Market-Tables (10) - Tuesday, December 4, 2018

Tables 1
Wednesday 5 December 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Tuesday, December 4, 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 3.26 3.19 ABP Abacus Prop Grp .......... 3.24 +1 13746 3.23 3.24 18.00 2.34 3.18 5.56 42.18 7.7 2.48 .825 1.39 1.335 KDR Kidman Res ................. 1.335 -1.5 15596 1.335 1.35 - - - - -2.73 -
1.71 .76 1.412 1.335 AX1 Accent Grp .................. 1.40 +6 21745 1.395 1.40 6.75 f 1.22 .09 4.82 8.23 17.0 10.00 2.61 3.48 3.165 KGN Kogan Com.................. 3.24 -20 15469 3.23 3.24 13.00 f 1.16 .44 4.01 15.10 21.5
7.07 5.06 ▼ 5.24 5.06 ABC Adelaide Brighton........... 5.13 -26 33579 5.12 5.13 21.00 f 1.44 1.43 4.09 30.30 16.9 21.73 12.61 13.27 12.86 LLC Lendlease Grp ............. 12.88 -26 23009 12.87 12.88 69.00 1.99 8.70 5.36 137.00 9.4
23.00 4.90 14.40 13.60 APT Afterpay Touch .............. 13.69 -37 18943 13.69 13.70 - - .51 - -4.00 - 9.05 6.64 7.14 6.92 LNK Link Admin Hldg ............ 7.06 -1 16253 7.06 7.07 20.50 f 1.39 -.94 2.90 28.56 24.7
26.52 17.44 19.21 18.90 AGL AGL Energy.................. 19.01 -7 22974 19.01 19.02 117.00 p 2.07 7.81 6.15 242.00 7.9 .875 .385 .52 .50 LNG Liquefied Natural............ .50 -3 11886 .495 .50 - - .11 - -4.40 -
9.40 6.31 7.63 7.48 ALQ ALS........................... 7.58 +6 20551 7.57 7.59 20.00 p 1.48 .20 2.64 29.63 25.6 12.53 6.25 7.90 7.52 LOV Lovisa Hldgs ................ 7.59 -33 2928 7.54 7.60 27.00 f 1.27 .40 3.56 34.24 22.2
30.51 12.35 23.84 23.29 ALU Altium ........................ 23.58 -28 7204 23.56 23.59 27.00 1.45 1.08 1.15 39.05 60.4 2.96 1.545 2.27 2.12 LYC Lynas......................... 2.12 -13 40442 2.12 2.13 - - - - 8.84 24.0
.505 .18 .202 .185 AJM Altura Min.................... .185 -1.5 50862 .185 .19 - - - - -.74 - 1.815 .79 .97 .905 MLD MACA........................ .905 -6.5 9202 .905 .91 6.50 f 1.39 1.19 7.18 9.06 10.0
3.20 2.04 2.38 2.265 AWC Alumina ...................... 2.27 -7 271929 2.27 2.28 23.63 f .95 .87 10.41 22.41 10.1 129.87 95.49 118.45 116.35 MQG Macq Grp.................... 116.35 -126 8085 116.34 116.35 535.00 p 1.45 45.12 4.60 776.10 15.0
1.235 .89 1.06 1.025 AMA AMA Grp..................... 1.035 - 5952 1.03 1.04 2.50 f 1.17 -.06 2.42 2.93 35.3 29.52 21.80 27.23 26.67 MFG Magellan Fin Grp............ 26.99 -46 5481 26.98 27.00 134.50 f .91 2.92 4.98 122.00 22.1
2.25 .70 1.12 1.07 AYS Amaysim Au ................. 1.11 - 7383 1.065 1.125 5.10 f .25 -.69 4.59 1.30 85.4 1.425 .61 .97 .935 MYX Mayne Pharma .............. .95 -4 59019 .95 .955 - - .12 - -9.16 -
15.87 12.665 13.45 13.23 AMC Amcor........................ 13.42 +12 38566 13.41 13.42 58.82 1.44 -1.68 4.38 84.70 15.8 18.65 13.35 14.40 14.20 MMS McMillan Shakespr ......... 14.32 +1 2273 14.31 14.33 73.00 f .83 2.01 5.10 60.90 23.5
5.47 2.28 2.51 2.44 AMP AMP.......................... 2.45 -4 68508 2.45 2.46 24.50 p .73 1.30 10.00 18.00 13.6 3.39 2.41 2.445 2.41 MPL Medibank Private ........... 2.43 -1 63015 2.42 2.44 12.70 f 1.28 .54 5.23 16.20 15.0
29.64 22.07 23.22 22.51 ANN Ansell ........................ 22.94 -57 9499 22.89 22.94 60.01 7.59 4.82 2.62 455.67 5.0 4.56 2.49 3.90 3.85 MP1 Megaport .................... 3.90 +2 960 3.89 3.90 - - .60 - -23.00 -
30.39 24.68 26.725 26.36 ANZ ANZ Banking Grp ........... 26.36 -36 54787 26.35 26.39 160.00 f 1.39 18.47 6.07 221.60 11.9 2.47 1.19 1.33 1.27 MSB Mesoblast ................... 1.275 -5.5 19861 1.27 1.285 - - .07 - -10.26 -
10.29 7.59 8.98 8.69 APA APA Grp...................... 8.70 -21 36402 8.70 8.72 45.00 p .52 -.04 5.17 23.30 37.3 1.227 .365 .435 .42 MLX Metals X...................... .43 - 16640 .42 .43 1.00 - .28 2.33 -4.30 -
16.00 7.03 14.44 13.76 APX Appen........................ 13.83 -43 7061 13.82 13.83 7.00 f 2.78 -.08 .51 19.45 71.1 3.73 2.39 ▼ 2.58 2.39 MTS Metcash ..................... 2.44 -19 127428 2.44 2.45 13.50 f - .46 5.53 -14.70 -
23.94 16.33 17.49 17.04 ARB ARB .......................... 17.12 -22 1974 17.11 17.12 37.00 f 1.74 3.50 2.16 64.30 26.6 22.14 12.39 15.65 15.01 MIN Mineral Resources.......... 15.38 -26 19037 15.37 15.38 65.00 f 2.24 6.58 4.23 145.30 10.6
1.635 1.45 1.595 1.505 ALG Ardent Leisure............... 1.54 -8 5412 1.54 1.55 - - - - - - 2.54 2.005 2.255 2.21 MGR Mirvac Grp................... 2.23 - 107821 2.23 2.24 11.00 2.67 2.31 4.93 29.40 7.6
2.48 2.12 2.42 2.39 ARF Arena REIT................... 2.39 -2 1402 2.39 2.41 12.97 1.88 1.97 5.43 24.33 9.8 18.86 13.41 14.48 14.02 MND Monadelphous Grp......... 14.39 -18 6707 14.36 14.39 62.00 f 1.23 4.16 4.31 76.11 18.9
33.06 22.36 23.86 23.49 ALL Aristocrat Leisure ........... 23.64 -55 38273 23.62 23.64 46.00 f 1.85 -3.39 1.95 85.00 27.8
3.72 2.05 2.125 2.05 ARQ ARQ Grp ..................... 2.09 -7 662 2.06 2.09 7.00 f .39 -.76 3.35 2.75 76.0 1.42 .882 .99 .96 MVF Monash IVF Grp............. .98 -1 3886 .975 .985 6.00 f 1.52 -.38 6.12 9.10 10.8
1.63 .62 .67 .635 AHY Asaleo Care ................. .635 -3 5382 .635 .64 10.00 p - - 15.75 -13.30 - 2.31 1.51 1.71 1.665 MNY Money3 ...................... 1.69 -4 3104 1.69 1.695 9.50 f 2.10 1.14 5.62 19.91 8.5
68.91 53.40 61.65 60.60 ASX ASX........................... 61.05 -54 3575 60.99 61.05 216.30 f 1.06 7.79 3.54 230.00 26.5 .805 .345 .445 .402 MYR Myer Hldgs .................. .425 -2 36475 .425 .43 2.00 f - .19 4.71 -59.20 -
7.26 5.18 6.74 6.55 ALX Atlas Arteria ................. 6.59 -6 17879 6.57 6.59 24.00 .29 -.22 3.64 6.96 94.7 3.79 2.72 3.52 3.46 MYO MYOB Grp................... 3.50 -1 12916 3.49 3.51 11.50 .84 -.78 3.29 9.65 36.3
6.885 5.71 6.84 6.73 AIA Auckland Intl Airport........ 6.82 +11 1351 6.79 6.82 20.14 2.47 4.34 2.95 49.81 13.7 5.22 4.37 4.46 4.41 MYS MyState...................... 4.41 -2 197 4.40 4.46 28.75 f 1.22 2.54 6.52 34.97 12.6
.83 .235 .765 .685 AMI Aurelia Metals ............... .685 -8 18432 .685 .695 - - .21 - 15.50 4.4 3.86 2.26 3.26 3.155 NAN Nanosonics................. 3.25 +9 11190 3.24 3.25 - - .26 - 1.92 169.3
5.49 3.90 4.32 4.275 AZJ Aurizon Hldgs ............... 4.29 - 50653 4.28 4.30 27.10 p .89 2.30 6.32 23.99 17.9 30.64 23.32 24.655 24.33 NAB National Aust Bank ......... 24.38 -23 57966 24.37 24.43 198.00 f 1.02 16.09 8.12 201.29 12.1
2.904 1.265 1.44 1.40 ASL Ausdrill....................... 1.41 +.5 46465 1.41 1.415 5.00 f 3.48 2.14 3.55 17.40 8.1 1.771 1.419 1.76 1.74 NSR Natl Storage REIT........... 1.755 +1 14591 1.75 1.755 9.60 .03 1.51 5.47 .33 531.8
1.955 1.505 1.57 1.54 AST AusNet Services ............ 1.565 +.5 57122 1.56 1.565 9.48 p .79 .83 6.06 7.46 21.0 6.24 3.06 4.64 4.13 NGI Navigator Global ............ 4.30 -33 8951 4.30 4.31 21.34 - 48.42 4.96 -10.89 -
1.445 1.065 1.195 1.17 AAC Aust Agricult Co............. 1.18 -.5 3710 1.17 1.18 - - 1.50 - -22.39 - 5.64 3.87 5.20 5.04 NVT Navitas....................... 5.11 -3 4890 5.10 5.11 17.40 p - -1.04 3.41 -15.60 -
1.945 1.227 1.552 1.47 API Aust Pharmaceutical ....... 1.475 -3 20635 1.475 1.48 7.50 f 1.31 .47 5.08 9.80 15.1 1.935 .577 1.75 1.677 NEA Nearmap..................... 1.70 -3 8705 1.685 1.70 - - - - -2.84 -
2.08 1.55 2.00 1.89 ASB Austal ........................ 1.95 +6.5 12505 1.94 1.95 5.00 2.26 1.52 2.56 11.30 17.3 9.99 5.37 8.68 8.33 NWL Netwealth Grp............... 8.43 -13 971 8.43 8.45 -f - .28 - 8.96 94.1
3.87 1.59 1.69 1.612 AHG Automotive Hldgs........... 1.63 -5 10145 1.63 1.635 16.30 f .60 .72 10.00 9.80 16.6 1.475 .62 .90 .825 NCZ NEW Century Res........... .825 -3 6374 .825 .83 - - - - -32.32 -
2.355 1.905 2.08 2.05 AVN Aventus Grp ................. 2.05 -4 2553 2.04 2.06 16.30 1.69 2.38 7.95 27.50 7.5 23.69 18.575 20.67 20.46 NCM Newcrest Min ............... 20.62 +16 19795 20.61 20.62 24.73 f 1.44 13.07 1.20 35.58 58.0
2.86 1.585 1.78 1.72 AOG Aveo Grp..................... 1.755 -.5 24790 1.755 1.76 9.00 7.03 3.92 5.13 63.30 2.8 22.62 17.75 18.63 18.39 NWS News Corp .................. 18.42 -17 1027 18.41 18.42 18.99 - 6.01 1.03 -351.78 -
13.00 9.39 10.04 9.81 BOQ Bank of Qld ................. 9.90 -15 13438 9.89 9.90 76.00 f 1.13 7.50 7.68 85.50 11.6 8.19 5.26 6.74 6.55 NXT NEXTDC ..................... 6.56 -9 25306 6.56 6.58 - - 2.57 - 2.25 291.6
7.85 5.42 6.54 6.39 BAP Bapcor ....................... 6.44 +3 17827 6.43 6.44 15.50 f 2.19 -.19 2.41 33.90 19.0 7.20 4.86 5.06 4.97 NHF NIB Hldgs.................... 4.99 -4 7726 4.99 5.00 20.00 f 1.47 .53 4.01 29.40 17.0
2.26 1.03 1.66 1.607 BPT Beach Energy ............... 1.625 -2 125665 1.61 1.625 2.00 f 4.58 .81 1.23 9.16 17.7 7.34 4.91 5.41 5.26 NCK Nick Scali .................... 5.30 -11 1377 5.29 5.36 40.00 f 1.26 1.00 7.55 50.60 10.5
8.15 5.56 6.08 5.93 BGA Bega Cheese ................ 5.96 -13 3690 5.94 5.96 11.00 f 1.42 1.19 1.85 15.60 38.2 2.665 1.50 1.785 1.75 NEC Nine Entertainment ......... 1.76 -1 71339 1.76 1.765 10.00 f 2.40 .23 5.68 24.00 7.3
23.07 6.91 8.20 7.84 BAL Bellamys Aust ............... 8.06 -14 17159 8.06 8.09 -f - 1.48 - 39.20 20.6 9.49 5.57 7.89 7.73 NST Northern Star................ 7.75 -9 29106 7.74 7.77 9.50 f 3.38 1.31 1.23 32.10 24.1
12.04 9.75 10.71 10.545 BEN Bendigo&Adelaide Bk ...... 10.62 -13 15293 10.62 10.65 70.00 f 1.28 8.16 6.59 89.90 11.8 2.17 1.16 1.955 1.865 NWH NRW Hldgs .................. 1.955 -1 14599 1.92 1.96 2.00 f 5.80 .57 1.02 11.60 16.9
35.68 26.93 32.18 31.62 BHP BHP .......................... 31.62 -20 99860 31.62 31.63 159.13 f .59 15.22 5.03 94.17 33.6 9.445 5.31 6.325 6.09 NUF Nufarm....................... 6.25 -3 15809 6.25 6.26 11.00 - .86 1.76 -5.02 -
3.27 1.965 2.22 2.09 BIN Bingo Ind .................... 2.16 -7 50227 2.15 2.16 -f - .38 - 10.00 21.6 4.39 3.09 4.03 3.95 OGC OceanaGold Corp ......... 4.00 +6 1081 4.00 4.01 2.98 14.04 - .74 41.84 9.6
178.00 116.01 128.98 124.58 BKL Blackmores.................. 124.96 -299 261 124.94 124.97 305.00 f 1.33 6.46 2.44 406.40 30.7 2.47 1.28 1.81 1.765 OFX OFX Grp ..................... 1.80 - 4051 1.795 1.805 5.64 f 1.46 .25 3.13 8.23 21.9
14.90 .965 1.07 1.05 BLA Blue Sky Alt Invest .......... 1.05 -1 1016 1.05 1.09 23.00 f - 1.97 21.90 -99.18 - 9.265 6.99 7.64 7.495 OSH Oil Search.................... 7.52 -16 48337 7.51 7.52 9.83 2.18 3.07 1.31 21.44 35.1
19.00 11.02 12.45 11.825 BSL BlueScope Steel ............ 12.08 -47 71463 12.08 12.09 14.00 20.13 7.90 1.16 281.78 4.3 1.70 .63 1.425 1.35 OMH OM Hldgs.................... 1.425 +2.5 3261 1.415 1.43 3.00 8.95 .55 2.11 26.86 5.3
8.22 4.98 5.27 5.13 BLD Boral ......................... 5.17 -11 50850 5.16 5.17 26.50 p 1.42 1.99 5.13 37.62 13.7 5.48 3.88 4.44 4.28 OML oOh! Media .................. 4.29 -11 6330 4.29 4.30 14.00 f 1.54 -.02 3.26 21.53 19.9
11.75 8.58 10.44 10.21 BXB Brambles .................... 10.24 -2 41877 10.24 10.25 29.00 p 2.19 1.82 2.83 63.59 16.1 20.36 16.02 18.06 17.73 ORI Orica ......................... 17.80 -18 10292 17.79 17.80 51.50 - 3.18 2.89 -12.70 -
4.76 1.66 4.00 3.83 BVS Bravura Solution ............ 3.84 -6 8394 3.84 3.86 - - -.01 - 13.00 29.5 10.27 6.41 6.91 6.76 ORG Origin Energy................ 6.85 -2 65423 6.84 6.85 - - 3.68 - 12.40 55.2
14.175 10.38 11.495 11.00 BRG Breville Grp .................. 11.07 -9 1507 11.06 11.07 33.00 p 1.36 1.31 2.98 45.00 24.6 7.44 3.16 4.60 4.38 ORE Orocobre .................... 4.43 -13 5676 4.41 4.44 - - 2.61 - 1.12 395.5
17.69 13.91 16.99 16.64 BKW Brickworks .................. 16.97 +4 4224 16.94 16.97 54.00 f 2.18 .12 3.18 117.50 14.4 3.72 2.94 3.40 3.345 ORA Orora ......................... 3.36 -1 40390 3.35 3.36 12.50 p 1.42 .94 3.72 17.70 19.0
3.63 2.87 3.58 3.51 BWP BWP Tr ....................... 3.56 +2 13546 3.55 3.56 17.81 1.60 2.85 5.00 28.50 12.5 10.70 7.87 9.26 8.835 OZL OZ Min ....................... 8.87 -36 20078 8.87 8.88 22.00 f 4.23 8.94 2.48 93.10 9.5
8.19 2.495 3.49 3.245 BWX BWX.......................... 3.33 -10 4019 3.28 3.36 7.45 f 2.28 .06 2.24 17.00 19.6 5.95 3.05 3.60 3.49 PGH Pact Grp Hldgs............. 3.51 -11 5780 3.51 3.52 23.00 p 1.02 - 6.55 23.40 15.0
37.02 25.95 27.91 27.37 CTX Caltex Aust ................. 27.49 -47 9363 27.49 27.50 118.00 f 2.40 10.72 4.29 282.70 9.7 11.80 7.41 8.86 8.63 PDL Pendal Grp .................. 8.65 -21 10800 8.64 8.66 52.00 p 1.31 1.24 6.01 68.30 12.7
1.525 .905 1.055 1.01 CDD Cardno....................... 1.03 -2 567 1.03 1.04 -f - .47 - -2.97 - 55.10 32.94 36.46 35.77 PPT Perpetual .................... 35.97 -49 1047 35.95 35.97 275.00 f 1.11 6.68 7.65 305.00 11.8
16.45 11.05 12.22 11.98 CAR Carsales.com ............... 12.01 -7 8409 12.01 12.02 44.20 f 1.73 -1.33 3.68 76.30 15.7 .51 .305 .355 .345 PRU Perseus Min ................. .35 -1 31364 .35 .355 - - .88 - -2.50 -
6.64 4.92 5.30 5.01 CWP Cedar Woods Prop ......... 5.02 -12 670 5.01 5.05 30.00 f 1.80 4.44 5.98 53.90 9.3 1.25 .675 .855 .815 PLS Pilbara Min .................. .815 -2.5 82255 .815 .82 - - - - -1.19 -
3.00 2.39 - - CIP Centuria Ind REIT ........... 2.86 - - 3.11 2.88 19.15 2.12 2.56 6.70 40.60 7.0 8.60 3.65 5.99 5.73 PNI Pinnacle Invest.............. 5.73 -25 4418 5.73 5.74 11.60 f 1.25 .60 2.02 14.50 39.5
2.559 2.194 2.40 2.38 CMA Centuria Metropol .......... 2.39 -1 2227 2.38 2.40 18.10 2.07 2.49 7.57 37.40 6.4
14.42 9.23 10.07 9.61 CGF Challenger................... 9.64 -40 24399 9.64 9.65 35.50 f 1.52 4.81 3.68 54.00 17.9 8.72 4.69 5.59 5.34 PTM Platinum Asset .............. 5.37 -24 32777 5.37 5.39 32.00 f 1.01 .70 5.96 32.36 16.6
2.99 2.56 2.96 2.93 CQE Charter Hall Edu Tr.......... 2.94 -1 835 2.94 2.95 15.32 2.64 2.78 5.21 40.51 7.3 .625 .405 .62 .60 PNV Polynovo..................... .615 +1.5 41549 .61 .62 - - .04 - -.95 -
7.29 5.43 7.095 7.00 CHC Charter Hall Grp............. 7.00 -9 29839 7.00 7.01 31.80 p 1.69 3.82 4.54 53.70 13.0 1.185 .545 .805 .75 PPS Praemium.................... .755 -2.5 8924 .755 .765 - - .04 - .35 215.7
4.60 3.61 4.55 4.47 CQR Charter Hall Retail .......... 4.53 -2 13212 4.53 4.54 28.20 1.28 4.22 6.23 36.22 12.5 20.16 13.27 16.76 16.30 PMV Premier Invest............... 16.33 -53 1415 16.33 16.36 62.00 f .85 3.28 3.80 52.97 30.8
4.73 3.41 4.51 4.45 CNU Chorus ....................... 4.49 - 4705 4.48 4.49 20.32 .90 1.63 4.53 18.34 24.5 3.956 2.32 2.62 2.52 PRY Primary Health Care ........ 2.57 -8 15448 2.55 2.57 10.60 f .16 -1.41 4.12 1.70 151.2
4.52 3.70 4.27 4.18 CLW Charter Hall Long W ........ 4.24 +5 3373 4.24 4.26 - - 4.05 - 37.69 11.2 12.63 6.85 11.04 10.49 PME Pro Medicus................. 10.55 +6 896 10.55 10.59 6.00 f 2.07 .30 .57 12.40 85.1
52.70 39.60 42.99 41.555 CIM Cimic Grp.................... 41.68 -57 3674 41.67 41.68 145.00 f 1.58 3.11 3.48 228.80 18.2 1.19 .905 1.185 1.175 PLG Propertylink Grp ............ 1.175 - 13486 1.175 1.18 7.30 2.82 1.04 6.21 20.61 5.7
3.16 1.67 1.82 1.77 CL1 Class ......................... 1.815 -.5 575 1.80 1.815 5.00 f 1.48 .19 2.75 7.39 24.6 6.92 4.77 6.03 5.86 QAN Qantas Airways ............ 5.94 -5 73261 5.92 5.94 17.00 f 3.29 2.23 2.86 56.00 10.6
1.69 .375 .44 .41 CLQ Clean TeQ Hldgs ............ .41 -1.5 9562 .41 .415 - - .33 - -2.57 - 11.80 9.28 11.50 11.355 QBE QBE Insurance Grp ......... 11.37 -18 29312 11.37 11.39 26.00 p - 5.82 2.29 -114.14 -
2.08 1.352 1.76 1.697 CWY Cleanaway Waste........... 1.70 -3 42425 1.70 1.705 2.50 f 2.24 .10 1.47 5.60 30.4 2.89 2.15 2.72 2.67 QUB Qube Hldgs.................. 2.68 -1 32287 2.68 2.69 5.50 f 2.27 1.19 2.05 12.50 21.4
24.10 7.22 18.50 17.16 CUV Clinuvel Pharmac ........... 17.28 -32 154 17.25 17.40 2.00 13.85 .82 .12 27.70 62.4 71.15 51.89 56.00 54.62 RHC Ramsay Health Care ...... 55.64 +88 3657 55.59 55.64 144.00 f 1.30 1.08 2.59 186.70 29.8
10.50 8.06 8.915 8.70 CCL Coca-Cola Amatil........... 8.71 -4 25800 8.70 8.71 47.00 p 1.34 .47 5.40 63.10 13.8 94.12 69.32 78.10 76.66 REA REA Grp ..................... 76.88 -48 2866 76.88 76.93 109.00 f 1.76 -.01 1.42 191.90 40.1
221.44 155.22 173.07 169.09 COH Cochlear ..................... 169.96 -304 1521 169.93 169.96 300.00 f 1.42 4.61 1.77 427.30 39.8 4.20 2.31 2.74 2.70 REG Regis Healthcare............ 2.71 +1 2408 2.71 2.72 17.93 f 1.00 -.99 6.62 17.93 15.1
