1390, 1392, 1391, 1394.5, 1391, 1396,
301, 304, 305, 303, 302.5, 303.5, 306, 305, 303, 300.5,
1720, 1723, 1718, 1719, 1724, 1722.5, 1728, 1727.5, C Cardno 102, 101.5, 102, 101.5, 102, 102.5, 102.2, 302, 300.5, 299.5, 301, 302, 303, 301, 302, 301.5, 300,
186.5, 186, 187, 186, 186.5, 187, 186, 187, 186, 186.5,
186, 186.5, 187, 186.5, 187, 186, 186.5, 187, 186.5,
1394, 1390, 1394, 1391.5, 1390.5, 1396, 1393, 1402,
1739, 1732 (187,679), Ardent Leisure Grp stp 145, 145, 102, 102.5, 102.7, 103, 103.5, 102.5, 103.5, 103, 102.5, 1399, 1403, 1403 (171,632), Medibank Private 248, 250,
302, 301, 301.5, 304.5, 304, 302.5, 302, 303, 302, 304, 187, 186.5, 187, 186.5, 187, 186.5, 187, 186, 187, 247, 248, 249.5, 250, 248, 249, 250, 248, 249, 247.5,
146, 145.7, 145, 144.5, 146, 146.5, 147.5, 149.2, 148.2, 103, 102.5, 103, 102.5, 103, 102.5, 103, 102.5, 102, 303, 303.5, 309, 308.5, 314, 311, 316.5, 312
148.5, 148.2, 148.5, 148.7, 146.7, 147, 146.5, 147, 102.5, 103, 102.5, 102, 103, 102, 102.5, 102, 103, 102, 182.5, 186 (98,875), HUB24 1343, 1343, 1345, 1344.5, 248, 248.5, 247, 249, 248.5, 247.5, 249, 248.5, 247.5,
(6,536,421), CYBG cdi 372, 373, 370, 369, 371, 370, 1369, 1366, 1381, 1379, 1398, 1395, 1400, 1396, 247, 248.5, 248, 247, 248, 247, 247.5, 248.5, 248,
146.2, 145.7, 145.5, 146.7, 146, 146.2, 146.5, 146, 102.5, 102, 99, 103.5 (40,112), Carsales.com 1210, 370.5, 371, 370.5, 372, 370, 370.5, 372.5, 372, 370.5,
147.5, 148.5, 149.5, 149.7, 150, 149, 149.7, 149, 148.7, 1208, 1235, 1219, 1226, 1228, 1221, 1220, 1224, 1222, 1399.5, 1391, 1394, 1381, 1386.5, 1393, 1388, 1391, 248.5, 247.5, 248, 249, 248, 249, 247, 248, 249, 248,
372, 370, 369, 373, 371, 369, 371, 370, 371, 370, 1381, 1384.5, 1384, 1382, 1376, 1387, 1382, 1387, 249, 248 (7,931,153), Megaport 395, 395, 399, 398, 396,
149, 148.5, 149.5, 149.7, 149, 149 (986,346), Arena REIT 1219.5, 1220, 1224.5, 1222, 1219, 1221.5, 1216, 1217, 370.5, 371, 370.5, 371.5, 370, 372, 370.5, 371, 372,
stp 235, 235, 234, 235.5, 234.5, 235, 234.5, 236, 234, 1222, 1220, 1217, 1218, 1214.5, 1214, 1216, 1215.5, 1395, 1392, 1399, 1400, 1398, 1400, 1397, 1389.5, 397, 396.5, 398, 396, 395, 397, 397, 396, 397, 396,
371, 372, 371, 373, 371.5, 373, 372.5, 371, 372, 371 1391, 1386, 1387, 1390, 1391, 1384, 1390.6 (439,144). 397, 398, 398, 396, 397, 396, 398, 397, 396, 398, 397,
236, 238, 236, 238, 237, 239, 237, 238, 237, 237.5, 1212.5, 1213, 1209, 1207, 1212, 1209.5, 1210, 1207, (3,157,319).
238, 236, 237.5, 237, 237.5, 237, 237.5, 237, 237.5, 1211, 1207, 1209, 1206, 1208, 1203.5, 1206, 1202, 397, 398, 397, 396, 397, 396, 398, 397, 398, 390, 390
237, 237.5, 237, 237.5, 237, 237.5, 237, 239.5, 238.5, 1200, 1204, 1202.5, 1208, 1204, 1208, 1207 (901,717),
D DEXUS stp 1072, 1076, 1067, 1069, 1074, 1073,
I IDP Education 920, 919, 929, 919.5, 927, 920.5, 921, (112,806), Mesoblast 135, 135, 133, 134.5, 132.5, 135,
238, 237, 238, 237, 238 (876,386), Aristocrat Leisure Cedar Woods Prop 505, 506, 507, 506, 505, 506, 505, 930.5, 928, 923.5, 925.5, 923, 921, 924, 923.5, 926.5, 133.5, 134, 134.5, 133, 133.5, 132, 133, 132, 132.2,
2491, 2490, 2536, 2525, 2477, 2382, 2461, 2500, 2504, 506, 505, 506, 505, 506, 505, 506, 505, 506, 505, 506, 1078, 1074, 1077.5, 1078, 1074, 1076.5, 1073.5, 1075, 924, 921, 923, 919.5, 920.5, 923, 921, 922, 920.5, 922, 133.2, 134, 132.5, 133.5, 132.5, 132, 133, 132, 133,
2489.5, 2500, 2480, 2495, 2477.5, 2504, 2488, 2497, 505, 506, 505, 506, 504, 506, 507, 503, 502, 504, 505, 1080, 1080.5, 1077.5, 1078, 1079.5, 1080, 1076, 1074, 921, 918, 920.5, 917, 918.5, 924, 927, 924.5, 922, 921, 132.5, 132, 133, 132.5, 133.5, 134, 132, 132.5, 133,
2474, 2476, 2440, 2418, 2462, 2454, 2472, 2470, 2459, 504, 501, 500, 499, 500 (86,272), Centuria Ind REIT ord 1077, 1075, 1078, 1077, 1079, 1078, 1079, 1077.5, 922, 920.5, 921, 925, 922, 924, 922, 923 (628,915), IMF 132, 132.5, 132, 131.5, 133, 132, 133, 131.5, 131.5
2464, 2457, 2459, 2462.5, 2462, 2472, 2470, 2525, unt 288, 288, 289, 287.5, 291, 290, 289.5, 290, 289, 1080, 1079, 1083, 1083.5, 1082, 1083, 1082, 1085, Bentham 283, 283, 280, 281.5, 280, 280.5, 277, 281, (1,151,224), Metcash 280, 279.5, 282, 281.5, 284, 283,
2520, 2560, 2571.5, 2549, 2559, 2589, 2586, 2556, 290, 289, 290, 288, 290, 288, 289, 288, 289, 288, 289, 1084, 1081, 1084, 1080, 1082, 1081, 1083, 1085, 1082, 282, 283, 282, 281, 281.5, 281, 282, 281, 281.5, 281, 279.5, 280, 282, 281.5, 280, 282, 280, 281, 280, 280.5,
2563, 2533, 2540, 2547, 2560, 2544, 2544 (6,127,066), 287, 289, 288, 289, 288, 287.5, 289, 288, 289, 288, 1083 (3,462,941), Domain Hldgs Aus 252, 252, 254, 255, 282, 281, 280.5, 281, 279, 280.5, 279, 280, 279, 280, 279, 280.5, 279.5, 281, 279.5, 280, 279.5, 280, 279.5,
ARQ Grp 215, 214, 213, 214, 213, 212, 213, 214, 213, 289, 288, 289, 288, 289, 288 (67,026), Centuria Metropol 254, 253, 253.5, 253, 254, 252, 253, 252, 253, 254, 279.5, 280.5, 279, 280.5, 278, 279.5, 280, 279.5, 280, 280, 279, 279.5, 282, 280, 283, 282, 284, 283, 282,
214, 213.5, 214, 213.5, 213, 212, 213, 214, 213, 214, ord unt 240, 240, 238, 240, 239, 239, 240, 239.5, 240, 252, 253, 252, 250, 251, 249, 250, 248, 249, 248, 249, 281, 280, 281, 280 (157,367), Incitec Pivot 382, 384, 381, 283, 282.5, 283, 282.5, 284, 284 (2,629,915), Mirvac Grp
213, 214, 213, 214, 213, 214, 213, 212, 212.5, 212, 239, 240, 239.5, 240, 239.5, 240, 239, 240, 239.5, 240, 248, 249, 248, 249, 247, 248, 247, 248, 247, 250, 247 381.5, 384, 383.5, 381, 383, 381, 382, 381, 383, 382, stp 225, 226, 224.5, 226, 225, 226, 225, 226, 225, 227,
212.5, 212, 213, 212 (45,636), Asaleo Care 64, 64, 63, 239.5, 240, 239.5, 240, 241, 239, 240, 239.5, 240, (492,960), Domino’s Pizza 4601, 4643, 4587, 4583, 4632, 380, 381, 380, 380.5, 379, 379.5, 381, 380, 380.5, 380, 225, 227, 226, 227, 226, 225, 226.5, 226, 225, 226,
63.2, 63, 64, 63.5, 65.5, 65, 65.5, 65, 67, 66.5, 69, 68.5, 239.5, 241, 240, 241, 240, 241, 240, 241, 240, 241, 4605, 4640, 4636, 4603, 4626, 4598, 4610, 4581, 4583, 380.5, 380, 380.5, 380, 380.5, 380, 381, 380, 380.5, 225, 226, 225, 226, 225, 226, 225, 227, 226, 227, 226,
69.5, 68, 67, 67.5, 66.7, 66.5, 67, 66.5, 67, 66, 66.5, 66, 239, 240 (335,356), Challenger 1002, 1002, 1009, 1008, 4607, 4612, 4589, 4597, 4611.5, 4607, 4572, 4573, 380, 380.5, 379, 379.5, 377, 378.5, 380, 379.5, 381, 227, 225, 226.5, 225, 225.5, 226.5, 225, 226.5, 227,
66.5, 66, 65.5, 65.7, 65.5, 66, 65.5, 66, 65.2, 66, 64.5, 1002, 1001, 1005, 1003.5, 999, 1001, 997, 998, 1002, 4596, 4585, 4647, 4649, 4612, 4616, 4641, 4647, 4623, 381 (8,377,651), Industria REIT stp 275, 274, 274.5, 274, 226, 226 (6,866,549), Monadelphous Grp 1408, 1406,
66 (1,017,119), ASX 6131, 6131, 6192, 6131, 6159, 998, 1000.5, 998, 996, 999.5, 999, 996, 999, 993, 994, 4631.5, 4619, 4622, 4645.5, 4655, 4643, 4652, 4641, 272, 274, 272, 274, 273, 274, 272, 274, 272, 274, 272, 1435, 1429, 1444, 1439.5, 1446, 1433.5, 1449, 1445,
6138, 6154, 6146, 6177, 6180, 6154, 6160.5, 6146, 991.5, 993, 987, 988, 992.5, 993, 990, 990.5, 986, 985, 4651.5, 4625, 4638, 4610, 4606, 4640, 4625, 4650, 274, 273, 274, 275, 274, 273, 274, 272, 274, 273, 274, 1430, 1431, 1438, 1432, 1436.5, 1436, 1429.5, 1433,
6142, 6155, 6164, 6140, 6148, 6128, 6141, 6121, 6128, 988.5, 986.5, 983, 984.5, 980, 977, 981, 979.5, 977, 4630, 4655, 4649 (1,421,171), Downer EDI 628, 626, 273, 274, 273, 274, 273, 274, 273, 274, 273, 274, 273, 1425, 1429, 1436, 1428, 1435, 1431, 1434, 1431, 1426,
6116, 6112, 6129, 6131, 6107, 6131, 6129, 6110, 972.5, 978.5, 978, 983, 979.5, 985, 984 (2,680,378), 635, 629.5, 636, 635, 638, 636.5, 642, 641, 640, 641, 274, 273, 274, 273, 274, 273, 274, 273, 275 (33,396), 1431, 1428, 1430, 1427, 1426, 1430, 1429, 1431, 1428,
6114.5, 6131, 6123, 6142.5, 6137, 6150, 6138, 6161.5, lpyr3qut 10000, 10020, 10048, 10045, 10048, 10050 639, 638, 645, 646, 639, 641, 640, 643, 639, 640, Infigen Energy stp 45.5, 45.5, 45.5, 46.5, 46, 46.5, 46, 47, 1431.5, 1432, 1427, 1430, 1425, 1428, 1426, 1431,
6145, 6154, 6152, 6128, 6145.5, 6149, 6140, 6152, (2,437), nyr3qut 10320, 10300, 10320, 10323, 10319, 639.5, 640, 639.5, 640, 639.5, 640, 638, 637, 642.5, 45.7, 46.5, 46, 46, 46, 46, 46, 46, 46, 46, 46, 46.2, 46, 1426, 1428 (525,332), Monash IVF Grp 96.5, 97, 97.5, 97,
6141, 6152 (321,096), Atlas Arteria stp 692, 695, 687, 10320, 10319, 10320, 10301, 10320, 10301, 10300 641, 642, 643, 639, 639.5, 643, 640.5, 642, 640, 640.5, 46, 46.5, 46, 46.5, 46, 45.7, 46.5, 46, 46.5, 46, 46.5, 46, 96.5, 97.2, 97, 97.5, 97.7, 97.5, 97, 97.5, 98, 97.7, 97.5,
691, 686, 687, 682, 680.5, 685.5, 685, 683.5, 685, 682, (3,167), Charter Hall Edu Tr unt 287, 287, 286, 289, 288, 638, 640, 641, 637, 639 (3,803,093), DuluxGroup 695, 46.5, 46 (1,465,668), Infomedia 118, 118, 117.5, 118, 97.7, 98, 97.7, 97.5, 98, 97.7, 98, 97.7, 98, 97.5, 98,
680.5, 684, 682, 683, 685, 684, 681.5, 684, 682, 681, 287, 288, 287, 288, 287, 286, 287, 286, 288, 287, 288, 698.5, 693, 697, 693.5, 696, 692, 696, 695, 689, 693, 117.5, 117, 115, 116.5, 116.7, 117, 118.5, 118.2, 118, 97.7, 97.5, 97.7, 97.5, 98, 97.7, 97.5, 97, 97.5, 98, 97.7,
682, 681, 683, 682, 685, 682.5, 684, 683, 687.5, 685, 287, 288, 287, 287.5, 286, 287, 286, 287, 286, 286, 688, 689, 691, 690, 688.5, 690, 687, 687.5, 685, 686, 118.2, 117.5, 117.7, 117.5, 119, 118.5, 119, 118.5, 97.5, 97, 96.5, 97, 97.2, 97, 97.5, 97.7, 97.5, 97.7, 97.5,
688, 686, 688, 684.5, 686, 683, 684, 681, 682, 684, 287, 286, 287, 286, 287, 286, 288, 286, 286, 286, 285, 688, 686, 688, 687, 685, 684.5, 687, 685, 684.5, 688, 118.7, 118.5, 119, 118.5, 119.5, 120, 118.7, 119, 119.5, 98 (321,947), Money3 166.5, 166.5, 168, 167, 167.5,
688, 688 (1,667,671), Auckland Intl Airport 663, 663, 668, 286, 285, 286 (245,264), Charter Hall Grp forus 705, 704, 687, 691, 689, 691, 690, 687, 688, 690, 688.5, 690, 118.7, 118.5, 119, 118.5, 118.2, 118, 117.2, 117.5, 168, 167, 168, 169.5, 169, 171.5, 169.5, 170, 169.5,
664, 667, 665, 667, 667.5, 668, 667, 671, 669, 668, 716, 708, 712, 713, 709, 711, 708, 710, 708, 710, 709, 688.5, 689, 691, 690, 692, 690 (1,895,618). 116.5, 118, 116, 117 (398,216), Ingenia Grp stp 308, 308, 170, 169, 170, 169, 169.5, 168.7, 169.5, 168.5, 169.5,
665.5, 667, 665, 667, 666, 665, 667, 665, 666, 669, 710.5, 710, 708, 708.5, 707, 708, 706, 705.5, 704, 707, 305.5, 306, 307, 306.5, 306, 307, 306, 306.5, 306, 305, 168.5, 169, 168.7, 169.5, 168.5, 169, 169.5, 169, 169.5,
669, 668, 670, 669, 669, 663, 668, 669, 662, 663, 658, 705, 706, 705, 706, 705, 707.5, 710, 711, 709, 710, E Eclipx Grp 247, 248, 246.5, 249, 246.5, 247.5, 249, 305.5, 306, 305.5, 306.5, 306, 306.5, 306, 306.5, 306, 168.7, 169.5, 168.5, 169, 168.5, 169, 168, 169, 168,
657, 659, 652, 660, 654, 654 (73,013), Aurizon Hldgs 712.5, 713, 711, 712, 709, 708, 710, 709.5, 711, 710, 248.5, 252.5, 249, 252, 253, 251, 250.5, 252, 251, 307, 306, 306.5, 306, 306.5, 306, 306.5, 306, 306.5, 169 (422,472), Myer Hldgs 41, 41.2, 40.5, 41, 40.5, 41.2,
424, 423, 428, 423.5, 426, 423, 424.5, 423, 426, 425, 714, 711 (1,034,010), Charter Hall Retail unt 455, 457, 252.5, 252, 251, 252, 253, 252, 253, 252, 253.5, 252, 305, 307, 306.5, 306, 307.5, 307, 308, 306.5, 308, 42, 41.7, 41, 41.7, 41.5, 41.7, 41.5, 41.7, 41.5, 41.7, 42,
423, 424, 423, 424, 423, 424, 422.5, 423, 422, 422.5, 454, 454.5, 456, 454, 455, 456, 455, 455.5, 457, 456.5, 253, 252, 254, 253, 255, 253.5, 254, 255, 254, 256, 306.5, 307 (127,115), Inghams Grp 445, 442, 448, 442, 41.5, 42, 41.7, 42, 41.7, 42, 41.7, 42, 41.5, 42, 41.5,
423, 422, 423, 422, 423, 422, 423, 422, 423, 422, 423, 458.5, 457.5, 459.5, 460, 457, 458, 456, 454, 454.5, 254, 255, 253, 254, 252, 253, 251, 252, 250, 251 445, 443, 445, 442, 447, 444.5, 443, 444, 442, 444, 41.7, 41.5, 41.7, 41.5, 41.7, 41.5, 42.2, 42.5, 42.2, 42.5,
422, 423, 422, 423.5, 422.5, 424, 422, 423, 422, 421, 457, 456.5, 459, 458.5, 458, 458.5, 456.5, 456, 457, (1,542,899), Elders 705, 707, 662, 689, 702, 698, 707, 443, 445.5, 443, 445, 444, 445.5, 444, 444.5, 446, 445, 42.2, 42.7, 42, 43, 42.5, 43.7, 43 (1,257,865), MYOB Grp
424, 423, 426, 425 (5,357,528), AusNet Services 160, 456, 457, 456, 455, 457, 456, 454.5, 455, 456.5, 456, 702, 698, 702, 697, 701, 696, 697.5, 686, 687, 679, 445.5, 446, 445.5, 446.5, 445.5, 446, 444.5, 445, 443, 347, 348, 346, 347, 345, 346, 345, 347.5, 346, 347,
161, 159.2, 158.7, 160, 159.7, 159.5, 159.2, 160, 159.5, 458, 456 (2,147,364), Chorus 453, 453, 455, 454.5, 453, 687, 683, 684.5, 677, 691, 689, 693, 689.5, 692.5, 691, 440.5, 441, 440, 439.5, 442, 440, 442.8, 440 346, 344, 344.5, 344, 345, 344, 345, 344, 346, 345,
158.5, 159.5, 159, 158.2, 159, 158.5, 158.7, 158.5, 159, 453, 452, 448, 449, 448.5, 450, 447, 448, 445, 444, 695, 693, 696, 695, 703, 701, 699, 701.5, 699, 700.5, (2,242,094), Insurance Aust Grp 736, 736, 742, 738.5, 346, 345, 346, 345, 347, 344.5, 345, 347, 346, 347,
158.5, 159, 158.5, 159, 158.5, 159, 158.2, 158.5, 159, 447, 444.5, 446, 445.5, 448, 447.5, 449, 448, 447, 448, 696.5, 697, 702, 699, 696, 699, 696, 695, 700, 698 741.5, 739, 740, 741, 739, 741, 739, 740, 739.5, 736, 346.5, 347, 346, 348, 346, 345, 346, 345, 346, 345,
158.5, 159, 158.5, 159, 158.5, 159, 158.5, 159, 158.5, 449, 448, 448.5, 449, 446.5, 447, 448, 446, 448, 447.5, (1,099,521), Emeco 257, 257, 263, 260, 268, 267.5, 269, 737.5, 734, 735.5, 741, 738, 740, 738, 740, 739, 741, 346, 345, 345 (1,338,505), MyState 441, 442, 445, 443,
159, 158.5, 159, 158.5 (4,227,955), Aust Agricult Co 119, 446, 447, 444.5, 445, 446.5, 445, 447, 446, 448, 447 270, 268, 269, 275, 272, 273, 271, 270, 271, 270, 271, 739, 740, 738.5, 740, 743, 741, 742, 741, 743, 742.5, 441, 440, 441, 442, 441, 440 (6,514).
119, 120.2, 120, 119.5, 119.5, 120, 119.5, 120, 119, (541,264), Charter Hall Long W stp 418, 418, 420, 418, 269, 271, 270.5, 271, 270.5, 269, 269.5, 272, 271, 274, 745, 744, 742.5, 743, 745, 743, 743 (6,574,298), nyr3qut
119.5, 118.5, 119, 118.5, 119, 118.5, 119.2, 119.5, 419, 418, 419, 418.5, 420, 420.5, 420, 421, 420, 419.5, 275, 268, 270, 269, 270, 269.5, 270, 269, 270, 261, 10530.2, 10546, 10531, 10530, 10546, 10547, 10533 N Nanosonics 305, 305, 311, 306, 309, 310, 308, 309,
119.2, 119.5, 119, 119.5, 119.2, 119.5, 119, 119.5, 119, 420, 418, 419, 418, 419, 419, 419, 418.5, 421, 420, 258, 259, 263, 262, 264, 263 (965,403), EML Payments (1,622), Integrated Research 195, 195, 193, 194.5, 194, 313, 315, 316, 314.5, 315, 312, 313, 307.5, 307, 308.5,
119.5, 119, 119.5, 119, 119.5, 120, 119, 120, 119.5, 421, 423, 421, 423, 423, 423, 421, 422, 421.5, 422, 160, 160, 156.5, 155, 156, 157.7, 155.7, 158, 155.5, 193, 193.5, 191.5, 192.5, 189.5, 190, 189, 189.5, 189, 309, 307, 308, 306.5, 306, 309, 310, 308.5, 309, 307,
120, 119.5, 119.7, 119, 118.5, 119.5, 119.5 (422,571), 423, 422.5, 425, 425 (395,634), Cimic Grp 4355, 4387, 156, 155.5, 157, 155, 156.2, 156, 155, 154.5, 156, 190.5, 190, 191.5, 190.5, 191.5, 193, 191.5, 192, 193.5, 308, 307, 308, 307, 308, 306, 306.5, 307.5, 307, 306,
Aust Pharmaceutical 150, 151, 148.5, 149.5, 149.2, 151, 4344, 4367.5, 4346, 4364, 4345.5, 4347, 4369, 4368, 154.5, 154, 154, 155, 154.2, 155, 154.5, 152, 153.5, 193.2, 191.5, 193, 192, 191.5, 190.5, 191.5, 191, 190, 307, 306, 307, 306, 307.5, 307, 306, 307.5, 307
150.2, 152, 151.5, 153, 152, 153.7, 153, 153.7, 154.5, 4342, 4355, 4335, 4331, 4344, 4351.5, 4337, 4340, 154, 152.7, 154.5, 154, 155, 155.5, 154, 154.5, 154, 191, 190.5, 190, 192.5, 191, 192, 190, 190.5 (183,481), (1,431,602), National Aust Bank 2511, 2505, 2523, 2519,
153, 153.5, 153, 154, 153, 153.2, 153.7, 153.5, 153, 4355, 4361.5, 4327, 4319, 4337, 4334, 4316, 4318, 155, 154.7, 153.5, 155, 153.7, 153.5, 155.2, 155 Investa Office Fd stp 559, 559, 558, 559, 558.5, 559, 558, 2508, 2515, 2505.5, 2510, 2500, 2503, 2498, 2501,
153.5, 152.5, 153.5, 152.5, 153, 152.7, 153.5, 153, 4304, 4322, 4311, 4318, 4303.5, 4295, 4314, 4318, (154,411), ERM Power 167.5, 167.5, 167, 167, 167.5, 559, 558, 559, 558, 559, 558, 559, 558, 558.5, 559, 2508, 2506, 2498, 2502, 2496, 2495, 2503, 2500, 2504,
14
Tables
COURSE OF SALES cont’d

2506, 2498, 2494, 2496, 2500, 2495, 2497, 2492, 2495, 269, 270, 271, 270, 271, 270, 272, 270.5, 271, 270.5, 177.5, 178, 179, 179.5, 177, 177, 176.7, 177, 176.5, IMF Bentham fym3we 10165, 10225 (289), Macq Bank Apr19 2700 130 (10), ANZ Jun19 2550 245 (180), ANZ
2485, 2494, 2488, 2490, 2495, 2492, 2502, 2501, 2495, 271, 269.5, 271, 270, 271, 270, 271, 270.5, 269.5, 271, 176.7, 175.5, 176.5, 176, 176.5, 175, 174, 172, 173 hyr3qu 8700, 8675, 8700, 8725, 8749 (2,291), Mercantile Jun19 2750 116 (30), ASX Nov18 5401 720, 725.5 (30),
2500, 2487, 2489, 2496, 2489.5, 2494, 2497, 2491, 269.5, 270.5, 269.5, 270, 269, 270.5, 270, 268, 269, (185,077), Sydney Airport stp 682, 681, 683, 681, 686, Invest bvm6qu 10375, 10440, 10445 (235), National Aust ASX Nov18 6000 146 (66), ASX Dec18 6100 122.5 (20),
2491 (6,374,022), lpyr3ut 10120, 10115, 10112, 10110, 268, 269, 268 (4,887,355). 685.5, 682, 682.5, 685, 683, 684, 685, 684, 685, 682, Bank hyr3qu 8400, 8410, 8435, 8440, 8390, 8405, 8408, ASX Dec18 6300 42 (28), ASX Dec18 6400 18.5 (45), AWC
10103, 10102, 10101.1, 10100, 10104, 10103, 10104, 683, 685, 684, 685, 684, 685, 684, 685.5, 684, 683.5, 8412, 8420, 8415, 8410, 8411, 8415, 8433, 8415, 8411, Nov18 210 20.5 (990), AWC Dec18 220 15 (200), AWC
10103, 10102, 10101, 10106, 10105, 10104, 10103,
10104, 10103, 10104, 10105, 10103, 10101, 10103
R Ramsay Health Care 5430, 5430, 5480, 5483, 5560, 687, 686, 685, 686, 685, 686, 683, 683.5, 687, 685,
686, 683, 684, 683, 685, 683, 685, 685 (4,392,821).