13.37 11.26 11.59 11.40 COL Coles Grp.................... 11.49 -13 106012 11.49 11.54 - - - - - - 5.30 3.65 4.28 4.20 RRL Regis Res.................... 4.25 +2 32320 4.25 4.27 16.00 f 2.16 .61 3.76 34.60 12.3
7.35 4.95 7.24 7.02 CKF Collins Foods................ 7.06 -19 2931 7.02 7.07 18.00 f 1.97 -.88 2.55 35.45 19.9 6.38 3.608 4.90 4.74 RWC Reliance Worldwide ........ 4.77 -11 33862 4.76 4.78 6.50 f 1.89 .13 1.36 12.30 38.8
82.66 65.23 71.79 70.70 CBA C’wlth Bank of Aust......... 70.80 -75 26859 70.80 70.88 431.00 f 1.24 33.10 6.09 534.31 13.3 16.04 10.78 15.30 15.145 RMD ResMed Inc.................. 15.17 -15 16944 15.17 15.18 13.53 2.21 - .89 29.91 50.7
20.80 15.71 18.66 18.225 CPU Computershare ............. 18.23 -27 16856 18.23 18.25 40.00 f 1.87 -2.91 2.19 74.64 24.4 1.44 .91 .995 .942 RSG Resolute Min ................ .97 -1 56134 .97 .975 2.00 4.42 .96 2.06 8.85 11.0
.505 .285 .44 .425 COE Cooper Energy .............. .43 -1 14180 .42 .43 - - .28 - 1.80 23.9 1.57 1.245 1.44 1.395 RIC Ridley ........................ 1.44 +4 2423 1.415 1.45 4.25 f 1.34 .59 2.95 5.70 25.3
33.87 19.20 24.62 23.68 CTD Corporate Travel ............ 24.41 -21 4468 24.37 24.41 36.00 p 2.01 3.33 1.47 72.40 33.7 87.09 68.62 75.25 73.50 RIO Rio Tinto ..................... 73.51 -148 21881 73.50 73.61 399.37 f 1.83 30.06 5.43 729.92 10.1
9.04 5.13 7.72 7.525 CGC Costa Grp.................... 7.56 -4 19721 7.56 7.57 13.50 f 2.67 .70 1.79 36.04 21.0 2.417 1.945 2.25 2.24 RFF Rural Funds Grp ............ 2.25 - 2108 2.23 2.25 10.23 1.38 1.06 4.55 14.13 15.9
23.99 14.58 19.98 19.58 CCP Credit Corp Grp ............. 19.71 -10 1139 19.68 19.71 67.00 f 2.02 5.99 3.40 135.10 14.6 10.04 6.01 6.88 6.72 SFR Sandfire Res................ 6.75 -6 8017 6.75 6.76 27.00 f 2.88 3.36 4.00 77.85 8.7
1.152 .934 1.02 1.00 CMW Cromwell Prop .............. 1.01 - 36810 1.005 1.01 8.06 1.35 .96 7.98 10.88 9.3 7.48 4.735 5.99 5.81 STO Santos ....................... 5.85 -15 83679 5.84 5.85 4.76 f 3.43 - .81 16.31 35.9
14.59 11.43 11.92 11.71 CWN Crown Resorts .............. 11.75 -17 14001 11.74 11.75 60.00 p 1.35 5.26 5.11 81.16 14.5 2.67 1.385 2.60 2.50 SAR Saracen Min ................. 2.54 - 35031 2.53 2.54 - - .47 - 9.29 27.3
232.69 138.92 184.32 180.29 CSL CSL .......................... 181.78 -171 6771 181.69 181.78 228.31 2.26 6.81 1.26 517.12 35.2 2.74 2.155 2.68 2.64 SCP SCA Prop Grp ............... 2.66 -1 22893 2.66 2.67 13.90 1.69 2.30 5.23 23.50 11.3
5.905 2.85 3.06 2.92 CSR CSR .......................... 2.95 -10 181259 2.95 2.97 26.50 f .72 2.15 8.98 19.20 15.4 4.535 3.70 4.04 3.975 SCG Scentre Grp ................. 4.03 +3 82710 4.03 4.04 21.95 3.66 4.41 5.45 80.36 5.0
6.36 3.335 3.57 3.42 CYB CYBG ........................ 3.43 -14 36080 3.43 3.44 5.47 - 4.75 1.59 -35.69 - 4.40 ▲ 2.83 4.40 4.385 SCO Scott Pac Grp ............... 4.40 +1 4891 4.39 4.40 -f - 1.48 - 23.95 18.4
3.20 1.965 2.08 2.01 DCN Dacian Gold ................ 2.03 +3 6916 2.01 2.04 - - - - -2.60 - 4.50 3.69 4.20 4.15 SLK SEALINK Travel Grp ........ 4.18 +3 216 4.15 4.18 14.50 f 1.33 1.01 3.47 19.30 21.7
10.94 8.985 10.72 10.56 DXS DEXUS....................... 10.60 -3 26186 10.60 10.61 47.80 p 3.56 9.64 4.51 169.95 6.2 22.94 17.36 18.94 18.57 SEK Seek.......................... 18.59 -32 7934 18.58 18.60 46.00 f .33 -2.61 2.47 15.20 122.3
3.70 2.29 2.53 2.44 DHG Domain Hldgs Aus .......... 2.45 -3 4770 2.45 2.46 -p - -.35 - -1.55 - 7.49 4.43 6.11 5.84 SHV Select Harvests ............. 6.00 -22 1458 5.99 6.00 12.00 f 1.93 3.34 2.00 23.20 25.9
57.80 38.11 47.35 46.16 DMP Domino’s Pizza.............. 46.26 -111 3327 46.25 46.30 107.80 p 1.29 -5.70 2.33 139.40 33.2 .535 .335 .39 .372 SXY Senex Energy ............... .38 -1 29750 .375 .38 - - .24 - -6.50 -
7.98 6.235 6.45 6.35 DOW Downer EDI.................. 6.38 -1 20201 6.37 6.38 27.00 p .45 .26 4.23 12.09 52.8 6.04 2.83 2.97 2.87 SRV Servcorp..................... 2.92 -5 420 2.91 2.95 26.00 p .38 2.43 8.90 10.00 29.2
8.20 6.75 ▼ 6.94 6.75 DLX DuluxGroup ................. 6.76 -15 15478 6.76 6.80 28.00 f 1.41 .54 4.14 39.40 17.2 1.885 1.115 1.825 1.74 SSM Service Stream.............. 1.76 -5.5 8888 1.74 1.76 7.50 f 1.51 .16 4.26 11.29 15.6
4.24 1.657 2.55 2.49 ECX Eclipx Grp................... 2.51 -4 16841 2.51 2.52 16.00 f 1.24 .33 6.37 19.80 12.7 23.875 13.30 16.89 16.31 SVW Seven Grp ................... 16.40 -39 13111 16.39 16.41 42.00 f 3.21 - 2.56 135.02 12.1
9.47 6.16 7.06 6.71 ELD Elders ........................ 7.05 +21 13366 7.03 7.05 18.00 f 3.44 .86 2.55 62.00 11.4 1.11 .47 .695 .67 SWM Seven West Media .......... .685 -1 25216 .68 .685 2.00 f 4.45 - 2.92 8.90 7.7
4.05 2.173 2.62 2.38 EHL Emeco ....................... 2.41 -19 43505 2.41 2.42 - - .50 - 4.30 56.0 4.51 2.69 2.83 2.71 SGF SG Fleet Grp................. 2.83 +2 6351 2.82 2.83 18.73 f 1.41 -.66 6.62 26.38 10.7
2.06 1.055 1.55 1.45 EML EML Payments.............. 1.475 -6 1448 1.475 1.49 - - .26 - .90 163.9 1.025 .44 .50 .47 SIG Sigma Health................ .475 -2 61379 .47 .475 4.00 f 1.05 .35 8.42 4.20 11.3
1.855 1.255 1.655 1.54 EPW ERM Power.................. 1.57 -9.5 6808 1.565 1.58 7.50 f - .58 4.78 -32.86 - 18.05 10.66 11.22 10.885 SGM Sims Metal Mgmt ........... 10.92 -32 11468 10.91 10.92 53.00 f 1.91 9.82 4.85 101.10 10.8
3.935 2.03 2.30 2.20 EHE Estia Health.................. 2.28 +1 8736 2.27 2.29 15.80 f 1.00 -.64 6.93 15.80 14.4
3.615 2.35 3.22 3.14 EVN Evolution Min................ 3.21 +4 74055 3.20 3.21 7.50 f 2.08 1.35 2.34 15.57 20.6 3.97 3.295 3.45 3.40 SKC SkyCity Entertain ........... 3.40 -3 2364 3.40 3.41 18.47 1.26 .44 5.43 23.20 14.7
.14 .065 .072 .07 FAR FAR .......................... .07 -.1 79170 .069 .07 - - - - -.59 - 13.35 9.43 10.51 10.32 SIQ Smartgrp .................... 10.40 -16 3648 10.40 10.41 39.00 f 1.12 -.31 3.75 43.67 23.8
15.07 11.18 12.67 12.16 FPH Fisher & Paykel Hlth ........ 12.17 -29 2609 12.17 12.18 20.66 1.64 1.10 1.70 33.79 36.0 27.00 21.30 22.76 22.40 SHL Sonic Healthcare............ 22.46 -18 10722 22.46 22.47 81.00 p 1.39 3.39 3.61 112.60 19.9
6.996 4.255 4.61 4.52 FBU Fletcher Bld.................. 4.53 -2 9792 4.53 4.54 17.36 - 2.61 3.83 -23.39 - 31.87 16.38 26.99 26.11 SOL Soul Pattinson WH.......... 26.23 - 6431 26.15 26.23 56.00 f 1.99 13.46 2.13 111.47 23.5
2.34 1.345 1.61 1.505 FXL FlexiGroup................... 1.545 -5 4916 1.525 1.545 7.70 f - .78 4.98 -2.80 - 4.28 3.03 3.28 3.21 S32 South32...................... 3.21 -11 260870 3.21 3.22 14.16 f 2.47 2.77 4.41 34.91 9.2
70.53 43.20 49.15 47.75 FLT Flight Centre Travel ......... 48.05 -167 3380 48.02 48.05 167.00 f 1.56 9.32 3.48 260.50 18.4 2.75 2.125 2.36 2.30 SKI Spark Infrastructure ........ 2.30 -4 107148 2.30 2.31 15.62 .37 1.87 6.79 5.82 39.5
5.46 3.515 4.19 4.09 FMG Fortescue Metals Grp ...... 4.10 -7 106937 4.09 4.10 23.00 f 1.66 4.22 5.61 38.15 10.7 4.02 3.10 3.985 3.93 SPK Spark New Zealand......... 3.98 -3 7672 3.97 3.98 19.47 .99 .17 4.89 19.26 20.7
7.00 4.54 5.50 5.22 FNP Freedom Food .............. 5.32 -13 1092 5.30 5.33 5.00 p 1.20 1.72 .94 5.98 89.0 6.83 3.10 3.60 3.41 SDA SpeedCast Intl .............. 3.42 -9 13707 3.42 3.43 7.20 f .89 -1.83 2.11 6.40 53.4
3.61 1.88 3.00 2.88 GEM G8 Education............... 3.00 +7 86339 2.99 3.00 26.50 f .63 -.54 8.83 16.64 18.0 5.28 3.17 4.29 4.145 SBM St Barbara ................... 4.25 +16 28751 4.25 4.26 12.00 f 3.69 1.29 2.82 44.26 9.6
4.54 2.08 2.76 2.71 GXY Galaxy Res .................. 2.71 -7 18775 2.71 2.72 - - .50 - 6.13 44.2 1.67 1.055 1.595 1.49 SPL Starpharma.................. 1.535 -3 3696 1.53 1.545 - - .14 - -2.78 -
1.37 1.115 1.28 1.26 GDI GDI Prop Grp................ 1.275 - 5751 1.275 1.28 7.75 1.79 1.18 6.08 13.88 9.2 3.14 2.33 2.83 2.74 SDF Steadfast Grp ............... 2.82 +4 22874 2.82 2.83 7.50 f 1.32 .15 2.66 9.87 28.6
3.20 2.13 2.33 2.25 GMA Genworth Mortg Ins ........ 2.29 +2 7429 2.29 2.30 20.00 f 1.06 3.93 8.73 21.20 10.8 1.425 1.015 1.075 1.05 SXL Sthn Cross Media........... 1.07 -2 17349 1.065 1.07 7.75 f .02 - 7.24 .19 563.2
.85 .59 ▼ .62 .59 GOR Gold Road Res .............. .605 - 13756 .60 .605 - - - - -.63 - 4.79 3.52 3.79 3.73 SGP Stockland.................... 3.78 +3 64929 3.77 3.78 26.50 1.60 4.18 7.01 42.30 8.9
10.875 7.57 10.45 10.28 GMG Goodman Grp............... 10.30 -13 66445 10.29 10.33 28.00 2.18 4.64 2.72 61.10 16.9 15.96 12.61 13.66 13.49 SUN Suncorp Grp................. 13.54 -1 22823 13.54 13.55 73.00 f 1.13 6.39 5.39 82.17 16.5
5.53 4.59 5.41 5.34 GPT GPT Grp ..................... 5.41 +4 43679 5.39 5.41 24.91 2.77 5.31 4.60 69.00 7.8 .109 .047 ▼ .056 .047 SEA Sundance Energy ........... .05 -.4 724801 .049 .05 - - - - -4.55 -
9.80 7.17 9.45 9.17 GNC GrainCorp ................... 9.25 - 43676 9.25 9.26 16.00 f 1.93 6.46 1.73 30.80 30.0 10.44 6.42 7.66 7.40 SUL Super Retail Grp ............ 7.41 -20 7574 7.40 7.43 49.00 f 1.33 -.08 6.61 65.00 11.4
6.56 3.575 5.47 5.36 GXL Greencross .................. 5.41 -9 3095 5.38 5.42 15.50 f 1.13 -.76 2.87 17.52 30.9 2.60 1.635 1.785 1.68 SLC Superloop ................... 1.76 +8.5 1739 1.76 1.77 .50 f 6.38 .48 .28 3.19 55.2
3.92 3.08 3.68 3.63 GOZ Growthpoint Prop........... 3.67 +1 9269 3.66 3.67 22.20 2.41 3.19 6.05 53.50 6.9 7.62 6.24 6.90 6.83 SYD Sydney Airport .............. 6.87 +3 31852 6.85 6.87 36.50 .43 3.12 5.31 15.84 43.4
15.55 11.275 12.63 12.30 GUD GUD Hldgs .................. 12.45 -2 2569 12.44 12.45 52.00 f 2.27 .35 4.18 118.20 10.5 4.95 1.36 1.785 1.655 SYR Syrah Res.................... 1.66 -14.5 22085 1.66 1.665 - - - - -6.22 -
3.94 2.49 2.76 2.65 GWA GWA Grp .................... 2.74 +7 13290 2.74 2.75 18.00 f 1.14 .18 6.57 20.60 13.3 5.735 4.165 4.38 4.27 TAH Tabcorp Hldgs ............. 4.35 +1 53567 4.35 4.36 21.00 f .09 -2.12 4.83 1.90 228.9
4.80 2.89 3.68 3.54 HSN Hansen Tech................ 3.62 -5 872 3.61 3.63 6.00 f 2.47 -.01 1.66 14.80 24.5 4.67 3.44 4.29 4.16 TGR Tassal Grp ................... 4.26 -7 2656 4.26 4.27 16.00 f 2.07 2.75 3.76 33.13 12.9
4.542 2.99 3.27 3.17 HVN Harvey Norman ............. 3.21 +3 36370 3.20 3.21 30.00 f 1.12 .03 9.35 33.71 9.5 6.47 4.11 6.42 6.27 TNE Technology One............. 6.34 -11 15158 6.33 6.34 9.02 p 1.79 .43 1.42 16.14 39.3
2.59 1.71 2.30 2.27 HSO Healthscope................. 2.28 -1 257740 2.27 2.28 6.70 .78 .34 2.94 5.20 43.8 3.785 2.60 3.03 2.95 TLS Telstra Corp ................. 3.01 +3 340899 3.00 3.01 15.00 f 2.00 .49 4.98 30.00 10.0
3.42 2.74 3.18 3.14 HPI Hotel Prop Inv ............... 3.18 +1 533 3.14 3.18 19.60 1.69 2.79 6.16 33.15 9.6 13.78 6.82 10.68 10.20 A2M The A2 Milk Company ...... 10.53 +20 52146 10.52 10.53 - - .67 - 24.76 42.5
2.326 1.145 1.85 1.80 HT1 HT&E ......................... 1.80 -3.5 1001 1.80 1.81 7.00 f - .42 3.89 -34.49 - 6.395 4.255 4.49 4.40 SGR The Star Entertain........... 4.42 -7 30375 4.42 4.43 20.50 f .85 2.10 4.64 17.50 25.3
15.40 9.02 15.12 14.29 HUB HUB24 ....................... 14.37 -53 2643 14.33 14.37 - - .42 - 12.27 117.1 9.65 5.03 7.57 7.32 TPM TPG Telecom ................ 7.35 -20 15308 7.34 7.35 4.00 f 10.70 -1.21 .54 42.80 17.2
11.44 5.56 9.33 9.13 IEL IDP Education.............. 9.30 +4 3406 9.29 9.30 15.00 p 1.37 -.15 1.61 20.59 45.2 5.77 3.92 5.74 5.70 TME Trade Me Grp................ 5.70 -3 4162 5.69 5.70 18.06 1.24 -.17 3.17 22.32 25.5
12.20 7.62 8.23 8.05 ILU Iluka Res ..................... 8.06 -13 10473 8.05 8.06 35.00 f .24 1.80 4.34 8.50 94.8 12.905 10.62 11.585 11.41 TCL Transurban Grp ............. 11.53 +12 41928 11.52 11.54 56.00 p .41 2.83 4.86 22.70 50.8
1.40 .86 1.20 1.17 IMD Imdex ........................ 1.18 -3 487 1.175 1.18 -f - .34 - 5.73 20.6 20.20 13.38 15.12 14.17 TWE Treasury Wine ............... 14.23 -43 21621 14.22 14.23 32.00 f 1.55 3.29 2.25 49.70 28.6
3.33 2.23 3.01 2.93 IMF IMF Bentham................ 2.98 -3 1595 2.94 2.98 7.00 f - .27 2.35 -6.40 - 15.17 11.47 ▼ 11.62 11.47 URW Unibail Rodamco Wfld.... 11.47 -29 12389 11.47 11.48 - - - - 47.66 24.1
4.28 3.30 3.91 3.765 IPL Incitec Pivot ................. 3.78 -1 64941 3.77 3.78 10.70 p 1.17 1.04 2.83 12.50 30.2 2.92 2.36 2.72 2.68 VCX Vicinity Centres ............ 2.71 - 57752 2.71 2.72 16.30 1.92 2.97 6.01 31.31 8.7
5.735 3.56 4.10 3.91 IGO Independence Grp.......... 3.94 -16 18261 3.93 3.94 3.00 f 2.99 3.03 .76 8.98 43.9 2.87 1.86 1.99 1.945 VLW Villa World ................... 1.945 -4.5 1698 1.94 1.955 18.50 f 1.86 2.44 9.51 34.40 5.7
2.80 2.45 2.71 2.69 IDR Industria REIT ............... 2.70 +2 453 2.68 2.70 16.65 1.78 2.70 6.17 29.56 9.1 3.987 1.73 2.59 2.44 VRL Village Roadshow........... 2.50 -1 2442 2.45 2.50 -f - .80 - .14 1785.7
.75 .44 .485 .455 IFN Infigen Energy ............... .46 -1.5 11939 .455 .465 - - .48 - 4.80 9.6 5.93 4.60 4.96 4.70 VRT Virtus Health................. 4.71 -28 1277 4.70 4.71 26.00 f 1.47 -2.26 5.52 38.26 12.3
1.39 .765 1.23 1.20 IFM Infomedia.................... 1.215 +1.5 2017 1.205 1.23 1.70 f 2.45 .03 1.40 4.16 29.2 2.51 1.66 2.00 1.962 VEA Viva Energy Grp ............. 1.985 -1.5 27821 1.98 1.99 - - - - - -
3.22 2.60 3.09 3.04 INA Ingenia Grp .................. 3.07 +2 1368 3.06 3.07 10.75 1.53 2.57 3.50 16.50 18.6 2.28 1.94 2.13 2.10 VVR Viva Energy Reit............. 2.10 -1 9399 2.10 2.11 13.20 1.87 2.20 6.29 24.69 8.5
4.535 3.25 4.44 4.34 ING Inghams Grp ................ 4.36 -8 13133 4.36 4.38 -f - .70 - 30.81 14.2
8.651 6.724 7.25 7.03 IAG Insurance Aust Grp ......... 7.10 -16 63816 7.09 7.10 33.86 f 1.18 1.46 4.77 39.91 17.8 3.62 2.11 3.505 3.40 VOC Vocus Grp ................... 3.50 +1 38203 3.49 3.50 -f - .39 - 9.81 35.7
4.12 1.72 1.845 1.755 IRI Integrated Research........ 1.77 -9 3754 1.77 1.775 6.50 f 1.72 .21 3.67 11.19 15.8 4.89 2.95 3.335 3.17 WGN Wagners Hld Co............ 3.22 +6 16850 3.20 3.22 -f - .37 - 17.10 18.8
5.59 4.13 5.59 5.57 IOF Investa Office Fd ............ 5.58 - 18174 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 17.735 9.03 12.335 11.73 WEB Webjet ....................... 11.78 -74 7878 11.78 11.79 20.00 f 1.80 1.18 1.70 36.02 32.7
17.63 11.24 11.98 11.77 IVC InvoCare ..................... 11.80 -15 3866 11.78 11.80 45.00 f 1.55 .43 3.81 69.90 16.9 2.06 1.305 1.74 1.71 WBA Webster...................... 1.71 +1 155 1.71 1.73 3.00 f 2.53 .86 1.75 7.60 22.5
.525 .20 .23 .215 INR ioneer ........................ .22 -2 7070 .22 .225 - - - - -.21 - 37.694 28.779 31.45 30.80 WES Wesfarmers.................. 30.95 -76 46884 30.95 30.99 223.00 f .47 4.33 7.21 105.84 29.2
11.38 6.605 7.12 7.00 IFL IOOF Hldgs .................. 7.06 -12 14785 7.05 7.06 54.00 f .49 1.60 7.65 26.40 26.7 3.93 2.04 2.31 2.18 WSA Western Areas............... 2.18 -18 29933 2.18 2.19 2.00 f 2.17 1.83 .92 4.34 50.2
6.13 3.22 5.79 5.63 IPH IPH ........................... 5.72 +2 33813 5.71 5.73 22.50 p .92 .09 3.93 20.79 27.5 1.855 .96 1.055 .99 WGX Westgold Res ............... 1.04 +3 6127 1.04 1.045 - - 1.12 - -.34 -
14.20 9.17 11.60 11.35 IRE IRESS ........................ 11.39 -17 1905 11.39 11.40 44.00 p .83 -.88 3.86 36.64 31.1 31.79 24.94 26.27 25.88 WBC Westpac Banking ........... 25.89 -36 52840 25.89 25.90 188.00 f 1.26 15.39 7.26 237.50 10.9
2.35 1.955 2.12 2.09 IGL IVE Grp....................... 2.09 -4 1254 2.09 2.13 15.50 f 1.16 .20 7.42 18.00 11.6 5.95 3.73 4.46 4.32 WHC Whitehaven Coal............ 4.40 -5 51998 4.39 4.40 27.00 1.97 3.38 6.14 53.20 8.3
24.19 14.90 16.17 15.875 JHX James Hardie Ind .......... 16.07 -8 17976 16.07 16.08 42.35 1.35 1.74 2.64 57.18 28.1 25.00 9.18 19.69 19.00 WTC Wisetech Global ............ 19.17 -71 7909 19.15 19.17 2.70 f 5.15 -.03 .14 13.90 137.9
52.39 31.16 32.09 31.58 JHG Janus Henderson ........... 31.65 -50 2841 31.63 31.65 186.71 3.40 1.60 5.90 634.37 5.0 39.38 28.38 32.19 31.50 WPL Woodside Pet ............... 31.74 -42 25845 31.72 31.76 135.41 f 1.17 24.84 4.27 158.40 20.0