8410, 8405, 8407, 8412, 8407, 8412, 8407, 8405, 8400
(6,090), Nufarm Finance (Nz) coyr6qu 8550 (587), Peet
Jan19 210 30 (50), AWC Jan19 250 6 (150), AWC Feb19
220 21 (100), AWC Feb19 240 11 (1,000), AZJ Nov18 420
5544, 5597, 5580, 5620, 5608, 5576, 5586.5, 5574,
(12,329), lpyr3ut 10015.1, 10020, 10010, 10015, 10016, 5587, 5561, 5590, 5568, 5563, 5583.5, 5582, 5551, sbvm6wu 10460, 10550 (975), sfym3wu 10286 (44), Qube 5, 4.5 (625), AZJ Dec18 440 2 (440), AZJ Jan19 420 15.5,
10015, 10011, 10015, 10011, 10018, 10011, 10010, 5562, 5539, 5535, 5557, 5559, 5539, 5554, 5537, 5560, T Tabcorp Hldgs 445, 445, 448, 445.5, 449, 447.5, 447, Hldgs hym3qu 10675, 10690, 10700, 10740, 10730, 14, 14.5 (175), BEN Nov18 1050 41 (97), BEN Dec18 1075
10017, 10022, 10021.9, 10022, 10025, 10020, 10025, 5524, 5529, 5550.5, 5556, 5548, 5552, 5571, 5564, 450, 449, 446, 449, 444, 447, 444, 445.5, 445, 442, 10690 (2,111), Villa World sfym3wu 10422, 10410, 33, 24.5 (120), BEN Dec18 1100 18 (8), BEN Jan19 1075
10020, 10018, 10030, 10018, 10017, 10018, 10030, 5577, 5576.5, 5564, 5568, 5532, 5512, 5545.5, 5539, 441, 443, 442.5, 445, 444, 445, 444, 445, 444, 445, 10401, 10400, 10395, 10375 (517). 42 (150), BEN Jan19 1100 25 (40), BEN Jan19 1101 25.5
10035, 10045, 10050, 10040, 10050, 10052, 10040, 5577, 5556, 5556 (413,804), kpyr6qt 10475, 10436, 444, 446, 448, 446, 448, 446, 447, 444, 445, 444.5, (55), BEN Jan19 1150 9.5, 10.5, 9 (1,550), BEN Mar19
10020, 10040 (10,863), nyr3qut 10130, 10140, 10157,
10137, 10136, 10130, 10127, 10136, 10135, 10136,
10440, 10436, 10435, 10440 (1,274), REA Grp 7621,
7601, 7820, 7808, 7724, 7761, 7696, 7748, 7690, 7744,
446, 445, 447, 446 (4,672,090), Tassal Grp 425, 425,
433, 431, 429, 431, 428, 431, 431.5, 432, 430.5, 432,
WARRANTS 1125 29 (50), BHP Nov18 3050 68, 71.5 (750), BHP Nov18
3100 30, 24.5, 25, 27, 28, 27, 20, 8, 7.5, 5 (4,476), BHP
10138, 10140, 10137, 10140, 10137, 10150, 10140, 7714, 7713, 7765, 7731, 7758, 7762, 7727, 7748, 7772, 430, 431.5, 430.5, 430, 430.5, 428, 428.5, 427, 428, Afterpay Touch imini 410, 446, 437, 440, 438, 436, 433, Nov18 3101 8.5 (730), BHP Dec18 3100 48 (225), BHP
10150, 10154, 10138, 10139, 10138, 10131, 10138, 7780, 7748, 7765, 7744, 7766, 7737, 7764, 7723, 7731, 427, 428, 428.5, 427, 428.5, 428, 427.5, 429, 428.5, 465 (8,000), mini l 460, 456, 458, 460, 444, 499, 520, Dec18 3150 25.5 (100), BHP Dec18 3200 18.5, 11 (300),
10127, 10126, 10125 (10,371), nyr3qut 10555, 10540, 7702, 7716, 7684, 7661, 7699, 7694, 7726, 7748, 7701, 427, 428.5, 428, 428.5, 428, 428.5, 427.5, 426, 428, 519, 517, 516, 515 (36,100), AGL Energy imini 345 BHP Dec18 3300 6 (400), BHP Dec18 3150 51.5, 42.5
10550, 10541, 10540, 10550, 10542.1, 10548, 10550, 7703, 7680, 7687, 7652, 7672, 7645, 7637, 7670, 7649, 427, 428, 427, 429.5, 429 (220,254), Technology One (2,000), Alumina imini 60 (10,000), mini l 41, 42 (105,800), (130), BHP Dec18 3250 15.5 (30), BHP Dec18 3300 12,
10543, 10550, 10552, 10550, 10552, 10550 (4,332), 7685, 7638, 7682, 7645 (214,241), Regis Healthcare 259, 625, 628, 617, 625, 617, 618, 623, 622, 625, 627, 622, AMP mini l 87.5 (12,150), ANZ Banking Grp ctwjan19b 3505 12.5, 9.5 (115), BHP Dec18 2500 636 (50), BHP Dec18
nym3qut 10285, 10290.1, 10290, 10350, 10305, 10350, 259, 264, 259.5, 255, 258, 260, 259, 261, 260, 262, 623, 618, 620, 616, 613, 620, 618, 620.5, 618, 620, (250), imini 809 (10,000), mini l 377, 361, 363, 350, 349 2700 412 (25), BHP Dec18 3050 126 (3,250), BHP Dec18
10310, 10325, 10320, 10306, 10300, 10295, 10350, 263, 260, 262, 263, 262, 264, 263.5, 265, 266, 264, 619, 614.5, 614, 617.5, 617, 616, 616.5, 617.5, 617, (10,650), mini s 219, 230 (750), expiring 136.5 (23,000), 3100 82, 78, 83 (1,313), BHP Dec18 3150 68.5, 56.5, 57
10375 (2,721), Natl Storage REIT stp 172.5, 172.5, 173, 264.5, 267, 264, 267, 266, 264, 262, 263, 262.5, 264, 614, 616, 612, 615, 613, 615, 613, 615, 612, 615, gslminil 170 (6,011), gslminil 352 (500), gslminis 114 (631), BHP Dec18 3151 55, 54 (6,318), BHP Dec18 3200
173.5, 172.7, 173.5, 174, 173.5, 174, 173, 173.5, 173.2, 262.5, 264, 263.5, 262, 263, 262, 263, 262, 264, 263, 614.5, 618, 615, 620, 619 (2,944,279), Telstra Corp 294, (4,000), gslminis 173.5 (4,000), Appen mini l 288 (1,000), 45.5, 46.5, 42, 37 (437), BHP Dec18 3201 46 (570), BHP
173.7, 173.2, 173.5, 173, 173.5, 173.2, 173.5, 172.7, 261, 263, 261, 264, 262 (286,939), Reliance Worldwide 295, 293, 292, 294, 295.5, 293, 296, 294, 295.5, 294.5, Ardent Leisure Grp mini l 30.5 (20,000), Aristocrat Leisure Dec18 3250 32, 30, 25, 27 (8,907), BHP Dec18 3251 30,
173.2, 173.5, 173, 173.2, 173, 173.2, 173, 173.2, 173, 457, 457, 462, 459.5, 465, 463.5, 467, 466, 469.5, 468, 297, 296, 295, 296.5, 295, 296, 295, 296, 295, 296.5, imini 1125 (1,000), imini 868, 800 (3,250), imini 361, 270, 22, 24 (140), BHP Dec18 3300 21.5, 20, 21, 15 (549), BHP
173.5, 173, 173.5, 173, 173.5, 173, 174, 173.5, 173, 464.5, 465, 467, 466, 462, 463.5, 460, 460.5, 462, 296, 297, 296.5, 295, 296, 295.5, 295, 297, 296, 298, 343 (3,700), mini l 310, 315, 295 (8,000), mini l 428, 401, Dec18 3400 9, 6, 7 (590), BHP Dec18 3401 8, 6.5, 7 (225),
173.5, 173, 173.5, 173, 173 (2,037,195), Navigator Global 460.5, 460, 462, 461.5, 462.5, 461.5, 465.5, 465, 464, 297, 295, 296.5, 296, 297, 294, 295.5, 295, 296, 295, 369 (5,887), mini l 1550 (115), ASX mini l 797, 795 BHP Dec18 3500 4, 4.5, 4 (342), BHP Dec18 3550 3 (21),
463, 460, 467, 462, 468, 470, 469, 467.5, 469, 468, 465, 462.5, 464, 466, 465.5, 470, 468, 469, 467.5, 468, 297, 296 (24,309,279), The A2 Milk Company 1024, 1021, (3,000), Bapcor mini l 89.5 (25,000), Beach Energy mini s BHP Jan19 2950 218 (10), BHP Jan19 3050 152 (55), BHP
473, 472, 469.5, 469, 472, 471, 469, 470, 469, 471.5, 465, 466, 462.5, 464, 462, 464, 463, 464.5, 464 1035, 1028, 1012, 1010, 1024, 1023, 1034, 1037, 1029, 138 (3,937), Bellamys Aust imini 221 (1,300), mini l 157, Jan19 3100 133 (15), BHP Jan19 3150 108, 97 (18), BHP
471, 477, 475, 471, 473, 469, 470, 473, 471, 474, 476, (4,226,364), ResMed Inc cdi 1487, 1487, 1491, 1490, 1033, 1030, 1033, 1023, 1028, 1021.5, 1027, 1033, 160, 165.5, 162.5 (9,000), mini l 239, 247, 220, 222, Jan19 3250 67, 58 (135), BHP Jan19 3251 56.5 (30), BHP
472.5, 473, 474, 473, 474, 475, 472, 476, 474, 476, 1485, 1489, 1496, 1492.5, 1495, 1494, 1491, 1494, 1032, 1026, 1027, 1023.5, 1026, 1022, 1025, 1014, 217, 208 (5,428), Bendigo&Adelaide Bk mini s 309 (5,000), Jan19 3300 53, 50, 51 (73), BHP Jan19 3301 52 (13), BHP
474, 476, 474 (425,133), Navitas 492, 492, 511, 512, 1492, 1493, 1489, 1491, 1487, 1486, 1489, 1490, 1488, 1020, 1019, 1022.5, 1020, 1023, 1021, 1029, 1030, BHP ctwmy19rw 1771 (6,000), imini 602, 574, 577 Jan19 3351 31 (259), BHP Jan19 3400 31.5 (7), BHP
509, 511, 509, 509.5, 514, 511, 515, 514, 511.5, 515, 1488.5, 1486, 1486.5, 1489, 1487, 1489, 1486, 1488, 1027, 1028, 1023, 1028, 1019, 1022, 1015.5, 1014, (8,500), imini 1018, 1015, 1018, 1000 (5,200), mini l 563, Jan19 3401 24 (31), BHP Jan19 3450 21 (212), BHP Jan19
511, 512, 513, 511.5, 511, 513, 512, 514, 513.5, 512, 1486, 1488, 1487.5, 1490, 1488, 1490, 1489, 1487, 1017.5, 1018, 1024, 1021, 1025, 1022 (3,880,140), The 560 (2,000), mini l 341, 309, 313, 314, 318, 317, 319 3501 13.5 (15), BHP Feb19 3000 212 (30), BHP Feb19
513, 511, 509, 511, 510, 513, 512, 513, 512, 513, 512, 1489.5, 1486.5, 1487.5, 1485, 1486, 1483, 1484, 1488, Star Entertain 444, 445, 443.5, 445, 443, 443.5, 442, (39,000), mini l 399 (2,000), gslminil 410 (3,500), gslminil 3150 131 (30), BHP Feb19 3250 100 (22), BHP Feb19
513, 512, 513, 511, 513.5, 512, 515, 514, 516, 514 1487, 1491, 1488 (1,832,929), Ridley 148, 148, 147.5, 443, 444.5, 445.5, 443, 444, 442, 442.5, 442, 445, 443, 300, 293 (5,000), mini l 485, 476, 480, 486, 483, 459 3300 80 (10), BHP Feb19 3401 45 (1,815), BHP Mar19
(1,122,312), Nearmap 158, 159.5, 156.5, 155, 157.5, 147, 146, 145.5, 145, 145.5, 145.5, 145, 145.5, 142.5, 442, 442.5, 444, 443, 444, 443.5, 445.5, 445, 443, 444, (24,000), ctw cw 36.5 (12,000), ctwjn19cw 135, 134 3301 81 (30), BHP Mar19 3351 57 (15), BHP Mar19 3401
159, 158.5, 163, 161.5, 162, 161, 164, 163.5, 162, 164, 144, 143.5, 143.2, 143.5, 143.7, 145, 144.5, 144, 144.5, 445, 447, 449.5, 448, 447, 448.5, 446.5, 447, 446, 448, (5,500), ctwjn19cw 210 (5,000), Bingo Ind mini l 43.5, 44, 50 (31), BHP Mar19 3450 56, 54 (240), BHP Mar19 3500
163.5, 162.5, 164, 162, 162.5, 164, 163.5, 163, 164, 144, 143.5, 144, 144, 143, 143.5, 143.5, 143, 143.5, 447, 448.5, 446, 446 (2,070,053), TPG Telecom 762, 762, 50, 55 (32,000), BlueScope Steel ctwmy19rw 134 (9,000), 44 (30), BHP Mar19 4000 5.5, 5, 5.5 (120), BHP Jun19
163.5, 163, 162.5, 163, 162.5, 163.5, 162.5, 163, 162, 143.5, 143.5, 144, 143.2, 143.5, 143, 144, 144 (91,432), 757, 756, 760.5, 753, 752.5, 757, 754.5, 758, 756, 763, expiring 135.5 (3,500), Brambles mini l 136 (3,000), 3451 84.5 (200), BHP Sep19 3751 50.5 (200), BLD Nov18
162.5, 160.5, 161, 163.5, 162.5, 164, 164.5, 163, 164 Rural Funds Grp stp 225, 225, 223, 224, 223, 224, 223, 759.5, 757, 759.5, 754.5, 757.5, 756, 758, 753, 757.5, Breville Grp mini l 220, 211, 212, 214, 212, 211, 213, 211, 500 30, 24.5 (400), BLD Nov18 525 5 (350), BLD Dec18
(1,057,504), Netwealth Grp 800, 800, 797, 812, 810, 805, 224, 223, 223.5, 225.5, 224.5, 225.5, 225, 224, 225, 755, 758, 757.5, 755.5, 756, 752, 755, 753, 755, 752, 212, 210, 211, 212, 216, 215, 219, 218, 215, 216, 215, 525 15 (3), BOQ Nov18 975 26 (100), BOQ Dec18 1051 5
806, 820, 824, 814, 820, 815, 816.5, 819, 817.5, 829, 224, 225, 224.5, 225, 224, 225, 224, 225, 224, 224.5, 755, 752, 756, 753, 755, 753.5, 758.5, 753, 756, 754, 214, 213, 217, 216, 215, 214, 213, 215 (55,500), Caltex (40), BOQ Jan19 975 55 (10), BOQ Mar19 1050 25 (50),
820.5, 822, 821, 836, 822, 827, 828, 826, 838, 825, 225, 224.5, 225, 224.5, 225.5, 225, 225.5, 224.5, 225.5, 760, 755.4, 755.4 (1,629,911), Trade Me Grp 572, 573, Aust mini l 514 (500), Cleanaway Waste mini s 61.5 BOQ Apr19 1050 30 (20), BSL Dec18 1150 41 (300), BSL
821, 830, 828, 825, 830, 829, 835, 829, 833, 835, 829, 224, 225.5, 225, 225.5, 224, 226, 224, 226, 224 571, 572, 571, 572.5, 572, 574, 573, 576, 574, 575, (10,000), Cochlear mini l 2966, 2988, 3075, 3090, 3044, Dec18 1200 25 (1,897), BSL Dec18 1300 6 (129), BSL
830, 838, 836, 830, 830.5, 838, 835, 825, 829, 822, (516,899). 574.5, 575, 574, 575, 574, 574.5, 575.5, 576, 575, 3050, 3172 (510), C’wlth Bank of Aust ctwoc19rw 3500 Jan19 1100 79.5 (5), BSL Jan19 1225 29 (10), BSL Jan19
828.3 (355,290), News Corp b voting 1851, 1851, 1836, 576.5, 576, 575, 576, 574, 576, 575, 576, 577, 575, (65), imini 3313, 3307 (2,000), mini l 1023, 1010, 1012, 1250 25.5, 22 (330), BSL Jan19 1300 15, 14 (21), BSL
1844, 1852, 1859, 1853, 1859, 1855, 1857, 1861, 1857, S SCA Prop Grp stp 274, 274, 272, 273, 271, 272, 273, 577, 575, 577, 575, 576.5, 575, 577, 574, 577, 575, 576 1015, 1001, 979, 977 (41,050), mini s 530, 528, 539, Jan19 1350 12 (400), BSL Jan19 1550 3 (70), BSL Feb19
1861, 1860, 1855, 1857, 1854, 1858, 1857, 1852, 1855, 271.5, 273, 272.5, 271, 273, 271.5, 271, 272.5, 273, (742,921), Transurban Grp stp 1152, 1147, 1154, 1150, 525, 541, 542, 530, 531, 537, 549, 559, 549, 552, 579, 1225 44 (84), BSL Feb19 1250 38 (18), BSL Mar19 1300
1853, 1851, 1854, 1849, 1851, 1848, 1850, 1848, 1850, 271, 272, 271, 272, 271, 271.5, 271, 271.5, 271, 271.5, 1160, 1158, 1161, 1158, 1162, 1160, 1155, 1158, 1155, 580 (31,650), mini s 704, 715, 716 (2,000), gslminil 484, 36 (30), BXB Nov18 1050 2.5, 3 (445), BXB Dec18 1075
1848, 1852, 1849, 1852, 1848, 1852, 1849, 1852, 1851, 270, 271, 271.5, 271, 272, 271, 272, 271.5, 269.5, 268, 1155.5, 1152, 1153, 1150, 1155, 1153.5, 1151, 1150, 485, 477, 461, 469 (4,602), gslminil 847 (1,500), gslminil 9 (3,800), BXB Dec18 1125 2.5 (53), BXB Jan19 1050 31
1857, 1858, 1854, 1854 (125,500), a nonvote 1783, 269.5, 268, 269.5, 268, 269, 268, 270, 270 (4,188,138), 1152, 1151, 1149, 1150, 1147, 1149.5, 1145, 1148, 636, 630, 616, 615 (8,000), gslminil 1346, 1344 (1,000), (20), BXB Feb19 1125 14.5, 15, 14.5, 15, 14.5, 15, 12.5
1785, 1797 (1,255), NEXTDC 636, 640, 632, 632.5, Scentre Grp stp 406, 405, 408, 405.5, 407.5, 408, 406, 1144.5, 1148, 1146, 1148.5, 1146, 1148, 1146, 1152, gslminil 1030, 1026, 1021, 1019, 1017, 1018, 1014 (1,546), CBA Nov18 6800 460, 452, 450, 471, 469, 455
637.5, 634, 639.5, 640, 635, 638, 635, 637, 635, 637.5, 407, 406.5, 404.5, 405.5, 404.5, 405, 404, 405, 404, 1148, 1150.5, 1145.5, 1148, 1146, 1150, 1147, 1152, (5,150), gslminis 376, 390, 440, 411, 430, 414 (7,800), (2,608), CBA Nov18 6900 363.5, 360, 370, 371, 364, 360,
638, 635, 636, 638, 636.5, 639.5, 637.5, 640, 639, 641, 405, 403, 404, 402.5, 402, 403, 402, 403, 402, 403, 1149 (9,866,584), Treasury Wine 1436, 1436, 1450, gslminis 216, 239, 206, 212 (1,475), wbc iw 3007 (300), 357, 354, 330, 350, 360.5, 369 (442), CBA Nov18 7000
642, 640, 642, 640, 642, 640.5, 642, 641, 643, 641, 401, 402, 401, 402, 400.5, 402, 400.5, 401.5, 400, 1441, 1457, 1448, 1450, 1466, 1451, 1457, 1450, 1454, ctw cw 15.5 (2,000), ctw cw 68.5 (6,000), ctw pw 40, 41.5 265, 250, 244, 270, 275, 258, 265 (946), CBA Nov18
643, 641, 643, 642.5, 640, 641, 639.5, 640, 641, 639, 401.5, 399.5, 400, 399, 400, 399, 401, 401 (8,333,468), 1465, 1469, 1463, 1465, 1459, 1461, 1469, 1465, 1472, (80,000), ctwjn19pw 113.5, 114 (10,000), Crown Resorts 7001 275 (77), CBA Nov18 7100 180, 150, 175, 157, 134,
640, 642.5, 642 (3,766,067), NIB Hldgs 500, 502, 496, Scott Pac Grp 437, 437, 436.5, 437, 437, 436.5, 437, 1470.5, 1468, 1471, 1467, 1470, 1467, 1469, 1468.5, mini l 182, 180, 179, 175, 173, 174, 175 (30,000), Crude 163 (1,182), CBA Nov18 7101 150, 154 (340), CBA Nov18
501, 496, 500, 498, 502, 500, 502, 501, 498, 499, 496, 436.5, 437, 436.5, 436, 436.5, 436, 436.5, 436, 436.5, 1473, 1483, 1489, 1484, 1482, 1488.5, 1488, 1480, Oil (Nymex) futures mini l 130 (20,000), CSR mini l 86.5 7200 83, 70, 65, 71, 70, 40, 70, 47 (2,192), CBA Nov18
498, 494, 496, 493, 495, 492, 495, 492, 494, 492, 436, 436.5, 436, 436.5, 436.5, 436, 436.5, 436, 436.5, 1486, 1484, 1490.5, 1491, 1485, 1485 (2,862,515). (12,000), Currency Warrant AUS/USD mini l 501 (2,000), 7300 11, 10, 4 (414), CBA Nov18 7400 3.5 (335), CBA
493.5, 492, 492.5, 490, 492, 493, 490, 492, 491, 491.5, 436.5, 436.5, 436.5, 437, 436.5, 437, 436.5, 437, 436.5, mini s 498 (7,000), DJIA MINI E-CBOT mini l 3000 (100), Dec18 7300 52.5, 50 (235), CBA Dec18 7500 5 (70), CBA
490, 492, 490.5, 495, 494, 496, 495, 498, 497, 499, 498 437, 436.5, 437 (1,227,400), SEALINK Travel Grp 420.5, U Unibail Rodamco Wfld cdi 1232, 1232, 1228, 1231, Evolution Min imini 164.5 (15,000), mini l 68 (500), mini s Dec18 7200 136.5 (1), CBA Dec18 7400 38 (35), CBA
(1,123,506), Nick Scali 535, 535, 530, 531, 530, 532, 423, 420.5, 418, 419, 420, 421, 420, 421, 420, 421, 1229, 1231, 1233, 1231, 1235, 1232, 1232.5, 1236, 91 (5,399), FlexiGroup mini l 36, 38, 39 (77,500), Fortescue Dec18 6600 700 (5), CBA Dec18 6800 486 (25), CBA
530, 535, 533, 536, 532, 533, 532, 533, 531, 533, 531, 420, 421, 420, 421, 420, 421, 420, 421, 420, 421, 1234, 1236, 1235, 1232, 1234, 1231, 1232, 1229, 1231, Metals Grp ubs iw 146.5 (2,000), imini 144.5, 147.5, Dec18 6801 490 (885), CBA Dec18 7000 321, 310 (246),
528, 529, 529, 526, 527, 525, 526, 525, 526, 525, 524, 420.5, 421, 420, 421, 423, 422, 423, 420, 423 (15,137), 1228, 1227, 1229, 1228, 1230, 1228, 1229, 1228, 1229, 144.5, 143.5, 142.5, 145.5, 141.5 (263,000), mini l CBA Dec18 7001 300 (852), CBA Dec18 7100 240, 235.5,
524.5, 525.5, 524, 525, 523.5, 525, 524, 527, 530, 532, Seek 1866, 1846, 1883, 1877, 1890, 1882, 1892, 1887, 1230, 1229, 1231, 1229.5, 1232, 1230, 1232, 1230, 114.5, 116.5 (13,000), mini l 138 (2,100), Galaxy Res mini 230, 233, 211 (191), CBA Dec18 7101 218.5, 220, 225
531, 529.5, 531, 527, 530 (61,277), Nine Entertainment 1897, 1894, 1885, 1893, 1897, 1889, 1893.5, 1879, 1232, 1230, 1231, 1234, 1228, 1228 (780,620). l 112.5, 114 (5,500), Goodman Grp mini s 193.5, 192.5 (602), CBA Dec18 7200 156, 151.5, 140 (1,422), CBA
174.5, 174, 177, 174.5, 177, 177.2, 176, 176.2, 178, 1880, 1888, 1880, 1886, 1883, 1879, 1882, 1887, 1882, (15,000), Harvey Norman mini l 87 (30,000), Independence Dec18 7300 105, 96, 98, 95, 100, 99 (141), CBA Dec18
178.5, 177, 177.5, 178, 177, 178.5, 177.2, 178, 177,
177.5, 176, 175.5, 177.2, 177, 176.2, 177, 176, 176.5, 1885, 1879, 1882.5, 1870, 1869.5, 1877, 1873.5, 1877, V Vicinity Centres stp 273, 273, 273.5, 273, 273.5, 274, Grp mini l 138.5 (1,000), mini s 278 (500), Infigen Energy 7301 105, 95 (225), CBA Dec18 7400 57, 53, 55, 54, 57,
1876.5, 1887, 1883, 1877.5, 1883, 1875, 1877, 1866, 273, 274, 273.5, 273, 273.5, 273, 274, 273, 274, 273, mini l 13 (5,000), IOOF Hldgs mini l 138.5 (1,000), IPH mini 60, 58, 57, 54.5, 58, 57, 54.5, 43, 50.5, 53, 57.5, 56, 58,
176, 177.5, 176.5, 177, 176.5, 177, 176.5, 178, 177.5, 1865, 1872.5, 1870, 1874, 1872, 1878, 1876 (902,153), 273.5, 274, 273.5, 274, 273, 273.5, 274, 273, 273.5, l 194, 190, 196 (7,500), iShares China LCap imini 1956 51 (1,585), CBA Dec18 7401 63 (175), CBA Dec18 7500
179, 178.2, 180, 178.5, 180, 179, 180.5, 179.5, 179.5 Select Harvests 542, 542, 528, 539, 544, 550, 560, 569, 274, 273, 273.5, 274, 271, 272, 271, 272, 270, 270.5, (200), JB Hi-Fi mini l 510, 495, 502, 480, 500, 499, 497 35.5, 30, 25, 30 (2,190), CBA Dec18 7600 17 (80), CBA
(6,461,200), NRW Hldgs 176.5, 176.5, 180, 179.7, 182, 561, 566.5, 568, 564, 563, 570, 569, 570, 569, 567, 270, 271, 270, 273, 273 (6,616,217), Villa World 190, (6,500), L1 Long Short Fund imini 32 (20,000), Lendlease Jan19 6601 714 (10), CBA Jan19 6800 518 (1), CBA Jan19
181.5, 180, 180.5, 181, 180.5, 177.7, 178.5, 179.5, 570, 567, 570, 569, 563, 564, 568, 566, 569, 568, 566, 190, 190.5, 190.5, 191, 190, 190.7, 190.7, 190.7, 190.2, Grp imini 345, 344, 351, 349 (16,500), mini l 427 (1,000), 6900 431, 445 (50), CBA Jan19 7000 363, 360, 354 (68),
178.5, 179.2, 177.7, 179, 177.5, 177.7, 179.2, 179, 565, 568, 562, 559, 556, 561, 559, 561, 567, 557, 560, 190.5, 190.7, 190.2, 190.5, 190.2, 190.5, 191, 190.7, Macq Grp ubs iw 1422, 1425, 1427 (1,600), imini 3891, CBA Jan19 7100 284, 260 (147), CBA Jan19 7200 204
178.2, 178.5, 180, 179, 180.5, 180, 181, 180, 179, 180, 565, 561, 568, 560, 565 (101,802), Servcorp 290, 290, 191, 191.2, 190.7, 191.2, 191, 190.7, 190.5, 191, 190.5, 3892 (500), mini l 3977 (250), mini l 1750, 1786, 1768, (560), CBA Jan19 7300 168, 165, 163, 148.5, 149, 160
180.5, 179.2, 179.5, 180.5, 179.5, 180.5, 180, 179.5, 291, 290, 290.5, 290, 291, 290.5, 290, 290, 292, 291, 191, 190, 191, 190.7, 191, 190.7, 191, 190.5, 190.7, 1770, 1769, 1770, 1741, 1749, 1779, 1793, 1795, 1793 (1,307), CBA Jan19 7301 158 (5), CBA Jan19 7400 109
180.5, 179.5, 180, 179.5, 180, 178.5, 179.5 290, 290.5, 290, 291, 290, 292, 291.5, 294, 291, 296, 191.5, 192, 191, 192 (348,110), Village Roadshow 246, (8,710), mini s 1330 (500), gslminil 595, 594, 595, 613 (13), CBA Jan19 7401 110 (75), CBA Jan19 7500 79, 73,
(1,690,531), Nufarm 590, 588, 593, 591, 599, 597, 591, 293, 293.5, 295, 294.5, 295, 296, 295.5, 296, 294, 246, 246, 243, 243, 244, 243, 242, 243, 242, 243, 240, (1,950), gslminil 897, 915, 895 (510), gslminis 720, 702, 72, 71, 72.5 (687), CBA Jan19 7501 74 (310), CBA Jan19
593, 602, 599, 596, 597.5, 604, 606, 602, 606, 604, 294.5, 295, 295.5, 296, 291, 296, 298, 298 (704,498), 241, 238, 240, 238, 237, 239, 238, 239, 238, 239, 237, 679, 740, 715 (3,300), ctw cw 115 (5,000), Magellan Fin 7700 35 (40), CBA Feb19 7100 315 (10), CBA Feb19 7300
604.5, 609, 606, 603, 609, 604, 605, 603, 606, 603, Service Stream 170, 170, 171.5, 170.5, 171, 170.5, 238, 239, 240, 239, 240, 239, 241, 240, 243, 242, 244, Grp mini l 555 (1,000), mini s 851 (1,000), Mayne Pharma 215 (20), CBA Feb19 7400 140 (15), CBA Feb19 7401 91
605, 603, 607, 610, 608, 613, 612, 616, 615.5, 613, 170.5, 170, 171.5, 171, 171.5, 172.5, 171.7, 171.5, 243, 245, 245 (75,512), Virtus Health 464, 464, 462, 463, mini l 55, 55.5 (20,000), Mesoblast imini 35.5 (2,600), (60), CBA Feb19 7501 64 (14), CBA Feb19 8400 6.5, 7
611, 615.5, 617, 612, 611, 613, 616, 610, 611, 614.5, 172.2, 172, 172.5, 172, 174, 173.7, 174, 173.7, 175.5, 464, 463.5, 460, 462, 461, 462, 466, 467, 465, 466, Mineral Resources imini 696, 665 (1,650), mini l 497 (60), CBA Mar19 7400 166 (40), CBA Mar19 7501 102
613 (2,435,733). 176, 176.7, 179.5, 181, 179, 180, 179.5, 180, 179.2, 463, 465, 464, 463, 465, 463, 465, 463, 464, 465, 464, (2,500), mini l 549, 533, 541 (4,000), mini s 408 (2,000), (16), CBA Mar19 8600 5 (90), CBA Sep19 6900 554 (12),
177.5, 177, 178, 178.5, 177, 178, 176.5, 178 (489,451), 465, 464, 465, 464, 465, 464, 467, 465, 465, 466, 465, Mount Gibson Iron mini l 37 (10,000), mini l 20 (88,126), CBA Sep19 8000 99 (15), CBA Dec19 8000 130 (10), CCL
O OFX Grp 173, 172, 174, 173.5, 173, 175, 173, 172.5, Seven Grp 1549, 1558, 1547, 1553, 1573, 1577, 1565, 467, 465.5, 471, 468, 470, 469, 466, 465, 467, 465 Nasdaq 100 E-MINI mini l 1243, 1244 (180), mini l 1372 Nov18 1000 11 (600), CCL Jan19 1000 36 (55), CCL Jan19
174.2, 173.5, 174, 172.5, 173, 173.2, 174, 172.7, 172.5, 1569, 1593, 1594, 1585, 1588, 1602, 1598.5, 1606.5, (143,452), Viva Energy Grp 191, 191, 192.5, 193, 191.5, (700), National Aust Bank ctwmy19rw 348, 343 (4,000), 1025 20, 22.5 (700), CIM Nov18 4300 45 (300), CIM
173.5, 173, 173.2, 173.5, 172.5, 173.2, 175, 174.5, 1607, 1588, 1592, 1601, 1603, 1595.5, 1596, 1591, 192, 194, 192, 193, 196.7, 196.2, 194, 193.7, 194.5, imini 447, 441 (2,250), imini 814 (5,000), mini l 765 Dec18 4500 40 (300), CIM Dec18 4800 13.5 (10), COL
175.2, 175, 175.5, 175, 174.5, 174.7, 175.5, 174.7, 1594, 1597, 1594, 1598.5, 1598, 1593, 1595, 1585, 194.2, 195, 193.7, 194, 193.2, 194, 192, 192.2, 194.2, (1,000), mini l 510 (1,800), mini s 256 (400), gslminil 392 Dec18 1250 24, 19 (50), COL Jan19 1250 30 (50), COL
175.5, 176, 175, 176, 174, 175, 176, 175, 175.5, 171.5, 1592, 1579, 1577, 1583, 1581, 1590, 1583.5, 1589, 194.5, 193.5, 193.7, 194.5, 194.2, 194.5, 194, 194.5, (1,000), gslminil 334 (5,000), gslminil 131.5 (6,620), Jan19 1300 12 (121), COL Jan19 1325 12 (279), CPU
175.5, 175.2, 174.7, 175 (215,787), oOh! Media 444, 1584.5, 1591, 1585, 1576, 1577, 1571, 1574, 1581.5, 194, 194.5, 193.5, 195, 194.5, 196, 195, 194, 194.2, Newcrest Min mini l 508 (800), NEXTDC mini l 209 (1,000), Jan19 1950 24 (58), CSL Nov18 12001 6150 (9), CSL
446, 435, 437, 443, 438, 442.5, 438, 443, 446, 442, 1579, 1587, 1585.2 (968,629), Seven West Media 69, 69, 193, 193.5, 194.5, 193, 197, 195 (4,035,759), Viva OFX Grp mini s 127.5 (10,000), Oil Search mini l 92 (2,000), Nov18 13601 4550 (4), CSL Nov18 16000 2025, 2030
443, 447, 448, 444, 445, 439, 436, 440.5, 439.5, 437, 69.5, 69, 69.7, 69.5, 70.2, 70.5, 71.2, 71, 71.5, 71.7, 71, Energy Reit stp 214, 214, 215, 214, 215, 215, 215, 215.5, Origin Energy ctwoc19rw 283 (450), mini l 157.5, 155.5, (25), CSL Nov18 18000 180, 125, 120, 115 (51), CSL
437.5, 434, 435.5, 432, 434, 432.5, 434, 432, 430.5, 71.5, 71.7, 71, 71.5, 71.2, 70.5, 71.2, 70.5, 71, 70.5, 215, 215.5, 215, 215.5, 215, 215.5, 215, 215.5, 216, 144.5 (43,500), OZ Min mini l 186, 187.5, 183.5, 189.5, Nov18 18001 92.5 (283), CSL Nov18 18200 67 (35), CSL
433, 432, 434, 433, 437.5, 437, 455, 441, 435, 436, 71.2, 71, 70.7, 71.2, 70.2, 70, 70.5, 69.7, 70, 69.5, 70, 215, 216, 215, 215.5, 215.5, 216, 215, 215.5, 216, 215, 192.5, 179, 180.5 (23,375), mini s 356 (150), Pendal Grp Nov18 18201 40 (15), CSL Dec18 16600 1583 (20), CSL
437, 436, 432, 435.5, 438, 436, 439, 438 (1,587,397), 69.7, 70, 69.5, 70, 70.2, 69, 69.5 (3,120,647), SG Fleet 215.5, 216, 215, 215.5, 215.5, 215, 215.5, 215.5, 215, mini l 304 (159), Platinum Asset imini 187 (3,000), Primary Dec18 18600 272.5 (471), CSL Dec18 18800 195, 200
Orica 1779, 1779, 1761, 1761.5, 1772, 1767, 1774, Grp 297, 297, 297, 294, 294, 293, 294, 295, 294, 298, 216, 215 (794,433), Vocus Grp 340, 340, 348, 344.5, Health Care mini s 159.5 (1,418), Qantas Airways mini l 91 (612), CSL Dec18 19200 125, 112 (106), CSL Dec18
1768, 1773, 1769, 1775, 1771, 1760, 1760.5, 1771, 292, 290, 292, 289, 288, 289.5, 290, 288, 286.5, 286, 349, 347, 346, 349, 347, 348, 349, 348, 350, 348, 349, (3,000), QBE Insurance Grp mini l 183.5, 185.5, 186 19201 110 (8), CSL Dec18 19400 89, 87, 91, 85 (480),
1772.5, 1765, 1768, 1773.5, 1771, 1777, 1781, 1775, 286, 287, 286, 288, 287, 286, 287, 286, 287, 286, 287, 348, 349, 347, 346, 347.5, 345, 348, 347, 348, 347, (12,000), Ramsay Health Care mini l 1038 (350), Resolute CSL Dec18 19600 70, 57 (90), CSL Dec18 19800 46 (375),
1777, 1771, 1773, 1778, 1775, 1780, 1777.5, 1785, 282, 285, 283, 282, 284, 269, 279 (316,031), Sigma 348, 347.5, 349, 347.5, 349, 348, 349, 347, 348, 345.5, Min mini l 17.5 (8,000), mini l 29, 31 (17,000), Rio Tinto CSL Dec18 20000 34 (252), CSL Jan19 12001 6160 (9),
1781, 1786, 1788, 1782, 1783, 1775, 1779, 1786, 1780, Health 52, 52.5, 51.7, 52, 52.5, 52, 53, 52, 52.5, 52, 346, 344, 346, 345, 347, 347 (1,936,396). ctwmy19rw 3832 (1,000), mini l 2370, 2380 (1,000), mini CSL Jan19 13601 4580 (4), CSL Jan19 16000 2290, 2350
1775, 1777, 1769, 1771, 1766, 1770, 1766, 1767, 1774, 52.5, 52, 52.2, 52.5, 52, 51, 51.5, 51, 51.5, 51, 52, 51.7, l 965, 967, 975 (3,982), mini l 809, 810, 800, 801, 797, (25), CSL Jan19 18000 800, 810 (100), CSL Jan19 18200
1772 (1,037,869), Orora 318, 316.5, 323, 321, 323, 52, 51.5, 52, 51.7, 52, 51.7, 52.5, 52.2, 52.5, 52.2, 52.5, W Wagners Hld Co 316, 316, 318, 316, 310, 311, 315, 783, 787, 771, 759, 734, 740, 716, 717, 718, 719, 727, 725, 689, 692 (17), CSL Jan19 18600 502.5 (7), CSL
322.5, 323, 322.5, 324, 322.5, 324, 323.5, 324, 323, 52.2, 52.5, 52, 52.5, 52, 52.5, 52, 52 (1,920,381), SkyCity 313, 320, 319, 321, 320, 324, 321, 325, 323, 321, 322, 706, 709, 735, 732, 731, 725, 724, 723 (23,050), gslminil Jan19 19400 251, 200 (42), CSL Jan19 19600 175 (20),
321, 321.5, 324, 321.5, 322.5, 324, 322.5, 323, 322.5, Entertain 335, 335, 337, 336, 335, 335.5, 337, 337, 336, 320, 322, 321.5, 318, 321, 316, 318, 317, 319, 317, 478, 448 (840), ctw cw 61.5, 56.5 (26,000), S&P/ASX 200 CSL Jan19 20800 53.5 (1), CSL Jan19 21000 45 (40), CSL
323, 322, 323, 324, 323, 323.5, 325, 324.5, 326, 324.5, 337, 335, 336, 335.5, 335, 335, 334, 335, 334, 335, 318.5, 318, 323, 322, 320, 321.5, 318, 319, 321, 320, mini l 727 (2,000), mini s 771, 778 (3,000), gslminil 269, Jan19 21400 33, 35 (200), CSL Feb19 20200 219.5 (5),
326, 324.5, 326, 325, 326, 323.9, 323.9 (4,925,792). 333.5, 334.5, 335, 334.5, 334, 334.5, 335, 334.5, 335, 321, 320, 321, 318, 319, 325, 325 (1,631,496), Webjet 270, 276, 275, 282, 271, 273, 269, 264, 262, 263, 262, CSR Dec18 300 9.5 (10), CSR Dec18 310 6, 12 (1,000),
334, 334, 335.5, 335, 333, 332.5, 332, 333, 332, 334, 1189, 1189, 1208, 1210, 1190, 1193, 1184, 1188, 1198, 265, 264, 274 (364,500), gslminis 243, 226, 230, 225, CSR Dec18 320 8 (250), CSR Feb19 320 10.5 (17), CTX
P Pact Grp Hldgs 348, 348, 349, 347.5, 352, 346, 349, 333.5, 335, 335 (344,781), Smartgrp 1029, 1029, 1010, 1195, 1202, 1198.5, 1204, 1195, 1201, 1195, 1198, 233, 240, 237, 238, 248, 243, 237, 235, 236 (150,000), Dec18 2850 31 (50), CTX Jan19 2750 115 (8), CTX Feb19
347, 348, 349, 350, 349.5, 348, 349, 347, 345, 345.5, 1002.5, 1011.5, 999, 1006, 1002.5, 1013, 1009.5, 1187, 1190, 1184, 1188, 1187, 1192, 1190, 1192.5, gslminis 306 (4,500), gslminis 341, 366 (8,000), mini l 2600 212 (30), CTX Feb19 3000 43 (96), CTX Feb19 3301
344, 346, 344, 343.5, 343, 344.5, 343.5, 344, 343, 1006, 1007.5, 1011, 1009.5, 1012, 1014, 1005, 1008, 1192, 1196.5, 1199, 1194, 1200, 1197, 1198, 1202, 413, 410, 422, 429, 425, 424, 430, 429, 428, 422, 427, 10 (250), CTX Mar19 3001 47, 44 (1,000), CWN Nov18
343.5, 342, 342.5, 342, 343, 342, 343, 342, 343, 341, 1007.5, 1004.5, 1007, 1006, 1009.5, 1009, 1011.5, 1204.5, 1200, 1197.5, 1201, 1197, 1201, 1196, 1198, 415, 406, 414, 401, 404, 405, 420 (55,890), mini l 517 1200 4 (100), CWN Dec18 1150 43 (100), CWN Dec18
343.5, 343, 344, 343, 346, 345, 347, 346 (545,616), 1010, 1013, 1014.5, 1011, 1010.5, 1009, 1010, 1009, 1193, 1196.5, 1201, 1198, 1203, 1201 (600,793), (4,750), mini l 652 (500), mini s 397 (5,000), mini s 334, 1175 26.5 (100), CWN Feb19 1250 18, 17.5, 18 (1,068),
Pendal Grp 843, 849, 842, 840, 846, 844, 848, 847, 857, 1015, 1014, 1020.5, 1021, 1019, 1022, 1018, 1013, Webster 170, 170.5, 172, 172.5, 172.7, 173, 173.5, 174, 335, 337, 346, 352, 353, 355, 365, 358, 345, 352 CWN Feb19 1275 14.5, 11 (1,057), CWN Apr19 1250 31
861, 860, 853.5, 855, 851.5, 853, 856, 855, 853, 856, 1014, 1018, 1014, 1015 (409,073), Sonic Healthcare 174.5, 175, 174, 173, 174, 175, 174, 175, 172, 175 (44,950), S&P500 EMINI Futures mini l 337 (800), mini l (100), FLT Nov18 4700 110 (10), FLT Nov18 4800 10 (10),
853.5, 855, 852, 853, 852, 853, 851, 852, 850, 851, 2329, 2321, 2337, 2336, 2352, 2340, 2349, 2350, 2339, (203,748), Wesfarmers 3170, 3170, 3141, 3140, 3163, 306 (12,250), mini s 509, 507 (4,000), Sandfire Res FLT Dec18 5100 54.5 (2), FLT Dec18 5200 33 (54), FLT
848, 850, 849, 849.5, 852, 850.5, 853, 852.5, 854, 852, 2342.5, 2335, 2342.5, 2336, 2340, 2336, 2340, 2336.5, 3153, 3162, 3157, 3164, 3160, 3171, 3176, 3165, 3170, expiring 98 (1,500), Santos mini l 110 (2,000), Saracen Min Jan19 5300 61 (7), FMG Nov18 360 45, 44.5 (76), FMG
853, 855, 854, 854.5, 859, 858, 856, 857 (720,132), 2336, 2341, 2343, 2337, 2339, 2332, 2337, 2332, 2337, 3161, 3166, 3148, 3150, 3142, 3154, 3146, 3147, 3153, mini l 88.5, 90 (20,000), mini l 30.5, 31.5 (30,000), Sims Nov18 370 37, 36 (458), FMG Nov18 380 28.5, 26.5, 26,
Perpetual 3525, 3520, 3547, 3541, 3566, 3553, 3583, 2328, 2331, 2326, 2329, 2324, 2325, 2330.5, 2329, 3146, 3154, 3151, 3146, 3150, 3145, 3149, 3137, 3139, Metal Mgmt mini l 123.5 (2,000), mini l 273, 275, 270, 23, 24 (470), FMG Nov18 390 19.5, 17.5, 14, 14.5, 13.5
3574, 3604, 3603, 3586, 3594, 3585, 3586, 3599, 3598, 2332, 2333, 2326.5, 2321, 2330, 2323, 2326, 2320, 3134, 3139, 3151, 3144, 3150.5, 3149, 3159, 3158.5, 268, 269, 264 (4,850), South32 imini 128.5 (2,500), imini (804), FMG Nov18 391 17.5, 18, 14.5 (490), FMG Nov18
3580, 3582, 3572, 3570, 3580, 3571, 3579, 3571, 3581, 2325, 2320.5, 2328, 2327, 2336, 2328 (1,239,105), 3149, 3153, 3144, 3147, 3152.5, 3150, 3155, 3159, 81.5, 83.5, 80.5 (31,090), mini l 45 (50,000), SPDR 200 400 6, 9, 8.5, 9.5, 7, 4.5, 4 (1,858), FMG Nov18 401 7.5,
3582.5, 3570, 3567, 3575, 3562, 3565, 3570.5, 3569, Spark Infrastructure forus 235, 235.5, 234, 235.5, 236.5, 3151, 3152.9 (3,891,742), Westpac Banking 2645, 2645, Fund ctw iw 1300 (500), Sthn Cross Media mini l 27.5 6.5 (665), FMG Nov18 410 1.5, 1, 0.8 (1,450), FMG Dec18
3576, 3574, 3590, 3583, 3593, 3586, 3597, 3592, 3586, 235, 236, 234, 235, 235.5, 236, 235, 236, 235, 236, 2664, 2669, 2654.5, 2657, 2648, 2651, 2642, 2650, (10,000), Sydney Airport imini 155 (15,400), Tabcorp Hldgs 410 10, 9 (260), FMG Dec18 420 6 (1,200), FMG Dec18
3584, 3593, 3590, 3603, 3583, 3603, 3594 (114,066), 235, 236, 235, 236, 235, 236, 235, 236, 235, 236, 235, 2641, 2648, 2641.5, 2647, 2641, 2638.5, 2645, 2643, mini s 126.5 (5,000), Telstra Corp def 64.5 (20,000), ubs 430 4 (40), FMG Dec18 390 25, 23 (574), FMG Dec18 400
Pinnacle Invest 525, 525, 531, 543, 544, 540, 541, 542, 236, 235, 236, 235, 237, 236, 237, 235, 237, 236, 2652, 2650, 2640, 2638, 2641, 2638, 2641.5, 2641, iw 21 (50,000), mini l 39.5 (20,000), The A2 Milk Company 16 (450), FMG Dec18 401 18 (390), FMG Dec18 410 13.5,
541.5, 545, 546, 539, 540, 536, 532.5, 536.5, 532, 535, 235.5, 235, 236, 235, 236 (6,177,635), Spark New 2636, 2639, 2631, 2635, 2626, 2636, 2630, 2631, 2639, imini 289 (900), mini l 290, 295, 296, 294, 299 (32,030), 11.5 (780), FMG Dec18 420 9, 8.5 (790), FMG Dec18 430
534, 531.5, 533, 536, 534.5, 541, 540, 533.5, 539, 535, Zealand 386, 386, 389.5, 388, 387, 388, 387, 387.5, 2635, 2643, 2637, 2642, 2627.5, 2630, 2637, 2634, mini l 455, 464 (10,000), mini l 370, 358, 357 (20,000), 5, 5.5, 6, 5, 4 (3,085), FMG Dec18 440 3.5, 3 (250), FMG
541, 537, 541, 545, 538, 539, 544, 543, 546.5, 546, 388, 388.5, 388, 390, 388.5, 390, 391, 389.5, 390, 2641, 2640, 2648, 2642 (7,359,257), nyr3qut 9980, mini s 699 (200), TPG Telecom mini l 243, 245 (4,115), Dec18 441 3.5 (339), FMG Dec18 460 1.5 (200), FMG
541, 544, 541, 543.5, 544, 537, 537 (348,511), Platinum 389.5, 391, 389.5, 391, 390, 391.5, 391, 392.5, 392, 9990, 10000, 10001.1, 10001, 10000, 10001, 10000, Transurban Grp mini s 228 (2,000), Vngd Aust High Yield Jan19 371 44, 43.5, 42 (122), FMG Jan19 390 32, 28.5
Asset 531, 531, 536, 535, 539, 535, 542, 540, 544, 542, 395, 394, 392, 394, 393, 393.5, 394, 392, 393, 391, 10025, 10025.3, 10025, 10001, 10000, 10044.9 ctwoct19b 5882 (1,771), ctwsep19b 5256 (1,996), Vocus (65), FMG Jan19 391 30 (35), FMG Jan19 401 22.5 (225),
546, 544, 546, 544, 547, 544, 546, 541, 543, 542, 544, 392, 390, 390.5, 388, 386.5, 386, 387, 386, 389, 389 (4,560), nyr3qut 9952.1, 9975, 9956.2, 9970, 9975, Grp mini l 89.5 (10,000), mini l 61, 60 (20,092), Webjet mini FMG Jan19 410 20, 18, 18.5, 18 (1,040), FMG Jan19 420
542, 544, 540, 540.5, 543, 542, 541, 543, 542.5, 544.5, (794,727), SpeedCast Intl 329, 329, 332, 329, 333, 338, 9980, 9961, 9960.1, 9961, 9979.9, 9980, 9964.1, l 380 (2,000), Wesfarmers gslminil 440 (1,000), wbc iw 16, 14 (205), FMG Jan19 430 12 (23,738), FMG Jan19 440
546, 545, 547, 545, 547, 545.5, 545, 547, 545, 547, 329, 333, 338, 335.5, 339, 337.5, 341, 338, 341, 346, 9964.5, 9979.9, 9980, 9970, 9965, 9960.1, 9965, 9970, 2790 (150), Westpac Banking imini 569 (4,000), mini l 425, 9, 8.5, 7 (597), FMG Jan19 450 6.5, 6, 5.5 (330), FMG
545.5, 548, 548 (1,156,037), Polynovo 58.5, 58.5, 58, 342, 343, 339.5, 341, 339, 342, 341, 342, 340, 342, 9980 (7,204), nyr3qut 10263, 10242.1, 10267.4, 406 (4,900), gslminil 183, 166, 160, 166.5, 169 (28,000), Jan19 460 4.5 (150), FMG Feb19 420 20 (100), FMG Feb19
57.7, 57.5, 58.2, 58, 58.2, 58.5, 58.2, 58.5, 58.7, 58.5, 340, 341, 339, 339.5, 342, 341, 343, 341.5, 343, 342, 10242.1, 10266.2, 10242.1, 10242, 10240, 10234, gslminil 251, 254, 235, 229 (10,800), mini l 290, 280 430 15 (250), FMG Feb19 440 13 (200), FMG Feb19 470
58.7, 58, 58.5, 58.2, 58, 58.5, 58.2, 57.7, 58.5, 58, 58.5, 341, 342, 339, 340, 337.5, 338, 340, 339, 344, 342 10230, 10235, 10228, 10226 (5,292), nyr3qut 10498, (21,500), ctw iw 996 (2,000), ctw iw 1286 (400), Wisetech 5.5 (257), FMG Mar19 411 26 (155), FMG Apr19 441 16
58.2, 58.5, 58.7, 58.5, 59, 58.5, 58.7, 58.7, 58.5, 59, (1,343,382), Starpharma 155, 155, 153.5, 155, 154.5, 10480, 10497, 10481, 10480.1, 10480, 10485, 10480, Global mini l 583, 575, 586, 588, 600, 593, 602, 614 (484), GPT Feb19 550 8.5 (300), HVN Dec18 325 3, 2.5, 3
58.5 (1,354,890), Praemium 70, 69.5, 71, 70.5, 69.5, 70, 154, 153.5, 155, 153.5, 154, 156, 156.5, 154, 155.5, 10483, 10484, 10481, 10484, 10481 (5,104), nyr3qut (5,340), Woodside Pet mini l 416, 417, 419, 420, 419, 389, (308), IAG Nov18 716 24, 28 (265), IAG Nov18 741 2, 3
70, 70, 70.5, 70, 70.5, 70.2, 70, 70.5, 70, 70, 70, 69.5, 154, 155, 154, 154.5, 155, 154, 155.5, 154.5, 155.5, 9708, 9695, 9700, 9695, 9700, 9696, 9695, 9699, 9700, 382 (5,500), gslminil 383 (1,000), Woolworths Grp mini l (215), IAG Dec18 766 5 (3,152), IFL Nov18 675 14 (200),
70, 69.5, 70.5, 70, 69.5, 70, 69.5, 70, 68, 68.5, 68, 68.5, 155, 156.5, 155, 155.5, 156.5, 156, 158, 159, 156.5, 9698, 9695, 9696, 9695, 9692, 9690, 9682, 9690, 9685, 1142 (448), mini s 608 (3,408), WorleyParsons mini l 352, IFL Nov18 700 17 (100), IFL Nov18 725 2 (5), IFL Dec18
69.5, 69, 68.5, 69, 68.5, 69, 68.7, 68.5, 69, 68.5, 69.5, 157.5, 157, 156.5, 159, 160, 159, 159.5, 157.5, 158, 9684, 9682, 9678, 9684, 9680, 9678, 9675, 9670, 354, 351, 356, 354, 356, 351, 352 (15,000), mini l 250 700 29.5 (200), IFL Dec18 725 14 (219), IFL Dec18 750 7
69.5 (1,785,810), Premier Invest 1659, 1655, 1681, 1669, 156, 156 (379,793), Steadfast Grp 271, 271, 273.5, 274, 9661.1, 9654, 9651, 9653 (13,206), Wisetech Global (2,000), mini s 182 (3,000). (100), IFL Jan19 750 6 (10), ILU Jan19 850 16.5 (150), ILU
1680, 1720, 1682, 1676, 1691, 1692, 1684, 1684.5, 272, 270.5, 271, 273.5, 274, 273, 274.5, 273, 274, 272, 1800, 1800, 1818, 1814, 1864, 1852, 1873, 1858, 1895, Feb19 850 22.5 (135), ILU Feb19 875 19 (40), JHX Dec18
1690, 1686, 1695, 1700, 1684, 1688, 1684.5, 1687,
1681.5, 1684, 1681.5, 1686, 1682, 1681.5, 1686, 1684,
274, 272, 272.5, 271, 273, 271.5, 270, 271.5, 271, 272,
271, 272, 271, 272, 271, 271.5, 271, 273, 272, 273,
1877, 1919, 1942, 1903, 1911, 1881.5, 1894.5, 1860,
1872, 1889, 1877, 1866, 1863, 1887, 1886, 1869, 1885, CALL OPTIONS 1700 15.5 (179), JHX Jan19 1700 46 (20), JHX Feb19 1800
32.5 (630), LLC Dec18 1325 39 (350), LLC Dec18 1350
1679, 1682, 1679, 1681, 1679.5, 1679, 1684, 1686, 272, 273, 272, 273, 272, 273, 272.5, 272, 273, 272, 1871, 1872, 1878, 1875, 1863, 1868, 1857, 1858, 1868, AGL Nov18 1800 94, 87 (7), AGL Nov18 1850 37, 22, 23 30, 31 (190), LLC Dec18 1400 15.5, 16 (250), LLC Dec18
1683, 1682, 1685, 1684, 1679.5, 1684, 1679, 1680, 274, 274 (1,190,861), Sthn Cross Media 106, 106, 105.7, 1875, 1866, 1866.5, 1845, 1855, 1854.5, 1847, 1855, (130), AGL Nov18 1900 2 (15), AGL Dec18 1950 10 (50), 1425 12.5 (150), LLC Dec18 1475 6 (166), LLC Jan19
1684, 1682, 1687, 1686, 1692, 1689 (148,010), Primary 106.5, 107.5, 105.7, 106, 107.2, 106.2, 107.5, 106, 107, 1848, 1864, 1862, 1878, 1867 (1,480,300), Woolworths AGL Jan19 1900 49 (10), AGL Jan19 1950 35, 27 (25), AGL 1200 145 (7), LLC Feb19 1350 61.5 (559), LLC Apr19 1375
Health Care 252, 251, 254, 253, 255.5, 255, 257, 256.5, 108.5, 109, 107.5, 108.5, 108, 108.5, 107.7, 107, 107.2, Grp 2983, 2985, 2974, 2978, 2993, 2992, 2982, 2988, Jan19 2000 19 (79), AGL Mar19 2000 35 (13), AMC Nov18 74 (50), MPL Feb19 260 5.5 (184), MPL Feb19 270 3
258.5, 257, 259, 258, 259, 256, 257, 255.5, 257, 256, 107, 107.2, 106.5, 107, 106.5, 106, 106.2, 105.5, 106.7, 2984, 2985, 2988.5, 2975, 2976, 2985, 2986, 2978.5, 1350 1 (50), AMC Dec18 1350 16.5 (140), AMC Dec18 (2,773), MQG Nov18 11200 490 (2), MQG Nov18 11400
257, 256, 257, 260, 258, 258.5, 260, 259, 262.5, 261.5, 107.5, 106.5, 107, 106.5, 107, 106.5, 107, 106.5, 107, 2976.5, 2982, 2983, 2979, 2982, 2978, 2984.5, 2985, 1375 7, 8.5 (3,222), AMC Jan19 1400 9.5 (449), AMC 280, 275 (143), MQG Nov18 11401 296 (1,002), MQG
263.5, 262, 264, 262.5, 263.5, 263, 260, 261, 260, 262, 107.5, 107, 108, 107 (6,026,285), Stockland stp 378, 2966, 2972, 2963, 2969.5, 2960, 2969, 2978, 2968, Jan19 1425 5 (100), AMC Mar19 1450 12 (100), AMC Nov18 11600 70, 72, 100, 110, 105, 113, 80, 86 (1,380),
261.5, 264, 262 (2,239,623), Pro Medicus 950, 950, 970, 378, 377, 378, 376, 377.5, 376, 377, 375.5, 378, 376.5, 2978, 2974, 2987, 2986, 2983, 2985.5, 2977, 2978.5, Apr19 1350 42 (200), AMP Nov18 230 11 (50), AMP Dec18 MQG Nov18 11601 85, 82, 95 (580), MQG Nov18 11800
969, 985, 964, 979, 990, 986, 994, 985, 1016, 1000, 378, 377, 375, 376.5, 375, 376, 374, 375.5, 375, 374.5, 2985, 2983.5, 2991, 2993, 2983, 2983 (3,439,723), WPP 250 5 (1,820), AMP Jan19 230 19.5 (50), AMP Jan19 260 11, 5.5 (380), MQG Dec18 11200 580 (2), MQG Dec18
990, 992, 986, 989, 983, 982, 986, 985, 983, 984, 980, 375, 374, 375, 373, 373.5, 375, 373.5, 374.5, 374, 375, AuNZ 58, 57.5, 57, 57.2, 57.5, 57, 57.5, 58, 57, 56.5, 7.5 (300), AMP Feb19 250 13.5 (150), AMP Jun19 280 13 11600 298 (314), MQG Dec18 11800 200, 185 (498),
980.5, 984, 983, 985, 983, 987, 995, 984, 986, 987, 373.5, 375, 374, 375, 374, 374.5, 376.5, 376, 375, 57.5, 56.5, 57.5, 56.5, 57.5, 56.5, 57, 56.5, 57, 56, 57.5 (100), AMP Jun19 320 4 (500), ANN Dec18 2400 16.5 (20), MQG Dec18 12000 105, 106, 110, 118 (1,220), MQG
984, 990, 997, 986, 990, 985, 989, 990, 986, 990 377.5, 376 (4,762,134), Suncorp Grp 1362, 1362, 1370, (30,358). ANN Jan19 2450 25 (21), ANN Jan19 2500 14 (13), ANZ Dec18 12001 110 (505), MQG Dec18 12200 66, 61.5, 65,
(107,354), Propertylink Grp forus 118.5, 118.5, 118, 1364, 1372, 1369, 1362, 1365, 1368, 1369.5, 1365, Nov18 2600 130, 124, 120, 117 (180), ANZ Nov18 2601 60, 58, 58.5, 59, 56.5, 63, 59.5, 63.5, 58, 55, 60.5
118.5, 118, 118.2, 118.5, 118, 118.2, 118, 118.2, 118, 1367.5, 1364, 1365, 1363, 1368, 1359, 1356, 1362, X Xero 3982, 3963, 3999, 3996.5, 4021, 4015, 3997, 121, 118, 120, 116 (615), ANZ Nov18 2650 75, 66 (330), (1,441), MQG Dec18 12400 36, 37, 36 (80), MQG Dec18
118.2, 118, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 1360, 1354, 1353, 1355.5, 1356, 1353, 1355, 1351.5, 3999.5, 4034, 4037.5, 4006, 4011, 4035, 4034, 4075, ANZ Nov18 2651 75, 72 (115), ANZ Nov18 2700 25, 21.5, 12600 19 (500), MQG Jan19 11800 295 (10), MQG Jan19
118, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 118, 1352, 1350, 1351, 1344, 1344.5, 1347, 1346, 1351, 4080, 4043, 4045, 4086, 4077, 4050, 4053, 4032, 4045, 16 (235), ANZ Nov18 2750 3 (24), ANZ Dec18 2600 130 12000 237 (15), MQG Jan19 12200 157.5 (765), MQG
118.5, 118.2, 118, 118.2, 118, 118.2, 118, 118.5, 118 1349, 1352, 1349.5, 1353, 1351.5, 1347, 1349, 1350.5, 4026, 4041, 4026, 4029, 4043, 4041.5, 4027.5, 4033, (100), ANZ Dec18 2750 15 (24), ANZ Dec18 2650 89 (7), Jan19 12400 125, 115, 100 (61), MQG Jan19 12600 84.5
(6,111,546). 1351, 1349, 1350, 1353.5, 1353, 1358, 1355 4045, 4035, 4048, 4049, 4064, 4057, 4038, 4031, 4050, ANZ Dec18 2700 53, 48 (50), ANZ Dec18 2600 136, 132 (50), MQG Feb19 11600 516.5 (254), MQG Feb19 12200
(2,054,496), lpyr3qut 10200, 10191, 10190, 10199.9, 4044, 4024, 4028, 4039, 4030.5, 4055, 4064, 4039.6, (90), ANZ Dec18 2650 97, 93 (500), ANZ Dec18 2651 91, 265 (20), MQG Feb19 12400 192, 189 (9), MQG Feb19
Q Qantas Airways 605, 605, 614, 609, 603, 607.5, 603, 10190 (1,858), nyr3qut 10329, 10330, 10338, 10339, 4039.6 (532,294). 92, 91 (182), ANZ Dec18 2700 60, 55 (137), ANZ Dec18 14400 7, 7.5 (60), MQG Mar19 15000 7.5 (30), MQG
602, 604, 603, 605.5, 605, 602, 603, 600.5, 598.5, 603, 10340, 10345, 10349, 10355, 10345, 10349.8, 10335, 2701 55.5 (555), ANZ Dec18 2750 33, 32, 34, 30 (1,300), Sep19 13001 329.5, 330.5 (4), MTS Nov18 270 11 (35),
602.5, 600, 600.5, 597.5, 598, 602, 603, 601, 602, 606,
602.5, 607, 606.5, 604, 605, 604, 605, 604, 607, 606,
10349.8, 10350, 10354, 10355, 10363.8, 10364,
10365, 10354.8, 10355, 10360, 10355, 10330 (6,530),
INTEREST RATES ANZ Dec18 2751 30, 28.5 (95), ANZ Dec18 2800 15, 12.5
(6,930), ANZ Dec18 2801 14 (20), ANZ Dec18 2850 7 (16),
MTS Dec18 280 8 (5), NAB Nov18 2400 115, 105 (121),
NAB Nov18 2450 59, 54, 45 (380), NAB Nov18 2451 47
609.5, 607, 610, 608.5, 606, 607, 604.5, 605, 607, 606, nyr3qut 10100, 10090, 10106, 10105, 10100, 10078 AGL Energy hym3qut 10205, 10080, 10055, 10060, ANZ Jan19 2600 154 (45), ANZ Jan19 2650 120, 116, 114 (116), NAB Nov18 2500 14, 6, 1.5, 3.5, 2 (1,650), NAB
608, 606 (7,025,925), QBE Insurance Grp 1151, 1155, (1,661), Super Retail Grp 741, 734, 745, 746, 739, 743.5, 10065, 10070, 10068, 10095, 10080, 10081, 10080 (86), ANZ Jan19 2700 85.5, 80.5, 79 (161), ANZ Jan19 Nov18 2501 13, 4 (6,743), NAB Nov18 2550 1 (20), NAB
1147, 1150, 1157, 1156, 1152, 1153, 1155, 1156, 739, 740.5, 746, 745, 751, 753.5, 754, 751, 754, 745, (4,677), AMP fym3qut 10077, 10099, 10109 (324), Aust 2701 76.5 (75), ANZ Jan19 2750 50.5, 55 (101), ANZ Dec18 2525 14 (161), NAB Dec18 2430 80 (620), NAB
1150.5, 1153, 1147, 1152.5, 1149, 1151, 1143, 1142, 747, 744, 747, 744.5, 746, 743, 746, 742, 743, 740, Unity sfym3wu 10380 (96), Clime Capital covm3wu 100 Jan19 2751 55 (32), ANZ Jan19 2800 36 (190), ANZ Jan19 Dec18 2507 43.5, 44, 42.5, 43, 42, 39, 40 (2,000), NAB
1146, 1144, 1146, 1147, 1144, 1146, 1144, 1147, 741, 738, 736, 737, 736, 741.5, 742, 745, 742, 747, (16,422), Crown Resorts hym3qut 10300, 10315, 10304, 2801 34, 33 (86), ANZ Jan19 2850 22, 21 (200), ANZ Dec18 2525 35, 30, 33, 31, 28, 25 (901), NAB Dec18
1144.5, 1150, 1148.5, 1151, 1149.5, 1151.5, 1151, 746, 752, 749, 751, 755, 753, 757, 754 (584,483), 10301, 10300.2, 10303, 10314.8, 10315, 10330, Jan19 2851 20.5, 20 (110), ANZ Feb19 2750 77.5, 72 2526 26, 25, 26 (102), NAB Dec18 2603 8, 9, 8, 7.5 (941),
1153, 1154, 1150, 1150.5, 1148, 1150, 1146, 1149, Superloop 170.5, 170.5, 169, 170.5, 171, 169.5, 171, 10330.1, 10349.8, 10330, 10311, 10310, 10306 (61), ANZ Feb19 2850 33 (50), ANZ Mar19 2501 265 (10), NAB Dec18 2622 5 (539), NAB Jan19 2001 510 (10), NAB
1142, 1141, 1146, 1144, 1149, 1146, 1148, 1148 171.5, 173, 175, 174.7, 176, 174, 173.5, 173, 174.2, (4,309), CVC coym3wu 10140 (312), IAG Finance (NZ) ANZ Mar19 2700 120, 118 (56), ANZ Mar19 2750 90 (6), Jan19 2500 62.5, 56, 61, 60 (121), NAB Jan19 2550 38,
(5,458,505), Qube Hldgs 270, 272, 269, 272, 270, 271, 174, 175, 173, 174.5, 175, 174.5, 176, 178, 178.5, coyr3qu 10265, 10260, 10264, 10265, 10260 (1,023), ANZ Mar19 2751 95 (40), ANZ Apr19 2500 278 (60), ANZ 41, 37 (260), NAB Jan19 2600 24 (40), NAB Jan19 2601
Tables 15
COURSE OF SALES cont’d

22 (300), NAB Jan19 2650 14, 13.5, 10.5 (120), NAB Nov18 2890 94, 95, 90 (3,046), WOW Nov18 2891 95, 96, (115), BHP Dec18 3000 18.5 (20), BHP Dec18 3050 32, Dec18 12201 575 (475), MQG Dec18 12400 720 (112), Dec18 1400 22.5 (42), TWE Jan19 1250 10 (20), TWE
Feb19 2500 78 (33), NAB Feb19 2600 33.5 (1,000), NAB 93, 89, 87, 78 (476), WOW Nov18 2939 50 (566), WOW 31, 31.5 (630), BHP Dec18 3100 39.5, 51 (595), BHP MQG Jan19 9001 10, 9.5, 10, 9 (500), MQG Feb19 10000 Jan19 1450 62.5 (5), TWE Feb19 1350 41 (5), WBC Nov18
Feb19 2650 21.5, 21 (1,000), NAB Feb19 2700 14 (100), Nov18 2989 3, 4 (120), WOW Nov18 2990 5.5, 1, 3 Dec18 2900 13.5 (150), BHP Dec18 2950 22.5 (5), BHP 70 (100), MQG Feb19 11400 320 (20), MQG Mar19 10000 2650 11, 14, 12, 18, 16 (83), WBC Nov18 2651 9, 10