2.22 1.07 1.195 1.135 JHC Japara Healthcare .......... 1.16 -1 8572 1.16 1.17 7.75 p 1.13 .16 6.68 8.78 13.2 31.48 26.16 29.23 28.78 WOW Woolworths Grp............. 28.92 -23 24616 28.89 28.93 93.00 f 1.43 3.06 3.22 132.60 21.8
29.47 21.99 23.41 22.80 JBH JB Hi-Fi ...................... 22.86 -54 5513 22.86 22.87 132.00 f 1.54 .73 5.77 203.09 11.3 20.028 12.815 14.20 13.71 WOR WorleyParsons.............. 13.85 -16 33674 13.83 13.86 25.00 .93 -.25 1.81 23.30 59.4
.43 .275 .295 .275 JMS Jupiter Mines................ .285 - 23245 .28 .29 - - .27 - 5.56 5.1 1.085 .49 .595 .56 WPP WPP AuNZ .................. .58 -2 4376 .56 .60 6.50 f 1.20 -.48 11.21 7.80 7.4
1.48 .88 1.00 .96 KAR Karoon Gas Aust........... .96 -4 5868 .96 .965 - - - - -74.03 - 52.57 25.825 41.27 40.62 XRO Xero.......................... 40.64 -28 3873 40.62 40.64 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.20 6.14 ONT 1300 Smiles ................ 6.20 +6 21 6.10 6.20 24.00 f 1.34 .42 3.87 32.20 19.3 .007 .001 .001.001..... BLYO war sep24 .001 - 7760 .001 .002 - - - - - -
.54 .205 .265 .26 14D 1414 Degrees............... .26 +.5 602 .26 .265 - - - - - - .72 .32 .52 .505 BDA Bod Australia ............... .505 - 880 .505 .52 - - .05 - -7.18 -
.295 .07 - - 14DO opt aug20 .................. .08 - - .06 .10 - - - - - - .31 .29 - - BAH Bojun Agriculture........... .29 - - .30 - - - .53 - 2.99 9.7
.062 .026 .03 .029 1ST 1st Grp ...................... .03 +.4 3150 .028 .03 - - -.01 - -2.24 - .275 .135 .16 .16 BOL Boom Logistics............. .16 - 102 .16 .165 - - - - -.33 -
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - 8.22 4.98 5.27 5.13 BLD Boral......................... 5.17 -11 50850 5.16 5.17 26.50 p 1.42 1.99 5.13 37.62 13.7
1.10 .915 .985 .975 TGP 360 Capital Grp............. .98 -.5 800 .97 .98 5.75 1.36 .97 5.87 7.80 12.6 .21 .057 .081 .078 BOT Botanix Pharma ............ .079 -.2 576 .079 .08 - - .02 - -2.26 -
1.32 1.17 1.23 1.225 TOT 360 Capital Total Re........ 1.225 - 212 1.225 1.23 9.75 .38 1.19 7.96 3.70 33.1 .66 .28 - - BHL Boyuan ...................... .31 - - .21 .29 - - .15 - .92 33.7
1.76 1.025 1.15 1.145 3PL 3P Learning ................. 1.15 - 95 1.08 1.15 -f - - - -13.42 - .003 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
.13 .036 .047 .045 4DS 4DS Memory ............... .045 -.1 10280 .045 .046 - - - - -.60 - .24 .11 .13 .12 BRN Brainchip.................... .12 -.5 8490 .12 .125 - - .02 - -2.34 -
.93 .335 .45 .415 5GN 5G Nets ..................... .45 +3 236 .415 .45 - - .03 - -.98 - 11.75 8.58 10.44 10.21 BXB Brambles.................... 10.24 -2 41877 10.24 10.25 29.00 p 2.19 1.82 2.83 63.59 16.1
.071 .031 - - 8CO 8common .................. .046 - - .035 .039 - - - - -1.00 - 4.76 1.66 4.00 3.83 BVS Bravura Solution ........... 3.84 -6 8394 3.84 3.86 - - -.01 - 13.00 29.5
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .012 - - - - - - 14.175 10.38 11.495 11.00 BRG Breville Grp ................. 11.07 -9 1507 11.06 11.07 33.00 p 1.36 1.31 2.98 45.00 24.6
2.00 .038 - - 8VI 8VIC Hldgs.................. .60 - - - .55 - - .21 - 1.98 30.3 17.69 13.91 16.99 16.64 BKW Brickworks.................. 16.97 +4 4224 16.94 16.97 54.00 f 2.18 .12 3.18 117.50 14.4
.105 .014 .023 .021 9SP 9 Spokes Int................ .023 - 1440 .021 .023 - - .01 - -3.49 - .56 .445 ▼ .45 .445 BBL Brisbane Broncos .......... .45 -4 46 .435 .48 .75 f 3.33 .23 1.67 2.50 18.0
.29 .049 .069 .068 NNW 99 Wuxian................... .069 +.1 536 .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 - .29 .045 .064 .05 BEE Broo ......................... .055 +.5 4246 .05 .06 - - - - -.69 -
2.72 1.62 2.20 2.15 A2B A2B Aust .................... 2.20 +3 132 2.15 2.20 8.00 f - .86 3.64 -1.84 - .39 .245 - - BSA BSA.......................... .25 - - .25 .26 1.00 f .37 .05 4.00 .37 67.6
4.26 3.12 3.26 3.19 ABP Abacus Prop Grp ........... 3.24 +1 13746 3.23 3.24 18.00 2.34 3.18 5.56 42.18 7.7 .24 .13 - - BTC BTC Health.................. .15 - - .15 .17 - - .02 - -1.14 -
.52 .17 - - ABT Abundant Produce ......... .24 - - .23 .24 - - .07 - -4.00 - 1.055 .44 .48 .47 BUB Bubs Aust ................... .475 +.5 6685 .47 .475 - - - - -19.82 -
.55 .33 - - AKG Academies A’asia .......... .45 - - .435 .445 1.50 f 2.20 .03 3.33 3.30 13.6 .365 .084 .11 .11 BUD Buddy Platform............. .11 - 1562 .105 .11 - - .02 - -1.29 -
1.71 .76 1.412 1.335 AX1 Accent Grp.................. 1.40 +6 21745 1.395 1.40 6.75 f 1.22 .09 4.82 8.23 17.0 .365 .25 - - BUG Buderim Grp ................ .25 - - .25 .32 - - .40 - -21.40 -
.565 .008 .46 .445 ACF Acrow Formwork ........... .445 -2.5 471 .445 .46 .50 38.56 - 1.12 19.28 2.3 .16 .044 .045 .045 BIQ BuildingIQ................... .045 +.1 1462 .043 .045 - - - - -2.45 -
.32 .14 .19 .18 ACR Acrux ........................ .18 -.5 2405 .18 .185 -f - .18 - -8.52 - 3.63 2.87 3.58 3.51 BWP BWP Tr ...................... 3.56 +2 13546 3.55 3.56 17.81 1.60 2.85 5.00 28.50 12.5
.066 .039 .046 .043 ACW Actinogen Medical ......... .043 -.3 53733 .043 .044 - - .01 - -.88 - 8.19 2.495 3.49 3.245 BWX BWX ......................... 3.33 -10 4019 3.28 3.36 7.45 f 2.28 .06 2.24 17.00 19.6
.028 .004 .006 .005 ACWOB opt mar19 .................. .005 -.2 6367 .005 .007 - - - - - - .995 .62 - - CXL Calix......................... .77 - - .76 .77 - - - - - -
2.55 .60 .665 .64 ADA Adacel Tech................. .66 +2 2098 .66 .67 4.50 2.36 .29 6.82 10.64 6.2 4.55 2.10 2.48 2.38 CAN Cann Grp.................... 2.38 -7 825 2.38 2.43 - - .62 - -3.80 -
2.71 1.525 1.935 1.85 ADH Adairs........................ 1.925 -2 3604 1.905 1.925 13.50 f 1.36 .06 7.01 18.40 10.5 .30 .11 .12 .11 CP1 CannPal Animal ............ .11 -1 617 .105 .115 - - .05 - -2.02 -
.40 .20 - - 1AD AdAlta ....................... .26 - - .23 .25 - - .04 - -3.81 - 2.50 .16 1.845 1.75 CAG Cape Range ................ 1.79 -.5 1135 1.77 1.79 - - - - -.05 -
.015 .006 - - AAU Adcorp Aust ................ .009 - - .009 .01 - - -.02 - -1.16 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
7.07 5.06 ▼ 5.24 5.06 ABC Adelaide Brighton .......... 5.13 -26 33579 5.12 5.13 21.00 f 1.44 1.43 4.09 30.30 16.9 .34 .225 .285 .28 CAJ Capitol Health .............. .28 - 2501 .275 .28 .80 f - .03 2.86 -1.36 -
.20 .032 ▼ .047 .032 ADR Adherium.................... .037 -.8 3892 .036 .044 - - .07 - -5.40 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.40 .047 .056 .053 AHZ ADMEDUS .................. .053 +.1 12806 .053 .055 - - .02 - -6.12 - .724 .33 .38 .37 CG1 Carbonxt Grp ............... .38 +1 400 .36 .38 - - - - - -
.003 ▲ .002 .003 .003 AHZRA rts06decd .................. .003 +.1 500 .003 .001 - - - - - - .047 .019 - - CDX CardieX...................... .033 - - .032 .032 - - .01 - -1.00 -
.06 .02 .049 .048 ADJ Adslot ....................... .048 - 5398 .047 .05 - - - - -.91 - .024 .005 - - CDXO opt nov21 .................. .016 - - .018 .021 - - - - - -
1.04 .45 .885 .875 ANO Advance Nanotek .......... .875 -1.5 272 .88 .885 - - .08 - 5.29 16.5 1.525 .905 1.055 1.01 CDD Cardno ...................... 1.03 -2 567 1.03 1.04 -f - .47 - -2.97 -
.80 .65 - - ASW Advanced Share Reg ...... .67 - - .67 .75 4.20 f 1.27 .17 6.27 5.35 12.5 8.39 7.20 7.79 7.63 CDP Carindale Prop.............. 7.63 +1 33 7.63 7.79 40.20 p .96 8.14 5.27 38.56 19.8
.065 .04 - - AER Aeeris........................ .064 - - .05 .06 - - - - .09 71.1 .044 .006 ▼ .007 .006 CCE Carnegie Cln Energy ....... .006 -.1 11622 .006 .007 - - - - -2.39 -
.28 .12 .19 .18 AEI Aeris Environmental........ .18 -1 416 .18 .19 - - - - -2.05 - 16.45 11.05 12.22 11.98 CAR Carsales.com............... 12.01 -7 8409 12.01 12.02 44.20 f 1.73 -1.33 3.68 76.30 15.7
2.41 1.96 - - AFP AFT Pharmaceuticals ...... 1.99 - - - - - - .04 - -9.71 - .411 .25 .26 .25 CCV Cash Converters ........... .25 -1 3195 .25 .255 -f - .30 - 4.55 5.5
23.00 4.90 14.40 13.60 APT Afterpay Touch ............. 13.69 -37 18943 13.69 13.70 - - .51 - -4.00 - 2.06 .975 1.005 .99 CAT Catapult Grp Int ............ 1.00 -.5 919 .99 1.00 - - .15 - -10.00 -
26.52 17.44 19.21 18.90 AGL AGL Energy ................. 19.01 -7 22974 19.01 19.02 117.00 p 2.07 7.81 6.15 242.00 7.9 .047 .009 .015 .015 CT1 CCP Tech ................... .015 - 607 .014 .016 - - - - -.89 -
.075 .032 - - AGJ Agricultural Land ........... .042 - - .042 .079 - - .11 - .59 7.1 6.64 4.92 5.30 5.01 CWP Cedar Woods Prop......... 5.02 -12 670 5.01 5.05 30.00 f 1.80 4.44 5.98 53.90 9.3
.038 .01 .011 .011 AHL AHALife Hldgs .............. .011 -.1 7287 .01 .011 - - .01 - -.70 - .57 .29 - - CDY Cellmid ...................... .31 - - .28 .295 - - - - -6.74 -
1.895 1.57 - - APW AIMS Prop Sec Fund....... 1.80 - - 1.80 1.84 2.76 11.39 2.37 1.53 31.43 5.7 .52 .32 - - CLT Cellnet Grp.................. .40 - - .38 .44 1.25 8.56 .32 3.13 10.70 3.7
2.20 .72 .74 .72 AGI Ainsworth Game Tech ..... .72 -2 2101 .72 .73 4.00 f 2.50 .93 5.56 10.00 7.2 .57 .096 .135 .13 CAF Centrepoint Alliance ....... .13 - 648 .13 .135 2.40 f - .08 18.46 -4.25 -
3.25 2.40 2.93 2.83 AIZ Air New Zealand............ 2.86 -5 180 2.84 2.93 20.28 1.57 1.64 7.09 31.83 9.0 1.49 1.266 1.325 1.30 CNI Centuria Capital ............ 1.31 -1 1182 1.30 1.32 8.20 p 2.41 .77 6.26 19.80 6.6
.638 .03 .039 .03 AXP Airxpanders................. .03 -.4 15993 .03 .032 - - .01 - -12.46 - 3.00 2.39 - - CIP Centuria Ind REIT........... 2.86 - - 3.11 2.88 19.15 2.12 2.56 6.70 40.60 7.0
.539 .25 .29 .27 AJL AJ Lucas Grp ............... .28 -1 829 .27 .29 - - .19 - -2.50 - 2.559 2.194 2.40 2.38 CMA Centuria Metropol.......... 2.39 -1 2227 2.38 2.40 18.10 2.07 2.49 7.57 37.40 6.4
.026 .008 - - ACL Alchemia .................... .01 - - .01 .012 - - .01 - -.12 - .335 .12 .16 .16 CFO CFOAM...................... .16 -1.5 20 .155 .17 - - .04 - -4.58 -
.065 .034 .049 .044 ALC Alcidion Grp................. .044 -.5 19104 .044 .046 - - - - -.34 - 14.42 9.23 10.07 9.61 CGF Challenger .................. 9.64 -40 24399 9.64 9.65 35.50 f 1.52 4.81 3.68 54.00 17.9
5.825 4.70 5.00 4.94 LEP ALE Prop Grp ............... 5.00 +9 325 4.98 5.00 20.80 1.84 3.17 4.16 38.36 13.0 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
.39 .105 .12 .11 AJX Alexium Int Grp ............. .115 -.5 457 .11 .115 - - .02 - -1.65 - 1.38 .071 .077 .075 CCA Change Financial........... .075 -.2 968 .075 .077 - - .02 - -16.78 -
.22 .08 .20 .20 AMT Allegra Orthopaedics ...... .20 - 20 .10 .19 - - .06 - -.64 - .063 .035 - - CWL Chant West ................. .056 - - .055 .06 - - - - -1.50 -
2.54 1.50 2.46 2.41 AQZ Alliance Aviation............ 2.45 -1 475 2.38 2.45 8.80 f 1.67 1.27 3.59 14.72 16.6 .22 .004 .005 .004 CHP Chapmans .................. .004 -.2 5000 .004 .006 - - .02 - -11.50 -
9.40 6.31 7.63 7.48 ALQ ALS .......................... 7.58 +6 20551 7.57 7.59 20.00 p 1.48 .20 2.64 29.63 25.6 .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
.083 .028 - - 1AG Alterra ....................... .047 - - .046 .049 - - .04 - .24 19.6 2.99 2.56 2.96 2.93 CQE Charter Hall Edu Tr ......... 2.94 -1 835 2.94 2.95 15.32 2.64 2.78 5.21 40.51 7.3
.755 .24 ▼ .315 .24 AGH Althea Grp................... .24 -8.5 49739 .24 .25 - - - - - - 7.29 5.43 7.095 7.00 CHC Charter Hall Grp ............ 7.00 -9 29839 7.00 7.01 31.80 p 1.69 3.82 4.54 53.70 13.0
30.51 12.35 23.84 23.29 ALU Altium........................ 23.58 -28 7204 23.56 23.59 27.00 1.45 1.08 1.15 39.05 60.4 4.60 3.61 4.55 4.47 CQR Charter Hall Retail .......... 4.53 -2 13212 4.53 4.54 28.20 1.28 4.22 6.23 36.22 12.5
1.235 .89 1.06 1.025 AMA AMA Grp .................... 1.035 - 5952 1.03 1.04 2.50 f 1.17 -.06 2.42 2.93 35.3 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
2.25 .70 1.12 1.07 AYS Amaysim Au ................ 1.11 - 7383 1.065 1.125 5.10 f .25 -.69 4.59 1.30 85.4 4.73 3.41 4.51 4.45 CNU Chorus ...................... 4.49 - 4705 4.48 4.49 20.32 .90 1.63 4.53 18.34 24.5
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 4.52 3.70 4.27 4.18 CLW Charter Hall Long W........ 4.24 +5 3373 4.24 4.26 - - 4.05 - 37.69 11.2
.17 .115 - - AMB Ambition Grp ............... .115 - - - .12 -f - .18 - -.06 - 52.70 39.60 42.99 41.555 CIM Cimic Grp ................... 41.68 -57 3674 41.67 41.68 145.00 f 1.58 3.11 3.48 228.80 18.2
15.87 12.665 13.45 13.23 AMC Amcor ....................... 13.42 +12 38566 13.41 13.42 58.82 1.44 -1.68 4.38 84.70 15.8 .092 .011 .015 .014 CRO Cirralto ...................... .014 -.1 3533 .014 .015 - - - - -2.44 -
5.47 2.28 2.51 2.44 AMP AMP ......................... 2.45 -4 68508 2.45 2.46 24.50 p .73 1.30 10.00 18.00 13.6 .024 .014 .017 .017 CNW Cirrus Networks ............ .017 - 670 .017 .018 - - - - .34 5.0
1.35 .23 - - ATX Amplia Therapeutics ....... .245 - - .24 .28 - - .10 - -19.00 - 1.455 .10 - - CCX City Chic Collective ........ 1.185 - - 1.155 1.18 -f - .14 - -4.84 -
.009 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.08 - .82 .499 .50 .50 CVL Civmec ...................... .50 -.5 10 .47 - -f - - - - -
1.80 .375 .425 .425 ANR Anatara LifeSc.............. .425 -2 43 .31 .425 - - .17 - -7.00 - .11 .044 - - CND Clarius Grp.................. .052 - - .052 .08 - - .15 - -2.86 -
.22 .125 .15 .145 AS1 Angel Seafood.............. .145 -.5 474 .14 .145 - - - - - - 3.16 1.67 1.82 1.77 CL1 Class ........................ 1.815 -.5 575 1.80 1.815 5.00 f 1.48 .19 2.75 7.39 24.6
.12 .012 .10 .097 AB1 Animoca Brands............ .098 -.2 26765 .098 .10 - - .01 - -.79 - 1.195 1.15 1.195 1.15 CSSDA Clean Seas.................. 1.19 +2.5 528 1.16 1.185 - - .82 - 4.40 27.0
29.64 22.07 23.22 22.51 ANN Ansell ........................ 22.94 -57 9499 22.89 22.94 60.01 7.59 4.82 2.62 455.67 5.0 1.69 .375 .44 .41 CLQ Clean TeQ Hldgs............ .41 -1.5 9562 .41 .415 - - .33 - -2.57 -
.013 .002 .009 .009 ATT Ante Real Estate Tst........ .009 - 484 .008 .15 - - -.02 - -13.63 - 2.08 1.352 1.76 1.697 CWY Cleanaway Waste .......... 1.70 -3 42425 1.70 1.705 2.50 f 2.24 .10 1.47 5.60 30.4
.027 .01 .018 .015 ADO Anteo Diagnostics.......... .018 +.2 53680 .018 .019 - - - - -.31 - 1.845 .785 .88 .88 CVW Clearview Wealth........... .88 - 1504 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
.094 .017 .032 .032 ANP Antisense Therapeut....... .032 - 5878 .032 .035 - - .01 - -1.20 - .83 .11 .355 .34 CPV ClearVue Tech .............. .355 +3 2873 .345 .355 - - - - - -
.04 .005 .016 .016 ANPOB opt dec19 .................. .016 +.1 774 .016 .025 - - - - - - .55 .46 - - CIW Clime Invest................. .475 - - .475 .48 3.00 f .63 .16 6.32 1.90 25.0
30.39 24.68 26.725 26.36 ANZ ANZ Banking Grp........... 26.36 -36 54787 26.35 26.39 160.00 f 1.39 18.47 6.07 221.60 11.9 24.10 7.22 18.50 17.16 CUV Clinuvel Pharmac .......... 17.28 -32 154 17.25 17.40 2.00 13.85 .82 .12 27.70 62.4
8.99 6.67 6.91 6.79 APE AP Eagers................... 6.84 -3 504 6.84 6.86 36.50 f 1.44 2.26 5.34 52.60 13.0 1.81 .61 1.50 1.47 CLV Clover ....................... 1.49 +1 1515 1.465 1.49 1.75 f 2.62 .22 1.17 4.59 32.5
10.29 7.59 8.98 8.69 APA APA Grp ..................... 8.70 -21 36402 8.70 8.72 45.00 p .52 -.04 5.17 23.30 37.3 1.55 1.29 - - CMI CMI .......................... 1.43 - - 1.43 1.48 6.00 f 2.26 1.24 4.20 13.53 10.6
.94 .46 .49 .48 AHX Apiam Animal Health....... .48 -1.5 100 .48 .51 1.60 f 2.01 -.06 3.33 3.21 15.0 .67 .385 .46 .45 CGR CML Grp .................... .45 -1 5440 .44 .45 1.50 f 1.23 .12 3.33 1.85 24.3
.475 .365 .445 .445 APD APN Prop Grp............... .445 - 545 .44 .45 2.25 f 2.05 .38 5.06 4.62 9.6 .295 .10 - - CA8 CoAssets.................... .11 - - .11 .115 - - .06 - 1.09 10.1
2.10 1.135 1.26 1.25 ATL Apollo Tourism.............. 1.26 +1 513 1.26 1.28 - - .42 - 10.63 11.9 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
16.00 7.03 14.44 13.76 APX Appen ....................... 13.83 -43 7061 13.82 13.83 7.00 f 2.78 -.08 .51 19.45 71.1 10.50 8.06 8.915 8.70 CCL Coca-Cola Amatil .......... 8.71 -4 25800 8.70 8.71 47.00 p 1.34 .47 5.40 63.10 13.8