NAB Feb19 2800 5 (30), NAB Mar19 2550 75, 70 (27), NAB (1,465), WOW Dec18 2939 72, 73.5 (432), WOW Dec18 Dec18 3050 46.5 (5), BHP Dec18 2750 9.5 (80), BHP 110 (15), MQG Mar19 11401 415 (60), MTS Nov18 290 8.5 (3,063), WBC Nov18 2700 55 (34), WBC Nov18 2701 60
Mar19 2650 35 (40), NAB Apr19 2600 66 (15), NAB Jun19 2940 71, 72, 66 (140), WOW Dec18 2989 44 (30), WOW Dec18 2800 12.5 (140), BHP Dec18 2801 13 (22), BHP (35), NAB Nov18 2451 1 (30), NAB Nov18 2500 7, 9 (525), (172), WBC Nov18 2901 258 (994), WBC Dec18 2650 30
2650 54 (20), NCM Nov18 2000 73.5 (112), NCM Nov18 Dec18 2990 35 (74), WOW Dec18 3039 20 (1,036), WOW Dec18 2851 17.5 (31), BHP Dec18 2900 25 (20), BHP NAB Nov18 2501 8, 7.5, 12 (490), NAB Nov18 2550 50, 52 (5), WBC Dec18 2501 9.5 (19), WBC Dec18 2600 25, 25.5
2001 75, 76 (311), NCM Nov18 2050 34, 26, 28, 26, 25, Dec18 3040 22 (200), WOW Jan19 2890 126 (320), WOW Dec18 2901 24 (50), BHP Dec18 2950 28.5 (100), BHP (26), NAB Nov18 2551 52, 58.5, 58 (530), NAB Nov18 (140), WBC Dec18 2601 27.5 (344), WBC Dec18 2650 48,
20, 21, 26.5, 33.5 (1,157), NCM Nov18 2051 30, 32 (85), Jan19 2939 100 (310), WOW Jan19 2989 68 (60), WOW Dec18 3000 45, 43, 43.5, 41.5 (995), BHP Dec18 3001 40 2651 151 (50), NAB Nov18 2700 203, 200, 207.5 (52), 49 (130), WBC Dec18 2651 46, 46.5 (2,137), WBC Dec18
NCM Nov18 2100 2.5 (75), NCM Dec18 2100 19.5 (30), Jan19 3089 25 (17), WOW Feb19 2890 154 (25), WOW (275), BHP Dec18 3050 54, 59 (425), BHP Dec18 3051 50, NAB Nov18 2750 252 (20), NAB Nov18 2751 260 (690), 2700 81 (35), WBC Dec18 2701 74, 73 (620), WBC Dec18
NCM Dec18 2200 6.5 (20), NCM Dec18 2001 94 (311), Feb19 3139 31 (228), WOW Mar19 3040 61.5 (15), WOW 51.5, 60, 57 (484), BHP Dec18 3100 69, 81.5 (871), BHP NAB Nov18 2801 311.5 (680), NAB Nov18 2851 350, 2850 217 (10), WBC Dec18 3401 750 (5), WBC Jan19
NCM Dec18 2050 63, 63.5, 62 (95), NCM Dec18 2100 Apr19 3000 100 (10), WOW Jun19 2840 216 (10), WOW Dec18 3101 78 (1,650), BHP Dec18 3150 92 (3,430), BHP 351.5, 353 (460), NAB Nov18 3101 609 (95), NAB Nov18 2400 10 (3), WBC Jan19 2401 10.5, 9.5, 10.5, 9.5, 9
39.5, 37.5 (399), NCM Dec18 2150 21.5, 20.5, 22.5 Jun19 3090 80 (10), WPL Nov18 3101 30 (56), WPL Dec18 Dec18 3151 92.5 (600), BHP Dec18 3200 120, 125 (180), 3301 803.5, 802.5 (55), NAB Dec18 2478 16 (190), NAB (1,000), WBC Jan19 2601 43 (200), WBC Jan19 2700 95
(558), NCM Dec18 2200 14 (493), NCM Dec18 2400 1.5 3085 133, 125 (120), WPL Dec18 3234 45 (60), WPL BHP Dec18 3201 134.5 (460), BHP Dec18 3250 160, 178 Dec18 2478 26 (1), NAB Dec18 2410 12 (2), NAB Dec18 (310), WBC Jan19 2901 253 (4), WBC Mar19 2800 186 (5),
(100), NCM Jan19 2051 88.5 (25), NCM Jan19 2100 61, 65 Dec18 3235 38 (40), WPL Dec18 3284 28, 25 (2,311), WPL (370), BHP Dec18 3251 158.5, 178.5 (1,048), BHP Dec18 2411 14.5 (25), NAB Dec18 2430 16 (200), NAB Dec18 WBC Dec20 1800 87.5 (7), WES Nov18 3095 0.7 (22), WES
(30), NCM Jan19 2200 29 (20), NCM Jan19 2201 29 (34), Dec18 3334 17 (20), WPL Dec18 3335 20 (30), WPL Dec18 3300 220 (45), BHP Dec18 3400 278.5 (440), BHP Dec18 2507 41, 47 (173), NAB Dec18 2508 44 (80), NAB Dec18 Nov18 3165 15.5 (600), WES Nov18 3200 38, 53 (135),
NCM Jan19 2250 22, 21.5, 24 (112), NCM Feb19 2150 3384 13 (42), WPL Dec18 3434 8 (303), WPL Dec18 3435 3401 282 (3,620), BHP Jan19 2400 7 (361), BHP Jan19 2525 54 (175), NAB Dec18 2604 115 (200), NAB Dec18 WES Nov18 3271 115, 125 (6,233), WES Nov18 3272 110,
64.5 (20), NCM Feb19 2200 46 (550), NCM Mar19 1950 7 (60), WPL Dec18 3533 5 (10), WPL Dec18 3583 4 (300), 2551 11.5, 11, 11.5, 11 (1,040), BHP Jan19 2800 32, 33 2749 250 (90), NAB Dec18 2797 300, 301 (200), NAB 123 (60), WES Nov18 3308 148 (188), WES Nov18 3344
190 (20), ORG Dec18 675 13 (90), ORG Dec18 700 6 (100), WPL Dec18 3633 2 (250), WPL Jan19 3100 138 (5), WPL (20), BHP Jan19 2851 41.5, 39 (90), BHP Jan19 2950 61 Dec18 2845 340 (360), NAB Dec18 3098 602 (20), NAB 198 (540), WES Dec18 2952 13 (19), WES Dec18 2987 17
ORG Dec18 701 6 (20), ORG Dec18 725 3 (352), ORG Jan19 3200 103 (22), WPL Jan19 3300 59 (15), WPL Jan19 (32), BHP Jan19 2951 60 (30), BHP Jan19 3100 116 (210), Dec18 3278 767.5 (4), NAB Dec18 3279 760 (5), NAB (125), WES Dec18 3094 39 (125), WES Dec18 3129 50
Jan19 750 5.5 (50), ORI Nov18 1750 30, 20.5, 20 (93), 3350 51 (12), WPL Jan19 3400 35, 31 (28), WPL Jan19 BHP Jan19 3251 185 (311), BHP Jan19 3300 224 (20), Dec18 3327 824, 823 (50), NAB Jan19 2251 7.5, 6.5, 7, (240), WES Dec18 3165 61 (6,295), WES Dec18 3200 87
OSH Nov18 700 31.5 (200), OSH Dec18 725 26 (55), OSH 3450 22 (30), WPL Jan19 3801 3.5 (250), WPL Jun19 3583 BHP Jan19 3351 263 (200), BHP Feb19 2900 90, 91 (6), 7.5 (1,000), NAB Jan19 2400 25 (700), NAB Jan19 2450 (200), WES Dec18 3237 106, 112 (160), WES Dec18 3272
Dec18 776 5.5 (20), OSH Dec18 800 2.5, 2 (1,487), OSH 56 (10), WPL Jun19 3932 19.5 (8), WPL Dec19 4180 25.5 BHP Feb19 2950 91.5, 89, 90 (58), BHP Feb19 3050 124 36, 39 (15), NAB Jan19 2501 54.5 (230), NAB Feb19 2501 130 (46), WES Jan19 3022 39 (20), WES Jan19 3201 113
Jan19 800 8, 7.5 (168), OZL Nov18 850 5 (40), OZL Dec18 (10), XJO Nov18 570000 64 (3), XJO Dec18 560000 170 (30), BHP Mar19 2650 60.5 (450), BHP Mar19 2900 122, 69 (80), NAB Jun19 2450 125, 130 (20), NAB Jun19 2500 (80), WES Mar19 3166 188 (100), WOR Nov18 1406 91
875 20.5, 21, 15 (655), OZL Dec18 900 9 (40), OZL Dec18 (64), XJO Dec18 567500 110, 113, 109, 102 (83), XJO 123.5 (25), BHP Mar19 3200 276 (20), BHP Mar19 3351 152 (13), NAB Jun19 2750 332 (6), NAB Sep19 2500 173 (10), WOR Dec18 1296 42, 38 (47), WOW Nov18 2990 6.5
901 7 (20), OZL Jan19 900 23 (400), OZL Mar19 900 36 Dec18 570000 84, 93, 79, 77, 76 (115), XJO Dec18 360 (65), BHP Sep19 3100 351 (11), BLD Nov18 550 25.5 (15), NCM Nov18 2100 32.5 (357), NCM Nov18 2101 21, (100), WOW Dec18 2841 8 (30), WOW Dec18 2940 25.5,
(20), QAN Dec18 600 18.5 (300), QAN Dec18 625 6 (224), 572500 66, 65, 69, 72, 75, 64, 59, 60, 65, 60, 57 (227), (90), BLD Dec18 650 124, 124.5 (102), BLD Jan19 550 35 24 (290), NCM Nov18 2150 75, 73 (10), NCM Nov18 2200 30.5 (250), WOW Dec18 2990 46 (100), WOW Jan19 2740
QAN Jan19 600 26 (42), QBE Nov18 1000 144 (200), QBE XJO Dec18 575000 50, 55, 45, 47 (347), XJO Dec18 (1,146), BLD Jan19 600 76 (820), BLD Mar19 550 49 122 (5), NCM Nov18 2201 131, 119 (2,080), NCM Dec18 10 (10), WOW Jan19 2741 8.5, 8, 7.5 (1,000), WOW Jan19
Nov18 1075 70 (24), QBE Nov18 1100 48 (4,288), QBE 577500 38, 36, 39, 41, 42, 41, 43, 44, 45, 43, 42, 41, 40, (700), BLD Mar19 575 68 (850), BLD Mar19 600 89.5 1900 6, 7 (156), NCM Dec18 2000 20 (70), NCM Dec18 2840 20, 22 (90), WOW Jan19 2890 30 (27), WOW Feb19
Nov18 1101 43 (230), QBE Nov18 1126 29.5 (1,085), QBE 35, 36, 33, 30, 33, 30, 33, 37, 36, 32, 30 (742), XJO (1,000), BLD Jun19 575 75.5 (143), BOQ Dec18 1051 42 2001 19.5 (20), NCM Dec18 2051 34 (295), NCM Dec18 2542 8.5 (10), WOW Jun19 2790 74 (25), WOW Jun19 2840
Nov18 1150 7, 6, 5 (757), QBE Nov18 1151 1, 1.5, 2 (579), Dec18 580000 32, 34, 31, 32, 29, 30, 23, 24, 22, 24, 25, (10), BOQ Jan19 950 11 (10), BOQ Jan19 1000 22.5 (25), 2100 58 (200), NCM Dec18 2151 90 (2,100), NCM Jan19 85 (20), WPL Nov18 3150 34, 25 (778), WPL Nov18 3200
QBE Dec18 1 1153 (150), QBE Dec18 1050 104, 102 21 (571), XJO Dec18 582500 19, 18, 23, 21, 22, 20, 19, BSL Dec18 950 9 (84), BSL Dec18 1000 14.5 (50), BSL 1950 24.5, 25, 28 (149), NCM Jan19 2000 41, 40 (105), 56.5, 61 (1,935), WPL Nov18 3250 111 (267), WPL Nov18
(500), QBE Dec18 1125 41 (100), QBE Dec18 1126 34.5 20, 17, 16, 15, 14 (778), XJO Dec18 585000 14, 13, 14, Dec18 1050 23, 22 (550), BSL Dec18 1200 110 (10), BSL NCM Jan19 2050 57 (100), NCM Jan19 2100 86 (50), NCM 3300 138, 156, 170 (412), WPL Nov18 3350 175, 203
(230), QBE Dec18 1150 23 (390), QBE Dec18 1175 12.5, 11, 10 (279), XJO Dec18 587500 8, 9, 7, 6 (111), XJO Dec18 1701 583 (18), BSL Jan19 1075 47 (70), BSL Jan19 Feb19 1900 32 (100), NCM Mar19 2050 99 (10), ORG (19), WPL Nov18 3550 416 (19), WPL Dec18 2836 12.5, 13
11, 10.5 (3,350), QBE Jan19 1101 65 (24), QBE Jan19 Dec18 590000 5, 6 (378), XJO Dec18 592500 4, 3 (373), 1150 83.5 (100), BSL Jan19 1250 145 (20), BXB Nov18 Nov18 800 138 (15), ORG Dec18 650 17.5 (70), ORG (20), WPL Dec18 2886 17.5, 19 (2,100), WPL Dec18 2936
1151 37.5 (285), QBE Jan19 1175 22, 23 (118), QBE XJO Dec18 595000 2 (411), XJO Dec18 597500 2 (400), 1050 3, 2 (90), BXB Jan19 1000 13 (120), BXB Jan19 1025 Dec18 850 192 (40), ORG Jan19 600 10 (100), ORG Jan19 22 (60), WPL Dec18 2987 32, 34 (500), WPL Dec18 3035
Feb19 1175 33 (9), QBE Mar19 1251 11 (300), RHC Nov18 XJO Dec18 572500 86, 87 (1,074), XJO Dec18 577500 50 19 (50), CBA Nov18 7000 3 (100), CBA Nov18 7200 5, 2.5 625 16 (100), ORG Feb19 625 21 (100), ORG Apr19 600 26 48 (1,700), WPL Dec18 3036 48, 48.5 (70), WPL Dec18
5500 55 (31), RHC Dec18 5600 115 (15), RHC Jan19 5600 (234), XJO Dec18 580000 36 (149), XJO Dec18 582500 (320), CBA Nov18 7201 3 (60), CBA Nov18 7300 37, 44.5, (40), ORI Jan19 1700 25 (200), OSH Nov18 850 124 (8), 3086 61 (110), WPL Dec18 3284 148 (10), WPL Dec18
151.5 (31), RHC Jan19 5700 120 (9), RHC Jan19 5900 54 37, 31 (51), XJO Dec18 587500 23 (51), XJO Dec18 50 (226), CBA Nov18 7400 125 (227), CBA Nov18 7501 OSH Dec18 675 5.5 (444), OSH Dec18 850 115 (250), OSH 3385 250 (535), WPL Jan19 3000 63 (2), WPL Jan19 3050
(50), RHC Feb19 5800 125 (10), RHC Feb19 6000 55 (20), 590000 13 (703), XJO Dec18 597500 5 (760), XJO Dec18 257 (250), CBA Dec18 7000 10, 11 (60), CBA Dec18 7000 Jan19 700 19 (100), OZL Nov18 875 12, 22 (440), OZL 74, 84 (30), WPL Jan19 3100 105 (2), WPL Jan19 3250
RIO Nov18 7300 120, 105, 95 (835), RIO Nov18 7400 38, 560000 188 (83), XJO Dec18 562500 190, 160 (2), XJO 25 (4), CBA Dec18 7100 41 (5), CBA Dec18 7200 64.5 (30), Nov18 900 46 (1,140), OZL Nov18 975 106 (11), OZL 160 (35), WPL Feb19 2900 67 (20), WPL Feb19 3301 230
30, 35, 39, 20, 15, 12, 4, 5, 3 (855), RIO Nov18 7401 34, Dec18 565000 161, 160 (22), XJO Dec18 567500 140, CBA Dec18 6100 3, 2.5 (1,000), CBA Dec18 6501 7 (600), Nov18 1000 130 (10), OZL Dec18 775 5 (387), OZL Dec18 (180), WPL Mar19 2738 61 (90), WPL Mar19 3185 220 (3),
32 (1,499), RIO Nov18 7500 3.5, 2 (252), RIO Dec18 7300 141 (115), XJO Dec18 570000 123, 122, 120, 118, 120, CBA Dec18 6600 8, 10 (290), CBA Dec18 6601 9.5 (30), 825 12.5 (130), OZL Dec18 850 18 (30), OZL Jan19 825 WPL Jun19 3086 223.5 (5), WPL Sep19 3284 388 (10), XJO
125 (50), RIO Dec18 7400 134 (51), RIO Dec18 7500 44.5 118, 121, 120, 110, 104, 107, 109, 114, 112, 106, 112, CBA Dec18 6700 12 (1,020), CBA Dec18 6900 26, 25, 26 20 (400), QAN Jan19 525 3 (200), QBE Nov18 1150 7, 6, Dec18 535000 2 (25), XJO Dec18 545000 3 (90), XJO
(25), RIO Dec18 7600 44 (20), RIO Dec18 7700 18.5, 13, 111, 112, 115, 112 (125), XJO Dec18 572500 100 (82), (174), CBA Dec18 7000 38, 36, 35 (449), CBA Dec18 7100 4.5 (1,139), QBE Nov18 1151 4, 8 (310), QBE Nov18 1176 Dec18 547500 4 (43), XJO Dec18 550000 5 (61), XJO
16 (200), RIO Dec18 7400 128 (240), RIO Dec18 7500 XJO Dec18 575000 85, 81, 77 (54), XJO Dec18 577500 71, 59, 57 (380), CBA Dec18 7200 89, 86.5, 85.5, 90.5, 95, 24 (281), QBE Dec18 1100 7 (80), QBE Dec18 1151 22.5 Dec18 552500 6 (140), XJO Dec18 557500 7, 8 (178), XJO
118, 111.5, 110 (255), RIO Dec18 7600 74.5 (20), RIO 69, 68, 70, 73, 74, 76, 71, 69, 62, 72, 64, 63, 71, 62 91 (333), CBA Dec18 7600 354 (7), CBA Dec18 7601 (450), QBE Jan19 1150 34 (20), QBE Jan19 1200 56 (40), Dec18 560000 9, 11, 9 (493), XJO Dec18 562500 11
Dec18 6900 570 (15), RIO Dec18 7000 415 (50), RIO (255), XJO Dec18 580000 62, 63, 64, 65, 62, 63, 61, 60, 333.5 (42), CBA Jan19 6200 10 (500), CBA Jan19 6201 10, RHC Jan19 5300 72 (8), RIO Nov18 7300 7.5, 10, 12, 15, (110), XJO Dec18 565000 14, 15, 16, 15, 14 (141), XJO
Dec18 7101 331.5 (33), RIO Dec18 7200 315, 273.5, 260 54, 52, 59 (283), XJO Dec18 585000 40, 38 (97), XJO 10.5, 9.5 (1,000), CBA Jan19 6400 19 (15), CBA Jan19 16, 15.5, 24, 14, 13, 14.5, 13, 14, 13.5, 10, 4, 2, 2.5, 10 Dec18 567500 18, 21 (100), XJO Dec18 570000 27, 24,
(60), RIO Dec18 7300 260 (3), RIO Dec18 7400 158, 155 Dec18 587500 33, 30, 29, 28 (148), XJO Dec18 590000 6501 21.5 (15), CBA Jan19 6601 26 (10), CBA Jan19 6700 (2,811), RIO Nov18 7301 16, 15 (141), RIO Nov18 7400 21, 27, 26, 25 (258), XJO Dec18 572500 33, 31, 30 (289),
(63), RIO Dec18 7401 161 (570), RIO Dec18 7500 152, 24, 25, 26, 25, 24, 23, 22, 23, 24, 23, 22, 21 (1,981), XJO 30 (500), CBA Jan19 6801 40.5 (80), CBA Jan19 6900 53, 68, 67, 65, 70, 100, 68, 60 (2,103), RIO Nov18 7401 30, XJO Dec18 575000 43, 42, 40, 39, 35, 45, 49, 41, 43, 47,
110.5 (577), RIO Dec18 7600 105, 110 (144), RIO Dec18 Dec18 592500 19, 20, 18 (503), XJO Dec18 595000 13, 60 (1,168), CBA Jan19 7000 75 (500), CBA Jan19 7200 72 (282), RIO Nov18 7500 100, 87, 182, 168, 160 (1,042), 46, 45, 39, 37, 36, 41, 40, 45 (609), XJO Dec18 577500
7700 80, 76, 72, 77, 73, 53, 55, 56 (1,715), RIO Dec18 12 (135), XJO Dec18 597500 10, 9, 10 (191), XJO Dec18 138 (60), CBA Feb19 6700 95 (20), CBA Feb19 6900 147 RIO Nov18 7600 277 (226), RIO Nov18 7601 275 (768), 46, 48, 45, 43, 45, 52 (57), XJO Dec18 580000 62, 64
7800 51, 39 (434), RIO Dec18 7900 35, 25 (1,380), RIO 600000 8, 9, 10, 9, 8, 7 (193), XJO Dec18 602500 7, 6, (100), CBA Feb19 6901 143 (100), CBA Mar19 6700 128 RIO Nov18 7700 280, 370, 390 (340), RIO Nov18 7701 (188), XJO Dec18 587500 112 (68), XJO Dec18 590000
Dec18 7901 35.5 (130), RIO Dec18 8000 24, 19.5, 20 5 (107), XJO Dec18 605000 4 (15), XJO Dec18 610000 3, (20), CBA Apr19 6600 120 (10), CBA Apr19 7100 281.5 380 (328), RIO Nov18 7800 391, 370, 467, 401, 458, 474, 150, 145 (69), XJO Dec18 592500 167 (10), XJO Dec18
(3,175), RIO Dec18 8100 16.5, 16, 13 (336), RIO Dec18 2, 3 (83), XJO Dec18 620000 2 (10), XJO Dec18 622500 (100), CBA Jun19 6000 77.5 (100), CBA Sep19 6500 279 476, 475 (2,423), RIO Nov18 7801 395, 391, 395, 465 550000 11 (10), XJO Dec18 555000 15 (50), XJO Dec18
8200 10 (1,196), RIO Jan19 7400 285 (22), RIO Jan19 1 (10), XJO Dec18 637500 1 (1), XJO Jan19 565000 180, (1), CBA Dec19 6600 318 (260), CBA Dec20 7200 910 (1), (696), RIO Nov18 7900 490, 564 (439), RIO Nov18 8000 562500 23 (200), XJO Dec18 565000 26 (256), XJO Dec18
7500 205 (10), RIO Jan19 7800 103, 102 (10), RIO Jan19 179 (194), XJO Jan19 572500 138, 128 (32), XJO Jan19 CCL Nov18 1025 24.5 (40), CCL Dec18 975 11 (100), CCL 670, 665 (75), RIO Nov18 8001 660, 665 (3,537), RIO 567500 31 (966), XJO Dec18 570000 40 (881), XJO Dec18
8000 60 (56), RIO Jan19 8100 59 (34), RIO Feb19 7500 575000 118, 119, 113, 107, 115 (104), XJO Jan19 Dec18 1000 20 (70), CIM Dec18 4101 40 (300), COL Jan19 Nov18 8101 680 (988), RIO Nov18 8801 1390 (70), RIO 575000 61, 60, 58, 59 (82), XJO Dec18 580000 74 (99),
279.5 (24), RIO Feb19 7501 280 (30), RIO Feb19 7600 276 580000 92, 95, 93, 87, 88, 87, 84 (56), XJO Jan19 1175 13 (85), COL Jan19 1200 22 (30), CPU Dec18 1800 Dec18 6500 4.5, 5, 4.5 (1,500), RIO Dec18 7200 50, 63.5, XJO Dec18 445000 1 (1), XJO Dec18 515000 5 (50), XJO
(30), RIO Feb19 9000 15, 16 (60), RIO Mar19 7400 384 585000 65 (35), XJO Jan19 587500 55 (26), XJO Jan19 18 (166), CSL Nov18 17800 15, 10 (213), CSL Nov18 72 (170), RIO Dec18 7500 177.5, 181.5 (90), RIO Dec18 Dec18 520000 7 (3), XJO Dec18 525000 7, 6, 7 (80), XJO
(50), RIO Mar19 7701 190 (8), RIO Mar19 7801 152 (6), 590000 44 (5), XJO Jan19 595000 32 (60), XJO Jan19 18000 30, 19 (1,129), CSL Nov18 18001 31, 27, 41.5, 27, 7900 483 (100), RIO Dec18 7200 103, 107.5 (60), RIO Dec18 540000 13, 12 (169), XJO Dec18 545000 14 (370),
600000 26 (4), XJO Jan19 610000 10 (135), XJO Jan19 XJO Dec18 550000 20, 19, 18, 17, 18, 20, 17, 20, 17
RIO Mar19 7900 210 (25), RIO Mar19 8000 150 (104), RIO 615000 7 (35), XJO Jan19 620000 5 (5), XJO Jan19 20 (380), CSL Nov18 18200 85, 160 (370), CSL Nov18 Dec18 7500 208, 220 (240), RIO Dec18 7600 285.5 (20), (697), XJO Dec18 552500 22 (25), XJO Dec18 555000 24,
Mar19 8100 150 (26), RIO Mar19 9700 7.5, 8.5, 9, 10 622500 4 (10), XJO Jan19 630000 3 (2), XJO Feb19 18201 100 (380), CSL Nov18 18400 350, 374, 360 (828), RIO Dec18 6801 38.5 (20), RIO Dec18 6900 46, 56 (200), 23 (52), XJO Dec18 560000 31, 34, 32 (448), XJO Dec18
(120), RIO Mar19 9701 6.5 (30), RIO Dec19 8800 181 (50), 500000 750 (24), XJO Feb19 580000 124 (32), XJO Feb19 CSL Nov18 18401 270, 350 (235), CSL Nov18 19000 900 RIO Dec18 6901 48, 47, 55, 56 (320), RIO Dec18 7000 565000 37, 44, 40 (64), XJO Dec18 567500 46 (149), XJO
RRL Nov18 430 2 (80), RRL Dec18 440 8.5 (120), RRL 582500 98 (21), XJO Feb19 595000 57 (4), XJO Feb19 (287), CSL Nov18 19001 845 (390), CSL Nov18 19401 78.5, 80 (910), RIO Dec18 7100 88, 86.5, 100 (140), RIO Dec18 570000 49, 50, 49, 48, 56, 58, 57, 56, 52, 50 (48),
Jan19 440 14 (30), S32 Dec18 326 5.5 (230), S32 Jan19 600000 47 (3), XJO Feb19 610000 24, 25 (14), XJO Feb19 1236 (390), CSL Nov18 19600 1444 (19), CSL Nov18 Dec18 7200 130 (2,344), RIO Dec18 7201 115 (45), RIO XJO Dec18 572500 67, 62, 60 (56), XJO Dec18 575000 78,
320 13 (100), S32 Jan19 350 5, 5.5, 4.5 (550), S32 Mar19 615000 20 (5), XJO Mar19 500000 740 (2), XJO Mar19 20601 2480, 2460 (134), CSL Nov18 20801 2670 (108), Dec18 7300 169 (1,350), RIO Dec18 7400 225 (450), RIO 80, 72 (33), XJO Dec18 577500 82 (72), XJO Dec18
327 16 (40), S32 Jun19 316 26.5 (50), SCG Jan19 420 3.5 587500 100 (15), XJO Mar19 590000 82, 83, 85 (48), XJO CSL Nov18 21001 2860 (20), CSL Nov18 21601 3400 Dec18 7500 281, 290 (350), RIO Dec18 7700 365, 364, 580000 97, 96, 97, 96, 93, 94, 93, 92, 91, 90, 92, 88, 87,
(137), SEK Jan19 1950 37 (18), SEK Jan19 2000 24, 24.5, Mar19 600000 58, 59, 58, 57, 56, 55, 54 (3,197), XJO (257), CSL Nov18 22601 4450 (6), CSL Dec18 16000 62 398 (67), RIO Dec18 7901 590 (580), RIO Dec18 8001 82, 88, 85, 86, 91, 95, 99, 104, 105, 104, 102, 99, 98,
24, 21.5 (69), SGM Feb19 1200 28 (22), SGR Feb19 450 Mar19 610000 35, 33, 31 (5), XJO Mar19 635000 9 (10), (50), CSL Dec18 16601 115 (50), CSL Dec18 16800 670, 694.5 (829), RIO Dec18 8101 680 (635), RIO Dec18 97, 104, 101, 104, 103, 102, 101, 98, 91, 92 (277), XJO
23 (60), SHL Nov18 2350 7 (50), SHL Jan19 2450 19, 17 XJO Apr19 620000 30 (28), XJO Jun19 680000 4 (50), XJO 126.5, 140 (45), CSL Dec18 17000 155 (212), CSL Dec18 8200 825 (65), RIO Dec18 8401 1080 (4), RIO Jan19 5300 Dec18 585000 120 (127), XJO Dec18 590000 152 (115),
(31), SHL Mar19 2451 34 (223), SHL Jun19 2601 30.5 (8), Sep19 640000 33 (3). 17200 196 (25), CSL Dec18 17400 220 (560), CSL Dec18 8.5 (50), RIO Jan19 5301 8, 8.5, 8, 6.5 (500), RIO Jan19 XJO Dec18 615000 378 (4), XJO Dec18 670000 940 (2),
STO Nov18 550 12 (110), STO Dec18 575 7 (150), STO 18000 450, 410 (296), CSL Dec18 18001 390 (132), CSL 6100 31.5 (50), RIO Jan19 6301 36 (20), RIO Jan19 6601 XJO Jan19 400000 1 (100), XJO Jan19 420000 2 (50), XJO
Dec18 575 13.5 (21), STO Dec18 600 8.5 (430), STO Dec18 18200 502 (521), CSL Dec18 19001 1005 (360), 62 (20), RIO Jan19 7000 130 (70), RIO Jan19 7201 210 (5),
Dec18 651 2.5 (50), STO Jan19 575 25 (185), STO Jan19
600 15, 15.5 (750), STO Mar19 601 25 (15), SUN Dec18
PUT OPTIONS CSL Dec18 19600 1500 (20), CSL Dec18 20801 2640
(108), CSL Jan19 12801 20, 19.5, 17.5, 16.5, 15.5, 16,
RIO Jan19 7301 250 (45), RIO Jan19 7401 290 (20), RIO
Jan19 7501 312, 345 (85), RIO Jan19 8001 685 (7), RIO
Jan19 470000 5 (86), XJO Jan19 525000 18 (1), XJO Jan19
532500 21 (55), XJO Jan19 537500 23 (17), XJO Jan19
540000 25, 26 (154), XJO Jan19 545000 29 (71), XJO
1417 8 (40), SUN Jan19 1368 30 (20), SYD Nov18 675 8.5 AGL Nov18 1900 18, 35 (20), AGL Nov18 1950 65, 65.5, 15, 14, 13.5 (1,000), CSL Jan19 16001 150 (4), CSL Jan19 Feb19 6101 45 (20), RIO Feb19 6200 56, 54 (240), RIO Jan19 550000 36, 37, 39, 38, 39 (270), XJO Jan19
(675), SYD Dec18 676 17 (90), SYD Jan19 700 6.5, 7.5 66 (82), AGL Dec18 1850 30 (18), AGL Dec18 1900 55 20601 2450, 2440 (14), CSL Jan19 21001 2830 (10), CSL Feb19 6300 68 (100), RIO Feb19 6401 75 (20), RIO Feb19 557500 48 (71), XJO Jan19 565000 65 (24), XJO Jan19
(350), SYD Mar19 675 25 (80), TAH Dec18 450 7 (3), TCL (15), AGL Sep19 1751 125 (10), AMC Nov18 1350 11 (5), Jan19 22601 4400 (6), CSL Feb19 16001 240 (60), CSL 7000 182, 200 (140), RIO Feb19 7101 240, 242 (40), RIO 570000 86, 87, 89, 90, 92, 90 (356), XJO Jan19 572500
Nov18 1135 25 (40), TCL Dec18 1152 16.5 (3), TCL Dec18 AMC Nov18 1375 33 (70), AMC Dec18 1275 3 (235), AMC Feb19 17000 450 (5), CSL Mar19 19201 1650 (6), CSL Feb19 7300 308 (30), RIO Feb19 7301 312 (30), RIO Feb19 98, 92, 91 (27), XJO Jan19 575000 100, 105 (63), XJO
1177 6 (20), TCL Jan19 1161 15 (40), TCL Feb19 1184 15, Mar19 1400 95 (50), AMC Apr19 1375 80, 79.5, 79, 78.5, Apr19 16000 430 (10), CSL Apr19 19600 1975 (10), CTX 7501 400 (65), RIO Mar19 6000 99 (120), RIO Mar19 7200 Jan19 580000 129, 131 (125), XJO Jan19 585000 151
15.5 (162), TCL Mar19 1176 20 (32,667), TCL Jun19 1160 79 (650), AMC Sep19 1700 390.5 (99), AMP Nov18 250 11 Nov18 2751 7 (100), CTX Nov18 2800 60 (3,020), CTX 415 (10), RIO Mar19 7401 550 (30), RIO Mar19 7501 605 (10), XJO Jan19 590000 176 (31), XJO Feb19 470000 10
44.5 (100), TLS Nov18 297 1 (100), TLS Nov18 298 1 (400), AMP Nov18 260 20, 16 (314), AMP Nov18 330 90.5 Nov18 2850 95 (4), CTX Nov18 3000 222 (4), CTX Dec18 (60), RIO Apr19 7600 730 (1), RIO Jun19 6900 392 (5), RIO (500), XJO Feb19 515000 26 (12), XJO Feb19 545000 58
(800), TLS Dec18 275 22, 21 (90), TLS Dec18 304 3 (820), (84), AMP Nov18 340 100 (10), AMP Nov18 341 101 2650 28.5 (80), CTX Dec18 3100 356 (20), CTX Jan19 Jun19 7600 750 (10), RIO Sep19 7801 1060 (5), RRL (3), XJO Feb19 550000 71 (24), XJO Feb19 555000 82 (4),
TLS Dec18 314 1 (8,000), TLS Jan19 277 23 (100), TLS (4,560), AMP Nov18 380 140, 141.5 (54), AMP Dec18 250 2451 13, 12.5, 11 (1,000), CTX Jan19 2600 37.5, 38.5 Nov18 440 11 (300), S32 Nov18 380 63, 62 (42), S32 XJO Feb19 560000 96 (7), XJO Feb19 577500 150 (2), XJO
Jan19 297 9 (2,430), TLS Jan19 316 3.5 (1), TLS Jan19 14 (400), AMP Dec18 576 335.5 (22), AMP Dec18 601 361 (150), CTX Jan19 3001 260 (30), CWN Feb19 1100 13.5 Dec18 287 2 (50), S32 Dec18 306 7 (100), S32 Dec18 316 Mar19 532500 65, 64, 65, 64, 65, 66 (135), XJO Mar19
317 2 (623), TLS Mar19 265 32 (10), TLS Mar19 285 18.5, (23), AMP Jan19 230 8.5 (120), AMP Mar19 210 10 (250), (100), CWN Feb19 1125 18.5 (100), CWN Sep19 1251 138 11 (150), S32 Dec18 326 15 (530), S32 Dec18 347 29.5 550000 104 (1), XJO Mar19 582500 239 (1), XJO Mar19
17.5 (20), TLS Mar19 294 14.5 (100), TLS Mar19 304 10 AMP Mar19 240 22 (471), ANN Nov18 2300 14 (25), ANN (10), CYB Nov18 525 155 (20), CYB Dec18 360 10 (70), (1,700), S32 Dec18 357 39.5 (10), S32 Jan19 300 9, 9.5, 597500 334 (1), XJO Jun19 530000 105, 110 (33), XJO
(2,500), TLS Mar19 305 8.5 (1,000), TWE Dec18 1550 Nov18 2350 46 (20), ANN Nov18 2401 82.5 (92), ANN CYB Jan19 340 10.5 (327), CYB Jun19 500 137.5 (20), FLT 9 (263), S32 Sep19 311 37.5 (180), S32 Mar20 280 27.5 Jun19 560000 200 (11), XJO Sep19 550000 228 (15).
10.5, 14 (413), TWE Dec18 1600 6 (10), TWE Dec18 1650 Nov18 2500 194 (604), ANN Nov18 2550 242.5 (5), ANZ Nov18 4800 8, 4 (35), FLT Nov18 5000 176 (8), FLT Dec18 (500), SCG Nov18 400 2.5 (62), SCG Nov18 420 22 (30),
6.5 (10), TWE Jan19 1450 92 (50), TWE Jan19 1550 35.5,
38.5 (36), TWE Jan19 1600 21, 21.5, 19, 23.5 (349), TWE
Nov18 2700 2 (25), ANZ Nov18 2800 76.5 (120), ANZ
Dec18 2700 20 (15), ANZ Dec18 2551 6.5, 7, 6.5 (262),
4900 185 (8), FLT Dec18 5301 510 (5), FMG Nov18 400
1.5 (1,160), FMG Nov18 420 13 (135), FMG Nov18 421 13
SCG Jan19 400 9.5 (230), SEK Dec18 1850 28.5 (6), SGM
Nov18 1200 110 (42), SGM Nov18 1250 165 (290), SGM ASX SPECIALS
Jan19 1650 15.5, 10, 14.5, 13.5 (527), TWE Mar19 1501 ANZ Dec18 2600 11, 10.5 (145), ANZ Dec18 2601 11.5 (790), FMG Nov18 450 40 (22), FMG Dec18 390 3.5 Nov18 1275 188 (30), SGM Nov18 1325 240 (10), SGM
93 (55), TWE Mar19 1551 56 (20), WBC Nov18 2500 142, (32), ANZ Dec18 2650 21.5, 19, 23, 24 (5,185), ANZ (1,000), FMG Dec18 400 5.5 (139), FMG Dec18 400 8 Nov18 1751 660 (24), SGM Dec18 1250 162 (60), SGM Accent Grp 126.3 (16,478), AMP 241.2 (190,222), Ansell
135 (541), WBC Nov18 2600 49, 40 (379), WBC Nov18 Dec18 2700 33.5, 38 (35), ANZ Dec18 2900 177 (8), ANZ (200), FMG Dec18 360 2 (150), FMG Dec18 370 4, 4.5 Dec18 1300 212 (20), SGM Mar19 1250 200, 201 (300), 2310.8 (14,643), APA Grp stp 916.2 (137,908), Atlas
2650 10.5, 1 (300), WBC Dec18 2700 11.5, 9.5, 6.5 (479), Jan19 2451 8, 8.5 (1,000), ANZ Jan19 2601 25 (75), ANZ (2,250), FMG Dec18 381 6 (100), FMG Dec18 400 11, 10, SGM Jun19 1075 105 (50), SGM Sep19 1075 127 (9), SHL Arteria stp 685.6 (13,827), Austal 184.1 (11,010), Beach
WBC Dec18 2550 132, 98 (70), WBC Dec18 2600 84, 70, Jan19 2650 42 (590), ANZ Jan19 2800 107, 106, 105 12.5 (325), FMG Dec18 401 11 (1,745), FMG Dec18 410 Jan19 2200 15, 20 (500), STO Nov18 600 34, 36.5 (100), Energy 153.2 (640,797), Brickworks 1632 (14,067), Caltex
74 (212), WBC Dec18 2601 69 (1,160), WBC Dec18 2650 (310), ANZ Jan19 2901 185 (204), ANZ Mar19 2701 83, 16, 15 (522), FMG Dec18 420 20 (150), FMG Dec18 551 STO Nov18 625 66, 61 (110), STO Nov18 650 82.5, 88 Aust 2754.8 (25,830), CSL 18100.9 (22,923), CSR 306.5
44 (106), WBC Dec18 2700 22.5, 21, 21.5, 21 (5,471), 85, 84, 83.5 (550), ANZ Mar19 3101 380 (10), ANZ Jun19 143.5 (200), FMG Jan19 360 5.5 (340), FMG Jan19 380 (140), STO Nov18 651 85 (50), STO Nov18 675 113 (149), (172,157), DEXUS stp 1080.3 (16,752), Elders 694.7
WBC Dec18 2701 19, 17.5, 17 (115), WBC Dec18 2750 9 2601 105 (150), ASX Nov18 6501 384 (5), ASX Dec18 10.5, 11.5 (425), FMG Jan19 390 13, 13.5 (39), FMG STO Nov18 700 138 (10), STO Dec18 550 14 (290), STO (15,156), Estia Health 219.6 (36,073), FlexiGroup 150.9
(30), WBC Dec18 2751 8 (40), WBC Jan19 2600 91, 85, 84 5700 9.5 (20), ASX Dec18 5900 24, 30 (101), ASX Dec18 Jan19 400 16, 18.5, 19 (1,000), FMG Jan19 401 18 (26), Jan19 600 48 (40), STO Mar19 626 83 (20), STO Jun19 (32,318), GDI Prop Grp stp 126.5 (22,141), Genworth Mortg
(265), WBC Jan19 2650 72.5, 59 (170), WBC Jan19 2651 6000 44 (1), ASX Dec18 6100 73 (1), AWC Nov18 240 10.5 FMG Mar19 370 18 (30), ILU Nov18 800 20 (41), ILU Jan19 526 35 (50), SUN Nov18 1368 4, 16 (90), SUN Nov18 1393 Ins 216.9 (21,091), Goodman Grp stp 1068.2 (66,267),
69.5 (83), WBC Jan19 2700 40 (30), WBC Jan19 2701 (125), AWC Nov18 270 39 (2), AWC Dec18 220 3 (100), 775 30 (90), ILU Jan19 900 125 (12), JHX Nov18 1650 8 25, 28.5 (110), SUN Nov18 1417 52 (90), SUN Dec18 1294 GrainCorp 754.5 (11,705), Harvey Norman 311.7 (53,917),
37.5, 40 (25), WBC Jan19 2750 24, 26, 20.5 (80), WBC AWC Dec18 230 5.5 (150), AWC Jan19 230 8.5 (120), AWC (40), JHX Nov18 1851 212 (26), LLC Nov18 1300 6, 3.5 6.5 (80), SUN Dec18 1343 18 (20), SUN Jan19 1344 29 IPH 561 (38,386), James Hardie Ind cdi 1646 (191,000),
Jan19 2800 16, 15 (157), WBC Feb19 2551 146 (41), WBC Feb19 220 9.5 (408), BEN Jan19 1050 12.5 (50), BHP (50), LLC Nov18 1325 22 (45), LLC Dec18 1250 24, 26 (10), SUN Jan19 1393 47.5 (50), SYD Dec18 675 6.5 (50), Macq Grp 11668.8 (28,201), Mineral Resources 1536.3
Feb19 2750 41 (20), WBC Mar19 2751 59.5 (40), WBC Nov18 3050 1 (10), BHP Nov18 3100 7.5, 6, 7, 8.5, 11, 15, (250), LLC Dec18 1276 29 (50), LLC Dec18 1301 43, 45 TAH Jan19 430 8 (400), TAH Jun19 421 19.5 (70), TCL (10,021), Nanosonics 308.3 (36,714), Natl Storage REIT
Jun19 2650 128 (30), WBC Jun19 2700 100.5 (30), WBC 15.5, 13.5, 12, 10, 5.5, 11.5, 8, 4, 6 (2,735), BHP Nov18 (45), LLC Dec18 1350 74 (25), LLC Jan19 1275 50 (150), Nov18 1160 13.5, 14.5 (60), TCL Jan19 1086 10.5 (150), stp 173.2 (99,218), Navitas 511.5 (6,893), Nine Entertain-
Sep19 2951 32 (30), WES Nov18 3059 88.5 (50), WES 3101 8, 6, 6.5 (410), BHP Nov18 3150 29, 30, 28, 29, MQG Nov18 11600 36, 14.5, 7, 2 (3,679), MQG Nov18 TCL Jan19 1135 26.5, 30 (50), TCL Feb19 1110 24 (100), ment 177.7 (17,593), Northern Star 800.2 (57,205), Orica
Dec18 3200 42, 41.5 (6,121), WES Dec18 3237 25.5 (70), 29.5, 31, 50, 55, 56, 50, 51.5, 53.5, 59, 55 (5,523), BHP 11601 32, 20, 22, 15 (510), MQG Nov18 11800 100, 120, TCL Sep19 1012 28 (300), TLS Nov18 297 5, 4.5, 4, 1.5 1772.2 (6,360), Origin Energy 659 (403,000), OZ Min 864
WES Dec18 3308 15, 13.5, 12.5 (99), WES Dec18 3415 4 Nov18 3151 29.5, 60, 54 (1,495), BHP Nov18 3200 85, 130, 120, 130, 135, 144.5, 120, 130, 140, 145, 120, (1,920), TLS Nov18 307 13.5 (1,730), TLS Nov18 308 12 (230,000), Platinum Asset 543.8 (20,785), Primary Health
(38), WES Jan19 3129 111 (16), WES Jan19 3200 72 (5), 78, 100, 105, 109, 103 (391), BHP Nov18 3201 83, 77, 115, 110, 120 (2,210), MQG Nov18 11801 137 (797), (1,635), TLS Nov18 316 23.5 (60), TLS Nov18 367 71.5 Care 260 (90,633), Santos 562.6 (35,385), Seven West
WES Jan19 3307 32 (30), WES Jan19 3343 24.5 (369), 104, 109 (1,938), BHP Nov18 3250 122, 133, 134, 132, MQG Nov18 12000 300 (41), MQG Nov18 12001 325 (123), TLS Dec18 264 0.8 (300), TLS Dec18 284 3 (3,950), Media 70.3 (92,137), Sonic Healthcare 2332.2 (30,923),
WES Feb19 3236 78 (38), WES Mar19 3308 53, 49 (47), 159 (227), BHP Nov18 3300 183, 205, 204.5 (2,391), BHP (1,130), MQG Nov18 12201 530, 555 (357), MQG Dec18 TLS Dec18 285 3 (4,000), TLS Dec18 305 11.5, 11 Telstra Corp 295.5 (650,892), Vocus Grp 346.9 (144,271),
WES Jun19 3379 64 (5), WES Jun19 3415 56 (20), WOR Nov18 3301 179 (2,026), BHP Nov18 3350 256, 260 (40), 10400 18 (35), MQG Dec18 10800 40.5 (25), MQG Dec18 (1,560), TLS Dec18 313 18, 17.5 (170), TLS Dec18 333 37 Wesfarmers 3152.9 (74,959), Wisetech Global 1868.9
Dec18 1320 55 (60), WOW Nov18 2790 191 (24), WOW BHP Nov18 3351 245 (860), BHP Nov18 3401 284, 282, 11000 58, 64 (1,870), MQG Dec18 11200 85, 86, 88, 93, (40), TLS Dec18 363 66 (135), TLS Jan19 288 6 (1,200), (12,775), Woodside Pet 3134.4 (4,944).
Nov18 2791 195 (30), WOW Nov18 2841 147 (110), WOW 305 (3,679), BHP Dec18 2900 7 (60), BHP Dec18 2950 10 94, 88 (990), MQG Dec18 11400 145, 138 (2,120), MQG TLS Feb19 300 12.5 (197), TWE Nov18 1600 140 (19), TWE ■Note: 15 minute high/low, single trades included.
16
Tables
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 (¢) (%)
Lakes Oil............................... LKO .002 +.1 +100.0 West African Res...................... WAF .295 +1.5 +5.36 The Food Revolution ................. FOD .18 -1 -5.26
RISES - INDUSTRIALS Latin Res ..............................
American Patriot Oil ..................
LRS
AOWOB
.005
.003
+.2
+.1
+66.67
+50.00
Crater Gold Min .......................
Kingston Res..........................
CGN
KSN
.02
.02
+.1
+.1
+5.26
+5.26
MGM Wireless ........................
Generation Dev Grp ..................
MWR
GDG
4.54
.73
-25
-4
-5.22
-5.19
Tech Mpire............................. TMPO .03 +1 +50.00 Weststar Industrial.................... WSI .019 +.6 +46.15 Paladin Energy ........................ PDN .20 +1 +5.26
ENV Clean Tech....................... ECTOC .004 +.1 +33.33 Manhattan Corp ...................... MHC .007 +.2 +40.00
Mobecom .............................
Invitrocue..............................
MBM
IVQ
.17
.079
+4
+1.7
+30.77
+27.42
Baraka Energy ........................
Investigator Res ......................
BKP
IVROA
.004
.004
+.1
+.1
+33.33
+33.33
Pensana Metals....................... PM8 .02 +.1 +5.26
FALLS - MINING
Kalina Power ..........................
Rewardle Hldgs .......................
KPO
RXH
.019
.005
+.4
+.1
+26.67
+25.00
Renegade Explore ....................
Euro Manganese......................
RNX
EMN
.004
.27
+.1
+6
+33.33
+28.57
FALLS - INDUSTRIALS Northern Cobalt.......................
Diatreme Res..........................
N27O
DRXOB
.01
.001
-2.3
-.1
-69.70
-50.00
PPK Grp ............................... PPK .85 +15 +21.43 Kopore Metals ........................ KMT .019 +.4 +26.67 Ryder Capital ......................... RYDO .001 -1.9 -95.00 Petrel Energy .......................... PRL .001 -.1 -50.00
WCM Global Growth ................. WQGO .006 +.1 +20.00 Lepidico ............................... LPDOA .005 +.1 +25.00 Ellerston Asian Inv .................... EAIO .006 -.4 -40.00 Nelson Res ............................ NESO .014 -1.1 -44.00
Funtastic .............................. FUN .061 +1 +19.61 Globe Metals & Min................... GBE .017 +.3 +21.43 DataDot Tech.......................... DDT .002 -.1 -33.33 Metminco.............................. MNC .002 -.1 -33.33
ITL Health Grp......................... ITD .11 +1.8 +19.57 Eastern Iron ........................... EFE .006 +.1 +20.00 Emerge Gaming....................... EM1O .002 -.1 -33.33 Predictive Disc ........................ PDIO .002 -.1 -33.33
Chant West ............................ CWL .059 +.9 +18.00 Elementos ............................. ELT .006 +.1 +20.00 Factor Therapeutics .................. FTT .002 -.1 -33.33 3D Res ................................. DDD .003 -.1 -25.00
archTIS ................................ AR9 .14 +2 +16.67 Six Sigma Metals ..................... SI6 .006 +.1 +20.00 SUDA Pharma ........................ SUDOC .002 -.1 -33.33 Alligator Energy ....................... AGE .003 -.1 -25.00
Emerge Gaming....................... EM1 .007 +.1 +16.67 MEC Res .............................. MMR .014 +.2 +16.67 Donaco Intl ............................ DNA .11 -5 -31.25 Koppar Res............................ KRXO .03 -1 -25.00
Covata ................................. CVT .023 +.3 +15.00 Silver City Min......................... SCI .014 +.2 +16.67 HRL Hldgs............................. HRL .115 -5 -30.30 Explaurum............................. EXU .089 -2.6 -22.61
Bio-Gene Tech ........................ BGT .16 +2 +14.29 Strategic Energy ...................... SER .007 +.1 +16.67 Antisense Therapeut ................. ANPOB .014 -.6 -30.00 Chalice Gold Mines................... CHN .12 -3.5 -22.58
Decimal Software..................... DSX .016 +.2 +14.29 Superior Res .......................... SPQ .007 +.1 +16.67 Hazer Grp ............................. HZRO .01 -.4 -28.57 Predictive Disc ........................ PDI .013 -.3 -18.75
ReadCloud ............................ RCLO .08 +1 +14.29 Tyranna Res ........................... TYX .014 +.2 +16.67 Biotron................................. BITOB .082 -2.8 -25.45 Global Pet ............................. GBP .025 -.5 -16.67
Reffind ................................. RFN .008 +.1 +14.29 First Au ................................ FAU .029 +.4 +16.00 Chapmans............................. CHP .004 -.1 -20.00 Syndicated Metals.................... SMD .005 -.1 -16.67
Mariner Corp .......................... MCX .025 +.3 +13.64 Buxton Res............................ BUX .16 +2 +14.29 ApplyDirect............................ AD1 .024 -.5 -17.24 Graphex Min .......................... GPX .205 -3.5 -14.58
PMP.................................... PMP .21 +2.5 +13.51 Bisalloy Steel.......................... BIS .925 +11.5 +14.20 Strata-X Energy ....................... SXA .047 -.8 -14.55
Flexiroam .............................. FRX .05 -1 -16.67 Aust Vanadium ........................ AVLO .012 -.2 -14.29
Purifloh ................................ PO3 4.99 +59 +13.41 Moho Res ............................. MOH .13 +1.5 +13.04 Invigor Grp ............................ IVO .005 -.1 -16.67
Dubber Corp .......................... DUB .45 +5 +12.50 Strandline Res ........................ STA .105 +1.2 +12.90 Boadicea Res ......................... BOA .15 -2.5 -14.29
Sunbridge Grp ........................ SBB .016 -.3 -15.79 Metalicity .............................. MCT .018 -.3 -14.29
Kollakorn Corp........................ KKL .009 +.1 +12.50 BMG Res .............................. BMG .009 +.1 +12.50 Biotron................................. BIT .135 -2.5 -15.62
Mint Payments ........................ MNW .028 +.3 +12.00 Po Valley Energy ...................... PVE .045 +.5 +12.50 Toptung................................ TTW .03 -.5 -14.29
Invion .................................. IVX .017 -.3 -15.00 Odin Metals ........................... ODM .095 -1.5 -13.64
Enevis.................................. ENE .30 +3 +11.11 Torian Res ............................. TNR .027 +.3 +12.50 Wingara Ag ............................ WNR .26 -4.5 -14.75
Impression Health .................... IHL .02 +.2 +11.11 Blackstone ............................ BSX .14 +1.5 +12.00 Redbank Copper ..................... RCP .038 -.6 -13.64
Ultracharge............................ UTR .01 +.1 +11.11 Myanmar Metals ...................... MYL .056 +.6 +12.00 DorsaVi ................................ DVL .058 -1 -14.71 Nusantara Res ........................ NUSOA .02 -.3 -13.04
Scout Sec ............................. SCT .21 +2 +10.53 Hexagon Res.......................... HXG .145 +1.5 +11.54 Spectur ................................ SP3 .19 -3 -13.64 Lithium Aust........................... LITCE .014 -.2 -12.50
Energy World Corp ................... EWC .16 +1.5 +10.34 Bassari Res ........................... BSR .02 +.2 +11.11 Rent.com.au .......................... RNT .048 -.7 -12.73 MetalsTech ............................ MTC .036 -.5 -12.20
identitii ................................. ID8 .65 +6 +10.17 Invictus Energy........................ IVZ .04 +.4 +11.11 Carnegie Cln Energy ................. CCE .007 -.1 -12.50 Collerina Cobalt....................... CLL .11 -1.5 -12.00
Aspermont ............................ ASP .011 +.1 +10.00 Comet Ridge .......................... COI .355 +3.5 +10.94 CCP Tech.............................. CT1 .015 -.2 -11.76 Auroch Min ............................ AOU .08 -1 -11.11
Auctus Alt Inv ......................... AVC .044 +.4 +10.00 Apollo Min ............................. AON .155 +1.5 +10.71 InvestSMART ......................... INV .15 -2 -11.76 Chesser Res........................... CHZ .04 -.5 -11.11
UCW ................................... UCW .17 +1.5 +9.68 Great Boulder Res .................... GBR .16 +1.5 +10.34 Nuheara ............................... NUH .078 -1 -11.36 Lachlan Star........................... LSA .008 -.1 -11.11
Elixinol Global......................... EXL 2.25 +19 +9.22 Cygnus Gold .......................... CY5 .088 +.8 +10.00 Aurora Labs ........................... A3DO .25 -3 -10.71 Northern Cobalt....................... N27 .08 -1 -11.11
MOQ ................................... MOQ .24 +2 +9.09 Pure Alumina .......................... PUA .044 +.4 +10.00 ReadCloud ............................ RCL .34 -4 -10.53 Gascoyne Res ........................ GCY .082 -1 -10.87
Pental .................................. PTL .305 +2.5 +8.93 Spitfire Materials...................... SPI .068 +.6 +9.68 REVA Medical ......................... RVA .175 -2 -10.26 Woomera Min ......................... WML .076 -.9 -10.59
Afterpay Touch........................ APT 13.87 +111 +8.70 European Lithium ..................... EUR .115 +1 +9.52 Mainstream Grp ...................... MAI .62 -7 -10.14 Avenira................................. AEV .017 -.2 -10.53
Longtable Grp......................... LON .315 +2.5 +8.62 Orion Min .............................. ORN .023 +.2 +9.52 Genetic Tech .......................... GTG .009 -.1 -10.00 NTM Gold ............................. NTM .034 -.4 -10.53
Altium .................................. ALU 23.00 +182 +8.59 Pilot Energy ........................... PGY .023 +.2 +9.52 Pureprofile............................. PPL .09 -1 -10.00 LCME .................................. LI3 .07 -.8 -10.26
Pro Medicus........................... PME 9.90 +78 +8.55 Iron Road .............................. IRD .058 +.5 +9.43 iCandy Interactive .................... ICI .064 -.7 -9.86 Pacific American Coal................ PAK .036 -.4 -10.00
Aeeris .................................. AER .064 +.5 +8.47 St George Min......................... SGQ .175 +1.5 +9.37 Dragontail Systems................... DTS .235 -2.5 -9.62 Carawine Res ......................... CWX .21 -2 -8.70
Cirralto................................. CRO .013 +.1 +8.33 Cobalt Blue............................ COB .235 +2 +9.30 Evolve Edu Grp ....................... EVO .29 -3 -9.38 Castillo Copper ....................... CCZ .021 -.2 -8.70
Impelus ................................ IMS .013 +.1 +8.33 AusQuest.............................. AQD .024 +.2 +9.09 Novatti Grp ............................ NOV .195 -2 -9.30 Helios Energy ......................... HE8OA .11 -1 -8.33
Ookami ................................ OOK .013 +.1 +8.33 Coziron Res ........................... CZR .012 +.1 +9.09 Alchemia .............................. ACL .01 -.1 -9.09 NuCoal Res ........................... NCR .011 -.1 -8.33
Genetic Signatures ................... GSS .66 +5 +8.20 Vintage Energy ........................ VEN .18 +1.5 +9.09 CardieX ................................ CDX .03 -.3 -9.09 Taruga Min............................. TAR .055 -.5 -8.33
Redbubble ............................ RBL 1.00 +7.5 +8.11 First Graphene ........................ FGR .185 +1.5 +8.82 Highfield Res .......................... HFR .655 -6.5 -9.03 Saturn Metals ......................... STN .23 -2 -8.00
Jiajiafu Mod Agr....................... JJF .135 +1 +8.00 Global Energy Vent ................... GEV .19 +1.5 +8.57 Rectifier Technolog ................... RFT .031 -.3 -8.82 DGO Gold ............................. DGO .645 -5.5 -7.86
Strategic Elements ................... SOR .055 +.4 +7.84 Aeris Res .............................. AIS .195 +1.5 +8.33 TBG Diagnostics...................... TDL .042 -.4 -8.70 Alliance Res ........................... AGS .12 -1 -7.69
Contango Asset....................... CGA .42 +3 +7.69 American Pacific...................... ABR .13 +1 +8.33 8common ............................. 8CO .032 -.3 -8.57 Metal Bank ............................ MBK .012 -.1 -7.69
ROBO 3D .............................. RBO .014 +.1 +7.69 Hipo Res............................... HIP .013 +.1 +8.33 De.mem ............................... DEM .16 -1.5 -8.57 New Talisman Gold ................... NTL .012 -.1 -7.69
intelliHR................................ IHR .10 +.7 +7.53 RBR Grp ............................... RBR .013 +.1 +8.33 OpenDNA ............................. OPN .032 -.3 -8.57 Silver Mines ........................... SVL .036 -.3 -7.69
Tower .................................. TWR .72 +5 +7.46 Brookside Energy..................... BRK .014 +.1 +7.69 Aurora Labs ........................... A3D .485 -4.5 -8.49 Argent Min............................. ARD .013 -.1 -7.14
Security Matters ...................... SMX .29 +2 +7.41 Entek Energy .......................... ETE .014 +.1 +7.69 Sensen Nets........................... SNS .11 -1 -8.33 Davenport Res ........................ DAV .13 -1 -7.14
FlexiGroup ............................ FXL 1.53 +10.5 +7.37 Investigator Res ...................... IVR .014 +.1 +7.69 Roots Sustainable .................... ROO .17 -1.5 -8.11 Gateway Min .......................... GML .013 -.1 -7.14
Clean TeQ Hldgs ...................... CLQ .44 +3 +7.32 Jindalee Res .......................... JRL .28 +2 +7.69 Noni B.................................. NBL 2.75 -23 -7.72 Stavely Min ............................ SVY .27 -2 -6.90
Jumbo Interactive .................... JIN 8.00 +52 +6.95 Pure Min ............................... PM1 .014 +.1 +7.69 Oneall Intl.............................. 1AL .90 -7.5 -7.69 Artemis Res ........................... ARV .14 -1 -6.67
Blackwall .............................. BWF .925 +6 +6.94 White Cliff Min......................... WCN .014 +.1 +7.69 Patrys .................................. PAB .024 -.2 -7.69 Helios Energy ......................... HE8 .14 -1 -6.67
Oneview Healthcare .................. ONE .70 +4.5 +6.87 Riversgold............................. RGL .085 +.6 +7.59 Gentrack Grp.......................... GTK 5.66 -47 -7.67 Kingsrose Min......................... KRM .056 -.4 -6.67
Nearmap .............................. NEA 1.64 +10.5 +6.84 AIC Res ................................ A1C .15 +1 +7.14 Airxpanders ........................... AXP .037 -.3 -7.50 Peak Res .............................. PEK .028 -.2 -6.67
Simble Solutions...................... SIS .095 +.6 +6.74 Emerald Res........................... EMR .03 +.2 +7.14 1st Grp................................. 1ST .026 -.2 -7.14 Platina Res ............................ PGM .056 -.4 -6.67
Kogan Com ........................... KGN 3.23 +20 +6.60 Ironbark Zinc .......................... IBG .03 +.2 +7.14 Imexhs ................................. IME .026 -.2 -7.14 Ventnor Res ........................... VRX .14 -1 -6.67
Wisetech Global ...................... WTC 18.67 +114 +6.50 Sacgasco.............................. SGC .03 +.2 +7.14 Mejority Capital ....................... MJC .026 -.2 -7.14 Musgrave Min......................... MGV .085 -.6 -6.59
Asaleo Care ........................... AHY .66 +4 +6.45 Metgasco.............................. MEL .046 +.3 +6.98 Yellow Brick Road .................... YBR .091 -.7 -7.14 Eden Innov ............................ EDE .073 -.5 -6.41
Dropsuite .............................. DSE .034 +.2 +6.25 Core Lithium .......................... CXO .062 +.4 +6.90 Alchemy Res .......................... ALY .015 -.1 -6.25
YPB Grp ............................... YPB .013 -.1 -7.14 Hawthorn Res......................... HAW .045 -.3 -6.25
IncentiaPay............................ INP .085 +.5 +6.25 Swick Min Services................... SWK .235 +1.5 +6.82 Windlab................................ WND .93 -7 -7.00
Myer Hldgs ............................ MYR .43 +2.5 +6.17 Admiralty Res ......................... ADY .016 +.1 +6.67 Mineral Commodities ................ MRC .15 -1 -6.25
Karoon Gas Aust...................... KAR .96 +6 +6.67 5G Nets ................................ 5GN .405 -3 -6.90 Pioneer Res ........................... PIO .015 -.1 -6.25
Yojee ................................... YOJ .071 +.4 +5.97 Aust Whisky ........................... AWY .042 -.3 -6.67
Smartpay .............................. SMP .18 +1 +5.88 PAC Bauxite........................... PBX .016 +.1 +6.67 Prodigy Gold .......................... PRX .075 -.5 -6.25
RTG Min ............................... RTG .16 +1 +6.67 IXUP ................................... IXU .14 -1 -6.67 Tanami Gold........................... TAM .03 -.2 -6.25
Aust Pharmaceutical ................. API 1.555 +8.5 +5.78 Ellex Medical Lasers.................. ELX .71 -5 -6.58
AdAlta.................................. 1AD .275 +1.5 +5.77 Sihayo Gold ........................... SIH .016 +.1 +6.67 Kin Min................................. KIN .078 -.5 -6.02
Verdant Min ........................... VRM .016 +.1 +6.67 Credit Intelligence .................... CI1 .015 -.1 -6.25 Bass Metals ........................... BSM .016 -.1 -5.88
Gazal................................... GZL 3.70 +20 +5.71 Hydrix.................................. HYD .03 -.2 -6.25
The Data Exchange................... DXN .19 +1 +5.56 Legend Min............................ LEG .033 +.2 +6.45 Kingwest Res ......................... KWR .16 -1 -5.88
Metals X ............................... MLX .42 +2.5 +6.33 Linius Tech ............................ LNU .06 -.4 -6.25 Meteoric Res .......................... MEI .016 -.1 -5.88
Pacific Energy......................... PEA .59 +3 +5.36 SelfWealth............................. SWF .075 -.5 -6.25
Audinate ............................... AD8 3.40 +17 +5.26 African Energy Res ................... AFR .017 +.1 +6.25 Nelson Res ............................ NES .16 -1 -5.88
Medibio................................ MEB .04 +.2 +5.26 Antipa Min ............................. AZY .034 +.2 +6.25 GetSwift ............................... GSW .38 -2.5 -6.17 Tando Res ............................. TNOO .048 -.3 -5.88
Mobilicom ............................. MOB .10 +.5 +5.26 Marenica Energy...................... MEY .085 +.5 +6.25 Lifespot Health........................ LSH .076 -.5 -6.17 Real Energy ........................... RLE .083 -.5 -5.68
Audio Pixels ........................... AKP 17.89 +89 +5.24 Oakdale Res .......................... OAR .017 +.1 +6.25 Bubs Aust ............................. BUB .465 -3 -6.06 Blue Energy ........................... BUL .05 -.3 -5.66
Freelancer ............................. FLN .92 +4.5 +5.14 Toro Energy............................ TOE .034 +.2 +6.25 Eagle Hlth Hldgs ...................... EHH .155 -1 -6.06 Rumble Res ........................... RTR .05 -.3 -5.66
Navigator Global...................... NGI 4.74 +23 +5.10 Lefroy Explore......................... LEX .175 +1 +6.06 Farm Pride Foods..................... FRM .785 -5 -5.99 Fraser Range Metals ................. FRN .017 -.1 -5.56
Japara Healthcare .................... JHC 1.14 +5.5 +5.07 Aeon Metals........................... AML .27 +1.5 +5.88 CardieX ................................ CDXO .016 -.1 -5.88 Venturex Res .......................... VXR .175 -1 -5.41
Orocobre .............................. ORE 4.33 +23 +5.61 Spirit Telecom......................... ST1 .16 -1 -5.88 Cape Lambert Res.................... CFE .018 -.1 -5.26
Focus Min ............................. FML .19 +1 +5.56 Managed Accounts................... MGP .17 -1 -5.56 Renascor Res ......................... RNU .018 -.1 -5.26
RISES - MINING Jervois Min ............................
Element 25 ............................
JRV
E25
.19
.195
+1
+1
+5.56
+5.41
Antisense Therapeut .................
Bingo Ind ..............................
ANP
BIN
.035
2.15
-.2
-12
-5.41
-5.29
Ardea Res .............................
Celsius Res............................