.165 .022 .025 .024 AD1 ApplyDirect ................. .024 - 2400 .024 .028 - - .01 - -2.65 - 221.44 155.22 173.07 169.09 COH Cochlear .................... 169.96 -304 1521 169.93 169.96 300.00 f 1.42 4.61 1.77 427.30 39.8
.051 .02 - - AQS Aquis Entertain ............. .029 - - .029 .045 - - -.09 - -6.35 - 3.39 1.965 3.07 2.99 CDA Codan ....................... 3.02 +1 312 3.02 3.06 8.50 f 2.75 .27 2.81 23.40 12.9
23.94 16.33 17.49 17.04 ARB ARB.......................... 17.12 -22 1974 17.11 17.12 37.00 f 1.74 3.50 2.16 64.30 26.6 .96 .50 - - CGS CogState.................... .65 - - .605 .64 - - .08 - -.68 -
.205 .115 - - AR9 archTIS ...................... .14 - - .10 .12 - - - - - - 13.37 11.26 11.59 11.40 COL Coles Grp ................... 11.49 -13 106012 11.49 11.54 - - - - - -
2.10 1.40 - - AAD Ardent Leisure Grp ......... 1.49 - - - - 8.50 - .79 5.70 -19.32 - .037 .013 .015 .013 CL8 Collaborate Corp........... .015 +.1 2125 .013 .014 - - - - -.48 -
1.635 1.45 1.595 1.505 ALG Ardent Leisure .............. 1.54 -8 5412 1.54 1.55 - - - - - - 1.695 1.20 1.365 1.34 CLH Collection House ........... 1.36 +2 1342 1.36 1.365 7.80 f 2.46 1.26 5.74 19.20 7.1
2.48 2.12 2.42 2.39 ARF Arena REIT .................. 2.39 -2 1402 2.39 2.41 12.97 1.88 1.97 5.43 24.33 9.8 7.35 4.95 7.24 7.02 CKF Collins Foods ............... 7.06 -19 2931 7.02 7.07 18.00 f 1.97 -.88 2.55 35.45 19.9
.80 .62 .645 .64 ARA Ariadne Aust ................ .64 - 2115 .64 .70 2.00 p 3.82 .88 3.13 7.64 8.4 82.66 65.23 71.79 70.70 CBA C’wlth Bank of Aust ........ 70.80 -75 26859 70.80 70.88 431.00 f 1.24 33.10 6.09 534.31 13.3
33.06 22.36 23.86 23.49 ALL Aristocrat Leisure .......... 23.64 -55 38273 23.62 23.64 46.00 f 1.85 -3.39 1.95 85.00 27.8 .275 .06 - - CCG CommsChoice ............. .064 - - .065 .08 - - -.01 - -6.71 -
.49 .20 .23 .23 AWN Arowana Intl................. .23 - 76 .21 .23 .30 f - .16 1.30 -7.20 - .72 .32 .385 .38 CMP Compumedics.............. .38 -.5 51 .38 .41 - - .11 - 1.60 23.8
3.72 2.05 2.125 2.05 ARQ ARQ Grp .................... 2.09 -7 662 2.06 2.09 7.00 f .39 -.76 3.35 2.75 76.0 20.80 15.71 18.66 18.225 CPU Computershare............. 18.23 -27 16856 18.23 18.25 40.00 f 1.87 -2.91 2.19 74.64 24.4
1.63 .62 .67 .635 AHY Asaleo Care ................. .635 -3 5382 .635 .64 10.00 p - - 15.75 -13.30 - .029 .003 - - CIO Connected IO............... .003 - - .003 .004 - - - - -.79 -
.23 .05 - - AFA ASF Grp ..................... .073 - - .075 .09 - - - - .21 34.8 .013 .003 - - CXZ Connexion Media .......... .007 - - .006 .007 - - - - .07 10.0
.31 .16 .26 .26 ASH Ashley Services Grp ....... .26 -2 68 .26 .27 2.50 f 1.33 .15 9.62 3.33 7.8 .13 .085 - - COG Consolidated Ops Gp...... .115 - - .11 .115 - - .03 - .37 31.1
2.16 1.75 - - AJD Asia Pacific Data ........... 1.94 - - - - 11.50 4.03 2.02 5.93 46.39 4.2 5.57 4.61 5.50 5.50 CEN Contact Energy ............. 5.50 -6 6 5.50 5.57 29.60 .57 4.11 5.38 16.88 32.6
.12 .05 - - AJJ Asian American Med ....... .12 - - .085 - - - .05 - .62 19.4 .70 .35 - - CGA Contango Asset ............ .435 - - .37 .44 - - .28 - 8.80 4.9
1.065 .90 .96 .94 APZ Aspen Grp .................. .94 -.5 722 .935 .95 4.20 .20 1.19 4.47 .82 114.6 2.97 2.59 2.80 2.78 CRR Conven Retail REIT ........ 2.78 -1 658 2.78 2.79 - - 2.87 - 20.28 13.7
.014 .008 .011 .011 ASP Aspermont .................. .011 - 22939 .01 .011 - - .03 - -.05 - 33.87 19.20 24.62 23.68 CTD Corporate Travel............ 24.41 -21 4468 24.37 24.41 36.00 p 2.01 3.33 1.47 72.40 33.7
.109 .02 .028 .028 AO1 AssetOwl.................... .028 +.6 500 .028 .034 - - .01 - -5.22 - .042 .022 - - COO Corum Grp .................. .031 - - .031 .032 -p - .03 - .10 31.0
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - 9.04 5.13 7.72 7.525 CGC Costa Grp ................... 7.56 -4 19721 7.56 7.57 13.50 f 2.67 .70 1.79 36.04 21.0
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - .78 .47 .56 .54 CUP Countplus................... .54 -2 132 .545 .56 1.00 f - .24 1.85 -.16 -
68.91 53.40 61.65 60.60 ASX ASX .......................... 61.05 -54 3575 60.99 61.05 216.30 f 1.06 7.79 3.54 230.00 26.5 .063 .015 - - CVT Covata....................... .018 - - .017 .018 - - .01 - -1.30 -
7.26 5.18 6.74 6.55 ALX Atlas Arteria................. 6.59 -6 17879 6.57 6.59 24.00 .29 -.22 3.64 6.96 94.7 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
.042 .016 - - ATP Atlas Pearls ................. .016 - - .015 .018 - - 6.20 - -.48 - 1.381 .99 ▼ .99 .99 CYG Coventry Grp ............... .99 -1 26 .96 .99 -f - 1.30 - 15.10 6.6
15.104 11.00 12.41 12.10 AUB AUB Grp..................... 12.26 +6 1458 12.24 12.26 45.50 f 1.60 1.43 3.71 72.86 16.8 .225 .11 - - CGO CPT Global.................. .125 - - .125 .145 .25 f 8.36 .03 2.00 2.09 6.0
6.885 5.71 6.84 6.73 AIA Auckland Intl Airport ....... 6.82 +11 1351 6.79 6.82 20.14 2.47 4.34 2.95 49.81 13.7 1.65 .755 - - CRD Credible Labs............... .83 - - .81 .85 - - .20 - -5.41 -
.50 .50 - - AVCDC Auctus Alt Inv ............... .50 - - .36 .45 - - -.01 - -17.70 - 23.99 14.58 19.98 19.58 CCP Credit Corp Grp ............ 19.71 -10 1139 19.68 19.71 67.00 f 2.02 5.99 3.40 135.10 14.6
4.32 2.05 3.80 3.65 AD8 Audinate .................... 3.71 +5 809 3.71 3.73 - - .27 - 4.20 88.3 .024 .005 .017 .015 CI1 Credit Intelligence.......... .015 - 1300 .015 .017 .12 - .01 8.00 -.03 -
25.40 11.10 17.80 17.53 AKP Audio Pixels................. 17.53 -36 1 17.00 17.53 - - - - -11.11 - 1.38 .395 .45 .43 CPH Creso Pharma .............. .445 +2 748 .44 .445 - - .14 - -20.20 -
.838 .185 .28 .27 AU8 AuMake Int.................. .275 -.5 889 .27 .275 -f - .06 - -5.81 - .15 .075 - - CPHO opt aug20 .................. .15 - - .08 .14 - - - - - -
5.49 3.90 4.32 4.275 AZJ Aurizon Hldgs............... 4.29 - 50653 4.28 4.30 27.10 p .89 2.30 6.32 23.99 17.9 1.152 .934 1.02 1.00 CMW Cromwell Prop.............. 1.01 - 36810 1.005 1.01 8.06 1.35 .96 7.98 10.88 9.3
1.18 .335 .68 .61 A3D Aurora Labs................. .65 +4 1719 .65 .675 - - .09 - -9.13 - .105 .014 .024 .016 CLI CropLogic................... .016 -.3 28709 .016 .021 - - .06 - -3.64 -
.40 .085 .27 .25 A3DO opt apr20................... .25 - 280 .25 .27 - - - - - - .145 .03 .043 .04 CM8 Crowd Mobile............... .042 +.2 8377 .042 .044 - - .02 - -11.71 -
.25 .099 .125 .12 AHF Aust Dairy Farms ........... .12 -.5 3614 .12 .125 - - .10 - -1.80 - 14.59 11.43 11.92 11.71 CWN Crown Resorts.............. 11.75 -17 14001 11.74 11.75 60.00 p 1.35 5.26 5.11 81.16 14.5
1.86 .605 .705 .69 AC8 AusCann Gp ................ .69 -1.5 1838 .69 .695 - - .05 - -2.81 - .135 .044 ▼ .049 .044 CTE Cryosite ..................... .044 -.4 1000 .044 .069 - - .04 - -2.65 -
1.955 1.505 1.57 1.54 AST AusNet Services............ 1.565 +.5 57122 1.56 1.565 9.48 p .79 .83 6.06 7.46 21.0 .515 .16 - - CSV CSG ......................... .17 - - .16 .17 - - .07 - -45.50 -
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .02 .023 - - .03 - -.56 - 232.69 138.92 184.32 180.29 CSL CSL .......................... 181.78 -171 6771 181.69 181.78 228.31 2.26 6.81 1.26 517.12 35.2
1.445 1.065 1.195 1.17 AAC Aust Agricult Co ............ 1.18 -.5 3710 1.17 1.18 - - 1.50 - -22.39 - 5.905 2.85 3.06 2.92 CSR CSR.......................... 2.95 -10 181259 2.95 2.97 26.50 f .72 2.15 8.98 19.20 15.4
175.00 120.00 174.00 172.90 AEF Aust Ethical ................. 172.90 -109 5 172.90 172.99 400.00 f 1.17 11.92 2.31 466.67 37.0 1.195 .87 - - CLX CTI Logistics................ .87 - - .88 .90 4.00 f 1.40 .77 4.60 5.58 15.6
1.828 1.22 1.365 1.34 AFG Aust Finance Grp........... 1.36 - 667 1.34 1.41 10.40 f 1.49 .43 7.65 15.50 8.8 .099 .046 - - CV1 CV Check ................... .054 - - .054 .058 - - .02 - -1.03 -
1.945 1.227 1.552 1.47 API Aust Pharmaceutical....... 1.475 -3 20635 1.475 1.48 7.50 f 1.31 .47 5.08 9.80 15.1 2.90 2.23 - - CVC CVC.......................... 2.66 - - 2.65 2.81 15.00 f 1.27 1.71 5.64 19.00 14.0
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 6.36 3.335 3.57 3.42 CYB CYBG........................ 3.43 -14 36080 3.43 3.44 5.47 - 4.75 1.59 -35.69 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - .029 .006 - - CYQ Cycliq Grp................... .006 - - .006 .007 - - .14 - -.50 -
2.90 2.18 2.80 2.70 AOF Aust Unity Off ............... 2.80 +10 76 2.70 2.80 15.65 4.00 2.67 5.59 62.58 4.5 1.20 .85 - - CYC Cyclopharm................. 1.15 - - 1.12 1.14 1.00 - .17 .87 -.79 -
.665 .44 .51 .505 AVG Aust Vintage ................ .505 -1.5 2241 .505 .52 1.50 f 1.87 .75 2.97 2.80 18.0 1.58 .56 1.05 1.02 CYP Cynata Therapeutics....... 1.02 - 441 1.01 1.05 - - .13 - -5.04 -
.055 .026 - - AWY Aust Whisky................. .041 - - .041 .045 - - .02 - -.69 - .94 .56 .77 .76 DNK Danakali .................... .77 +1.5 625 .755 .765 - - - - -1.15 -
2.08 1.55 2.00 1.89 ASB Austal........................ 1.95 +6.5 12505 1.94 1.95 5.00 2.26 1.52 2.56 11.30 17.3 2.03 1.31 1.545 1.535 DTL Data#3....................... 1.535 -.5 125 1.535 1.545 8.20 f 1.11 .18 5.34 9.14 16.8
.30 .18 .225 .215 ANG Austin Engineer............. .225 -.5 6116 .215 .225 -f - .16 - -2.06 - .009 .002 - - DDT DataDot Tech ............... .003 - - .002 .003 - - - - -.39 -
5.90 5.14 5.38 5.35 ABA Auswide Bank .............. 5.35 - 29 5.35 5.38 34.00 f 1.26 4.47 6.36 42.82 12.5 .014 .005 .006 .006 DW8 Dawine ...................... .006 - 3711 .005 .006 - - - - -.36 -
.16 .016 .025 .025 AIY Authorised Invest........... .025 - 929 .024 .025 - - .04 - -.23 - .272 .112 - - DEM De.mem ..................... .15 - - .145 .16 - - .02 - -6.37 -
.009 .004 - - AIYOB opt jun21 ................... .006 - - .005 .007 - - - - - - .038 .008 .013 .013 DSX Decimal Software .......... .013 - 3538 .013 .014 - - - - -.77 -
3.87 1.59 1.69 1.612 AHG Automotive Hldgs .......... 1.63 -5 10145 1.63 1.635 16.30 f .60 .72 10.00 9.80 16.6 1.35 .65 .73 .71 DCG Decmil Grp.................. .71 -1.5 17070 .70 .735 -f - .75 - -3.54 -
2.27 1.13 1.145 1.145 ASG Autosports Grp ............. 1.145 -.5 566 1.14 1.20 -f - -.17 - 12.99 8.8 .011 .004 .008 .007 DLC Delecta ...................... .008 - 2419 .008 .01 - - .01 - -.39 -
.235 .095 .22 .20 AVA AVA Risk Grp................ .22 +2 10148 .205 .22 - - .05 - -1.86 - .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
2.355 1.905 2.08 2.05 AVN Aventus Grp................. 2.05 -4 2553 2.04 2.06 16.30 1.69 2.38 7.95 27.50 7.5 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.395 - - 1.39 1.44 4.50 f .40 .79 3.23 1.78 78.4
2.86 1.585 1.78 1.72 AOG Aveo Grp .................... 1.755 -.5 24790 1.755 1.76 9.00 7.03 3.92 5.13 63.30 2.8 .43 .22 - - DVN Devine ....................... .26 - - .26 .30 - - .66 - -16.85 -
.142 .048 .084 .08 AVH Avita Medical ............... .081 -.1 32139 .08 .084 - - .01 - -1.76 - 10.94 8.985 10.72 10.56 DXS DEXUS ...................... 10.60 -3 26186 10.60 10.61 47.80 p 3.56 9.64 4.51 169.95 6.2
.805 .53 .57 .555 AVJ AVJennings ................. .555 -1 832 .555 .575 5.00 f 1.63 1.00 9.01 8.13 6.8 3.24 2.55 2.88 2.85 DDR Dicker Data ................. 2.85 +2 349 2.85 2.88 18.00 f 1.03 .30 6.32 18.56 15.4
.046 .031 - - AXI Axiom Prop ................. .043 - - .042 .044 - - - - 1.98 2.2 .44 .056 ▼ .06 .056 DCC DigitalX ...................... .056 -.4 16000 .056 .057 - - - - .83 6.7
.105 .054 - - AZV Azure Healthcare ........... .068 - - .065 .07 - - .04 - .51 13.3 .157 .082 .09 .09 DXB Dimerix ...................... .09 -.2 200 .09 .094 - - .04 - -2.88 -
2.63 1.25 2.44 2.24 BBN Baby Bunting Grp ......... 2.38 +5 13616 2.38 2.41 5.30 f 1.30 .35 2.23 6.90 34.5 .155 .055 - - DCL DomaCom .................. .075 - - .07 .089 - - -.01 - -5.00 -
.025 .001 .018 .018 BPP Babylon Pump & Power ... .018 - 232 .018 .02 - - - - -.13 - 3.70 2.29 2.53 2.44 DHG Domain Hldgs Aus ......... 2.45 -3 4770 2.45 2.46 -p - -.35 - -1.55 -
.005 .001 - - BPPOA opt mar19 .................. .001 - - - .001 - - - - - - 57.80 38.11 47.35 46.16 DMP Domino’s Pizza ............. 46.26 -111 3327 46.25 46.30 107.80 p 1.29 -5.70 2.33 139.40 33.2
13.00 9.39 10.04 9.81 BOQ Bank of Qld ................. 9.90 -15 13438 9.89 9.90 76.00 f 1.13 7.50 7.68 85.50 11.6 .365 .067 ▼ .08 .067 DNA Donaco Intl.................. .069 -.1 29857 .066 .069 .50 - .14 7.25 -15.03 -
7.85 5.42 6.54 6.39 BAP Bapcor ...................... 6.44 +3 17827 6.43 6.44 15.50 f 2.19 -.19 2.41 33.90 19.0 1.50 .775 .96 .92 DFM Dongfang Modern Ag...... .94 - 274 .94 .975 - - 1.14 - 21.56 4.4
.075 .006 .022 .021 BD1 Bard1 Life Sciences........ .022 +.1 54060 .021 .022 - - - - -.26 - .323 .058 .064 .06 DVL DorsaVi...................... .06 +.2 200 .052 .068 - - .03 - -2.22 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .245 .055 .082 .075 DTZ Dotz Nano................... .082 +.2 4900 .076 .081 - - .01 - -6.10 -
1.79 1.245 1.305 1.26 BLX Beacon Lighting Grp ....... 1.26 -2.5 252 1.26 1.40 5.00 f 1.82 .30 3.97 9.09 13.9 7.98 6.235 6.45 6.35 DOW Downer EDI ................. 6.38 -1 20201 6.37 6.38 27.00 p .45 .26 4.23 12.09 52.8
.25 .11 - - BCC Beam Commun............. - - .115 .17 - - .05 - -3.07 - .325 .105 .23 .225 DTS Dragontail Systems ........ .225 -.5 543 .22 .24 - - .02 - -4.57 -
8.15 5.56 6.08 5.93 BGA Bega Cheese ............... 5.96 -13 3690 5.94 5.96 11.00 f 1.42 1.19 1.85 15.60 38.2 .24 .10 - - DN8 Dreamscape Netwk ........ .105 - - .10 .105 - - -.08 - .72 14.6
1.145 .631 1.00 .96 BFG Bell Financial Grp........... 1.00 +4 1407 .99 1.00 8.25 f 1.13 .22 8.25 9.30 10.8 .29 .125 .13 .125 DRO Droneshield ................. .125 -.5 163 .125 .13 - - .01 - -4.08 -
23.07 6.91 8.20 7.84 BAL Bellamys Aust .............. 8.06 -14 17159 8.06 8.09 -f - 1.48 - 39.20 20.6 .162 .027 .031 .03 DSE Dropsuite.................... .03 - 5402 .03 .031 - - - - -.44 -
12.04 9.75 10.71 10.545 BEN Bendigo&Adelaide Bk ..... 10.62 -13 15293 10.62 10.65 70.00 f 1.28 8.16 6.59 89.90 11.8 .165 .042 .058 .05 DTI DTI Grp ...................... .056 +1.4 40552 .054 .058 - - .07 - -8.72 -
.335 .125 .145 .14 BLT Benitec Biopharma ........ .14 -.5 772 .14 .145 - - .06 - -7.00 - .60 .25 .47 .45 DUB Dubber Corp................ .45 -2 627 .43 .465 - - .04 - -9.19 -
.295 .15 .17 .165 BFC Beston Global .............. .165 - 3184 .165 .17 - - - - -2.84 - 8.20 6.75 ▼ 6.94 6.75 DLX DuluxGroup................. 6.76 -15 15478 6.76 6.80 28.00 f 1.41 .54 4.14 39.40 17.2
1.105 .61 - - BYI Beyond Int’l ................. 1.03 - - 1.03 1.10 - - .43 - -1.15 - 1.72 1.35 - - DBF Duxton Broadacre.......... 1.575 - - 1.48 1.575 - - - - - -
1.01 ▲ .85 1.01 .95 BIDDC BidEnergy................... 1.01 +9 892 1.00 1.05 - - .04 - -4.48 - 1.70 1.125 1.17 1.15 DWS DWS ......................... 1.17 +2 873 1.155 1.17 10.00 f 1.21 .01 8.55 12.10 9.7
2.30 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 .415 .155 .165 .16 EHH Eagle Hlth Hldgs .......... .16 - 267 .165 .17 - - .19 - 1.54 10.4
.525 .255 .30 .30 BTH Bigtincan Hldgs ............ .30 - 869 .295 .30 - - .07 - -3.89 - 1.32 .795 - - EAS Easton Invest ............... .86 - - .86 .90 2.00 f 2.75 -.06 2.33 5.51 15.6
3.27 1.965 2.22 2.09 BIN Bingo Ind.................... 2.16 -7 50227 2.15 2.16 -f - .38 - 10.00 21.6 21.50 15.85 20.50 20.25 EBO EBOS Grp................... 20.25 -15 22 20.25 20.80 56.37 p 1.60 -.33 2.78 90.34 22.4
.25 .098 .13 .13 BGT Bio-Gene Tech.............. .13 -.5 750 .13 .14 - - .05 - -2.41 - .33 .041 .145 .145 ECG eCargo Hldg ................ .145 - 75 .13 .145 - - .02 - -3.01 -
.64 .125 .132 .125 BNO Bionomics .................. .125 -.5 4836 .125 .13 - - .02 - -5.00 - 4.24 1.657 2.55 2.49 ECX Eclipx Grp................... 2.51 -4 16841 2.51 2.52 16.00 f 1.24 .33 6.37 19.80 12.7
.445 .014 .15 .14 BIT Biotron ...................... .14 -1 63581 .135 .14 - - - - -.40 - 1.13 .96 1.005 .97 EDC Eildon Capital............... .97 - 146 .97 .975 -f - 1.05 - 7.90 12.3
.325 .002 .10 .093 BITOB opt dec19 .................. .094 -.6 7481 .091 .095 - - - - - - 2.17 1.72 1.86 1.855 ENN Elanor Investors Grp ....... 1.855 +2 511 1.815 1.86 15.76 p - 1.63 8.50 -5.32 -