ARL
CLA
.64
.055
-3.5
-.3
-5.19
-5.17
Arrow Min ............................. AMDOA .002 +.1 +100.0 Nzuri Copper .......................... NZC .295 +1.5 +5.36 CropLogic ............................. CLI .018 -.1 -5.26 Argosy Min ............................ AGY .185 -1 -5.13
Axiom Min ............................. AVQO .002 +.1 +100.0 Tawana Res ........................... TAW .295 +1.5 +5.36 LBT Innovations ...................... LBT .09 -.5 -5.26 Symbol Min ........................... SL1 .019 -.1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last 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 Name Code Low Wk1 Mth2
Alternative Invest ................ AIQ .098 .095 .092 Chapmans ....................... CHP .004 .006 .01 HRL Hldgs ........................ HRL .095 .165 .165 Prana Biotech .................... PBT .037 .039 .043
Charter Hall Retail ............... CQR 4.60 4.405 4.325 Chesser Res ..................... CHZ .04 .044 .048 Hydrix ............................ HYD .03 .032 .034 Predictive Disc ................... PDIO .002 .003 .003
Elixinol Global .................... EXL 2.27 2.05 2.07 Contango Income ................ CIE .82 .86 .88 InvestSMART..................... INV .15 .17 .16 QEM .............................. QEM .135 .14 .155
Freelancer........................ FLN .92 .85 .75 Copper Mountain................. C6C .915 .93 1.06 iShares Gl Bnd Au ................ IHCB 100.86 100.92 101.01 REVA Medical .................... RVA .175 .20 .205
PPK Grp .......................... PPK .905 .525 .315 CTI Logistics ..................... CLX .87 .88 .94 Koppar Res....................... KRX .17 .19 .20 Roots Sustainable ............... ROO .17 .19 .21
Purifloh........................... PO3 5.10 3.75 .55 Decmil Grp ....................... DCG .65 .69 .72 opt jan21 ........................ KRXO .03 .04 .056 Ryder Capital ..................... RYDO .001 .019 .016
Strategic Energy.................. SER .013 .004 .005 Diatreme Res .................... DRXOB .001 .002 Matrix C & E ...................... MCE .35 .375 .42 SG Fleet Grp...................... SGF 2.69 2.92 3.08
Technology One .................. TNE 6.28 5.91 5.61 Donaco Intl ....................... DNA .105 .165 .15 Medusa Min ...................... MML .30 .31 .315 Shaver Shop Grp ................. SSG .35 .385 .39
XTB VCX24 ....................... YTMVCX 101.79 101.47 DorsaVi .......................... DVL .058 .061 .063 MetalsTech....................... MTC .035 .04 .057 SkyCity Entertain ................. SKC 3.32 3.34 3.39
Trade Me Grp ..................... TME 5.77 5.70 4.84 Droneshield ...................... DRO .125 .13 .15 Michael Hill Int ................... MHJ .61 .635 .64 Straker Translations ............. STG 1.465 1.50 1.60
DTI Grp ........................... DTI .05 .053 .06 Millennium Grp ................... MIL .215 .38 .49 TBG Diagnostics ................. TDL .042 .046 .047
Company ASX New Last Last Equatorial Res ................... EQX .28 .29 .295 NAOS Emerging Opp.............. NCC 1.175 1.18 1.205
Name Code Low Wk1 Mth2 XTB MQGF20 ..................... YTMF09 100.81 100.82 101.33
Evans Dixon ...................... ED1 1.70 1.80 1.805 Nelson Res ....................... NESO .014 .025 .03 XTB TCL21 ....................... YTMTCL 105.37 107.33 107.32
ADMEDUS ........................ AHZ .056 .135 .135 Evolve Edu Grp ................... EVO .29 .40 .41 Northern Cobalt .................. N27O .01 .033 .033 Thorn Grp......................... TGA .497 .50 .55
AGL Energy ....................... AGLHA 100.55 101.65 101.66 FAR ............................... FAR .065 .069 .11 Northern Minerals................ NTU .059 .068 .074 Virtus Health ..................... VRT 4.60 4.79 4.84
AIC Res........................... A1C .135 .15 .17 FlamingoAI ....................... FGO .016 .017 .02 Nusantara Res ................... NUSOA .02 .023 .025
Ainsworth Game Tech ............ AGI .755 .85 .99 Gascoyne Res .................... GCY .081 .10 .10 Odyssey Energy .................. ODY .049 .05 .05 Vmoto ............................ VMT .044 .049 .047
AP Eagers ........................ APE 6.67 6.88 7.10 Generation Dev Grp .............. GDG .72 .88 .92 Paragon Care..................... PGC .645 .675 .67 Westgold Res .................... WGX .98 1.105 .99
Bingo Ind ......................... BIN 1.965 2.13 2.38 Global Pet ........................ GBP .025 .03 .032 Pengana Capital.................. PCG 2.39 2.55 2.85 White Cliff Min.................... WCN .012 .013 .014
BlueScope Steel ................. BSL 11.02 11.83 13.81 Golden Mile Res.................. G88 .105 .12 .14 PINCHme.com ................... PIN .25 .255 .30 1
high/low in previous calendar week high/low in previous
2
Chalice Gold Mines............... CHN .115 .145 .14 High Grade Metals ............... HGM .011 .02 .022 Platina Res ....................... PGM .054 .056 .057 calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE Company Price Move % Company Price Move %
Afterpay Touch 13.87 +111 +8.70 Bingo Ind 2.15 -12 -5.29 ACTION WITH THE Afterpay Touch 13.87 +111 +8.70 Bingo Ind 2.15 -12 -5.29
,
FINANCIAL REVIEW’S
,
Altium 23.00 +182 +8.59 Mayne Pharma .995 -4.5 -4.33 Altium 23.00 +182 +8.59 Cooper Energy .405 -2 -4.71
Wisetech Global 18.67 +114 +6.50 Bellamys Aust 7.31 -33 -4.32
Aust Pharmaceutical 1.555 +8.5 +5.78 Aristocrat Leisure 25.44 -67 -2.57 MORNING BRIEFING Pro Medicus 9.90 +78 +8.55 Amaysim Au 1.03 -5 -4.63
FlexiGroup 1.53 +10.5 +7.37 Mayne Pharma .995 -4.5 -4.33
Orocobre 4.33 +23 +5.61 Coles Grp 12.39 -31 -2.44 Clean TeQ Hldgs .44 +3 +7.32 Bellamys Aust 7.31 -33 -4.32
. BEFORE
.
Western Areas 2.16 +10 +4.85 Sigma Health .52 -1 -1.89 Nearmap 1.64 +10.5 +6.84 Class 1.79 -8 -4.28
Bravura Solution 3.84 +17 +4.63 Challenger 9.84 -18 -1.80
IOOF Hldgs 7.12 +31 +4.55 oOh! Media 4.38 -7 -1.57
THE Karoon Gas Aust .96 +6 +6.67 SG Fleet Grp 2.79 -11 -3.79
Treasury Wine 14.85 +60 +4.21 Chorus 4.47 -7 -1.54

BELL Kogan Com 3.23 +20 +6.60 Gold Road Res .60 -2 -3.23
Wisetech Global 18.67 +114 +6.50 FAR .065 -.2 -2.99
Independence Grp 3.79 +15 +4.12 SCA Prop Grp 2.70 -4 -1.46 Asaleo Care .66 +4 +6.45 Ridley 1.44 -4 -2.70
The Financial Review’s online-only
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
IOOF Hldgs 7.12 +31 +4.55 Challenger 9.84 -18 -1.80 Karoon Gas Aust .96 +6 +6.67 Cooper Energy .405 -2 -4.71
comprehensive pre-market briefing
, ,
Whitehaven Coal 4.36 +17 +4.06 Crown Resorts 11.80 -13 -1.09 Metals X .42 +2.5 +6.33 Gold Road Res .60 -2 -3.23
CSR 3.12 +10 +3.31 TPG Telecom 7.58 -7 -0.92 from dawn until the ASX opening bell. Orocobre 4.33 +23 +5.61 FAR .065 -.2 -2.99
Orora 3.26 +10 +3.16 Cimic Grp 42.94 -34 -0.79 DON’T MISS IT. Every trading morning, Western Areas 2.16 +10 +4.85 Sundance Energy .05 -.1 -1.96
Xero 40.56 +120 +3.05 Atlas Arteria 6.88 -5 -0.72 Aurelia Metals .68 +3 +4.62 Dacian Gold 2.01 -4 -1.95
only at www.afr.com
. .
Coca-Cola Amatil 10.10 +25 +2.54 Cleanaway Waste 1.705 -1 -0.58 Independence Grp 3.79 +15 +4.12 Perseus Min .35 -.5 -1.41
Reliance Worldwide 4.64 +11 +2.43 Spark Infrastructure 2.36 -1 -0.42 Ausdrill 1.395 +5.5 +4.10 Senex Energy .38 -.5 -1.30
ResMed Inc 14.88 +33 +2.27 AusNet Services 1.585 -.5 -0.31 /financial review Whitehaven Coal 4.36 +17 +4.06 Woodside Pet 31.17 -37 -1.17
Boral 5.26 +11 +2.14 DuluxGroup 6.90 -2 -0.29 Syrah Res 1.63 +6 +3.82 Soul Pattinson WH 27.57 -27 -0.97
@financialreview
OZ Min 8.64 +18 +2.13 Janus Henderson 32.00 -2 -0.06 NEW Century Res .84 +3 +3.70 Lynas 2.09 -2 -0.95
Tables 17
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, NOVEMBER 28, 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)
CNEW VanEck Vectors China New ETF UNITS 12,715 100,000 12.71 BKL Blackmores FPO 9,907 17,296,487 .05 AUZ Aust Mines FPO 60 2,812,183,950 .00
GGUS BetaShares Gear US Eq TMF UNITS 91,638 1,300,000 7.04 CYB CYBG CDI 1:1 459,199 877,209,105 .05 ARQ Arq Group FPO 2,736 118,876,222 .00
NEC Nine Entertain Co. Hldgs FPO 15,441,614 871,373,191 1.77 FBU Fletcher Building FPO NZX 460,999 853,347,141 .05 AVZ Avz Minerals FPO 3,927 1,888,461,449 .00
GMA Genworth Mortg Ins FPO 3,364,720 437,464,832 .76 CCP Credit Corp Group FPO 25,014 48,069,877 .05 AZY Antipa Minerals FPO 80,000 1,805,506,628 .00
MIN Mineral Resources FPO 1,266,075 187,968,322 .67 FLT Flight Centre Travel FPO 58,648 101,082,134 .05 AJM Altura Mining FPO 2,992 1,820,366,474 .00
FEMX Fidelity GEM TMF UNITS 13,910 2,490,039 .55 SIQ Smartgroup Corp Ltd FPO 75,820 130,891,931 .05 4DS 4Ds Memory FPO 23,304 1,045,842,321 .00
APT Afterpay Touch Group FPO 1,125,980 229,970,922 .49 GPT Gpt Group STAPLED 904,458 1,804,890,426 .05 BSE Base Resources FPO 34,908 1,166,623,040 .00
SCP Shop Ctr A’asia Prop STAPLED 4,273,522 914,988,749 .46 AQG Alacer Gold CDI 1:1 55,003 96,924,888 .05 AVN Aventus Group STAPLED 8,681 530,492,087 .00
BIT Biotron FPO 2,489,953 546,390,236 .45 WBC Westpac Banking FPO 1,712,876 3,434,796,711 .05 APE Ap Eagers FPO 5,274 191,309,301 .00
ASL Ausdrill FPO 2,750,176 683,017,543 .40 OSH Oil Search FPO 10T 794,576 1,523,631,192 .05 BRN Brainchip Hldgs Ltd FPO 1,750 1,049,580,489 .00
FMG Fortescue Metals Grp FPO 12,646,791 3,111,898,450 .40 CPU Computershare Ltd FPO 225,775 542,955,868 .04 BOT Botanix Pharma Ltd FPO 610 757,424,658 .00
DMP Domino’s Pizza FPO 282,531 85,537,140 .33 BSL BlueScope Steel FPO 218,677 537,058,317 .04 BUD Buddy Platform Ltd FPO 14,306 487,958,789 .00
RIO Rio Tinto FPO 1,229,012 371,216,214 .33 BAP Bapcor FPO 126,275 281,075,166 .04 CAJ Capitol Health FPO 16,625 791,120,701 .00
HSO Healthscope FPO 5,647,038 1,741,161,795 .32 BIN Bingo Industries FPO 243,956 582,177,165 .04 CAB Cabcharge Aust FPO 5,999 120,430,683 .00
BAL Bellamys Aust FPO 373,243 113,368,297 .32 GMG Goodman Group STAPLED 779,777 1,813,881,995 .04 AIZ Air New Zealand FPO NZX 1,481 1,122,844,227 .00
JHC Japara Healthcare FPO 804,788 267,135,251 .30 ECX Eclipx Group FPO 128,034 319,636,693 .04 BRB Breaker Resources Nl FPO 2,749 182,689,492 .00
COL Coles Group Limited. FPO 3,964,371 1,333,929,696 .29 GUD GUD Hldgs FPO 41,424 86,485,972 .04 AKP Audio Pixels Holdings FPO 31 28,268,804 .00
CGC Costa Group Holdings FPO 947,429 319,937,318 .29 GCY Gascoyne Resources FPO 245,196 515,390,362 .04 BUL Blue Energy FPO 15,899 1,175,811,066 .00
NAN Nanosonics FPO 849,735 299,884,295 .28 WEB Webjet FPO 61,652 130,279,029 .04 BYE Byron Energy FPO 1,928 690,703,513 .00
GXY Galaxy Resources FPO 1,143,491 407,524,024 .28 AGL Agl Energy Limited. FPO 290,839 655,825,043 .04 ALK Alkane Resources FPO 31,576 506,096,222 .00
VOC Vocus Group FPO 1,795,940 622,263,818 .28 TLS Telstra Corp FPO 5,392,852 11,893,297,855 .04 AFI Aust Foundation FPO 945 1,192,029,175 .00
KGN Kogan.Com Ltd FPO 245,119 93,708,139 .26 SWM Seven West Media FPO 615,708 1,508,034,368 .04 BOE Boss Resources FPO 6,942 1,584,403,008 .00
CSR Csr FPO 1,251,014 504,308,227 .24 APA Apa Group STAPLED 475,222 1,179,893,848 .04 ANG Austin Engineer FPO 26,550 578,833,756 .00
TNE Technology One FPO 775,387 316,754,176 .24 SEA Sundance Energy Aust FPO 2,797,992 6,874,237,963 .04 AML Aeon Metals Limited. FPO 1,400 587,469,727 .00
A2M The A2 Milk Company FPO NZ 1,759,118 733,297,297 .24 TRS The Reject Shop FPO 14,015 28,908,148 .04 AD8 Audinate FPO 431 57,173,819 .00
BWX Bwx FPO 296,758 124,199,888 .23 NWH Nrw Holdings FPO 169,094 371,535,122 .04 CCV Cash Converters Intl FPO 52,100 616,437,946 .00
LYC Lynas Corporation FPO 1,564,932 665,681,660 .23 WOR WorleyParsons FPO 214,360 460,765,966 .04 BFG Bell Financial Group FPO 6,526 320,743,948 .00
GWA Gwa Group Limited. FPO 611,719 263,947,630 .23 NUH Nuheara FPO 398,923 891,473,723 .04 BSM Bass Metals Ltd FPO 120,000 2,539,194,246 .00
MLD MACA FPO 628,101 268,007,708 .23 WES Wesfarmers FPO 478,844 1,133,840,242 .04 BUB Bubs Australia FPO 11,500 393,546,807 .00
AMP Amp FPO 6,540,635 2,937,428,336 .22 URW Unibail Rodamco Wfld CDI 20:1 171,383 427,260,140 .04 CAN Cann Group FPO 294 106,876,630 .00
HVN Harvey Norman FPO 2,524,598 1,179,736,590 .21 PLS Pilbara Minerals FPO 813,779 1,744,513,405 .04 BLX Beacon Lighting Grp FPO 8,532 217,936,808 .00
BLD Boral Limited. FPO 2,516,740 1,172,331,924 .21 VRT Virtus Health FPO 34,707 80,389,938 .04 AMI Aurelia Metals FPO 73,263 867,879,333 .00
SAR Saracen Mineral Hldgs FPO 1,789,991 820,271,771 .21 CIM Cimic Group FPO 134,263 324,254,097 .04 BLA Blue Sky Alt Invest FPO 1,353 77,711,527 .00
PGH Pact Grp Hldgs Ltd FPO 690,254 343,784,390 .20 ABC Adelaide Brighton FPO 274,725 650,610,606 .04 CAY Canyon Resources FPO 12,463 372,276,469 .00
GEM G8 Education FPO 892,584 455,379,824 .19 PRU Perseus Mining FPO 474,996 1,034,926,609 .04 OVH Onevue Holdings FPO 10,951 264,337,753 .00
SYR Syrah Resources FPO 668,028 343,603,692 .19 ALU Altium FPO 59,029 130,382,478 .04 PAC Pacific Current FPO 143 47,642,367 .00
NUF Nufarm FPO 750,723 379,578,807 .19 VGB Vngd Aust Govt Bond ETF UNITS 1,417 3,091,001 .04 PAN Panoramic Resources FPO 3,660 494,527,982 .00
AHG Automotive Hldgs FPO 641,906 331,623,014 .19 SUN Suncorp Group FPO 550,721 1,298,503,953 .04 OMH Om Holdings FPO 10C 28,158 738,623,337 .00
DLX DuluxGroup FPO 744,917 389,250,252 .19 ALQ Als FPO 213,067 486,764,376 .04 NZM NZME FPO NZX 21 196,011,282 .00
RWC Reliance Worldwide Corp FPO 1,557,600 790,094,765 .19 NWS News Corp B VOTING 26,162 54,675,841 .04 OEL Otto Energy FPO 16,517 1,870,525,612 .00
NXT NEXTDC FPO 634,510 343,655,108 .18 WGX Westgold Resources Ltd FPO 117,027 363,109,569 .03 OGC OceanaGold Corp CDI 1:1 44,340 618,006,415 .00
SGP Stockland STAPLED 4,501,159 2,407,452,361 .18 TME Trade Me Group FPO NZX 137,083 396,967,159 .03 PNV Polynovo FPO 13,240 659,088,044 .00
WTC Wisetech Global FPO 570,007 301,024,598 .18 ILU Iluka Resources FPO 158,021 422,395,677 .03 PPC Peet FPO 55 483,662,550 .00
APX Appen FPO 181,000 106,475,744 .17 IMF Imf Bentham FPO 76,913 204,608,858 .03 PPE People Infrastruct FPO 1,089 64,910,272 .00
CGF Challenger FPO 1,074,141 611,185,441 .17 HPI Hotel Prop Inv STAPLED 54,060 146,105,439 .03 PME Pro Medicus FPO 4,108 103,616,518 .00
AWC Alumina FPO 5,017,054 2,879,843,498 .17 VCX Vicinity Centres STAPLED 1,296,238 3,847,203,519 .03 PGC Paragon Care FPO 16,906 337,126,739 .00
RSG Resolute Mining FPO 1,304,328 757,512,088 .17 PMV Premier Investments FPO 52,194 158,184,556 .03 PLG Propertylink Group FORUS 2,000 602,780,330 .00
SBM St Barbara FPO 922,213 524,290,599 .17 SFR Sandfire Resources Nl FPO 54,618 159,558,793 .03 PLL Piedmont Lithium Ltd FPO 64 559,230,352 .00
BEN Bendigo&Adelaide Bk FPO 869,654 487,364,211 .17 CSL Csl FPO 154,477 452,958,087 .03 NTU Northern Minerals FPO 21,286 1,182,469,647 .00
SDA SpeedCast Intl FPO 421,703 239,426,632 .17 VGS Vngd MSCI Intl Sh ETF UNITS 6,991 18,106,262 .03 MMJ Mmj Group Holdings FPO 552 230,148,985 .00
JBH JB Hi-Fi FPO 187,603 114,883,372 .16 CKF Collins Foods FPO 37,033 116,511,655 .03
BWP Bwp Trust ORD UNITS 1,076,300 642,383,803 .16 FOD The Food Revolution FPO 152,142 499,064,904 .03 MML Medusa Mining FPO 2,930 207,794,301 .00
MND Monadelphous Group FPO 144,188 94,242,528 .15 SXY Senex Energy FPO 460,855 1,452,999,535 .03 MNF Mnf Group FPO 2,377 73,377,359 .00
ING Inghams Group FPO 586,424 380,243,196 .15 CHC Charter Hall Group FORUS 175,452 465,777,131 .03 MMI Metro Mining FPO 27,131 1,384,207,029 .00
WSA Western Areas FPO 416,912 273,486,380 .15 AUB Aub Group FPO 26,010 71,877,588 .03 MGC Mg Unit Trust UNITS 3,696 216,907,272 .00
CTX Caltex Australia FPO 380,852 260,810,519 .14 MNY Money3 Corporation FPO 58,402 179,668,320 .03 MGV Musgrave Minerals FPO 450 326,999,457 .00
CCL Coca-Cola Amatil FPO 1,045,521 723,999,699 .14 MRM MMA Offshore FPO 318,250 858,077,084 .03 MGX Mount Gibson Iron FPO 43,186 1,128,369,730 .00
DHG Domain Hldgs Aust FPO 840,634 580,494,798 .14 MYR Myer Holdings FPO 306,776 821,278,815 .03 NEU Neuren Pharma FPO NZ 580 100,168,413 .00
BPT Beach Energy FPO 3,238,669 2,277,030,477 .14 NCZ New Century Res FPO 151,994 503,972,048 .03 NHC New Hope Corp FPO 65,152 831,266,604 .00
IGO Independence Grp Nl FPO 879,515 590,477,819 .14 SVW Seven Group Holdings FPO 105,739 339,357,656 .03 NMT Neometals Ltd FPO 20,500 543,947,221 .00
IFL IOOF Hldgs FPO 517,371 351,076,027 .14 AST AusNet Services FPO 1,200,974 3,614,346,765 .03 MVF Monash IVF Grp FPO 14,941 235,580,943 .00
STO Santos FPO 2,966,943 2,082,911,041 .14 MFG Magellan Fin Grp FPO 57,574 177,087,458 .03 MNS Magnis Energy Tech Ltd FPO 1,478 611,135,996 .00
SCO Scottish Pacific Grp FPO 202,312 139,191,601 .14 WPL Woodside Petroleum FPO 362,737 936,151,549 .03 MOE Moelis Australia FPO 409 153,809,776 .00
ORE Orocobre FPO 360,709 261,409,658 .13 NVT Navitas FPO 123,815 358,251,068 .03 MP1 Megaport FPO 6,904 118,305,563 .00
EHE Estia Health FPO 357,685 260,602,749 .13 AZJ Aurizon Holdings FPO 770,429 1,990,128,332 .03 PPH Pushpay Holdings FPO NZX 791 274,721,167 .00
BHP BHP FPO 4,361,401 3,211,691,105 .13 AX1 Accent Group FPO 178,901 541,241,224 .03 VHT Volpara Health Tech FPO NZ 16,615 179,182,158 .00
ALL Aristocrat Leisure FPO 827,153 638,544,150 .13 MLX Metals X FPO 252,849 689,060,508 .03 VRS Veris FPO 334 363,073,636 .00
LNK Link Adminis Hldgs FPO 739,799 532,182,254 .13 NWL Netwealth Group FPO 71,093 237,679,817 .03 VTG Vita Group FPO 12,184 161,477,787 .00
MTS Metcash FPO 1,129,515 909,256,748 .12 SOL Soul Pattinson WH FPO 54,296 239,395,320 .02 TRY Troy Resources FPO 6,483 461,426,713 .00
HLO Helloworld Travel FPO 151,320 124,508,076 .12 IFN Infigen Energy STAPLED 225,110 956,561,869 .02 SSM Service Stream FPO 18,931 361,208,042 .00
IPH Iph FPO 248,844 197,341,566 .12 RHC Ramsay Health Care FPO 54,534 202,081,252 .02 TAW Tawana Resources Nl FPO 4,277 578,086,517 .00
MPL Medibank Private FPO 3,415,369 2,754,003,240 .12 REG Regis Healthcare FPO 70,128 300,653,689 .02 TLG Talga Resources Ltd FPO 7,741 217,724,847 .00
ARB Arb Corporation Limited. FPO 97,007 79,343,950 .12 FXL FlexiGroup FPO 93,571 374,277,178 .02 WPP WPP AuNZ FPO 11,928 852,151,870 .00
KDR Kidman Resources FPO 491,501 399,560,792 .12 SPL Starpharma Holdings FPO 84,137 371,251,131 .02 XAM Xanadu Mines Ltd FPO 14,100 648,044,131 .00
QBE Qbe Insurance Group FPO 1,528,406 1,328,678,292 .11 BVS Bravura Solutions Ltd FPO 59,883 214,246,090 .02 YOJ Yojee FPO 23,613 847,440,000 .00
OMN OneMarket FPO 108,184 93,849,350 .11 SLF SPDR Prop Fund ETF UNITS 9,804 43,450,001 .02 WDIV Spdr S&P Glb Div Fd ETF UNITS 278 10,067,641 .00
ASB Austal FPO 394,770 351,994,956 .11 CAA Capral FPO 114,500 480,289,334 .02 WAF West African Res FPO 6,900 690,824,727 .00
IVC InvoCare FPO 123,671 110,256,355 .11 SHV Select Harvests FPO 25,912 95,470,160 .02 WAM Wam Capital FPO 478 711,265,952 .00
MMS McMillan Shakespr FPO 94,378 83,204,720 .11 IEL Idp Education FPO 66,423 254,444,968 .02 WBA Webster FPO 2,416 361,245,163 .00
NCM Newcrest Mining FPO 914,082 768,252,697 .11 VRL Village Roadshow FPO 53,213 193,014,133 .02 SPO Spotless Grp Hldgs FPO 3,767 1,102,239,882 .00
AOG Aveo Group STAPLED 661,875 580,837,672 .11 GOR Gold Road Resources FPO 183,353 877,498,274 .02 REH Reece FPO 7,741 560,822,855 .00
OML oOh! Media FPO 240,933 236,640,789 .10 RBL Redbubble FPO 60,000 253,321,543 .02 RHL Ruralco Holdings FPO 2,000 104,948,987 .00
MYX Mayne Pharma Group FPO 1,722,497 1,576,073,148 .10 AAC Aust Agricult Co FPO 137,705 602,766,747 .02 RIC Ridley Corporation FPO 26,368 307,817,071 .00
BKW Brickworks FPO 154,463 149,572,347 .10 CNU Chorus FPO NZX 113,568 436,075,010 .02 PXS Pharmaxis Ltd FPO 7,225 394,291,298 .00
FXJ Fairfax Media FPO 2,339,156 2,299,475,546 .10 CLW Charter Hall Long W STAPLED 66,447 249,858,291 .02 PPS Praemium FPO 24,323 404,936,427 .00
JHG Janus Henderson Grp Plc CDI 1:1 69,038 68,206,458 .10 LNG Liquefied Natural Gas FPO 118,691 570,986,206 .02 PRT Prime Media Group FPO 1,370 366,330,303 .00
AVL Australian Vanadium FPO 1,829,078 1,701,494,303 .10 OFX Ofx Group FPO 52,016 242,522,677 .02 PWH Pwr Holdings FPO 742 100,000,000 .00
API Aust Pharmaceutical FPO 530,161 492,533,464 .10 WGN Wagners Hldg Co FPO 33,961 161,375,590 .02 SLK SEALINK Travel Grp FPO 2,353 101,229,103 .00
CQR Charter Hall Retail UNIT 437,259 402,733,504 .10 LLC Lendlease Group STAPLED 145,456 567,218,866 .02 SM1 Synlait Milk FPO NZX 2,464 179,223,028 .00
WOW Woolworths Group FPO 1,397,145 1,317,413,180 .10 CLQ Clean TeQ Hldgs FPO 203,712 746,244,940 .02 SMR Stanmore Coal FPO 223 252,827,518 .00
CAR Carsales.com FPO 258,001 243,765,115 .10 MQG Macquarie Group FPO 76,100 340,382,738 .02 SKT Sky Network TV FPO NZ 29,498 389,139,785 .00
FAR Far FPO 5,706,726 5,461,532,458 .10 MSB Mesoblast FPO 103,631 497,365,913 .02 SFX Sheffield Resources FPO 3,368 230,471,056 .00
SGM Sims Metal Mgt FPO 216,644 204,352,129 .10 ASG Autosports Group Ltd FPO 50,000 201,000,000 .02 SGF Sg Fleet Group FPO 8,238 261,896,269 .00
ORI Orica FPO 341,179 379,214,789 .09 NCK Nick Scali FPO 23,082 81,000,000 .02 SKC SkyCity Entertain FPO NZX 58,030 652,750,845 .00
PPT Perpetual FPO 44,224 46,574,426 .09 NGI Navigator Glb Invest FPO 44,633 162,147,897 .02 LVT Livetiles FPO 7,300 550,672,207 .00
AMC Amcor FPO 1,080,218 1,158,141,276 .09 ASX Asx FPO 53,799 193,595,162 .02 ELO ELMO Software FPO 49 23,139,436 .00
ALX Atlas Arteria STAPLED 625,128 683,264,739 .09 NEA Nearmap Ltd FPO 87,432 442,412,925 .02 EPW Erm Power FPO 14,708 255,651,525 .00
KAR Karoon Gas Australia FPO 219,968 245,721,153 .09 ORA Orora FPO 308,402 1,206,684,923 .02 EQT EQT Hldgs FPO 19 20,440,699 .00
GXL Greencross FPO 109,474 120,463,450 .09 PNC Pioneer Credit FPO 17,206 63,116,570 .02 EGH Eureka Group Holdings FPO 15,366 230,037,638 .00
JHX James Hardie Ind CDI 1:1 413,020 442,026,941 .09 CWY Cleanaway Waste Mgt FPO 600,429 2,041,722,390 .02 DTL Data#3 FPO 1,843 153,974,950 .00
WHC Whitehaven Coal FPO 959,470 1,026,045,885 .09 PNI Pinnacle Invest Mgt FPO 51,526 180,801,736 .02 DTS Dragontail Systems FPO 7,941 140,366,037 .00
IPL Incitec Pivot FPO 1,588,810 1,630,213,573 .09 VTS Vngd US Total Market CDI 1:1 1,882 7,228,603 .02 EDE Eden Innov FPO 9,000 1,521,399,119 .00
PDL Pendal Group FPO 296,857 318,006,576 .09 DCN Dacian Gold FPO 60,024 224,964,210 .02 FBR Fbr Ltd FPO 11,000 1,241,726,743 .00
HUB HUB24 FPO 60,475 62,163,666 .09 DOW Downer EDI FPO 127,485 594,702,512 .02 FLN Freelancer FPO 818 453,547,396 .00
PTM Platinum Asset Mgt FPO 523,304 586,678,900 .08 CTD Corporate Travel FPO 24,972 108,491,948 .02 FPH Fisher & Paykel Hlth FPO NZX 45,206 573,200,254 .00
DXS DEXUS STAPLED 866,595 1,017,196,877 .08 ABP Abacus Property Grp STAPLED 60,515 579,794,770 .01 EXL Elixinol Global FPO 970 46,627,031 .00
PRY Primary Health Care FPO 517,408 622,322,365 .08 CDV Cardinal Res FPO 36,446 380,092,817 .01 ERA Energy Res FPO ’A’ 2,921 517,725,062 .00
BRG Breville Group FPO 104,808 130,095,322 .08 VVR Viva Energy Reit STAPLED 82,252 725,749,702 .01 EVT Event Hospitality FPO 889 160,567,749 .00
SIG Sigma Healthcare FPO 945,514 1,059,491,073 .08 EML Eml Payments FPO 32,366 250,012,768 .01 EWC Energy World Corp FPO 39,474 1,795,631,672 .00
SDF Steadfast Group FPO 637,625 793,035,955 .08 ADA Adacel Tech FPO 12,435 77,905,020 .01 DSE Dropsuite FPO 529 227,055,453 .00
IHVV iShares S&P 500 ETF UNITS 336 401,151 .08 ADH Adairs FPO 28,590 165,874,785 .01 CMA Centuria Metropol ORD UNIT 1,568 356,291,397 .00
RRL Regis Resources FPO 417,354 507,287,339 .08 Z1P Zip Co Limited. FPO 29,577 300,741,005 .01
QUB Qube Holdings FPO 1,412,036 1,605,545,284 .08 AAD Ardent Leisure Group STAPLED 74,954 479,706,016 .01 COB Cobalt Blue Holdings FPO 3,704 95,666,350 .00
AHY Asaleo Care FPO 454,557 543,122,491 .08 WBT Weebit Nano Ltd FPO 165,433 1,577,800,492 .01 CQE Charter Hall Education TR UNIT 12,846 257,501,478 .00
SHL Sonic Healthcare FPO 307,395 426,163,107 .07 TGA Thorn Group FPO 19,520 159,929,582 .01 CLV Clover Corporation FPO 295 165,181,696 .00
NAB National Aust Bank FPO 1,913,778 2,734,231,856 .07 CL1 Class FPO 17,298 117,662,056 .01 CIP Centuria Ind REIT ORD UNIT 5,401 248,357,166 .00
SEK Seek FPO 249,772 351,135,882 .07 CXO Core Lithium Ltd FPO 103,148 633,866,657 .01 CLA Celsius Res Ltd FPO 116 725,831,504 .00
TGR Tassal Group FPO 128,252 177,263,858 .07 TCL Transurban Group STAPLED 455,781 2,671,617,024 .01 CLH Collection House FPO 11,008 138,170,257 .00
MGR Mirvac Group STAPLED 2,857,280 3,686,246,787 .07 RFF Rural Funds Group STAPLED 39,528 333,137,778 .01 DCG Decmil Group FPO 7,210 238,177,904 .00
BGA Bega Cheese FPO 169,193 213,131,126 .07 IMD Imdex FPO 40,208 376,278,670 .01 DDR Dicker Data FPO 340 160,644,767 .00
TWE Treasury Wine FPO 509,374 718,663,546 .07 AMA Ama Group FPO 95,722 527,682,865 .01 DRM Doray Minerals FPO 8,940 446,685,438 .00
BXB Brambles FPO 1,242,797 1,593,490,331 .07 RMD ResMed Inc CDI 10:1 260,830 1,424,941,161 .01 CWP Cedar Woods Prop FPO 6,743 80,117,767 .00
REA Rea Group Ltd FPO 104,009 131,714,699 .07 MYO MYOB Grp FPO 98,289 590,802,197 .01 CUV Clinuvel Pharmac FPO 1,929 47,857,986 .00
NST Northern Star Res Ltd FPO 451,029 639,454,848 .07 HSN Hansen Technologies FPO 36,728 197,053,243 .01 CVN Carnarvon Pet FPO 106,032 1,191,126,367 .00
BOQ Bank of Qld FPO 298,020 401,788,104 .07 RVR Red River Res FPO 55,728 489,932,000 .01 CVW Clearview Wealth FPO 1,125 678,855,751 .00
XRO Xero FPO 98,298 140,568,209 .07 IOF Investa Office Fd STAPLED 115,765 598,418,985 .01 GBG Gindalbie Metals Ltd FPO 450 1,499,637,059 .00
COH Cochlear FPO 35,891 57,715,315 .06 ARE Argonaut Resources Nl FPO 212,263 1,554,380,617 .01 JIN Jumbo Interactive FPO 4,920 59,798,757 .00
SKI Spark Infrastructure Grp FORUS 1,044,369 1,682,010,978 .06 ARF Arena REIT STAPLED 26,602 271,322,432 .01 JMS Jupiter Mines Limited. FPO 108,907 1,958,991,033 .00
ORG Origin Energy FPO 1,082,696 1,759,441,775 .06 NHF Nib Holdings FPO 78,857 455,551,378 .01 KMD Kathmandu Holdings FPO 1,003 225,781,068 .00
SYD Sydney Airport STAPLED 1,469,703 2,255,226,483 .06 PDN Paladin Energy Ltd FPO 257,057 1,747,305,909 .01 ISU iSelect FPO 5,475 218,608,261 .00
SUL Super Retail Grp FPO 131,349 197,383,751 .06 ANP Antisense Therapeut FPO 45,443 371,618,638 .01 IPD ImpediMed FPO 24,738 378,993,655 .00
COE Cooper Energy FPO 1,074,724 1,601,078,757 .06 IRE IRESS FPO 25,801 173,167,626 .01 IRI Integrated Research FPO 6,033 171,770,753 .00
SXL Sthn Cross Media Grp FPO 509,661 769,013,605 .06 PEN Peninsula Energy FPO 29,074 241,676,947 .01 ISD Isentia Group FPO 9,398 200,000,001 .00
NSR Natl Storage REIT STAPLED 434,375 668,491,074 .06 GDI Gdi Property Group STAPLED 74,953 539,612,880 .01 LOV Lovisa Holdings FPO 8,413 105,566,000 .00
GNC GrainCorp FPO 139,186 228,855,628 .06 AIS Aeris Resources FPO 43,934 455,711,613 .01 LTR Liontown Resources FPO 91,442 1,133,987,460 .00
CWN Crown Resorts FPO 467,536 680,332,698 .06 SLR Silver Lake Res FPO 86,696 507,962,222 .01 LVH Livehire FPO 7,552 266,623,576 .00
TAH Tabcorp Holdings FPO 1,206,228 2,015,623,129 .06 GOZ Growthpoint Prop Aust STAPLED 105,060 688,725,318 .01 LON Longtable Group FPO 360 122,722,043 .00
MOC Mortgage Choice FPO 86,815 124,997,440 .06 GNX Genex Power FPO 30,176 303,931,514 .01 LCK Leigh Creek Energy FPO 360 471,530,603 .00