.14 .028 - - BXN Bioxyne...................... .037 - - .03 .037 - - .01 - -.22 - 1.38 1.23 1.29 1.29 ERF Elanor Retail Prop .......... 1.29 +1 20 1.28 1.29 - - 1.50 - 17.83 7.2
.22 .002 .185 .185 BIR BIR Financial................ .185 -.5 1 .185 .20 - - -.02 - -1.50 - 9.47 6.16 7.06 6.71 ELD Elders........................ 7.05 +21 13366 7.03 7.05 18.00 f 3.44 .86 2.55 62.00 11.4
178.00 116.01 128.98 124.58 BKL Blackmores ................. 124.96 -299 261 124.94 124.97 305.00 f 1.33 6.46 2.44 406.40 30.7 3.35 2.31 2.65 2.53 EOS Electro Optic Sys ........... 2.53 -12 110 2.53 2.63 - - .90 - -1.54 -
1.08 .83 - - BWF Blackwall.................... .94 - - .865 .94 4.00 f 3.38 .49 4.26 13.50 7.0 2.27 1.235 2.19 2.10 EXL Elixinol Global .............. 2.19 +4 975 2.15 2.20 - - .18 - .12 1825.0
1.55 1.28 1.465 1.465 BWR Blackwall Prop Tr ........... 1.465 +4 7 1.425 1.47 10.00 2.70 1.55 6.83 27.00 5.4 1.04 .545 .715 .70 ELX Ellex Medical Lasers ....... .715 +.5 377 .70 .72 - - .36 - -3.75 -
14.90 .965 1.07 1.05 BLA Blue Sky Alt Invest ......... 1.05 -1 1016 1.05 1.09 23.00 f - 1.97 21.90 -99.18 - 8.51 3.51 5.29 5.05 ELO ELMO Software............. 5.14 +6 471 5.13 5.30 - - .51 - -5.29 -
.098 .04 .056 .055 BCT Bluechiip .................... .055 -.2 6172 .055 .058 - - - - -.64 - 1.59 .385 .58 .55 ELS Elsight ....................... .58 +2.5 389 .56 .58 - - .09 - -5.72 -
.53 .25 .34 .325 BLG BluGlass .................... .34 - 1343 .325 .335 - - .04 - -.99 - .27 .04 .15 .15 ELSO opt jun21 ................... .15 - 66 .13 .15 - - - - - -
.015 .002 .004 .003 BLY Boart Longyear ............. .003 -.1 26312 .003 .004 - - -.03 - 9.64 .0 14.10 12.50 - - EMB Embelton.................... 13.20 - - 13.20 - 50.00 f 2.60 7.54 3.79 130.00 10.2
Tables 3
INDUSTRIALS cont’d
4.05 2.173 2.62 2.38 EHL Emeco....................... 2.41 -19 43505 2.41 2.42 - - .50 - 4.30 56.0 .048 .003 .019.018..... IVX Invion .019 +.1 1710 .017 .019 - - - - -.13 -
.024 .006 .011 .009 EM1 Emerge Gaming ............ .009 +.2 367483 .008 .009 - - .01 - -2.47 - .125 .062 - - IVQ Invitrocue ................... .079 - - .07 .079 - - - - -.98 -
.008 .002 .004 .003 EM1O opt apr21................... .003 - 150135 .003 .004 - - - - - - 17.63 11.24 11.98 11.77 IVC InvoCare .................... 11.80 -15 3866 11.78 11.80 45.00 f 1.55 .43 3.81 69.90 16.9
2.06 1.055 1.55 1.45 EML EML Payments ............. 1.475 -6 1448 1.475 1.49 - - .26 - .90 163.9 .02 .007 .015 .015 IOD IODM ........................ .015 - 2258 .015 .016 - - - - -.22 -
.57 .39 .46 .46 EPD Empired ..................... .46 - 340 .45 .46 -f - .09 - 3.06 15.0 11.38 6.605 7.12 7.00 IFL IOOF Hldgs ................. 7.06 -12 14785 7.05 7.06 54.00 f .49 1.60 7.65 26.40 26.7
.019 .004 .004 .004 ENB Eneabba Gas ............... .004 - 14297 .003 .004 - - - - -.27 - .016 .001 .002 .001 IOT IOT Grp...................... .001 - 136050 .001 .002 - - - - -.58 -
1.17 .61 1.065 1.065 EAX Energy Action............... 1.065 - 5 1.035 1.065 4.00 f 2.49 -.01 3.76 9.97 10.7 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.13 .705 1.00 1.00 EOL Energy One ................. 1.00 +5 500 .98 1.12 2.00 2.58 14.86 2.00 5.16 19.4 6.13 3.22 5.79 5.63 IPH IPH........................... 5.72 +2 33813 5.71 5.73 22.50 p .92 .09 3.93 20.79 27.5
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
.41 .12 .145 .14 EWC Energy World Corp ......... .14 -.5 4507 .14 .145 - - .47 - 1.69 8.3 14.20 9.17 11.60 11.35 IRE IRESS ....................... 11.39 -17 1905 11.39 11.40 44.00 p .83 -.88 3.86 36.64 31.1
1.29 .93 - - EGG Enero Grp ................... 1.20 - - 1.20 1.25 4.00 f 2.52 .06 3.33 10.10 11.9 1.475 .325 .75 .70 ISU iSelect ....................... .75 +2.5 2698 .70 .75 5.50 f - .58 7.33 -6.00 -
.31 .165 .255 .255 ENE Enevis ....................... .255 -4.5 35 .255 .30 - - -.09 - -7.18 - 1.43 .215 .345 .33 ISD Isentia Grp .................. .345 +1 4535 .33 .345 3.72 f .17 -.21 10.78 .64 53.9
.30 .042 - - EN1 Engage:BDR................ .044 - - .042 .044 - - -.01 - -2.00 - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .039 - - .01 - -.37 -
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .235 .105 .16 .155 ISX iSignthis ..................... .16 - 1082 .15 .16 - - .01 - -.84 -
.605 .41 .475 .455 EGN Engenco..................... .455 -2 2043 .455 .46 1.00 f 5.74 .24 2.20 5.74 7.9 .475 .075 .12 .11 ITD ITL Health Grp .............. .11 - 5156 .11 .115 -p - .14 - 3.34 3.3
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - 2.35 1.955 2.12 2.09 IGL IVE Grp ...................... 2.09 -4 1254 2.09 2.13 15.50 f 1.16 .20 7.42 18.00 11.6
.09 .03 - - ENA Ensurance .................. .035 - - .035 .04 - - - - -2.52 - .635 .135 .15 .14 IXU IXUP ......................... .15 - 675 .11 .15 - - .05 - -7.04 -
.022 .008 .012 .012 ECT ENV Clean Tech ............ .012 - 4268 .012 .013 - - - - -.15 - 24.19 14.90 16.17 15.875 JHX James Hardie Ind ......... 16.07 -8 17976 16.07 16.08 42.35 1.35 1.74 2.64 57.18 28.1
.005 .001 .002 .002 ECTOC opt jul19 .................... .002 -.1 3225 .002 .003 - - - - - - .55 .008 .405 .40 JAN Janison Edu Grp............ .40 -2 250 .40 .42 - - - - -25.00 -
.095 .036 - - EGL Environment Grp ........... .048 - - .037 .045 .06 f 12.00 .03 1.25 .72 6.7 52.39 31.16 32.09 31.58 JHG Janus Henderson .......... 31.65 -50 2841 31.63 31.65 186.71 3.40 1.60 5.90 634.37 5.0
.13 .037 .069 .067 EVS Envirosuite .................. .067 -.2 4307 .067 .07 - - .01 - -2.24 - 2.22 1.07 1.195 1.135 JHC Japara Healthcare.......... 1.16 -1 8572 1.16 1.17 7.75 p 1.13 .16 6.68 8.78 13.2
24.50 18.75 22.85 22.30 EQT EQT Hldgs .................. 22.60 +30 377 22.60 22.90 82.00 f 1.19 2.00 3.63 97.27 23.2 .29 .025 .07 .066 JAT Jatenergy ................... .067 -.1 38003 .067 .068 - - - - -.20 -
1.855 1.255 1.655 1.54 EPW ERM Power ................. 1.57 -9.5 6808 1.565 1.58 7.50 f - .58 4.78 -32.86 - .11 .012 .021 .021 JHL Jayex Healthcare........... .021 +.1 1760 .021 .023 - - -.03 - -.90 -
.37 .029 .04 .04 ESE eSense-Lab................. .04 -.1 536 .036 .04 - - .02 - -3.85 - .565 .30 .50 .50 JAY Jayride Grp ................. .50 +2 80 .50 .51 - - - - - -
.23 .095 ▼ .095 .095 ESV eServGlobal................. .095 -.4 - .10 .105 - - .03 - -3.35 - 29.47 21.99 23.41 22.80 JBH JB Hi-Fi...................... 22.86 -54 5513 22.86 22.87 132.00 f 1.54 .73 5.77 203.09 11.3
.036 .011 .02 .012 ESH eSports Mogul Asia ........ .019 -.1 89775 .019 .02 - - - - -.90 - .77 .44 .595 .58 JCI JC Intern Grp ............... .59 +.5 3657 .585 .595 - - - - 14.61 4.0
.01 .002 .003 .002 ESHO opt oct19 ................... .002 -.1 71301 .002 .003 - - - - - - .054 .024 .038 .037 JCS JCurve Solutions ........... .037 -.1 472 .037 .04 - - .01 - .26 14.2
3.935 2.03 2.30 2.20 EHE Estia Health ................. 2.28 +1 8736 2.27 2.29 15.80 f 1.00 -.64 6.93 15.80 14.4 .155 .09 - - JJF Jiajiafu Mod Agr ............ .13 - - .13 .14 - - .49 - 7.04 1.8
.27 .09 - - ESK Etherstack .................. .215 - - .10 .22 - - -.05 - -1.38 - 1.575 .77 .96 .91 JLG Johns Lyng Grp............. .95 +13.5 1596 .95 .965 -f - .13 - 5.39 17.6
1.00 .865 .96 .96 EBG Eumundi Grp................ .96 +1 2 .92 1.00 5.55 f 1.91 1.04 5.78 10.62 9.0 1.72 1.40 1.53 1.53 JYC Joyce ........................ 1.53 -3 2 1.49 1.545 11.00 f 1.11 .36 7.19 12.25 12.5
.34 .245 .285 .285 EGH Eureka Grp.................. .285 - 88 .28 .285 - - .30 - -.12 - 8.60 ▲ 3.25 8.60 8.32 JIN Jumbo Interactive .......... 8.48 +10 960 8.46 8.48 18.50 f 1.26 .61 2.18 23.40 36.2
1.38 1.06 1.175 1.165 EZL Euroz ........................ 1.17 -2 575 1.165 1.17 11.00 f 1.81 .77 9.40 19.91 5.9 1.82 1.35 - - KSC K & S......................... 1.50 - - 1.50 1.55 4.00 f 3.48 1.72 2.67 13.90 10.8
2.80 1.70 1.80 1.725 ED1 Evans Dixon ................ 1.80 - 170 1.75 1.80 -f - - - - - .295 .086 .092 .09 KAM K2 Asset Mgt ............... .092 +.1 990 .09 .095 .75 f 2.89 .06 8.15 2.17 4.2
.025 .006 .006 .006 EVE EVE Invest................... .006 - 9200 .006 .007 - - - - -.10 - .014 .006 .006 .006 KTE K2 Energy ................... .006 - 100 .006 .007 - - .01 - -.10 -
15.45 12.30 14.20 13.40 EVT Event Hospitality ........... 13.80 +54 94 13.72 13.85 52.00 f 1.34 6.14 3.77 69.90 19.7 .365 .094 .17 .16 K2F K2fly ......................... .16 -.5 3533 .16 .165 - - .01 - -9.55 -
.80 .29 .32 .30 EVO Evolve Edu Grp ............. .30 -2.5 2598 .23 .31 4.16 - -.27 13.87 -2.25 - .20 .012 - - K2FOA opt may20.................. .08 - - .07 .094 - - - - - -
.31 .30 - - EVZDA EVZ .......................... .30 - - .30 .32 - - .08 - 2.40 12.5 .078 .014 - - KPO Kalina Power................ .019 - - .016 .023 - - - - -1.10 -
.915 .285 .355 .32 EXP Experience Co.............. .33 -2 2049 .32 .33 1.00 f 1.34 - 3.03 1.34 24.6 .545 .345 .36 .36 KLL Kalium Lakes ............... .36 - 1 .36 .375 - - - - -6.95 -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 -.1 9050 .002 .003 - - .01 - -1.20 - 2.50 1.83 1.90 1.86 KPT Kangaroo Isl Timber........ 1.86 -7.5 246 1.86 1.90 - - 2.89 - 28.00 6.6
.897 .585 - - FXJ Fairfax Media ............... .66 - - - - 2.90 p - .04 4.39 -2.80 - 3.18 1.89 2.62 2.59 KMD Kathmandu Hldgs.......... 2.59 -6 858 2.57 2.60 13.45 f 1.63 .12 5.19 21.96 11.8
.69 .255 .275 .275 FZO Family Zone Cyber ......... .275 -.5 1994 .26 .29 - - -.02 - -17.35 - .80 .335 .41 .40 KZA Kazia Therapeutics......... .405 - 517 .40 .405 - - .10 - -12.48 -
1.02 .78 .80 .80 FRM Farm Pride Foods .......... .80 +1 24 .78 .80 - - .84 - .91 87.9 .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.15 .058 - - FFC FarmaForce................. .12 - - .10 .11 - - -.01 - -.38 - 1.75 1.065 1.13 1.10 KPG Kelly Partners Grp.......... 1.13 - 140 1.13 1.20 -f - .01 - 9.63 11.7
.078 .015 .023 .02 FE8 Faster Enterprises.......... .02 +.1 4885 .02 .023 - - .05 - -.67 - .12 .065 - - KBC Keybridge Capital .......... .074 - - .07 .075 .50 f - .09 6.76 -4.30 -
.127 .015 .019 .017 FFG Fatfish Blockchain ......... .019 - 7060 .019 .02 - - .05 - 1.55 1.2 .87 .25 .44 .42 KTD Keytone Dairy............... .43 -.5 3395 .43 .435 - - - - - -
.23 .14 .17 .165 FBR FBR.......................... .165 - 5144 .165 .17 - - .03 - -.75 - 1.135 .68 .995 .97 KSL Kina Sec..................... .995 +2.5 728 .97 .995 6.80 1.47 .41 6.83 10.01 9.9
.23 .068 - - FEI FE Inv Grp................... .115 - - - - - - .05 - -12.02 - .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.95 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 .83 .46 - - KME Kip McGrath Edu Ctr....... .75 - - .73 .755 3.00 f 1.50 -.02 4.00 4.49 16.7
5.40 3.92 4.30 4.22 FID Fiducian Grp ................ 4.30 - 32 4.25 4.30 20.00 f 1.47 .49 4.65 29.42 14.6 .17 .089 .099 .092 KSS Kleos ........................ .099 +.4 246 .098 .10 - - - - - -
.035 .022 - - FSG Field Solutions.............. .027 - - .024 .025 - - .01 - -.12 - .145 .015 .031 .031 KNM KNeoMedia ................. .031 - 165 .029 .03 - - .01 - -.39 -
1.10 .81 .83 .83 FRI Finbar Grp................... .83 +.5 142 .83 .835 6.00 f .97 .93 7.23 5.84 14.2 .24 .049 .065 .065 KNO Knosys ...................... .065 -.4 3736 .063 .069 - - .02 - -.99 -
.22 .05 - - FTC FinTech Chain .............. .051 - - .024 .051 - - -.01 - -.77 - 10.00 2.61 3.48 3.165 KGN Kogan Com ................. 3.24 -20 15469 3.23 3.24 13.00 f 1.16 .44 4.01 15.10 21.5
.047 .008 .01 .01 FGF First Growth Funds......... .01 - 3130 .01 .011 - - .01 - -.06 - .037 .007 - - KKL Kollakorn Corp ............. .009 - - .009 .011 - - .01 - -1.41 -
.40 .14 .18 .18 FCT Firstwave Cloud Tech ...... .18 - 170 .16 .18 - - .01 - -4.45 - .51 .195 - - KKT Konekt....................... .25 - - .25 .265 1.00 f - -.22 4.00 -.17 -
15.07 11.18 12.67 12.16 FPH Fisher & Paykel Hlth........ 12.17 -29 2609 12.17 12.18 20.66 1.64 1.10 1.70 33.79 36.0 .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
.089 .014 .016 .014 FGO FlamingoAI.................. .016 +.1 12123 .015 .016 - - .01 - -.69 - 2.68 1.98 - - KOV Korvest ...................... 2.51 - - 2.52 2.58 12.00 f 1.03 2.66 4.78 12.30 20.4
3.035 1.668 2.07 1.92 FWD Fleetwood................... 1.92 -15 1003 1.92 2.10 6.00 f - - 3.13 -22.00 - .355 .073 ▼ .09 .073 KYK Kyckr ........................ .09 +.4 1955 .068 .079 - - .02 - -3.24 -
6.996 4.255 4.61 4.52 FBU Fletcher Bld ................. 4.53 -2 9792 4.53 4.54 17.36 - 2.61 3.83 -23.39 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .018 - - .01 - -.30 -
2.34 1.345 1.61 1.505 FXL FlexiGroup .................. 1.545 -5 4916 1.525 1.545 7.70 f - .78 4.98 -2.80 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
.12 .028 - - FRX Flexiroam ................... .049 - - .038 .06 - - - - -3.00 - .645 .43 .44 .44 LMW Landmark White............ .44 - 190 .43 .44 4.60 f 1.18 .10 10.45 5.44 8.1
70.53 43.20 49.15 47.75 FLT Flight Centre Travel......... 48.05 -167 3380 48.02 48.05 167.00 f 1.56 9.32 3.48 260.50 18.4 .25 .105 .23 .225 LBL Laserbond .................. .23 +1 616 .215 .225 .60 f 1.73 .14 2.61 1.04 22.1
.60 .34 .39 .38 FLC Fluence...................... .385 - 1342 .385 .39 - - .12 - -20.90 - .24 .10 .14 .14 LAA Latam Autos ................ .14 -1 1076 .14 .15 - - .01 - -3.90 -
6.12 4.13 4.49 4.41 FSF Fonterra S/H Fund ......... 4.44 +4 3175 4.44 4.45 23.54 1.37 4.70 5.30 32.16 13.8 .25 .09 .095 .093 LBT LBT Innovations ............ .093 - 1171 .092 .095 - - .08 - -1.70 -
7.00 4.54 5.50 5.22 FNP Freedom Food.............. 5.32 -13 1092 5.30 5.33 5.00 p 1.20 1.72 .94 5.98 89.0 .115 .045 ▼ .05 .045 LER Leaf Res..................... .045 -.5 270 .045 .05 - - .01 - -2.01 -
.54 .051 .062 .056 FIG Freedom Insurance ........ .057 -.5 11096 .057 .065 - - .26 - 5.49 1.0 .385 .20 .295 .29 LGD Legend ...................... .295 +1 350 .285 .295 1.45 f 1.93 .05 4.92 2.80 10.5
.92 .31 .92 .91 FLN Freelancer................... .915 - 1027 .91 .92 - - - - -1.07 - 21.73 12.61 13.27 12.86 LLC Lendlease Grp.............. 12.88 -26 23009 12.87 12.88 69.00 1.99 8.70 5.36 137.00 9.4
.804 .465 .50 .48 FDV Frontier Digital .............. .48 -2 472 .48 .49 - - - - -4.58 - .195 .074 .076 .076 LSH Lifespot Health ............. .076 - 90 .074 .078 - - .04 - -2.35 -
1.68 1.035 1.085 1.065 FSA FSA Grp ..................... 1.065 +.5 163 1.06 1.07 7.00 f 1.84 .69 6.57 12.89 8.3 6.35 4.50 5.60 5.52 LIC Lifestyle Commun.......... 5.59 +8 444 5.51 5.59 4.50 f 11.20 1.96 .81 50.39 11.1
.348 .012 - - FUN Funtastic .................... .065 - - .061 .067 -f - -.13 - 32.60 .2 .45 .345 - - LAU Lindsay Aust ................ .37 - - .36 .37 1.80 f 1.50 .27 4.86 2.70 13.7
.45 .18 .335 .29 GMV G Medical................... .30 - 2655 .29 .32 - - - - -2.26 - .21 .047 .061 .059 LNU Linius Tech .................. .059 -.2 9997 .059 .062 - - .01 - -1.30 -
3.61 1.88 3.00 2.88 GEM G8 Education ............... 3.00 +7 86339 2.99 3.00 26.50 f .63 -.54 8.83 16.64 18.0 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
.145 .07 .10 .10 GRB Gage Roads Brewing ...... .10 - 3910 .098 .10 - - .04 - .24 41.7 9.05 6.64 7.14 6.92 LNK Link Admin Hldg............ 7.06 -1 16253 7.06 7.07 20.50 f 1.39 -.94 2.90 28.56 24.7
.41 .33 .365 .355 GAP Gale Pacific ................. .355 -.5 1603 .36 .365 2.00 1.68 .28 5.63 3.35 10.6 .076 .04 - - LHB Lionhub Grp ................ .04 - - .015 .04 - - - - -1.90 -
1.55 .88 - - GCM Garda Capital Grp .......... 1.55 - - 1.50 1.55 5.06 2.29 .81 3.26 11.60 13.4 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
1.33 1.11 1.315 1.30 GDF Garda Div Prop Fund....... 1.30 -2 432 1.29 1.305 9.00 2.09 1.29 6.92 18.80 6.9 .875 .385 .52 .50 LNG Liquefied Natural ........... .50 -3 11886 .495 .50 - - .11 - -4.40 -
5.01 1.90 - - GZL Gazal ........................ 3.70 - - 3.54 3.75 18.00 f .94 2.12 4.86 16.86 21.9 1.12 .51 .89 .89 LCA Litigation Cap............... .89 -1 375 .87 .89 - - .19 - 15.24 5.8
2.59 1.572 1.72 1.645 GBT GBST Hldgs................. 1.645 -6 49 1.65 1.72 5.00 f 1.84 .27 3.04 9.20 17.9 1.50 .30 .55 .50 LVH Livehire ...................... .50 -.5 2144 .50 .53 - - - - -4.10 -
1.37 1.115 1.28 1.26 GDI GDI Prop Grp ............... 1.275 - 5751 1.275 1.28 7.75 1.79 1.18 6.08 13.88 9.2 .755 .22 .38 .37 LVT Livetiles ..................... .37 -1 2325 .365 .37 - - .03 - -5.20 -
1.74 .61 ▼ .68 .61 GDG Generation Dev Grp........ .615 -8.5 644 .615 .68 2.00 p .16 .12 3.25 .32 192.2 .083 .02 .04 .04 LCT Living Cell Tech ............. .04 - 1120 .04 .041 - - .01 - -.07 -
2.40 2.08 2.37 2.35 GNE Genesis Energy............. 2.36 - 6701 2.36 2.40 15.24 .12 1.44 6.46 1.82 129.7 .94 .88 - - LPEDA Locality Planning ........... .89 - - .89 .925 - - .02 - -3.00 -
.77 .235 .74 .71 GSS Genetic Signatures......... .735 +1 433 .73 .74 - - .13 - -3.13 - .40 .12 - - LCM LogiCamms................. .13 - - .125 .135 -p - .03 - -.95 -
.021 .008 .01 .009 GTG Genetic Tech................ .01 - 7378 .009 .01 - - - - -.22 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
.40 .235 .265 .245 GNX Genex Power ............... .25 +1 2055 .245 .25 - - .05 - -2.54 - 1.625 .27 .37 .35 LON Longtable Grp .............. .355 +.5 1134 .355 .38 - - .33 - -10.31 -
6.866 4.987 5.45 5.42 GTK Gentrack Grp ............... 5.44 +3 100 5.44 5.45 12.85 p 1.14 .02 2.36 14.65 37.1 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .12 - - -.01 - -19.40 -
3.20 2.13 2.33 2.25 GMA Genworth Mortg Ins........ 2.29 +2 7429 2.29 2.30 20.00 f 1.06 3.93 8.73 21.20 10.8 12.53 6.25 7.90 7.52 LOV Lovisa Hldgs ................ 7.59 -33 2928 7.54 7.60 27.00 f 1.27 .40 3.56 34.24 22.2
4.24 .30 .42 .39 GSW GetSwift..................... .42 +2 1207 .395 .42 - - .49 - -7.11 - 5.63 4.04 5.01 4.99 LYL Lycopodium ................ 5.01 +1 156 5.00 5.01 30.00 f 1.52 1.83 5.99 45.70 11.0
.043 .018 .018 .018 GID GI Dynamics ................ .018 - 1000 .018 .02 - - -.42 - 24.60 .1 .38 .17 .22 .22 M7T Mach7 Tech ................ .22 -.5 25 .22 .225 - - - - -3.90 -
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 129.87 95.49 118.45 116.35 MQG Macq Grp ................... 116.35 -126 8085 116.34 116.35 535.00 p 1.45 45.12 4.60 776.10 15.0
.34 .18 - - GLH Global Health ............... .18 - - .16 .20 - - .01 - -.79 - 2.18 1.245 - - MRN Macquarie Media........... 1.83 - - 1.805 2.00 7.00 f 1.22 - 3.83 8.54 21.4
2.75 1.10 - - GLB Globe Intl.................... 2.38 - - 1.90 2.35 11.00 1.85 .96 4.62 20.36 11.7 24.69 14.35 21.64 21.05 MAQ Macq Telecom Grp......... 21.53 -37 40 21.01 22.00 50.00 f 1.62 3.62 2.32 80.90 26.6
1.75 .80 .81 .80 GMY Goldfields Money .......... .81 - 237 .77 .82 - - .87 - -1.80 - 29.52 21.80 27.23 26.67 MFG Magellan Fin Grp ........... 26.99 -46 5481 26.98 27.00 134.50 f .91 2.92 4.98 122.00 22.1
10.875 7.57 10.45 10.28 GMG Goodman Grp .............. 10.30 -13 66445 10.29 10.33 28.00 2.18 4.64 2.72 61.10 16.9 .85 .49 .66 .65 MAI Mainstream Grp ............ .65 - 125 .62 .69 1.50 f 1.09 -.05 2.31 1.63 39.9
.12 .048 .075 .07 GOO Gooroo Ventures ........... .07 +.4 3577 .07 .071 - - .02 - -4.40 - .30 .165 .19 .17 MGP Managed Accounts ........ .18 +1 6825 .16 .18 .20 - .03 1.11 -1.05 -
3.23 2.60 ▼ 2.65 2.60 GOW Gowing Bros................ 2.62 -1 141 2.61 2.64 12.00 f .85 4.44 4.58 10.15 25.8 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.063 .05 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 - - MTM Mareterram ................. .205 - 2807 .195 .25 - - .01 - .46 44.6
5.53 4.59 5.41 5.34 GPT GPT Grp..................... 5.41 +4 43679 5.39 5.41 24.91 2.77 5.31 4.60 69.00 7.8 .049 .02 - - MCX Mariner Corp................ .025 - - .025 .049 - - -.23 - -.28 -
9.80 7.17 9.45 9.17 GNC GrainCorp................... 9.25 - 43676 9.25 9.26 16.00 f 1.93 6.46 1.73 30.80 30.0 1.36 .475 ▼ .48 .475 MMM Marley Spoon............... .48 -.7 152 .425 .485 - - - - - -
6.56 3.575 5.47 5.36 GXL Greencross ................. 5.41 -9 3095 5.38 5.42 15.50 f 1.13 -.76 2.87 17.52 30.9 .895 .48 .555 .55 MXI MaxiTRANS Ind ............ .55 - 140 .55 .555 3.50 f 1.55 .53 6.36 5.44 10.1
3.92 3.08 3.68 3.63 GOZ Growthpoint Prop .......... 3.67 +1 9269 3.66 3.67 22.20 2.41 3.19 6.05 53.50 6.9 1.17 .835 - - MFD Mayfield Childcr ............ .845 - - .855 .875 -f - -.34 - 13.19 6.4
2.76 1.65 1.905 1.84 GTN GTN.......................... 1.84 -5 1305 1.84 1.88 11.00 p - .42 5.98 -7.00 - 1.425 .61 .97 .935 MYX Mayne Pharma ............. .95 -4 59019 .95 .955 - - .12 - -9.16 -
15.55 11.275 12.63 12.30 GUD GUD Hldgs.................. 12.45 -2 2569 12.44 12.45 52.00 f 2.27 .35 4.18 118.20 10.5 .59 .28 .305 .30 MEA McGrath..................... .305 -2 250 .305 .31 1.00 f - .17 3.28 -44.34 -
3.94 2.49 2.76 2.65 GWA GWA Grp .................... 2.74 +7 13290 2.74 2.75 18.00 f 1.14 .18 6.57 20.60 13.3 18.65 13.35 14.40 14.20 MMS McMillan Shakespr......... 14.32 +1 2273 14.31 14.33 73.00 f .83 2.01 5.10 60.90 23.5
4.80 2.89 3.68 3.54 HSN Hansen Tech ............... 3.62 -5 872 3.61 3.63 6.00 f 2.47 -.01 1.66 14.80 24.5 1.81 1.01 1.35 1.30 MCP McPherson’s................ 1.30 -5 60 1.30 1.32 8.50 f .58 - 6.54 4.97 26.2
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .016 .02 - - -.02 - -1.46 - .028 .015 .015 .015 MSG MCS Services .............. .015 -.1 2795 .014 .016 .10 - .01 6.67 -.35 -
4.542 2.99 3.27 3.17 HVN Harvey Norman............. 3.21 +3 36370 3.20 3.21 30.00 f 1.12 .03 9.35 33.71 9.5 .061 .028 .039 .037 MDR Medadvisor ................. .038 -.1 12540 .037 .038 - - .01 - -.36 -
.625 .19 .31 .285 HZR Hazer Grp ................... .31 +2 1241 .28 .31 - - .07 - -13.37 - 3.39 2.41 2.445 2.41 MPL Medibank Private........... 2.43 -1 63015 2.42 2.44 12.70 f 1.28 .54 5.23 16.20 15.0
.35 .006 - - HZRO opt dec18 .................. .007 - - .003 .004 - - - - - - .365 .035 .04 .04 MEB Medibio ..................... .04 -.2 456 .037 .04 - - .01 - -8.81 -
1.355 1.05 1.12 1.11 HLA Healthia ..................... 1.11 -1.5 140 1.08 1.13 - - - - - - 8.07 3.56 4.35 4.23 MVP Medical Develop ........... 4.23 -6 194 4.23 4.30 4.00 f .10 -.18 .95 .40 1057.5
2.59 1.71 2.30 2.27 HSO Healthscope ................ 2.28 -1 257740 2.27 2.28 6.70 .78 .34 2.94 5.20 43.8 .03 .016 - - MGZ Medigard.................... .028 - - .015 .028 - - -.01 - -.58 -
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - 1.40 1.455 - - - - - - 1.20 .34 .395 .385 MDC Medlab Clinical ............. .385 +.5 599 .385 .39 - - .11 - -2.39 -
2.65 ▲ 2.47 2.65 2.62 HM1 Hearts And Minds .......... 2.64 +1 2022 2.64 2.65 - - - - - - 4.56 2.49 3.90 3.85 MP1 Megaport.................... 3.90 +2 960 3.89 3.90 - - .60 - -23.00 -
6.45 4.30 6.02 5.96 HLO Helloworld Travl ............ 5.99 -3 267 5.96 6.05 18.00 f 1.51 -.20 3.01 27.10 22.1 .037 .016 - - MJC Mejority Capital............. .028 - - .026 .028 - - 4.02 - .25 11.2
.525 .35 - - HNG HGL.......................... .465 - - .435 .47 3.00 f .37 - 6.45 1.10 42.3 .072 .01 .032 .032 MEM Memphasys................. .032 - 2907 .032 .033 - - - - -.15 -
.084 .034 - - HPR High Peak Royalties........ .07 - - .067 .07 - - - - -.22 - .195 .12 - - MHI Merchant House............ .13 - - .13 .135 - - .52 - 1.21 10.7
1.18 .475 .67 .62 HFR Highfield Res ............... .655 - 1891 .655 .68 - - - - -.43 - 3.32 2.85 3.30 3.22 MCY Mercury NZ ................. 3.22 -10 3891 3.18 3.37 13.86 1.13 2.15 4.30 15.61 20.6
.32 .165 .18 .18 HIL Hills .......................... .18 - 237 .18 .185 -f - - - .15 120.0 3.20 ▲ 2.53 3.20 3.09 MEZ Meridian Energy ............ 3.09 -4 4643 3.09 3.20 12.31 .58 - 3.98 7.15 43.2
1.20 .72 .86 .86 HIT Hitech Grp Aust ............ .86 +.5 10 .88 .925 8.00 f .84 .19 9.30 6.75 12.7 2.47 1.19 1.33 1.27 MSB Mesoblast................... 1.275 -5.5 19861 1.27 1.285 - - .07 - -10.26 -
.20 .051 - - HCT Holista Colltech............. .056 - - .056 .062 - - .01 - -.49 - 3.73 2.39 ▼ 2.58 2.39 MTS Metcash..................... 2.44 -19 127428 2.44 2.45 13.50 f - .46 5.53 -14.70 -
.72 .45 - - HOM Homeloans.................. .52 - - - - 1.80 f 3.54 .35 3.46 6.37 8.2 .94 .355 .425 .41 MPP Metro Perform Glass....... .425 +5 45 .425 .52 6.77 1.01 .02 15.93 6.87 6.2
.048 .017 .044 .044 HSC Homestay Care............. .044 - 1628 .043 .044 - - - - -.30 - .345 .117 .305 .305 MGC MG Unit Tr................... .305 - 2056 .305 .31 -f - - - - -
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .18 .19 -f - .03 - 1.10 17.3 .125 .038 .043 .041 MXC MGC Pharmaceuticals .... .041 -.2 12910 .041 .043 - - .01 - -.73 -
3.42 2.74 3.18 3.14 HPI Hotel Prop Inv............... 3.18 +1 533 3.14 3.18 19.60 1.69 2.79 6.16 33.15 9.6 .06 .01 - - MXCOD opt jun19 ................... .014 - - .011 .014 - - - - - -
.21 .095 .12 .12 HRL HRL Hldgs .................. .12 -.5 1333 .115 .125 - - .02 - -.40 - 5.02 .64 4.28 4.08 MWR MGM Wireless.............. 4.20 -3 263 4.20 4.24 - - .26 - -11.71 -
2.326 1.145 1.85 1.80 HT1 HT&E ........................ 1.80 -3.5 1001 1.80 1.81 7.00 f - .42 3.89 -34.49 - 1.34 .60 .635 .60 MHJ Michael Hill Int .............. .60 - 59 .60 .635 5.00 .24 .46 8.33 1.19 50.4
15.40 9.02 15.12 14.29 HUB HUB24 ...................... 14.37 -53 2643 14.33 14.37 - - .42 - 12.27 117.1 .85 .46 - - MAM Microequities ............... .47 - - .44 .46 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - .037 .042 - - .04 - .19 19.5 .47 .27 .37 .37 MX1 Micro-X...................... .37 - 300 .35 .37 - - -.02 - -11.50 -
5.25 3.95 4.65 4.61 HUO Huon Aquaculture.......... 4.64 +1 41 4.60 4.64 10.00 p 3.02 3.53 2.16 30.21 15.4 3.33 2.30 3.15 3.10 MWY Midway...................... 3.14 -1 134 3.10 3.15 -f - 1.18 - 25.00 12.6
.22 .042 .13 .125 HTA Hutchison ................... .125 -.5 1529 .12 .13 - - .01 - -.29 - 1.52 .215 .24 .225 MIL Millennium Grp ............. .225 -1.5 1512 .225 .24 5.40 f - -.61 24.00 -1.63 -
.16 .028 ▼ .03 .028 HYD Hydrix ....................... .028 -.4 5121 .028 .031 - - -.01 - -.94 - .051 .022 .026 .026 MNW Mint Payments ............. .026 -.2 210 .024 .03 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - 2.54 2.005 2.255 2.21 MGR Mirvac Grp .................. 2.23 - 107821 2.23 2.24 11.00 2.67 2.31 4.93 29.40 7.6
.012 .001 .002 .002 IBN iBuyNew Grp ............... .002 - 12000 .001 .002 - - - - -.10 - .78 .37 .775 .755 MUA Mitula Grp................... .765 -1 4242 .76 .77 - - .10 - 1.90 40.3
.175 .038 .07 .069 ICI iCandy Interactive.......... .07 +.4 2000 .069 .075 - - .01 - -.89 - .315 .16 .195 .18 MRM MMA Offshore .............. .18 -2 3630 .18 .195 -f - .38 - -4.11 -
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .005 - - - - - - .63 .215 .29 .28 MMJ MMJ Grp Hlds .............. .28 - 8131 .28 .285 - - .27 - 13.10 2.1
.295 .12 .135 .135 ICQ iCar Asia..................... .135 -.5 1601 .13 .135 - - .04 - -3.69 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.096 .031 .067 .063 ICT iCollege ..................... .067 +.6 2266 .067 .07 - - -.02 - -1.11 - 6.90 3.56 - - MNF MNF Grp .................... 3.93 - - 3.95 3.94 8.35 f 1.95 .38 2.12 16.25 24.2
.036 .01 - - ICTOB opt jul19 .................... .01 - - .009 .013 - - - - - - .48 .099 - - MBM Mobecom ................... .165 - - .145 .165 - - .01 - -9.46 -
1.50 .99 1.00 1.00 ICS ICS Global .................. 1.00 +1 34 .99 1.00 6.50 1.11 .30 6.50 7.20 13.9 .13 .058 .10 .099 MOB Mobilicom................... .099 - 1477 .095 .10 - - .03 - .70 14.1
.95 .55 .74 .69 ID8 identitii....................... .715 -.5 666 .67 .745 - - - - - - 6.90 4.50 4.88 4.78 MOE Moelis Aust ................. 4.80 -5 55 4.80 4.94 -f - 1.36 - 23.50 20.4
11.44 5.56 9.33 9.13 IEL IDP Education .............. 9.30 +4 3406 9.29 9.30 15.00 p 1.37 -.15 1.61 20.59 45.2 18.86 13.41 14.48 14.02 MND Monadelphous Grp ........ 14.39 -18 6707 14.36 14.39 62.00 f 1.23 4.16 4.31 76.11 18.9
.185 .065 - - IDT IDT Aust ..................... .155 - - .155 .16 - - .13 - -6.90 - 1.42 .882 .99 .96 MVF Monash IVF Grp ............ .98 -1 3886 .975 .985 6.00 f 1.52 -.38 6.12 9.10 10.8
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .21 .58 - - - - -8.45 - 2.31 1.51 1.71 1.665 MNY Money3 ..................... 1.69 -4 3104 1.69 1.695 9.50 f 2.10 1.14 5.62 19.91 8.5
.133 .038 .045 .044 IBX Imagion Biosys ............. .044 -.3 790 .03 .045 - - .02 - -5.00 - .29 .20 .23 .23 MOQ MOQ......................... .23 -1 650 .18 .24 - - .03 - .70 32.9
.046 .02 .029 .027 IME Imexhs ...................... .027 -.3 15127 .027 .029 - - .01 - .35 7.7 2.56 1.185 1.25 1.225 MOC Mortgage Choice........... 1.25 - 265 1.23 1.25 18.00 f .19 .62 14.40 3.40 36.8
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 5.25 1.88 1.93 1.93 MTO Motorcycle Hldg............ 1.93 +1 33 1.93 2.04 12.00 f 1.38 .21 6.22 16.60 11.6
3.33 2.23 3.01 2.93 IMF IMF Bentham ............... 2.98 -3 1595 2.94 2.98 7.00 f - .27 2.35 -6.40 - .27 .155 .165 .165 MPW MSL Solutions .............. .165 - 700 .165 .17 - - .01 - .04 412.5
.041 .011 .031 .021 IHL Impression Health.......... .021 -.2 1252352 .02 .021 - - - - -1.30 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .225 .057 .22 .21 MCA Murray Cod Aust ........... .21 - 4029 .20 .22 - - .03 - -.10 -
.012 .001 .008 .006 IHLOB opt sep20 .................. .006 -.2 135233 .005 .006 - - - - - - .445 .075 .091 .086 MRG Murray River Grp ........... .087 -.4 5151 .087 .091 - - .16 - -46.72 -
.60 .165 .26 .255 IMC Immuron .................... .26 -.5 156 .255 .265 - - .06 - -2.30 - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .30 - .25 2.16 .22 .86 .54 53.7
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .805 .345 .445 .402 MYR Myer Hldgs.................. .425 -2 36475 .425 .43 2.00 f - .19 4.71 -59.20 -
.056 .022 .038 .036 IMM Immutep .................... .036 -.2 17527 .036 .037 - - .01 - -.49 - 1.65 .22 .30 .285 MYQ MyFiziq...................... .285 -1.5 438 .285 .30 - - -.01 - -17.61 -
1.07 .255 .27 .255 IPD ImpediMed.................. .26 - 1860 .255 .265 - - .09 - -7.00 - 3.79 2.72 3.52 3.46 MYO MYOB Grp .................. 3.50 -1 12916 3.49 3.51 11.50 .84 -.78 3.29 9.65 36.3
.054 .009 .013 .012 IMS Impelus...................... .013 - 22847 .012 .013 - - - - -6.45 - 5.22 4.37 4.46 4.41 MYS MyState ..................... 4.41 -2 197 4.40 4.46 28.75 f 1.22 2.54 6.52 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 .023 .022 IMU Imugene..................... .023 - 16430 .022 .023 - - - - -.15 - .57 .405 - - NAM Namoi Cotton............... .405 - - .405 .41 1.90 p .84 1.03 4.69 1.60 25.3
.025 .003 .013 .013 IMUOA opt nov20 .................. .013 +.2 400 .012 .013 - - - - - - .20 .07 .12 .077 NC6 Nanollose ................... .09 +2 3957 .09 .10 - - .04 - -2.57 -
.012 ▲ .006 .012 .01 IMUOB opt nov21 .................. .01 -.1 7983 .009 .012 - - - - - - .06 .01 .015 .015 NC6O opt dec20 .................. .015 +.5 1000 .01 .06 - - - - - -
1.00 ▲ .33 1.00 1.00 IAB Inabox Grp .................. 1.00 +3 442 1.00 1.05 -f - -.41 - -54.54 - 3.86 2.26 3.26 3.155 NAN Nanosonics ................. 3.25 +9 11190 3.24 3.25 - - .26 - 1.92 169.3
.538 .078 ▼ .081 .078 INP IncentiaPay ................. .078 -.3 2262 .077 .081 4.50 f - -.01 57.69 -52.80 - .185 .094 .105 .095 NVU Nanoveu .................... .10 - 4995 .10 .105 - - - - - -
4.28 3.30 3.91 3.765 IPL Incitec Pivot................. 3.78 -1 64941 3.77 3.78 10.70 p 1.17 1.04 2.83 12.50 30.2 30.64 23.32 24.655 24.33 NAB National Aust Bank......... 24.38 -23 57966 24.37 24.43 198.00 f 1.02 16.09 8.12 201.29 12.1
.26 .05 .056 .055 IDZ Indoor Skydive Aust........ .056 +.3 1169 .053 .057 - - .16 - -7.42 - 1.771 1.419 1.76 1.74 NSR Natl Storage REIT .......... 1.755 +1 14591 1.75 1.755 9.60 .03 1.51 5.47 .33 531.8
2.80 2.45 2.71 2.69 IDR Industria REIT............... 2.70 +2 453 2.68 2.70 16.65 1.78 2.70 6.17 29.56 9.1 1.36 .51 .555 .53 NTD National Tyre&Wheel....... .535 -3.5 1200 .535 .54 -f - .43 - 5.25 10.2
.75 .44 .485 .455 IFN Infigen Energy .............. .46 -1.5 11939 .455 .465 - - .48 - 4.80 9.6 3.20 1.885 2.05 2.02 NVL National Veterinary ......... 2.02 - 180 2.00 2.02 3.00 f 3.54 -.44 1.49 10.63 19.0