VLW Villa World Limited. FPO 86,350 126,926,266 .06 SLC Superloop FPO 28,891 228,596,633 .01 LEP Ale Property Group STAPLED 1 195,769,080 .00
ANZ ANZ Banking Grp FPO 1,778,066 2,867,823,118 .06 SPK Spark New Zealand FPO NZX 190,318 1,836,191,581 .01 LIC Lifestyle Commun FPO 332 104,545,131 .00
EVN Evolution Mining FPO 1,151,504 1,696,963,179 .06 AQZ Alliance Aviation Serv FPO 2,785 124,683,474 .00 INR ioneer FPO 86,499 1,469,497,083 .00
ANN Ansell FPO 87,312 133,893,386 .06 BDR Beadell Resources FPO 10,000 1,673,584,196 .00 HE8 Helios Energy Ltd FPO 14,911 1,151,121,015 .00
SGR The Star Entertain FPO 576,280 917,322,730 .06 BBN Baby Bunting Group FPO 2,543 126,441,237 .00 HFR Highfield Resources FPO 1,462 329,525,003 .00
CBA C’wlth Bank of Aust FPO 1,078,873 1,770,239,507 .06 CDA Codan FPO 1,572 179,151,647 .00 HT1 Ht&E FPO 17,225 308,912,092 .00
S32 South32 FPO 3,055,602 5,097,742,555 .06 AIA Auckland Intl Airport FPO NZX 1,720 1,207,546,966 .00 GTN Gtn FPO 176 224,720,643 .00
ELD Elders FPO 72,477 116,675,837 .06 CDP Carindale Property TR UNIT 4,111 70,000,000 .00 GCS Global Construct FPO 9,260 440,415,099 .00
OZL Oz Minerals FPO 211,355 322,899,831 .06 BFC Beston Glb Food Co FPO 2,135 427,292,163 .00 GLL Galilee Energy FPO 17,733 204,012,690 .00
AGI Ainsworth Game Tech FPO 175,892 336,793,929 .05 BRU Buru Energy FPO 27,771 432,074,241 .00 GRR Grange Res FPO 66,587 1,157,338,698 .00
TPM Tpg Telecom FPO 497,867 927,811,493 .05 CDD Cardno FPO 3,673 454,950,561 .00 IGL IVE Grp FPO 4,208 148,179,157 .00
VEA Viva Energy Group FPO 1,150,961 1,944,535,168 .05 BAT Battery Minerals FPO 67,082 1,113,671,549 .00 INA Ingenia Communities Grp STAPLED 11,732 232,175,125 .00
SCG Scentre Group STAPLED 3,115,835 5,316,997,206 .05 CGR Cml Group FPO 8,284 201,245,879 .00 ZEL Z Energy Limited. FPO NZX 12,733 400,000,000 .00
FNP Freedom Foods Group FPO 140,708 243,983,810 .05 AVG Aust Vintage FPO 378 280,708,071 .00 IFM Infomedia Ltd FPO 1,345 311,209,103 .00
QAN Qantas Airways FPO 904,400 1,647,116,987 .05 CGL The Citadel Grp FPO 3,197 49,259,246 .00 HZN Horizon Oil FPO 44,490 1,301,981,265 .00
IAG Insurance Aust Grp FPO 1,231,801 2,311,046,583 .05 ATL Apollo Tourism & Leisure FPO 12,839 183,605,363 .00 IDR Industria REIT STAPLED 2,423 162,839,743 .00
AFG Aust Finance Grp FPO 118,275 214,812,671 .05 ARV Artemis Resources FPO 398 634,693,770 .00 IDX Integral Diagnostics FPO 1,193 155,392,767 .00
18
Tables
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 28 Nov 29 Var +/- Day % Wk % Mth % YTD % Nov 28 Nov 29 YTD %
Industrials . . . . . . . . . . . . 986,401,971 947,549,562 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 1,096,924,980 1,554,688,480 BHP . . . . . . . . . . . 282,896,496 XAO All Ordinaries............................. 5800.1 5835.7 35.6 0.61 1.13 0.38 -5.38 58660.2 59023.2 -1.64
SER . . . . . . . . . . . 148,036,363 XAF All Australian 50 ......................... 5574.4 5600.7 26.3 0.47 1.07 0.72 -4.37 58927.1 59205.9 -0.17
Total . . . . . . . . . . . . . . . . . . 2,083,326,951 2,502,238,042 MHC . . . . . . . . . . 96,171,852 CBA . . . . . . . . . . . 248,582,541 XAT All Australian 200 ........................ 5667.9 5701.0 33.1 0.58 1.16 0.61 -4.99 58944.2 59291.4 -1.06
Call Options . . . . . . . . . . 592,147 151,632 ABV . . . . . . . . . . . 53,800,000 CSL . . . . . . . . . . . 238,424,384 XTL S&P/ASX 20 ............................. 3196.8 3211.0 14.2 0.44 0.90 1.01 -4.44 67527.2 67826.8 0.29
Put Options . . . . . . . . . . . 471,145 256,823 RIO . . . . . . . . . . . . 235,824,605 XFL S&P/ASX 50 ............................. 5621.6 5647.9 26.3 0.47 1.06 0.72 -4.61 59326.4 59603.6 -0.43
POS . . . . . . . . . . . 38,851,285 XTO S&P/ASX 100............................ 4715.1 4739.4 24.3 0.52 1.11 0.39 -4.99 14967.2 15045.2 -0.96
Total . . . . . . . . . . . . . . . . . . 1,063,292 408,455 ANZ . . . . . . . . . . . 216,030,936
FMG. . . . . . . . . . . 26,880,113 XJO S&P/ASX 200............................ 5725.1 5758.4 33.3 0.58 1.18 0.53 -5.06 59377.9 59726.5 -1.16
WBE . . . . . . . . . . 26,205,661 WBC. . . . . . . . . . . 194,498,111 XVI S&P/ASX 200 VIX........................ 16.180 15.332 -0.848 -5.24 -9.60 -19.85 51.22 0.0 0.0 0.00
By Value Latest Previous NAB . . . . . . . . . . . 159,224,555 XKO S&P/ASX 300............................ 5677.2 5711.1 33.9 0.60 1.14 0.52 -5.18 58576.6 58929.5 -1.33
BIT . . . . . . . . . . . . 25,344,902 XMD S&P/ASX MidCap 50 .................... 6290.1 6341.9 51.8 0.82 1.39 -1.59 -7.24 19665.2 19832.5 -4.08
Industrials . . . . . . . . . . . . $4,417,078,752 $4,086,335,945 TLS . . . . . . . . . . . 24,309,279 ALL . . . . . . . . . . . . 153,650,638 XSO S&P/ASX Small Ords .................... 2552.3 2584.4 32.1 1.26 1.45 1.55 -6.70 7350.2 7443.5 -4.29
Mining . . . . . . . . . . . . . . . . $1,503,144,174 $1,442,221,187 WES. . . . . . . . . . . 122,948,197 XDJ Consumer Discretionary ................. 2186.3 2183.5 -2.8 -0.13 0.63 -3.08 -7.34 19336.6 19312.0 -4.40
S32 . . . . . . . . . . . 23,918,662
Total . . . . . . . . . . . . . . . . . . $5,920,222,926 $5,528,557,132 XSJ Consumer Staples ....................... 10601.2 10639.9 38.7 0.37 1.98 3.19 3.91 103542.5 103920.2 7.65
AWC. . . . . . . . . . . 23,290,744 MQG . . . . . . . . . . 114,662,511 XEJ Energy.................................... 10005.7 10014.5 8.8 0.09 -1.30 -7.56 -8.15 82367.8 82440.5 -5.89
Call Options . . . . . . . . . . $200,918,391 $12,691,276
Put Options . . . . . . . . . . . $75,008,157 $53,417,860 SEA . . . . . . . . . . . 23,069,393 TCL. . . . . . . . . . . . 113,657,293 XFJ Financials ................................ 5803.1 5834.6 31.5 0.54 2.91 3.89 -10.64 75478.1 75887.6 -5.36
AZY . . . . . . . . . . . 21,669,049 FMG . . . . . . . . . . . 109,103,949 XXJ Financial-x-A-REIT ........................ 6472.4 6507.5 35.1 0.54 2.91 3.89 -10.64 80868.5 81307.2 -5.36
Total . . . . . . . . . . . . . . . . . . $275,926,548 $66,109,136 XHJ Health Care .............................. 28146.2 28413.1 266.9 0.95 -0.54 -0.33 15.87 194785.9 196633.2 17.74
SRO. . . . . . . . . . . 19,673,948 WOW . . . . . . . . . . 102,591,629 XNJ Industrials ............................... 5796.6 5809.6 13.0 0.22 2.02 2.36 -1.48 57099.0 57252.0 1.44
DSX . . . . . . . . . . . 19,010,765 COL . . . . . . . . . . . 100,256,499 XIJ Info Technology .......................... 1087.2 1118.1 30.9 2.84 6.33 4.13 10.54 8074.9 8308.8 12.38
National Exchange Rises Falls Steady Total XMJ Materials................................. 10684.5 10826.4 141.9 1.33 -1.53 -2.87 -6.54 87975.3 89143.5 -2.71
MYX. . . . . . . . . . . 17,702,004 WPL . . . . . . . . . . . 85,772,938
Industrials . . . . . . . . . . . . 569 354 195 1118 XPJ A-REIT .................................... 1420.6 1417.0 -3.6 -0.25 1.72 2.40 0.86 49276.6 49151.8 4.15
HRL . . . . . . . . . . . 16,027,677 S32 . . . . . . . . . . . 75,465,229 XTJ Communication .......................... 1091.0 1097.4 6.4 0.59 0.60 -2.45 -16.09 16694.0 16792.3 -12.41
Mining . . . . . . . . . . . . . . . . 210 174 192 576
EMP. . . . . . . . . . . 15,861,960 TLS. . . . . . . . . . . . 71,980,458 XUJ Utilities................................... 7404.0 7368.7 -35.3 -0.48 1.19 0.15 -10.61 97866.4 97400.3 -6.37
Total . . . . . . . . . . . . . . . . . . 779 528 387 1694
AMP. . . . . . . . . . . 15,340,672 DMP. . . . . . . . . . . 65,559,773 XMM Metals & Mining.......................... 3390.4 3434.3 43.9 1.29 -2.56 -3.06 -4.35 5699.5 5773.4 -0.28
Call Options . . . . . . . . . . 370 230 23 623 XGD Gold ...................................... 4904.2 4943.6 39.4 0.80 -2.27 -3.92 0.48 5954.5 6002.3 1.99
Put Options . . . . . . . . . . . 151 427 8 586 E2E . . . . . . . . . . . 15,182,481 QBE . . . . . . . . . . . 62,650,284 XJR S&P/ASX 200 Res ....................... 3851.7 3888.8 37.1 0.96 -2.19 -4.35 -4.80 24174.0 24407.1 -1.17
Total . . . . . . . . . . . . . . . . . . 521 657 31 1209 FGO . . . . . . . . . . . 15,127,672 JHX. . . . . . . . . . . . 55,333,200 S&P/ASX 200 Intra-day High: 5778.7 Low: 5725.1 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 - 425 - - - 425 0 0 0 10758 Dec 18 - 5725 5760 5780 5743 5746 21.00 525.00 41388 328329
Mar 19 - 107.35 107.00 107.00 107.00 107.00 -0.35 -756.00 1 1061 Mar 19 - 419 - - - 416.5 -2.50 -50.00 0 3827 Jan 19 - 5722 - - - 5743 21.00 525.00 0 105
Jun 19 - 93.22 - - - 93.22 0 0 0 1104 May 19 - 418 - - - 415.5 -2.50 -50.00 0 555 Mar 19 - 5666 5695 5702 5689 5687 21.00 525.00 550 11256
Sep 19 - 84.75 - - - 84.75 0 0 5 1088 Jul 19 - 419 - - - 416.5 -2.50 -50.00 0 10 Jun 19 - 5652 - - - 5673 21.00 525.00 0 3080
Dec 19 - 74.00 - - - 74.00 0 0 5 977 Jan 20 - 337.5 - - - 336 -1.50 -30.00 0 3158 Sep 19 - 5597 - - - 5618 21.00 525.00 0 1841
Mar 20 - 95.20 - - - 95.20 0 0 10 720 Jan 21 - 342 - - - 340.5 -1.50 -30.00 0 120 Dec 19 - 5589 - - - 5610 21.00 525.00 0 1
Jun 20 - 76.98 - - - 76.96 -0.02 -43.68 10 706 Night Volume: 0 Day Volume: 0 Previous O/P: 18428 Night Volume: 11228 Day Volume: 30710 Previous O/P: 344612
Sep 20 - 67.20 - - - 66.90 -0.30 -662.40 0 507
Dec 20 - 62.22 - - - 61.95 -0.27 -596.16 0 492 Eastern Australia Feed Barley Futures (UB) SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 79.05 - - - 78.70 -0.35 -756.00 0 102 Jan 19 - 375 376 376 376 376 1.00 20.00 10 491 Dec 18 5700 95 106 106 106 105 10.00 250.00 1 0
Jun 21 - 63.32 - - - 63.04 -0.28 -611.52 0 104 Mar 19 - 383 - - - 384 1.00 20.00 0 150 Dec 18 5800 46 60 60 60 51 5.00 125.00 1 17
Sep 21 - 63.36 - - - 63.36 0 0 0 1 Jan 20 - 289 - - - 290 1.00 20.00 0 80 Dec 18 5850 29.5 - - - 32.5 3.00 75.00 0 7
Dec 21 - 60.00 - - - 60.00 0 0 0 3 Night Volume: 0 Day Volume: 10 Previous O/P: 721 Dec 18 5900 18 - - - 19.5 1.50 37.50 0 6
Night Volume: 0 Day Volume: 31 Previous O/P: 7926 Dec 18 5950 10.5 - - - 11 0.50 12.50 0 7
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6000 6 - - - 6 0 0 0 8
Dec 18 - 85.25 - - - 85.25 0 0 0 1329
Mar 19 - 97.00 - - - 97.00 0 0 0 1416 INTEREST RATE FUTURES & OPTIONS Dec 18
Dec 18
6050
6100
3.5
2
-
-
-
-
-
-
3.5
2
0
0
0
0
0
0
2
8
Jun 19 - 76.45 - - - 76.45 0 0 0 1063 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6150 1 - - - 1.5 0.50 12.50 0 8
Sep 19 - 71.50 - - - 71.50 0 0 0 1079 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6200 0.5 - - - 1 0.50 12.50 0 12
Dec 19 - 65.00 - - - 65.00 0 0 0 1042 Dec 18 6250 0.5 - - - 1 0.50 12.50 0 4
Mar 20 - 85.00 - - - 85.00 0 0 0 1124 30 Day Interbank Cash Rate Futures (IB) Dec 18 6275 0.5 - - - 0.5 0 0 0 5
Jun 20 - 63.00 - - - 63.00 0 0 0 830 Nov 18 - 98.505 98.505 98.505 98.505 98.505 0 0 500 22276 Dec 18 6300 0.5 - - - 0.5 0 0 0 23
Sep 20 - 54.96 - - - 54.96 0 0 0 531 Dec 18 - 98.505 - - - 98.505 0 0 0 29396
Dec 20 - 54.96 - - - 54.96 0 0 0 564 Jan 19 - 98.505 98.500 98.500 98.500 98.505 0 0 859 16865 Dec 18 6350 0.5 - - - 0.5 0 0 0 2
Mar 21 - 69.75 - - - 69.75 0 0 0 196 Feb 19 - 98.505 - - - 98.505 0 0 0 30474 Dec 18 6400 0.5 - - - 0.5 0 0 0 12
Jun 21 - 51.52 - - - 51.52 0 0 0 191 Mar 19 - 98.500 98.500 98.500 98.500 98.500 0 0 297 12854 Dec 18 6450 0.5 - - - 0.5 0 0 0 9
Sep 21 - 50.23 - - - 50.23 0 0 0 45 Apr 19 - 98.500 - - - 98.500 0 0 0 21212 Dec 18 6500 0.5 - - - - 0 0 0 7
Dec 21 - 50.23 - - - 50.23 0 0 0 45 May 19 - 98.495 98.495 98.495 98.495 98.500 0.01 12.33 1804 31310 Dec 18 6550 - - - - - 0 0 0 6
Night Volume: 0 Day Volume: 0 Previous O/P: 9455 Jun 19 - 98.495 - - - 98.500 0.01 12.33 0 5555 Dec 18 6600 - - - - - 0 0 0 12
SA Base Load Quarter Electricity Futures (BS) Jul 19 - 98.490 - - - 98.495 0.01 12.33 0 3219 Dec 18 6650 - - - - - 0 0 0 13
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Aug 19 - 98.455 98.460 98.460 98.460 98.465 0.01 24.66 262 4089 Dec 18 6700 - - - - - 0 0 0 16
Mar 19 - 144.00 - - - 144.00 0 0 0 192 Sep 19 - 98.445 98.445 98.445 98.445 98.460 0.02 36.99 5 230 Dec 18 6750 - - - - - 0 0 0 9
Jun 19 - 99.96 - - - 99.96 0 0 0 198 Oct 19 - 98.440 - - - 98.455 0.02 36.99 0 152 Dec 18 6900 - - - - - 0 0 0 30
Sep 19 - 91.35 - - - 91.35 0 0 0 232 Nov 19 - 98.395 98.395 98.395 98.395 98.400 0.01 12.33 13 1275 Dec 18 6950 - - - - - 0 0 0 27
Dec 19 - 80.50 - - - 80.50 0 0 0 200 Dec 19 - 98.385 - - - 98.395 0.01 24.66 0 100 Mar 19 5800 113 - - - 120 7.00 175.00 0 5
Mar 20 - 113.40 - - - 113.40 0 0 0 127 Night Volume: 205 Day Volume: 3535 Previous O/P: 179007 Mar 19 5900 75.5 - - - 80.5 5.00 125.00 0 2
Jun 20 - 78.78 - - - 78.78 0 0 0 141 90 Day Bank Accepted Bills Futures (IR) Mar 19 6000 48 - - - 51 3.00 75.00 0 14
Sep 20 - 68.75 - - - 68.75 0 0 0 134 Dec 18 - 98.040 98.030 98.030 98.020 98.030 -0.01 -24.42 8985 127324 Mar 19 6150 22.5 - - - 24 1.50 37.50 0 6
Dec 20 - 63.75 - - - 63.75 0 0 0 139 Mar 19 - 98.070 98.070 98.070 98.060 98.070 0 0 6113 234233 Mar 19 6200 17 - - - 18 1.00 25.00 0 28
Mar 21 - 75.76 - - - 75.76 0 0 0 27 Jun 19 - 98.050 98.050 98.060 98.040 98.050 0 0 15037 197383 Mar 19 6250 13 - - - 14 1.00 25.00 6 6
Jun 21 - 69.75 - - - 69.75 0 0 0 27 Sep 19 - 98.000 98.000 98.010 97.990 98.010 0.01 24.42 10707 187807 Mar 19 6300 9.5 - - - 10.5 1.00 25.00 0 6
Sep 21 - 75.54 - - - 75.54 0 0 0 2 Dec 19 - 97.940 97.940 97.950 97.930 97.950 0.01 24.41 11015 171785 Mar 19 6400 5.5 - - - 5.5 0 0 0 24
Dec 21 - 75.54 - - - 75.54 0 0 0 2 Mar 20 - 97.890 97.880 97.890 97.880 97.900 0.01 24.40 12943 115114 Mar 19 6450 4 - - - 4 0 0 0 12
Night Volume: 0 Day Volume: 0 Previous O/P: 1581 Jun 20 - 97.830 97.830 97.840 97.820 97.840 0.01 24.40 10950 97649 Mar 19 6500 3 - - - 3 0 0 0 1192
VIC Base Load Quarter Electricity Futures (BV) Sep 20 - 97.780 97.780 97.790 97.770 97.790 0.01 24.39 7116 48900 Mar 19 6550 2.5 - - - 2.5 0 0 0 7
Dec 18 - 97.50 - - - 97.50 0 0 0 1567 Dec 20 - 97.720 97.720 97.730 97.720 97.730 0.01 24.38 1163 11877 Mar 19 6600 2 - - - 1.5 -0.50 -12.50 0 10
Mar 19 - 127.00 126.00 127.25 126.00 127.25 0.25 540.00 11 1659 Mar 21 - 97.660 97.650 97.650 97.650 97.680 0.02 48.75 16 4403 Mar 19 6650 1.5 - - - 1 -0.50 -12.50 0 8
Jun 19 - 99.00 - - - 99.00 0 0 0 1620 Jun 21 - 97.610 - - - 97.630 0.02 48.74 0 3196
Sep 21 - 97.540 97.530 97.530 97.530 97.570 0.03 73.09 97 950 Mar 19 6700 1 - - - 1 0 0 0 5
Sep 19 - 93.23 - - - 93.23 0 0 0 1169 Mar 19 6750 0.5 - - - 0.5 0 0 0 17
Dec 19 - 78.51 78.00 78.50 78.00 78.50 -0.01 -22.08 15 1054 Dec 21 - 97.500 - - - 97.530 0.03 73.08 0 57
Mar 20 - 103.60 - - - 103.60 0 0 0 886 Mar 22 - 97.460 - - - 97.480 0.02 48.70 0 12 Mar 19 6800 0.5 - - - 0.5 0 0 0 9
Jun 20 - 82.13 - - - 82.13 0 0 0 692 Sep 22 - 97.370 - - - 97.400 0.03 73.03 0 20 Mar 19 6900 0.5 - - - - 0 0 0 54
Sep 20 - 68.40 - - - 68.40 0 0 0 501 Night Volume: 31782 Day Volume: 52360 Previous O/P: 1200710 Mar 19 7050 - - - - - 0 0 0 27
Dec 20 - 62.16 - - - 62.16 0 0 0 426 3 Year Commonwealth Treasury Bond Futures (YT) Night Volume: 0 Day Volume: 8 Previous O/P: 1682
Mar 21 - 85.59 - - - 85.59 0 0 0 154 Dec 18 - 97.895 97.890 97.910 97.890 97.910 0.02 46.30 154550 1150460 SPI 200 (A$25 x SPI200) Put Options (AP)
Jun 21 - 59.37 - - - 59.37 0 0 0 185 Mar 19 - 97.900 97.895 97.895 97.895 97.915 0.02 46.30 200 28767 Dec 18 4000 0.5 - - - - 0 0 0 5254
Sep 21 - 59.28 - - - 59.28 0 0 0 47 Night Volume: 78402 Day Volume: 76348 Previous O/P: 1179227 Dec 18 4075 0.5 - - - - 0 0 0 827
Dec 21 - 55.95 - - - 55.95 0 0 0 32 Dec 18 4175 0.5 - - - - 0 0 0 809
Night Volume: 0 Day Volume: 26 Previous O/P: 9992 3 Year Commonwealth Treasury Bond Put Options (YT)
Dec 18 97.8 0.010 - - - 0.005 -0.01 -15.38 0 2000 Dec 18 4225 0.5 - - - - 0 0 0 796
QLD Base Load Month Electricity Futures (EQ) Night Volume: 0 Day Volume: 0 Previous O/P: 2000 Dec 18 4900 3 - - - 2.5 -0.50 -12.50 0 9
Dec 18 - 90.26 - - - 90.26 0 0 0 25 Dec 18 4950 3.5 - - - 3 -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 - 97.375 97.375 97.395 97.370 97.395 0.02 204.42 125806 1324060 Dec 18 5000 4 - - - 3.5 -0.50 -12.50 0 210
NSW Peak Load Electricity Futures (PN) Mar 19 - 97.365 97.360 97.375 97.350 97.385 0.02 204.22 862 9589 Dec 18 5075 5 - - - 4 -1.00 -25.00 0 1155
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Night Volume: 61861 Day Volume: 64807 Previous O/P: 1333649 Dec 18 5100 5.5 4.5 4.5 4.5 4.5 -1.00 -25.00 8 13
Mar 19 - 150.00 - - - 150.00 0 0 0 206 Dec 18 5150 6.5 - - - 5.5 -1.00 -25.00 0 21
Jun 19 - 116.75 - - - 116.75 0 0 0 136 20 Year Treasury Bond Futures (LT)
Dec 18 - 97.030 97.025 97.025 97.025 97.040 0.01 82.13 69 17274 Dec 18 5200 7.5 - - - 6.5 -1.00 -25.00 0 13
Sep 19 - 105.23 - - - 105.23 0 0 0 66 Dec 18 5250 9 - - - 7.5 -1.50 -37.50 0 17
Dec 19 - 94.40 - - - 94.40 0 0 0 65 Mar 19 - 96.990 - - - 97.000 0.01 81.54 0 3647
Night Volume: 19 Day Volume: 50 Previous O/P: 20921 Dec 18 5300 11 - - - 9 -2.00 -50.00 0 26
Mar 20 - 136.50 - - - 136.50 0 0 0 76 Dec 18 5350 13 - - - 11 -2.00 -50.00 0 11
Jun 20 - 94.50 - - - 94.50 0 0 0 77 Dec 18 5375 14.5 - - - 12 -2.50 -62.50 0 515
Sep 20 - 81.20 - - - 81.20 0 0 0 62
Dec 20 - 82.00 - - - 82.00 0 0 0 61 Dec 18 5400 16 - - - 13.5 -2.50 -62.50 0 1443
Night Volume: 0 Day Volume: 0 Previous O/P: 889 NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
5450
5500
20.5
26
-
-
-
-
-
-
16.5
21
-4.00
-5.00
-100.00
-125.00
0
0
35
12
QLD Peak Load Electricity Futures (PQ) Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 5525 29 - - - 24 -5.00 -125.00 0 1
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5550 33 - - - 27.5 -5.50 -137.50 0 16
Mar 19 - 128.50 - - - 127.50 -1.00 -930.00 0 140 Dec 18 5600 43 - - - 35.5 -7.50 -187.50 0 25
Jun 19 - 92.00 - - - 92.00 0 0 0 93 NZ - 90 Day Bank Bill Futures (BB)
Sep 19 - 89.00 - - - 89.00 0 0 0 70 Dec 18 - 98.04 98.03 98.04 98.03 98.04 0 0 67 66121 Dec 18 5650 56 - - - 47 -9.00 -225.00 0 8
Dec 19 - 80.50 - - - 80.50 0 0 0 70 Mar 19 - 98.01 98.01 98.01 98.00 98.01 0 0 1054 42866 Dec 18 5675 64 - - - 54 -10.00 -250.00 0 1155
Mar 20 - 114.00 - - - 114.00 0 0 0 107 Jun 19 - 97.98 97.98 97.99 97.97 97.99 0.01 24.42 2326 35575 Dec 18 5700 73 - - - 62 -11.00 -275.00 0 1287
Jun 20 - 74.50 - - - 74.50 0 0 0 50 Sep 19 - 97.94 97.94 97.95 97.94 97.95 0.01 24.41 2511 40075 Dec 18 5750 95 - - - 82 -13.00 -325.00 0 9
Sep 20 - 67.23 - - - 67.23 0 0 0 10 Dec 19 - 97.90 97.90 97.90 97.88 97.90 0 0 1543 11703 Dec 18 5800 122.5 - - - 107.5 -15.00 -375.00 0 14
Dec 20 - 67.23 - - - 67.23 0 0 0 10 Mar 20 - 97.84 97.84 97.84 97.84 97.84 0 0 375 718 Dec 18 5825 138.5 - - - 122.5 -16.00 -400.00 0 3
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Jun 20 - 97.77 - - - 97.78 0.01 24.39 0 469 Dec 18 5850 155.5 - - - 138.5 -17.00 -425.00 0 2
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Dec 18 5950 235.5 - - - 217 -18.50 -462.50 0 1618
Night Volume: 0 Day Volume: 0 Previous O/P: 690 Night Volume: 2818 Day Volume: 5058 Previous O/P: 197527
Dec 18 6000 281 - - - 261.5 -19.50 -487.50 0 520
SA Peak Load Electricity Futures (PS) Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 6050 328.5 - - - 308.5 -20.00 -500.00 0 1591
Mar 19 - 230.00 - - - 230.00 0 0 0 22 Dec 18 - 201.10 - - - 201.10 0 0 0 2090 Dec 18 6300 576 - - - 555 -21.00 -525.00 0 1
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Mar 19 - 88.35 - - - 90.00 1.65 3564.00 0 2284 Mar 19 3950 1.5 - - - 1.5 0 0 0 831
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Jun 19 - 89.20 - - - 89.20 0 0 0 2190 Mar 19 4100 3 - - - 3 0 0 0 888
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Sep 19 - 87.20 - - - 87.20 0 0 0 2091 Mar 19 4225 5 - - - 5 0 0 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 5.5 - - - 5.5 0 0 0 789
VIC Peak Load Electricity Futures (PV) Mar 20 - 83.00 - - - 83.00 0 0 0 870 Mar 19 4625 15 - - - 14 -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 16 - - - 15 -1.00 -25.00 0 18
Mar 19 - 188.75 - - - 185.90 -2.85 -2607.75 0 100 Sep 20 - 87.00 - - - 87.00 0 0 0 765 Mar 19 4700 18 - - - 16.5 -1.50 -37.50 0 3
Jun 19 - 120.00 - - - 120.00 0 0 0 116 Dec 20 - 74.00 - - - 74.00 0 0 0 330 Mar 19 4850 25.5 - - - 23.5 -2.00 -50.00 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 28.5 - - - 26 -2.50 -62.50 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 - - - 27.5 -2.50 -62.50 0 664
Mar 20 - 155.38 - - - 155.38 0 0 0 10 Sep 21 - 87.80 - - - 87.80 0 0 0 310
Jun 20 - 101.00 - - - 101.00 0 0 0 10 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 4950 31.5 - - - 29 -2.50 -62.50 0 7
Sep 20 - 81.75 - - - 81.75 0 0 0 10 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5000 35.5 - - - 32.5 -3.00 -75.00 6 9
Dec 20 - 75.50 - - - 75.50 0 0 0 10 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5050 40 - - - 36.5 -3.50 -87.50 0 6
Night Volume: 0 Day Volume: 0 Previous O/P: 593 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5100 44.5 - - - 41 -3.50 -87.50 0 6
Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5150 50.5 - - - 46 -4.50 -112.50 0 21
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Mar 19 5200 56.5 - - - 51.5 -5.00 -125.00 0 15
Dec 18 - 2.50 - - - 2.50 0 0 0 713 Night Volume: 0 Day Volume: 0 Previous O/P: 13355
Mar 19 - 20.00 - - - 20.00 0 0 0 689 Mar 19 5225 60 - - - 55 -5.00 -125.00 0 980
Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5250 64 - - - 58 -6.00 -150.00 0 22
Jun 19 - 6.65 - - - 6.65 0 0 0 577 Dec 18 - 170.35 - - - 170.35 0 0 0 1324
Sep 19 - 6.20 - - - 6.20 0 0 0 550 Mar 19 5300 72 - - - 66 -6.00 -150.00 0 8
Dec 19 - 6.51 - - - 6.51 0 0 0 505 Mar 19 - 81.00 - - - 82.00 1.00 2160.00 0 1580 Mar 19 5325 76.5 - - - 70 -6.50 -162.50 0 298
Mar 20 - 18.85 19.00 19.00 19.00 19.00 0.15 327.60 5 268 Jun 19 - 84.00 84.00 84.00 84.00 84.00 0 0 30 1760 Mar 19 5350 81.5 - - - 74.5 -7.00 -175.00 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 87 - - - 79.5 -7.50 -187.50 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 119 - - - 109.5 -9.50 -237.50 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 246 - - - 232 -14.00 -350.00 0 1724
Night Volume: 0 Day Volume: 5 Previous O/P: 3677 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 6000 380 - - - 363 -17.00 -425.00 0 520
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Sep 20 - 86.50 - - - 86.50 0 0 0 391 Mar 19 6025 400 - - - 382 -18.00 -450.00 0 1597
Dec 18 - 2.60 2.60 2.60 2.60 2.60 0 0 13 679 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6100 461.5 - - - 442.5 -19.00 -475.00 0 1578
Mar 19 - 12.75 - - - 12.75 0 0 0 777 Mar 21 - 70.10 - - - 70.10 0 0 0 100 Jun 19 4300 11.5 - - - 11.5 0 0 0 782
Jun 19 - 2.60 - - - 2.60 0 0 0 387 Jun 21 - 79.20 - - - 79.20 0 0 0 180 Jun 19 4400 16 - - - 15.5 -0.50 -12.50 0 1534
Sep 19 - 3.00 - - - 3.00 0 0 0 475 Sep 21 - 85.00 - - - 85.00 0 0 0 370
Dec 21 - 65.25 - - - 65.30 0.05 110.40 0 150 Jun 19 5150 94 - - - 89.5 -4.50 -112.50 0 745
Dec 19 - 4.94 - - - 4.94 0 0 0 504 Jun 19 5375 144 - - - 135.5 -8.50 -212.50 0 520
Night Volume: 0 Day Volume: 13 Previous O/P: 4341 Mar 22 - 72.10 - - - 72.10 0 0 0 60
Jun 22 - 85.00 - - - 85.00 0 0 0 100 Jun 19 5775 297.5 - - - 283.5 -14.00 -350.00 0 745
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Sep 22 - 81.95 - - - 81.95 0 0 0 60 Jun 19 6000 436 - - - 418 -18.00 -450.00 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 549.5 - - - 529 -20.50 -512.50 0 1567
Mar 19 - 44.20 42.00 42.00 41.50 41.50 -2.70 -5832.00 9 307 Jun 19 6250 632 - - - 612 -20.00 -500.00 0 1540
Jun 19 - 7.00 - - - 7.00 0 0 0 73 Night Volume: 0 Day Volume: 30 Previous O/P: 8735
Jun 19 6300 675.5 - - - 655 -20.50 -512.50 0 1549
Sep 19 - 6.25 - - - 6.25 0 0 0 55 Sep 19 4300 37 - - - 28.5 -8.50 -212.50 0 1601
Dec 19 - 8.50 - - - 8.50 0 0 0 122 Sep 19 5250 170 - - - 164 -6.00 -150.00 0 565
Night Volume: 0 Day Volume: 9 Previous O/P: 1075
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) TOP TRADING EXCHANGE TRADED OPTIONS Sep 19
Sep 19
5450
5750
233
366.5
-
-
-
-
-
-
224
354
-9.00
-12.50
-225.00
-312.50
0
0
1283
1283
Dec 18 - 3.00 - - - 3.00 0 0 0 625 Contracts Traded Sep 19 5875 438.5 - - - 424 -14.50 -362.50 0 565
Mar 19 - 30.00 29.00 30.00 29.00 30.00 0 0 10 561 ASX Code Issuer Name Total Call Put Sep 19 5950 487 - - - 471 -16.00 -400.00 0 1618
Jun 19 - 4.59 - - - 4.59 0 0 0 296 Sep 19 6075 575 - - - 557.5 -17.50 -437.50 0 1585
Sep 19 - 4.12 - - - 4.12 0 0 0 292 AMP AMP LIMITED 49118 5720 43398
Dec 19 - 5.63 - - - 5.63 0 0 0 368 ANZ ANZ Banking Grp 34195 21219 12976 Night Volume: 0 Day Volume: 14 Previous O/P: 48429
Night Volume: 0 Day Volume: 10 Previous O/P: 2999 BHP BHP 105156 46994 58162
Victorian Wholesale Gas Futures (GX) CBA C’wlth Bank of Aust 45767 29138 16629
- 9.75 - - - 9.75 0 0 0 10 FMG FORTESCUE METALS GRP 65257 43057 22200
Dec 18
Mar 19 - 10.85 - - - 10.85 0 0 0 114 RIO Rio Tinto 65519 22101 43418 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 TC8 TCL DUMMY TORESS 57800 0 57800 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 TLS Telstra Corp 62151 39446 22705
Dec 19 - 10.45 - - - 10.45 0 0 0 130 WES WESFARMERS LIMITED 37701 7848 29853 Calls $208,045,739 588,706
Night Volume: 0 Day Volume: 0 Previous O/P: 449 XJO S&P/ASX 200 36276 17403 18873 Puts $95,861,406 467,946
Tables 19
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 22 Nov 29 Nov 22 Nov 29 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 .............. 0.7316/0.7318 Norway, krone ........ 6.2527/6.2566 $A/$US ............. 0.7304 0.7318 ’Interbank market’
US 10-year Treasury Bond yields................... 3.06 pc 3.02 pc UK, pound ............. 0.57/0.5703 Pakistan, rupee ....... 97.96/98.79 $A/Euro ............. 0.6425 0.6430 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 83.03 82.89 1 month.... ................. 3/4
Europe, euro .......... 0.6429/0.6432 Papua NG, kina........ 2.4026/2.5278
US 30-year Treasury Bond yields................... 3.32 pc 3.31 pc $A/£ ................. 0.5694 0.5700 2 months .. ................. 7/8
180 day dealers bill rate ........................... 1.94 pc 1.94 pc Brunei, dollar .......... 1.0026/1.0031 Philippines, peso ..... 38.255/38.288
$A/Sfranc........... 0.7257 0.7265 3 months .. .............. 11/12
5 year Bond Yield (Apr 2023) ...................... 2.259 pc 2.213 pc US Federal Funds Canada, dollar ........ 0.9708/0.9711 Saudi Arabia, riyl ...... 2.7447/2.7459 $A/$NZ ............. 1.0627 1.0650 4 months .. .............. 15/16
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.076/5.0779 Singapore, dollar ..... 1.0025/1.0029 $A/$US range ...... 0.7292/0.7322 5 months .. .............. 19/20
10 year Bond Yield (Nov 2028) .................... 2.669 pc 2.602 pc
Denmark, kroner ...... 4.7971/4.7999 Solomon Is, dollar .... 5.6721/6.0688 Hedge Rate......... 0.7305 6 months .. .............. 23/25
International US Bank Acceptances 12 months . .............. 49/51
Fiji, dollar .............. 1.52/1.556 S Africa, rand.......... 10.0594/10.067
$US Hedge Rate ................................... 0.7258 0.7305 1 month bank buy .................................. 2.270 pc 2.310 pc
Fr Pacific, franc ....... 76.83/77.4 Sri Lanka, rupee ...... 131.176/131.504 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5232 0.5301 3 months bank buy ................................ 2.600 pc 2.670 pc Hong Kong, dollar .... 5.7228/5.7246 Sweden, krona ........ 6.6023/6.6063 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.820 pc 2.840 pc India, rupee ........... 51.153/51.175 Switzerland, franc .... 0.726/0.7265 $NZ ................ 1 0.6872 0.5354 0.6037 0.6822 77.840