1.39 .765 1.23 1.20 IFM Infomedia ................... 1.215 +1.5 2017 1.205 1.23 1.70 f 2.45 .03 1.40 4.16 29.2 6.24 3.06 4.64 4.13 NGI Navigator Global ........... 4.30 -33 8951 4.30 4.31 21.34 - 48.42 4.96 -10.89 -
3.42 2.76 - - IFT Infratil........................ 3.39 - - 3.36 3.40 15.41 .92 2.77 4.55 14.23 23.8 5.64 3.87 5.20 5.04 NVT Navitas ...................... 5.11 -3 4890 5.10 5.11 17.40 p - -1.04 3.41 -15.60 -
3.22 2.60 3.09 3.04 INA Ingenia Grp ................. 3.07 +2 1368 3.06 3.07 10.75 1.53 2.57 3.50 16.50 18.6 1.935 .577 1.75 1.677 NEA Nearmap .................... 1.70 -3 8705 1.685 1.70 - - - - -2.84 -
4.535 3.25 4.44 4.34 ING Inghams Grp................ 4.36 -8 13133 4.36 4.38 -f - .70 - 30.81 14.2 .024 .008 ▼ .008 .008 NCL Netccentric ................. .008 -.1 3167 .008 .016 - - .02 - -.82 -
8.651 6.724 7.25 7.03 IAG Insurance Aust Grp......... 7.10 -16 63816 7.09 7.10 33.86 f 1.18 1.46 4.77 39.91 17.8 1.60 .665 .715 .69 NTC NetComm Wireless ........ .69 -3 3078 .685 .69 - - .35 - 5.45 12.7
.67 .005 .35 .34 IGE INT Green Energy .......... .35 +1 145 .355 .38 - - - - -29.00 - .043 .019 .025 .025 NET NetLinkz..................... .025 -.1 1200 .023 .025 - - - - -.71 -
.09 .019 - - IP1 INT Payment Tech.......... .019 - - .017 .022 - - .01 - -1.65 - 9.99 5.37 8.68 8.33 NWL Netwealth Grp .............. 8.43 -13 971 8.43 8.45 -f - .28 - 8.96 94.1
3.22 1.99 2.775 2.70 IDX Integral Diagnostics........ 2.72 -3 491 2.72 2.76 8.00 f 1.30 -.07 2.94 10.40 26.2 3.60 1.005 1.40 1.365 NEU Neuren Pharma............. 1.37 - 211 1.36 1.405 - - .17 - -2.28 -
4.12 1.72 1.845 1.755 IRI Integrated Research ....... 1.77 -9 3754 1.77 1.775 6.50 f 1.72 .21 3.67 11.19 15.8 .33 .14 - - NSB NeuroScientific ............. .17 - - .16 .18 - - - - - -
.53 .09 .11 .11 IHR intelliHR ..................... .11 - 112 .105 .11 - - - - - - .265 .053 - - NTI Neurotech Intl............... .054 - - .054 .075 - - - - -3.93 -
.037 .01 .011 .01 IAM Intiger Grp................... .011 +.1 15133 .011 .012 - - - - -.29 - 1.60 1.35 1.42 1.40 NEW NEW Energy Solar.......... 1.42 +1 331 1.41 1.42 - - 1.59 - 15.97 8.9
.066 .035 - - IEQ Int’l Equities................. .035 - - .003 - - - .08 - .76 4.6 .025 .001 .001 .001 NEWOA opt feb19 ................... .001 - - .001 .002 - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - .021 .001 .001 .001 NEWOB opt aug19 .................. .001 - - .001 .002 - - - - - -
5.59 4.13 5.59 5.57 IOF Investa Office Fd ........... 5.58 - 18174 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 22.62 17.75 18.63 18.39 NWS News Corp .................. 18.42 -17 1027 18.41 18.42 18.99 - 6.01 1.03 -351.78 -
.34 .14 - - INV InvestSMART ............... .16 - - .155 .185 - - .04 - .21 76.2 22.49 16.17 18.08 17.98 NWSLV a nonvote................... 18.08 +14 2 17.90 20.00 18.99 - - 1.05 - -
.017 .003 .006 .006 IVO Invigor Grp .................. .006 - 84000 .005 .006 - - -.01 - -.71 - 8.19 5.26 6.74 6.55 NXT NEXTDC..................... 6.56 -9 25306 6.56 6.58 - - 2.57 - 2.25 291.6
4
Tables
7.20 4.86 5.06 4.97 NHF NIB Hldgs ................... 4.99 -4 7726 4.99 5.00 20.00 f 1.47 .53 4.01 29.40 17.0 .79 .535 .60.585..... RUL RPMGlobal Hldgs .60 - 397 .585 .61 - - .13 - .11 545.5
7.34 4.91 5.41 5.26 NCK Nick Scali ................... 5.30 -11 1377 5.29 5.36 40.00 f 1.26 1.00 7.55 50.60 10.5 .043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 -
2.665 1.50 1.785 1.75 NEC Nine Entertainment ........ 1.76 -1 71339 1.76 1.765 10.00 f 2.40 .23 5.68 24.00 7.3 2.417 1.945 2.25 2.24 RFF Rural Funds Grp ............ 2.25 - 2108 2.23 2.25 10.23 1.38 1.06 4.55 14.13 15.9
1.80 1.66 ▼ 1.77 1.66 NECN def x fxj ..................... 1.66 -11 54 1.70 1.90 - - - - - - 3.31 2.75 3.12 3.01 RHL Ruralco ...................... 3.10 +1 504 3.06 3.10 15.00 f 1.60 .53 4.84 24.03 12.9
3.90 1.75 2.95 2.84 NBL Noni B ....................... 2.90 - 513 2.85 2.90 13.00 f 1.64 .30 4.48 21.30 13.6 .745 .445 .475 .47 RXP RXP Services ............... .475 -1 136 .47 .485 3.50 f 1.40 .01 7.37 4.90 9.7
.025 .004 .005 .004 NOR Norwood Systems ......... .004 - 5876 .004 .005 - - - - -.34 - .40 .135 .34 .34 SRH Saferoads .................. .34 +3.5 79 .34 .345 - - .13 - 1.95 17.4
.495 .17 .185 .185 NOV Novatti Grp.................. .185 -.5 62 .185 .20 - - .06 - -1.53 - .75 .379 - - SLM Salmat....................... .64 - - .64 .655 3.00 f 5.00 .37 4.69 15.00 4.3
.052 .026 .029 .028 NHL Novita Health ............... .028 -.1 2031 .026 .029 - - - - -1.35 - .625 .41 .445 .44 SO4 Salt Lake Potash ........... .44 -1 4082 .44 .45 - - - - -6.47 -
1.80 .455 .535 .50 NOX Noxopharm ................. .50 -2.5 903 .49 .55 - - .08 - -17.39 - .62 .325 .375 .35 SND Saunders Intl................ .375 - 516 .345 .375 2.00 f - .23 5.33 -3.03 -
2.17 1.16 1.955 1.865 NWH NRW Hldgs ................. 1.955 -1 14599 1.92 1.96 2.00 f 5.80 .57 1.02 11.60 16.9 2.74 2.155 2.68 2.64 SCP SCA Prop Grp............... 2.66 -1 22893 2.66 2.67 13.90 1.69 2.30 5.23 23.50 11.3
.236 .133 - - NSX NSX.......................... .225 - - .14 .175 - - .01 - -2.78 - .026 .019 .022 .021 SVD Scandivanadium ........... .021 - 6399 .021 .023 - - .01 - -.13 -
9.445 5.31 6.325 6.09 NUF Nufarm ...................... 6.25 -3 15809 6.25 6.26 11.00 - .86 1.76 -5.02 - 4.535 3.70 4.04 3.975 SCG Scentre Grp ................. 4.03 +3 82710 4.03 4.04 21.95 3.66 4.41 5.45 80.36 5.0
.137 .052 .087 .079 NUH Nuheara ..................... .087 +.9 66761 .086 .087 - - .01 - -.92 - 17.40 10.00 14.89 14.80 SFC Schaffer Corp............... 14.80 - 16 14.58 14.79 45.00 f 3.70 6.47 3.04 166.72 8.9
.029 .004 - - NVO Nvoi.......................... .008 - - .007 .009 - - - - -.88 - .033 .01 .014 .014 SCL Schrole Grp ................. .014 - 1115 .014 .015 - - - - -3.09 -
2.80 1.685 2.30 2.28 NZK NZK Salmon ................ 2.30 +7 38 2.28 2.50 - - 1.12 - 11.01 20.9 4.40 ▲ 2.83 4.40 4.385 SCO Scott Pac Grp............... 4.40 +1 4891 4.39 4.40 -f - 1.48 - 23.95 18.4
.85 .45 .52 .485 NZM NZME........................ .52 +4.5 184 .49 .52 7.44 1.03 -.21 14.31 7.67 6.8 .38 .14 .21 .20 SCT Scout Sec ................... .21 -.5 558 .21 .215 - - - - -4.83 -
.049 .018 .019 .019 OBJ OBJ.......................... .019 - 7069 .018 .019 - - - - -.09 - .63 .42 .61 .605 SDI SDI........................... .61 +.5 170 .61 .62 2.50 f 1.90 .39 4.10 4.76 12.8
3.64 2.50 - - OCL Objective.................... 2.57 - - 2.56 2.70 5.00 f 1.60 .15 1.95 8.00 32.1 .18 .044 .125 .115 SFG Seafarms Grp............... .12 - 5311 .115 .12 - - .01 - -1.42 -
.235 .12 .16 .155 OGA Ocean Grown Abalone..... .155 -.5 1785 .155 .17 - - .09 - -2.19 - .095 .021 .053 .053 SFGO opt jul21 .................... .053 +.4 467 .053 .06 - - - - - -
2.71 1.85 - - OCP Oceania Capital ............ 2.09 - - 2.11 2.59 3.00 f 2.52 1.47 1.44 7.56 27.6 4.50 3.69 4.20 4.15 SLK SEALINK Travel Grp........ 4.18 +3 216 4.15 4.18 14.50 f 1.33 1.01 3.47 19.30 21.7
1.14 .88 - - OCA Oceania Healthcare ........ 1.12 - - 1.025 1.12 - - .78 - 11.72 9.6 .171 .049 - - SES Secos Grp................... .061 - - .061 .066 - - .02 - -1.60 -
2.47 1.28 1.81 1.765 OFX OFX Grp..................... 1.80 - 4051 1.795 1.805 5.64 f 1.46 .25 3.13 8.23 21.9 .76 .20 .335 .32 SMX Security Matters............ .335 +1.5 1102 .32 .34 - - - - - -
.11 .065 - - OLH Oldfields..................... .07 - - .022 .065 - - .05 - 1.53 4.6 22.94 17.36 18.94 18.57 SEK Seek ......................... 18.59 -32 7934 18.58 18.60 46.00 f .33 -2.61 2.47 15.20 122.3
.30 .097 - - OLI Oliver’s Real Food.......... .11 - - .105 .115 - - .07 - -.33 - 7.49 4.43 6.11 5.84 SHV Select Harvests............. 6.00 -22 1458 5.99 6.00 12.00 f 1.93 3.34 2.00 23.20 25.9
.255 .115 .185 .182 OSL Oncosil Medical ............ .185 +.5 6279 .185 .19 - - .03 - -1.66 - .205 .075 - - SWF SelfWealth .................. .08 - - .075 .08 - - .03 - -4.70 -
1.00 .80 - - 1AL Oneall Intl ................... .90 - - .90 .945 5.50 1.23 .19 6.11 6.79 13.3 .14 .09 .096 .094 SEN Senetas ..................... .095 -.1 5428 .094 .095 .04 4.50 .02 .42 .18 52.8
1.76 .75 .80 .76 OMN OneMarket.................. .775 -1.5 1316 .775 .795 - - 1.98 - -74.67 - .255 .09 .115 .115 SNS Sensen Nets ................ .115 +.5 312 .11 .115 - - .01 - -4.33 -
2.15 .655 .70 .68 ONE Oneview Healthcare ....... .68 -2 30 .66 .70 - - .43 - -56.48 - .318 .095 .15 .14 SE1 Sensera ..................... .14 -.5 1416 .135 .14 - - - - -6.22 -
.92 .505 .61 .59 OVH Onevue Hldgs .............. .59 -.5 3473 .59 .605 - - -.01 - 2.70 21.9 .355 .26 - - SEQ Sequoia Fin Grp ............ .30 - - .295 .32 .50 f 5.60 .06 1.67 2.80 10.7
5.48 3.88 4.44 4.28 OML oOh! Media ................. 4.29 -11 6330 4.29 4.30 14.00 f 1.54 -.02 3.26 21.53 19.9 3.20 2.50 2.90 2.80 SKO Serko ........................ 2.90 +10 25 2.80 2.90 - - .23 - 1.15 252.2
.165 .012 - - OOK Ookami...................... .013 - - .013 .014 - - - - -.41 - .018 .002 - - S3R Serpentine Tech ............ .003 - - .002 .003 - - - - -.18 -
.14 .026 - - OPN OpenDNA ................... .028 - - .029 .035 - - - - -3.78 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.75 .415 .57 .56 OPT Opthea ...................... .56 - 1346 .55 .575 - - .19 - -8.38 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.11 .044 .056 .056 OIL Optiscan Imaging .......... .056 -.2 810 .058 .062 - - .01 - -.49 - 6.04 2.83 2.97 2.87 SRV Servcorp .................... 2.92 -5 420 2.91 2.95 26.00 p .38 2.43 8.90 10.00 29.2
.605 .325 - - OEC Orbital Corp................. .505 - - .48 .53 - - .28 - 2.88 17.5 1.885 1.115 1.825 1.74 SSM Service Stream ............. 1.76 -5.5 8888 1.74 1.76 7.50 f 1.51 .16 4.26 11.29 15.6
.45 .15 .21 .18 ODA Orcoda ...................... .21 +1 631 .21 .24 - - .01 - -11.25 - .021 .01 - - SVT ServTech Global............ .011 - - .011 .013 - - -.01 - -3.90 -
20.36 16.02 18.06 17.73 ORI Orica......................... 17.80 -18 10292 17.79 17.80 51.50 - 3.18 2.89 -12.70 - 23.875 13.30 16.89 16.31 SVW Seven Grp................... 16.40 -39 13111 16.39 16.41 42.00 f 3.21 - 2.56 135.02 12.1
1.15 .555 1.10 1.10 OHE Orion Health Grp ........... 1.10 - 40 1.10 1.16 - - .08 - -20.48 - 1.11 .47 .695 .67 SWM Seven West Media ......... .685 -1 25216 .68 .685 2.00 f 4.45 - 2.92 8.90 7.7
3.72 2.94 3.40 3.345 ORA Orora ........................ 3.36 -1 40390 3.35 3.36 12.50 p 1.42 .94 3.72 17.70 19.0 4.51 2.69 2.83 2.71 SGF SG Fleet Grp ................ 2.83 +2 6351 2.82 2.83 18.73 f 1.41 -.66 6.62 26.38 10.7
.40 .19 .195 .19 OCC Orthocell .................... .195 +.5 594 .19 .20 - - - - -5.45 - .008 .002 .003 .003 SRO ShareRoot .................. .003 - 34600 .002 .003 - - - - -.33 -
.418 .12 .13 .13 OSP Osprey Med................. .13 +1 1164 .13 .135 - - - - -6.68 - .58 .35 .37 .37 SSG Shaver Shop Grp ........... .37 -.5 3806 .36 .37 4.20 f 1.26 .13 11.35 5.30 7.0
.08 .028 - - OLV OtherLevels................. .029 - - .029 .03 - - -.02 - -.77 - .40 .30 .34 .32 SBW Shekel Brainweigh ......... .33 -1 6176 .31 .33 - - - - - -
.72 .225 - - OVN Oventus Medical ........... .255 - - .275 .30 - - .11 - -5.92 - 1.09 .61 .74 .725 SHJ Shine ........................ .74 +1 9 .74 .76 3.25 p 3.40 .98 4.39 11.04 6.7
5.64 2.70 5.03 4.93 OTW Over The Wire............... 4.94 -11 1008 4.94 5.00 2.50 f 5.05 .27 .51 12.63 39.1 1.75 .50 .605 .595 SHM Shriro Hldgs................. .605 -.5 473 .595 .61 11.00 f 1.40 .51 18.18 15.40 3.9
1.46 .67 .695 .69 P2P P2P Transport ............. .69 -1 380 .68 .72 - - .23 - -64.40 - .119 .048 - - SDX Sienna Cancer.............. .079 - - .055 .079 - - - - -1.22 -
.63 .497 .63 .615 PEA Pacific Energy .............. .63 - 578 .615 .63 2.50 f .72 .30 3.97 1.80 35.0 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
7.90 5.58 5.85 5.68 PAC Pacific Current.............. 5.70 -2 833 5.70 5.80 22.00 f 8.84 5.20 3.86 194.41 2.9 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
1.90 1.20 - - PSQ Pacific Smiles............... 1.38 - - 1.39 1.50 6.10 f .70 .20 4.42 4.30 32.1 1.025 .44 .50 .47 SIG Sigma Health ............... .475 -2 61379 .47 .475 4.00 f 1.05 .35 8.42 4.20 11.3
.425 .27 - - PNW Pacific Star Net ............. .305 - - .30 .33 -f - .05 - -2.90 - .62 .175 .18 .175 SLX Silex Systems............... .18 +.5 729 .18 .185 - - .28 - -2.70 -
5.95 3.05 3.60 3.49 PGH Pact Grp Hldgs ............. 3.51 -11 5780 3.51 3.52 23.00 p 1.02 - 6.55 23.40 15.0 7.98 1.46 1.55 1.52 SIV Silver Chef .................. 1.54 -.5 343 1.535 1.54 35.10 f - 2.56 22.79 -122.40 -
.085 .042 ▼ .044 .042 PCK PainChek.................... .044 +.1 3553 .042 .045 - - - - -.60 - .124 .02 .02 .02 SVH Silver Heritage Grp ......... .02 - 500 .015 .02 - - .05 - -5.07 -
.027 .006 - - PPY Papyrus Aust ............... .009 - - .008 .01 - - - - -.06 - .056 .011 - - SVA Simavita..................... .029 - - .029 .033 - - .01 - -1.59 -
1.29 .24 1.275 1.17 PAR Paradigm Bio ............... 1.17 - 6936 1.17 1.20 - - .03 - -5.46 - .275 .08 .095 .089 SIS Simble Solutions ........... .095 - 200 .092 .095 - - - - -6.06 -
.89 .615 .635 .615 PGC Paragon Care ............... .62 +.5 2599 .62 .63 3.10 f 1.74 -.07 5.00 5.40 11.5 .445 .27 .32 .32 SIO Simonds Grp................ .32 - 156 .31 .32 -f - -.03 - 2.62 12.2
.23 .105 - - PRZ ParaZero .................... .14 - - .10 .14 - - - - - - .018 .003 .004 .004 STC Sinetech..................... .004 +.1 181 .004 .006 - - .01 - -.07 -
.28 .13 - - PKD Parkd ........................ .175 - - .165 .17 - - .05 - -3.82 - .044 .017 .025 .025 SIT Site Grp Int .................. .025 - 3737 .024 .025 - - - - -.92 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - .158 .018 - - SKN Skin Elements .............. .021 - - .019 .022 - - - - -3.17 -
.013 .005 .008 .007 PWN Parkway Minls .............. .008 -.1 7452 .007 .008 - - - - -.81 - .21 .045 .06 .06 SAS Sky & Space Glb............ .06 +.1 19669 .06 .061 - - .01 - -.49 -
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - 2.68 1.84 2.15 2.10 SKT Sky Network TV ............ 2.12 -6 235 2.12 2.17 13.82 - .23 6.52 -56.79 -
.076 .014 .029 .026 PAB Patrys........................ .026 -.1 18646 .026 .027 - - .01 - -.27 - 3.97 3.295 3.45 3.40 SKC SkyCity Entertain........... 3.40 -3 2364 3.40 3.41 18.47 1.26 .44 5.43 23.20 14.7
.95 .58 - - PYG PayGroup ................... .855 - - - - - - - - - - .23 .072 .15 .15 SKF Skyfii......................... .15 - 438 .145 .15 - - .01 - -.72 -
.335 .059 - - PG1 Pearl Global................. .18 - - .165 .18 - - .05 - .79 22.8 5.18 1.81 2.36 2.34 SGH Slater & Gordon ............ 2.36 -4 12 2.36 2.43 -p - .90 - 300.39 .8
.085 .02 - - PG1OB opt jan21 ................... .035 - - .046 .07 - - - - - - .05 .021 - - SM8 Smart Marine Systems .... .023 - - .023 .027 - - .77 - -2.91 -
1.50 1.00 1.05 1.04 PPC Peet.......................... 1.04 - 666 1.04 1.05 5.00 f 2.00 1.18 4.81 10.02 10.4 .555 .13 .14 .135 SPZ Smart Parking .............. .135 -.5 1300 .135 .14 - - .06 - .46 29.3
11.80 7.41 8.86 8.63 PDL Pendal Grp.................. 8.65 -21 10800 8.64 8.66 52.00 p 1.31 1.24 6.01 68.30 12.7 13.35 9.43 10.51 10.32 SIQ Smartgrp .................... 10.40 -16 3648 10.40 10.41 39.00 f 1.12 -.31 3.75 43.67 23.8
3.95 2.39 2.48 2.48 PCG Pengana Capital............ 2.48 -2 - 2.45 2.49 13.00 f .68 .32 5.24 8.88 27.9 .24 .135 - - SMP Smartpay.................... .18 - - .175 .185 - - - - 1.38 13.0
.525 .27 .30 .29 PTL Pental........................ .30 +1.5 188 .29 .30 1.50 f - .32 5.00 -20.43 - 1.16 .35 .40 .35 SIL Smiles Inclusive ............ .37 -1.5 740 .35 .37 - - - - - -
2.28 1.28 2.09 2.01 PPE People Infrastruct .......... 2.05 -7 1394 2.04 2.05 -f - .15 - 10.81 19.0 3.928 1.455 1.855 1.85 SOM SomnoMed ................. 1.85 -7 142 1.76 1.845 - - .37 - -15.50 -
.035 .011 .016 .016 PIL Peppermint Inv ............. .016 -.1 100 .016 .017 - - - - -.19 - 27.00 21.30 22.76 22.40 SHL Sonic Healthcare ........... 22.46 -18 10722 22.46 22.47 81.00 p 1.39 3.39 3.61 112.60 19.9