Indonesia, rupiah .....10494.8/10502.79 Thailand, baht ......... 24.08/24.1 USD ................ 1.4553 1 0.7791 0.8786 0.9928 113.280
1 year............................................... 1.940 pc 1.923 pc German
Japan, yen............. 82.88/82.92 Tonga, pa’anga ....... 1.58/1.694
£Stg................ 1.8679 1.2836 1 1.1278 1.2743 145.40
2 years ............................................. 2.040 pc 2.006 pc 10-year Government Bond yield.................... 0.370 pc 0.350 pc Malaysia, ringgit ...... 3.0617/3.0648 W Samoa, tala ......... 1.828/1.934
Euro ................ 1.6563 1.1382 0.8867 1 1.1300 128.93
3 years ............................................. 2.150 pc 2.101 pc Japan N Zealand, dollar ...... 1.0645/1.0654 Gold - 1 oz, ............ 1674.43/1673.79
Sfranc.............. 1.4658 1.0073 0.7847 0.8850 1 114.102
5 years ............................................. 2.480 pc 2.433 pc JGB 10-year yield ................................... 0.095 pc 0.083 pc Source: Thomson Reuters — Nov 29, 2018 Yen’000............ 12.847 8.828 6.8776 7.7562 8.764 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.910 pc 1.908 pc 2-year yield ......................................... 0.729 pc 0.757 pc REPRESENTATIVE RATES PER $A
Units ................... Nov 23 Nov 26 Nov 27 Nov 28 Nov 29
3/6 ................................................. 1.899 pc 1.888 pc 10-year yield ....................................... 1.389 pc 1.376 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7250 0.7250 0.7228 0.7233 0.7314
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.918 pc 1.894 pc Yen . . . . . . . . . . . . . . . . . 81.86 82.08 82.04 82.33 82.86
£Stg . . . . . . . . . . . . . . . . 0.5629 0.5657 0.5641 0.5678 0.5695 1 .................... 1.76 0.76 2.31 -0.50 -1.00 -0.31
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6352 0.6390 0.6375 0.6403 0.6424 3 .................... 2.18 1.00 2.65 -0.45 -1.03 -0.33
3 months ........................................... 2.6769 pc 2.7066 pc $NZ . . . . . . . . . . . . . . . . . 1.0646 1.0673 1.0678 1.0640 1.0659 6 .................... 2.18 1.05 2.79 -0.40 -0.90 -0.36
6 months ........................................... 2.8859 pc 2.8866 pc KRW . . . . . . . . . . . . . . . . 819.94 818.20 816.40 815.81 819.57 12 .................. 2.32 1.20 3.04 -0.35 -0.80 -0.22
CHRenm . . . . . . . . . . . 5.0311 5.0335 5.0194 5.0297 5.0759
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — November 29, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.41 22.37 22.32 22.35 22.48
3 months ........................................... 33 bps 33 bps mth year $Sing . . . . . . . . . . . . . . . 0.9952 0.9959 0.9942 0.9968 1.0022
Nov 27 Nov 28 % rtn % rtn InRuph . . . . . . . . . . . . . 10527 10513 10473 10510 10494
Australian Treasury Bonds Treasury 0 + yrs ............ 9728.61 9736.82 0.14 2.92
Semi-Govt 0 + yrs .......... 10704.72 10709.32 0.07 2.72 $HK . . . . . . . . . . . . . . . . . 5.6733 5.6732 5.6547 5.6610 5.7209 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 2.123 2.079 Credit 0 + yrs ............... 9750.11 9753.53 -0.01 2.9 MlyR . . . . . . . . . . . . . . . . 3.0421 3.0407 3.0311 3.0335 3.0653
US Japan
Cwlth 10 year (21.11.28) .......................... 2.669 2.602 Comp Bd 0 + yrs ............ 9386.21 9392.11 0.1 2.84 SF . . . . . . . . . . . . . . . . . . 0.7207 0.7230 0.7214 0.7229 0.7256
Govt 0 + yrs ................. 3076.96 3079.16 0.12 2.86 1 Month......................... 0.6928 1 Month......................... 78.27
SDR . . . . . . . . . . . . . . . . 0.5232 0.5232 0.5221 0.5237 0.5301
NSW 3 year (30.06.21) ............................ 2.723 2.695 Bank Bill 0 + yrs............ 8839.66 8840.17 0.15 1.76 3 Months ....................... 0.6935 3 Months ....................... 77.74
Govt Infl 0 + yrs ............ 6940.69 6936.26 -0.66 1.75 TWI . . . . . . . . . . . . . . . . . 62.8 62.8 62.7 62.8 63.2
NSW 10 year (15.11.28)........................... 3.130 3.130 Master 0 + yrs .............. 2902.07 2903.47 0.06 2.7 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Nov 29, 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 3.089 –0.8 6.00 QLD 14/06/21 2.153 –0.2
MORNING BRIEFING 2.195-2.1750 (%). Number of bids allocated in full: 4. Coverage ratio: 4.0850. Coupon
5.25% ....................
Maturity
15 Mar 2019
29/11
1.860
Issue $B
13.2B
3.00
3.50
NSW
NSW
20/05/27
20/03/19
2.912
1.890
–0.7
+0.0
6.00
6.25
QLD
QLD
21/07/22
21/02/20
2.403
2.118
–0.1
–0.7
TREASURY BOND TENDER 2.75% .................... 21 Oct 2019 1.914 14.9B 2.25 SA 15/08/24 2.744 +0.2
3.50 NSW 20/03/34 3.324 +0.0
Results of Tender Number 1097 – 26 November, 2018 4.50% .................... 15 Apr 2020 1.989 23.6B 5.00 SA 20/05/21 2.247 +0.6
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 2.005 25.5B
3.50
4.00
NSW
NSW
20/11/37
8/04/21
3.416
2.176
–0.6
+0.3
1.50 SA 22/09/22 2.474 –0.2
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
2.021
2.075
30.2B
17.8B 4.00 NSW 20/04/23 2.450 –0.9
3.25
3.25
TAS
TAS
24/01/28
19/02/26
3.143
2.908
–0.7
–0.5
BELL TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 2.107 25.0B 4.00 NSW 20/05/26 2.775 –0.6 4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 43 – 26 November, 2018 2.25% .................... 21 Nov 2022 2.166 15.5B 5.00 NSW 20/08/24 2.591 +0.1 0.00 VIC 7/10/35 3.208 –0.7
Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 5.50% .................... 21 Apr 2023 2.200 24.1B 5.50 NSW 1/11/28 3.049 –0.7 1.75 VIC 27/07/21 2.245 –0.6
The Financial Review’s online-only accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Apr 2024 2.314 25.5B 6.00 NSW 1/03/22 2.297 +0.1 2.25 VIC 29/10/21 2.274 –0.6
3.25% .................... 21 Apr 2025 2.397 27.9B 3.00 VIC 20/10/28 3.010 –1.1
briefing brings you up to date with 1.9800-2.0100 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.185.
4.25% .................... 21 Apr 2026 2.465 32.4B 6.00 NSW 1/04/19 1.837 –1.1
Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 4.25 VIC 20/12/32 3.266 +2.7
markets around the globe. Our expert 4.75% .................... 21 Apr 2027 2.523 29.7B 6.00 NSW 1/05/20 2.074 –0.7 4.75 VIC 20/11/30 3.147 –0.7
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 2.568 28.0B 6.00 NSW 1/05/23 2.363 +0.0 5.00 VIC 20/11/40 3.459 –0.6
team delivers Australia’s most 2.25% .................... 21 May 2028 2.596 27.8B 2.75 QLD 20/08/27 3.020 –0.7 5.50 VIC 17/11/26 2.800 –0.2
TREASURY INDEXED BOND TENDER 3.25% .................... 21 Apr 2029 2.601 25.2B
comprehensive pre-market briefing Results of Tender Number 174 – 27 November, 2018 2.50% .................... 21 May 2030 2.642 10.0B
3.00 QLD 22/03/24 2.648 –0.3 5.50 VIC 17/11/26 2.800 –0.2
3.25 QLD 21/07/28 3.084 –1.0 5.50 VIC 17/12/24 2.637 –0.2
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 2.762 13.9B
3.50 QLD 21/08/30 3.263 –0.4 5.50 VIC 17/12/24 2.637 –0.2
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 2.878 7.0B
3.75% .................... 21 Apr 2037 2.940 11.6B 4.00 QLD 21/06/19 2.003 +2.2 6.00 VIC 15/06/20 2.108 –0.1
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533.
3.25% .................... 21 Jun 2039 3.010 8.0B 6.00 VIC 17/10/22 2.384 +0.0
TREASURY NOTE TENDER 4.20 QLD 20/02/47 3.705 –0.7
only at www.afr.com Results of Tender Number 24/18 – 22 November, 2018
2.75% .................... 21 May 2041 3.070 3.6B 4.25 QLD 21/07/23 2.553 –0.6
6.50 VIC 15/03/33 3.454 –0.8
3.00% .................... 21 Mar 2047 3.128 13.0B 2.50 WA 23/07/24 2.727 +0.1
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 4.75 QLD 21/07/25 2.760 –0.3 2.50 WA 22/07/20 2.163 –0.2
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 2.264 +0.2 2.75 WA 20/10/22 2.474 –0.2
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.675 +1.2 3.00 WA 21/10/26 2.980 –0.9
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 18 n/a Nov 27 0.501 Aug 35 0.285 Aug 40 0.752 Feb 50 1.095 Source: Reser ve Bank of Australia November 29, 2018. Source: Thomson Reuters November 29, 2018.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 103.50 98.23 100.10 99.93 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 100.01 38 378.705 99.90 100.01 - 3.64 30/11/18 -
104.75 99.486 104.45 103.75 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 104.45 2 24.516 103.60 104.45 100 8.00sa 29/06/18 10/07/21 104.89 99.752 104.40 103.62 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 103.65 24 244.372 103.62 103.759 - 4.26 17/12/18 -
107.25 102.35 105.50 104.60 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.50 10 102.638 105.00 106.00 100 1.00sa 17/12/18 7/06/21 103.74 97.10 100.75 100.25 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 100.597 43 434.721 100.36 100.70 - - 13/12/18 -
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 24/12/20 103.37 99.00 100.50 100.00 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.50 24 244.680 100.15 100.50 - 3.66 26/11/18 -
102.40 98.00 - - URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.00 - - 101.50 101.99 100 7.75q 2/10/18 24/12/21 107.37 99.80 103.23 103.00 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.00 32 326.630 103.00 103.20 - - 22/02/19 -
103.22 100.17 100.669 100.51 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.581 58 581.876 100.58 100.669 - 4.01 17/12/18 -
Floating Rate Notes 99.60 95.21 97.949 97.601 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.899 100 978.040 97.695 97.799 - 3.31 17/12/18 -
109.02 103.76 105.90 105.75 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 105.75 57 600.925 105.75 105.85 - 4.99 17/12/18 -
104.95 100.55 102.05 100.55 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 100.80 47 471.440 100.72 100.80 100 5.73q 10/12/18 8/06/39 104.485 99.90 102.50 101.95 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.24 93 951.563 102.06 102.24 - - 17/12/18 -
103.45 99.50 101.09 100.77 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 101.09 3 32.681 100.76 101.09 100 4.57q 18/12/18 18/12/23 100.30 96.766 98.70 98.22 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.50 224 2209.30 98.40 98.50 - - 17/12/18 -
105.699 102.40 103.80 103.80 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.80 1 9.965 103.35 103.80 100 4.74q 14/01/19 15/12/20 108.96 102.30 105.47 105.30 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.47 16 170.846 105.30 105.47 - - 17/12/18 -
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 - .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - - - - - 20/09/18 -
104.93 99.50 103.498 103.00 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.06 43 444.486 103.11 103.30 100 5.92q 14/12/18 23/04/75 105.00 99.20 101.60 101.40 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.60 22 221.354 101.60 101.75 - 4.54 25/03/19 -
103.99 100.00 102.25 101.65 IMFHA BOND 3-BBSW+4.20% 30-06-19 SEC........................... 102.25 3 29.497 101.65 102.25 100 6.14q 8/01/19 30/06/19 110.30 102.50 105.64 105.32 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.55 37 387.114 105.35 105.55 - 6.06 18/03/19 -
88.40 80.00 87.49 86.75 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 87.49 23 199.395 87.05 87.49 100 3.64q 15/01/19 - 105.13 100.155 103.15 102.90 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 102.95 57 587.981 102.80 102.95 - - 17/12/18 -
88.05 76.99 84.40 83.90 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 84.00 61 512.190 83.90 84.30 100 3.19q 15/02/19 - 84.25 77.10 83.10 82.80 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.10 2 19.151 83.25 83.65 - - 16/10/18 -
105.00 101.75 102.86 102.86 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 102.86 - 4.526 102.85 104.00 100 6.57q 7/01/19 5/10/22 102.91 99.80 101.20 101.00 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 101.03 123 1246.11 101.03 101.20 - 3.60 20/12/18 -
109.00 104.10 107.40 106.75 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 106.90 21 226.096 106.75 108.90 100 5.82q 7/01/19 5/10/23 103.00 98.60 100.52 100.10 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 100.40 109 1089.02 100.20 100.40 - 3.62 17/12/18 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.76 - - 78.75 79.00 100 2.69q 4/03/19 - 103.08 99.55 101.57 101.25 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.25 104 1051.03 101.25 101.50 - 3.79 24/12/18 -
104.58 100.55 - - TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.75 - - 101.31 101.75 100 5.02q 7/01/19 5/07/19 109.00 103.02 105.55 105.40 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.50 43 456.991 105.40 105.50 - 4.82 7/01/19 -
106.00 102.00 104.22 103.75 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 103.75 5 53.793 103.75 105.50 100 6.68q 21/01/19 21/04/22 105.00 101.01 103.75 102.85 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.75 27 280.631 102.96 103.50 - - 20/12/18 -
110.00 100.01 104.75 104.35 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.40 13 133.203 104.35 104.40 - 4.92 23/04/19 -
Convertible Notes 103.33 99.45 102.00 101.90 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.90 19 189.360 101.60 101.90 - 3.72 17/12/18 -
1.025 .98 1.00 1.00 CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.00 164 16.422 1.00 1.01 .96 6.25q 12/12/18 30/11/21 105.49 99.06 103.65 103.29 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.30 65 675.642 103.30 103.70 - - 17/12/18 -
102.00 100.43 101.40 101.40 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.40 3 31.637 101.40 102.00 100 5.70q 31/12/18 22/06/23 105.00 97.50 101.06 100.78 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 100.78 17 167.640 100.78 101.00 - - 17/12/18 -
104.65 101.002 102.65 102.60 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.60 10 104.987 102.60 102.74 100 5.92q 17/12/18 31/12/36 101.00 94.36 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 - - - 94.40 - - 3/08/18 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.20 - - 99.55 99.99 100 5.50sa 28/09/18 31/03/20 102.90 99.69 100.449 99.80 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.449 46 456.262 100.01 100.439 - 3.58 10/12/18 -
90.75 82.50 85.50 85.50 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.50 6 50.188 85.10 85.50 100 6.00sa 15/04/19 15/04/2100 101.50 96.24 99.80 99.521 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.80 72 718.476 99.60 99.80 - 3.51 24/12/18 -
104.65 100.91 102.674 102.26 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.26 53 542.078 102.27 102.469 - 4.17 24/12/18 -
Hybrid Securities 108.36 103.00 104.98 104.80 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.81 51 535.055 104.75 104.84 - 4.81 31/12/18 -
109.93 99.95 103.75 102.95 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.00 39 405.339 102.95 103.00 - 5.49 24/12/18 - 99.88 95.401 97.08 96.51 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.53 132 1279.72 96.53 96.60 - - 24/12/18 -
104.378 99.36 101.40 100.90 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 101.40 167 1684.44 101.30 101.40 - 3.81 1/03/19 - 107.00 99.26 100.25 100.00 WHFPB CON PREF 7.00% PERP SEMI SUB NON-CUM RES RED ..... 100.15 11 112.586 100.15 100.39 - 7.00 12/12/18 -
103.50 94.006 100.16 99.90 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 100.16 95 954.958 99.90 100.16 - 3.76 25/03/19 -
104.15 98.58 101.12 100.71 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.999 75 753.418 100.802 101.00 - 4.00 25/03/19 - Australian Government Bonds
108.20 102.61 105.17 104.91 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.911 105 1106.61 104.915 105.10 - - 20/12/18 - 98.802 98.802 98.802 98.802 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 98.802 1 9.979 95.20 98.802 100 3.00sa 21/03/19 21/03/47
104.15 99.00 101.09 100.70 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.80 100 1003.86 100.72 100.96 - - 20/12/18 - 114.49 114.49 114.49 114.49 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 114.49 - 3.435 113.98 114.53 100 5.50sa 23/04/19 21/04/23
102.38 97.30 100.00 99.52 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.55 36 356.782 99.55 100.00 - - 15/11/18 - 109.29 109.29 109.29 109.29 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.29 - 2.514 109.00 110.52 100 5.75sa 15/05/19 15/05/21
20
Tables
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 28 Nov 29
November 28, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1214.43 1225.81 +617.70 to 25,366.43 *
All-World............................. 311.29 322.34 329.19 2.56 Hong Kong .......................... 980.52 975.93 996.67 3.09
AW Asia Pac ex Jpn HK Au NZ .... 292.23 286.00 292.07 2.80 Hungary ............................. 3801.97 287.70 293.81 2.17 Iron Ore Spot 62% grade $US/t .............. 65.19 66.35 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
784.71
560.45
132.48
724.57
583.21
132.48
739.97
595.60
135.30
2.74
2.19
3.44
India..................................
Indonesia ............................
2554.21
3296.56
1676.73
369.87
1712.36
377.73
1.70
3.07
Kuala Lumpur Spot Tin $US/t ................ 18,850 18,450 , +208.89 to 7291.59 *
Ireland ............................... 393.15 399.47 393.15 1.33 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
122.61
232.15
323.18
122.61
228.01
292.11
125.21
232.86
341.55
3.71
2.56
2.54
Israel .................................
Italy...................................
Japan ................................
478.82
120.65
109.86
192.15
94.08
152.44
196.24
120.65
155.68
2.96
4.19
2.20
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8549
2667
8580
2647
, +61.62 to 2743.79 *
AW ex Europe ....................... 583.24 592.26 604.84 2.27 UK (FTSE 100)
=
Korea ................................ 296.80 1194.18 1219.56 2.53 Aust Lead Scrap Base ........................ 2641 2640
AW ex Eurobloc..................... 340.77 341.84 349.10 2.46 Kuwait ............................... 344.78 343.14 350.43 3.44
AW ex Greece ....................... 163.29 163.29 166.76 2.56 Latin America ....................... 1068.99 548.50 560.16 3.21 Aust Nickel Scrap Base....................... 14,841 14860 –12.33 to 7004.52 *
AW ex Hong Kong ex China ....... 1898.78 1755.85 1793.17 2.55 Malaysia ............................. 232.75 621.85 635.07 3.30 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
325.62
535.31
307.99
337.90
434.31
320.86
345.09
443.54
327.68
2.59
3.25
2.55
Mexico...............................
Middle East & Africa ................
Netherlands .........................
130577.82
1137.45
490.13
5833.79
682.69
549.46
5957.78
697.20
490.13
2.79
3.38
3.22
Gold $/oz .....................................
Silver $/oz....................................
1683.60
19.76
1678.47
19.81
= +1.87 to 3168.29 *
AW ex UK............................ 318.74 334.13 341.23 2.45 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
251.52
598.69
392.62
268.96
399.59
388.62
274.68
408.09
396.87
3.25
3.65
2.07
New Zealand ........................
Nordic................................
North America ......................
84.58
220.53
387.67
108.17
244.45
389.52
110.47
249.64
397.79
5.48
3.58
2.04
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1165.93
1616.43
1155.65
1635.11
= –10.23 to 11,298.88 *
Norway .............................. 851.15 727.51 742.97 3.94 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
517.69
295.96
494.25
529.42
298.06
485.07
540.68
304.40
495.38
3.37
2.79
2.84
Pakistan .............................
Peru ..................................
1165.87
159.11
529.83
2361.68
541.09
2411.87
6.07
1.72
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Nov 27
6169.5
Nov 28
6198.0
, +227.16 to 15,171.25 *
Asia Pacific ex Japan............... 467.31 505.10 515.84 3.20 Philippines .......................... 632.10 241.21 246.33 1.78
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
427.25
531.23
2006.92
482.20
621.19
1820.58
492.45
634.39
1859.27
3.35
3.38
3.54
Poland ...............................
Portugal .............................
Qatar .................................
12438.97
106.78
300.34
165.23
87.74
300.29
168.74
106.78
306.67
2.73
4.91
3.87
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
18,750
1906.0
18,425
1907.0 , +85.58 to 22,262.60
Russia ............................... 265.79 265.79 271.44 6.20 Zinc S.H.G. sett tonne $US................... 2506.0 2515.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
443.32
3678.78
474.52
458.50
3678.78
515.32
468.25
3756.96
526.28
2.98
2.84
4.72
Secondary Emerging...............
Singapore ...........................
799.98
313.08
664.78
493.12
678.91
503.60
2.68
4.38
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1925.0
10,710
1912.5
10,735
, +80.92 to 8794.88
Austria ............................... 310.06 344.08 310.06 3.41 South Africa ......................... 3251.31 1067.20 1089.88 3.21
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
412.48
3522.42
563.52
467.51
493.64
582.61
412.48
504.14
594.99
3.82
3.48
3.31
Spain.................................
Sweden..............................
Switzerland..........................
391.81
1553.72
478.16
350.49
1152.12
770.92
391.81
1176.61
787.30
3.81
3.83
3.19
COAL $US per tonne Nov 27 Nov 28 . –255.34 to 26,427.22
globalCOAL RB Index™ ....................... 87.68 88.13
Korea (KOSPI)
,
Chile ................................. 909.42 960.64 981.05 2.96 Taiwan ............................... 78.30 318.09 324.85 4.38
China (HK Listed) ................... 3374.04 3355.80 2668.51 3.16 Thailand ............................. 156.87 122.41 125.02 3.07 globalCOAL DES ARA Index™................. 80.88 81.50
China................................. 25783.48 3031.68 3096.11 2.45 Turkey................................ 27436.85 68.95 70.42 4.92
+5.88 to 2114.10
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4381.83 2797.66 2857.12 2.81 UAE .................................. 323.44 323.42 330.30 4.82
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1232.99
2016.88
246.38
307.92
2240.75
262.70
314.47
2288.38
268.28
6.65
2.44
2.80
UK....................................
USA ..................................
World.................................
425.99
1153.97
513.23
366.40
1153.97
572.61
374.19
1178.50
584.78
4.32
1.98
2.55
OIL $US per bbl
WTI Cushing Spot.............................
Nov 27
51.26
Nov 28
50.01
. –33.33 to 2691.07
Taiwan (TAIEX)
=
Dev Asia Pacific ex Japan ......... 405.46 507.60 518.39 3.72 World ex Greece .................... 166.45 166.45 169.99 2.55 Nymex Crude Future .......................... 52.43 50.40
Developed EMEA................... 335.12 318.64 325.42 3.64 © FTSE International Limited 2001. All Rights Reserved +1.05 to 9885.36
Developed Europe.................. 203.33 228.09 232.94 3.65 Dated Brent Spot ............................. 60.00 57.41
Dev Europe ex Eurobloc ex UK.... 217.78 256.07 261.51 3.26 Tapis .......................................... 63.20 60.61 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
191.60
214.25
244.22
241.26
249.41
246.38
3.38
3.30
AUSTRALIAN POWER INDICES Nov 28
, +90.83 to 6082.08 +
Developed Eurozone ............... 168.84 205.28 209.64 3.44 MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 327.62 337.83 345.01 2.39 Index EPI NPI
Developed ex Japan ............... 313.02 333.90 340.99 2.53 Nov 28 Nov 27 %chng %chng for
Developed ex North America...... 214.00 241.03 246.16 3.30 2018 2018 for yr yr in $A 2018 ................................. 82.89 87.24 +18.03 to 3112.51 +
Developed ex UK ................... 305.24 329.95 336.96 2.38 2019 ................................. 88.80 92.53
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
221.60
298.93
468.06
249.14
317.66
340.54
254.43
324.41
347.77
3.30
2.50
5.24
USA .......................
United Kingdom .........
2559.3
2029.5
2549.4
2032.6
0.6
-8.9
8.9
-7.0
2020 .................................
2021 .................................
72.92
62.23
74.96
65.21
, +10.77 to 1697.32 +
Canada ................... 1926.3 1915.9 -7.2 -5.8
India (Sensex)
,
Egypt................................. 5003.53 193.79 197.91 3.66
Japan ..................... 985.5 980.0 -8.2 -1.7 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 347.52 321.60 328.43 3.69 +357.30 to 36,074.25 +
France .................... 1808.9 1809.0 -5.3 -3.7 Electricity Market regions. Source: ASX Energy
Emerging ............................ 651.31 489.45 499.86 3.08
Emerging Asia Pacific .............. 495.25 436.18 445.45 2.77 Germany.................. 908.6 909.5 -13.9 -12.4
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
606.01
451.19
894.07
413.03
336.47
892.80
421.81
343.62
911.78
4.27
5.67
4.17
Switzerland...............
Australia ..................
New Zealand .............
1186.7
1153.3
130.7
1187.2
1155.2
130.0
-5.0
-5.4
-2.4
0.2
-5.4
0.9
, +4.43 to 1645.06 +
Singapore ................ 1615.5 1611.5 -10.4 -5.9 World (MSCI)
,
Emerging Latin America ........... 1068.99 548.50 560.16 3.21
Eurobloc ............................. 168.72 205.14 209.50 3.44 Hong Kong ............... 15713.8 15581.0 -9.6 -2.2
Europe ............................... 205.68 227.69 232.53 3.71 INTERNATIONAL - IN US DOLLARS
+29.7 to 2029.8 *
Europe Asia Pacific ................. 232.33 255.82 261.26 3.25 World...................... 2005.2 2000.1 -4.7 3.2
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
271.98
244.50
352.81
247.94
360.31
253.21
3.54
3.96
EAFE ......................
Europe ex UK ............
1800.5
1826.8
1799.8
1829.8
-12.2
-13.4
-4.9
-6.2 , +1.36 to 187.38 *
Europe ex UK ....................... 192.83 240.76 245.88 3.47 World ex Australia ....... 2043.8 2038.4 -4.5 3.5 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
716.08
463.91
363.21
647.07
508.36
402.76
716.08
463.91
363.21
4.46
3.35
3.16
Kokusai Index............
Pacific ....................
2028.2
2567.6
2023.3
2559.4
-4.2
-10.1
3.7
-2.6
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Nov 28, 2018
Aluminium HG .............1,057,875 Nickel........................ 213,774
, +24.7 to 2879.5 *
Greater China ....................... 361.38 367.20 375.01 3.01 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 137,325 Tin .............................. 2,905 * Indices for November 28, 2018
Greece ............................... 28.05 12.95 28.05 4.17 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 106,050 Zinc.......................... 120,250 + Latest available Source: Thomson Reuters

Market-Tables (7) Thursday, November 29, 2018 PDF

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Market-Tables (7) Thursday, November 29, 2018 PDF

Hochgeladen von

Copyright:

Verfügbare Formate

Tables 1

Friday 30 November 2018

Australian Sharemarket Trading data for Thursday, November 29, 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 $2.96

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

Treasury Wine 14.85 +60 +4.21 Chorus 4.47 -7 -1.54

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