55.10 32.94 36.46 35.77 PPT Perpetual.................... 35.97 -49 1047 35.95 35.97 275.00 f 1.11 6.68 7.65 305.00 11.8 2.75 2.125 2.36 2.30 SKI Spark Infrastructure........ 2.30 -4 107148 2.30 2.31 15.62 .37 1.87 6.79 5.82 39.5
.045 .012 - - PTR Petratherm.................. .03 - - .03 .037 - - - - -.69 - 4.02 3.10 3.985 3.93 SPK Spark New Zealand ........ 3.98 -3 7672 3.97 3.98 19.47 .99 .17 4.89 19.26 20.7
.076 .033 - - PAA PharmAust .................. .039 - - .039 .042 - - .02 - -1.72 - .50 .17 ▼ .17 .17 SP3 Spectur...................... .17 -1.5 25 .17 .195 - - .08 - -7.61 -
.37 .25 .28 .275 PXS Pharmaxis................... .275 -1 574 .275 .28 - - .03 - 2.00 13.8 .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .12 - - - - - -
14.10 11.09 13.70 13.60 PHI Phileo Aust.................. 13.70 +10 22 13.56 14.00 5.00 f 58.80 7.18 .36 294.00 4.7 6.83 3.10 3.60 3.41 SDA SpeedCast Intl.............. 3.42 -9 13707 3.42 3.43 7.20 f .89 -1.83 2.11 6.40 53.4
.48 .205 .375 .36 PET Phoslock Env Tec .......... .365 -.5 2648 .365 .37 - - .03 - - - .061 .03 .056 .056 SRS Spicers ...................... .056 - 1500 .055 .057 - - .05 - .17 32.9
.033 .002 .002 .002 POH Phosphagenics............. .002 - 3 .002 .003 - - - - -.45 - .28 .14 .16 .16 ST1 Spirit Telecom .............. .16 - 149 .155 .17 - - .03 - .26 61.5
.049 .02 .03 .029 PYC Phylogica ................... .029 - 19339 .028 .03 - - - - -.35 - .095 .012 - - ST1O opt jul19 .................... .025 - - .02 .035 - - - - - -
.48 .25 - - PIN PINCHme.com ............. .25 - - .215 .235 - - - - - - .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
8.60 3.65 5.99 5.73 PNI Pinnacle Invest ............. 5.73 -25 4418 5.73 5.74 11.60 f 1.25 .60 2.02 14.50 39.5 .23 .065 - - SHO SportsHero ................. .135 - - .125 .135 - - .09 - -3.37 -
3.78 2.50 3.02 2.96 PNC Pioneer Credit .............. 2.96 -2 234 2.96 3.03 14.33 f 2.02 1.64 4.84 28.88 10.2 1.815 ▲ 1.045 1.815 1.77 SPO Spotless Grp Hld ........... 1.815 +5.5 234 1.795 1.815 - - -.40 - -.20 -
3.45 1.435 1.80 1.80 PVS Pivotal Systems ............ 1.80 - 30 1.68 1.80 - - - - - - .125 .03 - - SFL Spring FG ................... .041 - - .041 .055 -f - .02 - -3.13 -
8.72 4.69 5.59 5.34 PTM Platinum Asset ............. 5.37 -24 32777 5.37 5.39 32.00 f 1.01 .70 5.96 32.36 16.6 .95 .455 .54 .515 SRG SRG Global ................. .53 +.5 952 .53 .54 4.50 f 1.42 .60 8.49 6.40 8.3
.52 .155 .21 .20 PMP PMP ......................... .205 +.5 1387 .205 .215 - - .34 - -8.60 - 2.03 .55 .625 .58 S66 Star Combo................. .625 +3.5 557 .625 .63 - - - - - -
.16 .024 .044 .044 3DP Pointerra .................... .044 - 450 .044 .047 - - .30 - -.41 - 1.67 1.055 1.595 1.49 SPL Starpharma ................. 1.535 -3 3696 1.53 1.545 - - .14 - -2.78 -
.625 .405 .62 .60 PNV Polynovo .................... .615 +1.5 41549 .61 .62 - - .04 - -.95 - 3.14 2.33 2.83 2.74 SDF Steadfast Grp............... 2.82 +4 22874 2.82 2.83 7.50 f 1.32 .15 2.66 9.87 28.6
.305 .115 - - PVL Powerhouse Ven ........... .15 - - .125 .14 - - .29 - -33.02 - .195 .13 - - SGI Stealth Global .............. .155 - - .145 .155 - - - - - -
.96 .20 .765 .65 PPK PPK Grp..................... .715 -3.5 2920 .65 .715 -f - .22 - -2.30 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
1.185 .545 .805 .75 PPS Praemium ................... .755 -2.5 8924 .755 .765 - - .04 - .35 215.7 .058 .02 .025 .023 SCU Stemcell United ............ .024 +.1 6472 .023 .024 - - - - -.77 -
.078 .037 - - PBT Prana Biotech .............. .039 - - .038 .039 - - - - -1.55 - .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
20.16 13.27 16.76 16.30 PMV Premier Invest .............. 16.33 -53 1415 16.33 16.36 62.00 f .85 3.28 3.80 52.97 30.8 .82 .61 ▼ .63 .61 SXE Sthn X Elect Engnr ......... .62 -1.5 576 .61 .62 3.00 f 1.35 .29 4.84 4.05 15.3
.18 .054 - - PTX Prescient Therapeut ....... .08 - - .078 .08 - - .03 - -1.22 - 1.425 1.015 1.075 1.05 SXL Sthn Cross Media .......... 1.07 -2 17349 1.065 1.07 7.75 f .02 - 7.24 .19 563.2
3.956 2.32 2.62 2.52 PRY Primary Health Care........ 2.57 -8 15448 2.55 2.57 10.60 f .16 -1.41 4.12 1.70 151.2 4.79 3.52 3.79 3.73 SGP Stockland ................... 3.78 +3 64929 3.77 3.78 26.50 1.60 4.18 7.01 42.30 8.9
.18 .089 .096 .095 PFG Prime Financial ............. .095 +.2 2285 .095 .096 .90 f - -.02 9.47 -.67 - .035 .022 - - SRY Story-I ....................... .03 - - .028 .034 - - .05 - .75 4.0
.335 .195 .225 .22 PRT Prime Media Grp ........... .225 - 1783 .22 .225 1.70 f - .08 7.56 -3.40 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.475 .33 .39 .39 PGX Primero Grp................. .39 -.5 336 .38 .39 - - - - - - 1.91 1.38 ▼ 1.40 1.38 STG Straker Translations........ 1.40 -5 460 1.40 1.46 - - - - - -
12.63 6.85 11.04 10.49 PME Pro Medicus ................ 10.55 +6 896 10.55 10.59 6.00 f 2.07 .30 .57 12.40 85.1 .08 .029 .049 .048 SOR Strategic Elements......... .048 -.1 415 .048 .05 - - - - -.42 -
1.80 .68 1.54 1.495 PBP Probiotec.................... 1.50 +1 1771 1.50 1.52 2.75 f 2.08 - 1.83 5.72 26.2 .078 .015 - - SGO Stream Grp.................. .017 - - .018 .029 -f - .02 - -.06 -
.455 .18 - - PPG Pro-Pac Packaging ........ .22 - - .215 .22 2.00 f - .04 9.09 -1.15 - 1.50 .86 .92 .91 SMN Structural Monitor.......... .91 -1 443 .91 .93 - - .08 - -3.55 -
3.68 2.56 2.68 2.63 PFP Propel Funeral .............. 2.65 -2 182 2.65 2.68 -f - .94 - -19.71 - .017 .004 .007 .006 SUD SUDA Pharma .............. .006 - 22612 .005 .006 - - - - -.45 -
.004 .001 .001 .001 PCH Property Connect .......... .001 - 20799 .001 .001 - - - - -.18 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
1.19 .905 1.185 1.175 PLG Propertylink Grp............ 1.175 - 13486 1.175 1.18 7.30 2.82 1.04 6.21 20.61 5.7 7.31 4.72 6.05 6.00 SNZ Summerset Grp ............ 6.00 -5 21 5.57 6.09 10.28 8.54 3.47 1.71 87.75 6.8
.725 .255 .335 .33 PRO Prophecy Int’l............... .335 +.5 62 .33 .35 - - - - -1.14 - .02 .008 - - SBB Sunbridge Grp.............. .016 - - .016 .017 - - .13 - .37 4.3
.05 .019 .021 .02 POW Protean Energy ............. .02 - 718 .019 .02 - - .01 - -1.42 - 15.96 12.61 13.66 13.49 SUN Suncorp Grp ................ 13.54 -1 22823 13.54 13.55 73.00 f 1.13 6.39 5.39 82.17 16.5
.49 .175 .465 .44 PIQ Proteomics Int Lab ......... .45 -2 715 .45 .465 - - .08 - -2.37 - 1.875 1.395 1.43 1.40 SDG Sunland Grp ................ 1.41 +1.5 1029 1.41 1.44 11.00 f 1.88 2.50 7.80 20.70 6.8
.23 .11 ▼ .125 .11 PSZ PS&C ........................ .115 -1.5 650 .115 .125 -f - -.09 - -4.51 - 10.44 6.42 7.66 7.40 SUL Super Retail Grp............ 7.41 -20 7574 7.40 7.43 49.00 f 1.33 -.08 6.61 65.00 11.4
3.25 2.46 2.59 2.53 PSI PSC Insurance.............. 2.57 -2 4 2.53 2.57 7.20 f 1.61 .20 2.80 11.60 22.2 2.60 1.635 1.785 1.68 SLC Superloop................... 1.76 +8.5 1739 1.76 1.77 .50 f 6.38 .48 .28 3.19 55.2
.785 .50 .565 .565 PTB PTB Grp ..................... .565 -3.5 40 .565 .595 5.00 f 1.03 .64 8.85 5.17 10.9 5.20 3.12 - - SNL Supply Net .................. 3.85 - - 3.65 3.90 13.50 f 1.49 .85 3.51 20.06 19.2
.225 .07 - - PPL Pureprofile .................. .09 - - .077 .091 - - -.09 - -10.37 - .53 .21 .26 .245 SW1 Swift Nets Grp .............. .255 +1 2277 .245 .26 - - -.05 - -6.90 -
5.25 .001 4.40 3.40 PO3 Purifloh ...................... 4.00 -20 1025 3.87 4.00 - - -.02 - -2.69 - 7.62 6.24 6.90 6.83 SYD Sydney Airport.............. 6.87 +3 31852 6.85 6.87 36.50 .43 3.12 5.31 15.84 43.4
4.30 2.64 3.16 3.13 PPH Pushpay Hldgs ............. 3.15 +3 1029 3.15 3.16 - - .06 - -7.20 - .052 .027 .048 .048 SOP Synertec .................... .048 +.2 4155 .048 .049 - - - - -4.10 -
4.04 2.18 3.76 3.52 PWH PWR Hldgs.................. 3.70 +3 1045 3.70 3.76 7.30 f 1.51 .32 1.97 11.00 33.6 .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
1.375 .66 .75 .75 PLX Pyrolyx Ag................... .75 -2 2 .66 .75 - - .09 - -80.88 - 12.28 5.81 9.31 8.94 SM1 Synlait Milk.................. 9.14 +33 1657 9.07 9.14 - - - - 38.22 23.9
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .03 - - -.02 - -5.47 - .025 .008 - - SYT Syntonic..................... .009 - - .009 .01 - - - - -.22 -
6.92 4.77 6.03 5.86 QAN Qantas Airways............. 5.94 -5 73261 5.92 5.94 17.00 f 3.29 2.23 2.86 56.00 10.6 5.735 4.165 4.38 4.27 TAH Tabcorp Hldgs ............. 4.35 +1 53567 4.35 4.36 21.00 f .09 -2.12 4.83 1.90 228.9
1.60 1.035 1.51 1.50 QIP Qantm Intellectual.......... 1.50 -1 64 1.42 1.50 -f - .03 - 7.16 20.9 .102 .049 .056 .055 TAG Tag Pacific .................. .055 -.2 300 .055 .068 - - .04 - -2.40 -
11.80 9.28 11.50 11.355 QBE QBE Insurance Grp ........ 11.37 -18 29312 11.37 11.39 26.00 p - 5.82 2.29 -114.14 - 4.30 3.54 3.72 3.72 TWD Tamawood .................. 3.72 -8 11 3.72 3.77 27.00 f 1.26 .51 7.26 33.99 10.9
1.18 .90 .93 .90 QMS QMS Media ................. .90 -3 93 .88 .93 2.20 f 2.55 -.05 2.44 5.60 16.1 .019 .006 - - TBL Tambla....................... .012 - - .011 .012 - - - - -.29 -
1.69 1.60 1.68 1.66 QRI Qualitas RE Inc ............. 1.68 +3 1046 1.65 1.69 - - - - - - .195 .115 .135 .135 TFL Tasfoods .................... .135 -.5 620 .135 .14 - - .12 - -3.65 -
.054 .007 .009 .008 QFY Quantify Tech ............... .008 - 2980 .008 .009 - - - - -1.24 - 4.67 3.44 4.29 4.16 TGR Tassal Grp................... 4.26 -7 2656 4.26 4.27 16.00 f 2.07 2.75 3.76 33.13 12.9
.03 .01 .024 .024 QTM Quantum Energy ........... .024 - 31 .024 .026 - - .01 - .30 8.0 .086 .042 .045 .045 TDL TBG Diagnostics ........... .045 +.3 2 .045 .045 - - .06 - -3.65 -
2.89 2.15 2.72 2.67 QUB Qube Hldgs ................. 2.68 -1 32287 2.68 2.69 5.50 f 2.27 1.19 2.05 12.50 21.4 .212 .033 .105 .093 TMP Tech Mpire .................. .098 +.5 11037 .097 .098 - - .04 - -9.35 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - .04 ▲ .02 .04 .035 TMPO opt oct21 ................... .04 +.5 1320 .035 .04 - - - - - -
.034 .013 - - QSS Questus ..................... .026 - - .008 .02 - - -.01 - -1.81 - .045 .034 .04 .039 TCN Techniche ................... .04 +.1 26900 .04 .05 .35 - .01 8.75 -.77 -
.102 .071 .075 .073 QHL Quickstep ................... .075 - 194 .073 .076 - - .01 - -.51 - 6.47 4.11 6.42 6.27 TNE Technology One ............ 6.34 -11 15158 6.33 6.34 9.02 p 1.79 .43 1.42 16.14 39.3
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - 1.03 .46 .69 .64 TLX Telix Pharmaceutical....... .64 -4 6844 .64 .66 - - .22 - -2.62 -
.52 .089 .10 .10 RAC Race Oncology ............. .10 +.1 850 .099 .10 - - .05 - -9.40 - 3.785 2.60 3.03 2.95 TLS Telstra Corp ................. 3.01 +3 340899 3.00 3.01 15.00 f 2.00 .49 4.98 30.00 10.0
1.79 .50 .57 .57 RZI Raiz Invest .................. .57 - 36 .56 .57 - - - - - - 1.35 .37 1.10 1.055 TPW Temple & Webster .......... 1.10 +5 178 1.05 1.11 - - .03 - -.02 -
71.15 51.89 56.00 54.62 RHC Ramsay Health Care ....... 55.64 +88 3657 55.59 55.64 144.00 f 1.30 1.08 2.59 186.70 29.8 .26 .135 .15 .145 TPP Tempo Aust ................. .145 -1 1761 .14 .15 - - .12 - -.77 -
.205 .024 ▼ .027 .024 RAN Range Intl ................... .024 -.3 974 .024 .027 - - .11 - -19.16 - .14 .051 - - TNT Tesserent.................... .06 - - .053 .06 - - .01 - -2.62 -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .068 - - .01 - .35 20.0 1.12 .43 .52 .505 THC THC Global Grp ............ .505 - 606 .505 .515 - - .21 - -5.00 -
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .65 .155 - - THCO opt dec19 .................. .165 - - .15 .185 - - - - - -
94.12 69.32 78.10 76.66 REA REA Grp..................... 76.88 -48 2866 76.88 76.93 109.00 f 1.76 -.01 1.42 191.90 40.1 13.78 6.82 10.68 10.20 A2M The A2 Milk Company ..... 10.53 +20 52146 10.52 10.53 - - .67 - 24.76 42.5
.62 .225 .35 .35 RCL ReadCloud.................. .35 -1 817 .34 .35 - - - - - - .422 .055 .076 .068 TBH The Betmakers ............. .068 +.3 8516 .068 .073 - - .06 - -3.68 -
.29 .053 - - RCLO opt nov20 .................. .08 - - .08 .10 - - - - - - 9.30 5.91 8.45 8.19 CGL The Citadel Grp............. 8.30 +9 1329 8.23 8.34 13.80 f 2.67 .27 1.66 36.84 22.5
.052 .008 - - REV Real Estate Investar........ .016 - - .014 .016 - - - - -2.38 - .355 .145 .21 .195 DXN The Data Exchange ........ .195 -2.5 3994 .185 .195 - - - - - -
.22 .135 .17 .17 RCE Recce Pharmaceutical..... .17 -1 5 .17 .185 - - .01 - -1.89 - .212 ▲ .038 .212 .19 FOD The Food Revolution....... .20 -.5 52868 .195 .205 - - .03 - .61 32.8
1.59 .68 .71 .69 RKN Reckon ...................... .69 -2 124 .695 .715 3.00 f 2.17 -.40 4.35 6.50 10.6 .48 .23 .235 .235 PGR The PAS Group ............. .235 -1 22 .235 .265 3.00 f - .28 12.77 -2.14 -
.047 .018 .032 .03 RFT Rectifier Technolog ........ .031 -.3 5662 .03 .032 - - - - .05 62.0 8.36 2.00 2.81 2.77 TRS The Reject Shop............ 2.77 -4 1202 2.77 2.78 35.00 f 1.64 5.23 12.64 57.40 4.8
2.054 .82 1.27 1.16 RBL Redbubble .................. 1.165 -5.5 6167 1.165 1.185 - - .01 - -5.00 - 6.395 4.255 4.49 4.40 SGR The Star Entertain .......... 4.42 -7 30375 4.42 4.43 20.50 f .85 2.10 4.64 17.50 25.3
1.10 1.03 1.065 1.045 RDC Redcape Hotel Grp......... 1.05 +1 11489 1.04 1.06 - - - - - - .20 .077 - - GO2 The Go2 People ............ .13 - - .094 .12 - - .04 - -1.40 -
.63 .33 .43 .43 RDF Redflex ...................... .43 - - .43 .44 -p - .39 - -9.18 - 2.40 1.10 - - TNK Think Childcare............. 1.55 - - 1.41 1.55 6.00 f 1.54 -.26 3.87 9.21 16.8
.205 .066 .097 .094 RFX Redflow ..................... .094 -.2 4879 .094 .097 - - .03 - -2.24 - .92 .497 .555 .535 TGA Thorn Grp ................... .555 +1.5 991 .535 .555 1.00 f 6.20 1.18 1.80 6.20 9.0
3.97 1.975 2.35 2.31 RDH RedHill Education .......... 2.35 - 111 2.31 2.46 4.00 f 2.88 .34 1.70 11.53 20.4 .23 .15 - - TPS Threat Protect Au........... .165 - - .105 .17 - - -.22 - -2.91 -
12.95 9.109 10.30 10.11 REH Reece........................ 10.12 -7 1190 10.12 10.13 20.25 f 2.22 2.88 2.00 45.00 22.5 .012 .002 .002 .002 THD Thred ........................ .002 - 4000 .002 .003 - - - - -.26 -
3.42 2.85 3.35 3.24 RCT Reef Casino Tr .............. 3.35 +5 63 3.24 3.33 25.21 .99 1.99 7.53 25.01 13.4 1.005 .56 - - TIA Tian An Aust ................ .605 - - .605 .70 - - 1.40 - -1.83 -
.053 .007 .007 .007 RFN Reffind....................... .007 - 2361 .007 .008 - - .01 - -.28 - .027 .001 - - TKF Tikforce...................... .001 - - .001 .002 - - -.01 - -2.01 -
.099 .039 .055 .054 RGP Refresh Grp ................. .054 - 14109 .052 .054 -f - .03 - -.80 - 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
.27 .10 .21 .195 RGS Regeneus ................... .21 +1.5 127 .20 .21 - - .01 - -2.50 - .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
1.74 1.30 1.525 1.50 REX Regional Express........... 1.505 +.5 25 1.50 1.53 12.00 f 1.31 1.80 7.97 15.70 9.6 .81 .21 .32 .32 TNY Tinybeans Grp.............. .32 +1 1 .32 .42 - - .11 - -17.66 -
4.20 2.31 2.74 2.70 REG Regis Healthcare ........... 2.71 +1 2408 2.71 2.72 17.93 f 1.00 -.99 6.62 17.93 15.1 3.12 .69 2.28 2.17 TTT Titomic ...................... 2.20 +2 3032 2.17 2.20 - - .12 - -3.55 -
.102 .016 - - RD1 Registry Direct.............. .03 - - .016 .03 - - .01 - -2.66 - .02 .008 - - TOM Tomizone.................... .01 - - .007 .01 - - -.03 - -2.09 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .12 .031 .032 .032 TTB Total Brain................... .032 -.3 700 .028 .035 - - .01 - -6.38 -
6.38 3.608 4.90 4.74 RWC Reliance Worldwide........ 4.77 -11 33862 4.76 4.78 6.50 f 1.89 .13 1.36 12.30 38.8 .79 .56 .67 .67 TWR Tower ........................ .67 -4 500 .67 .70 - - .55 - -3.93 -
.097 .044 .051 .051 RNT Rent.com.au................ .051 +.3 100 .051 .06 - - .01 - -1.38 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.13 .10 .12 .105 RNEDA Renu Energy ................ .11 +1 323 .11 .12 - - .10 - -6.50 - 9.65 5.03 7.57 7.32 TPM TPG Telecom ............... 7.35 -20 15308 7.34 7.35 4.00 f 10.70 -1.21 .54 42.80 17.2
.28 .069 .12 .11 RAP Resapp Health.............. .11 - 37029 .11 .12 - - .01 - -.99 - 2.52 1.16 1.235 1.185 TPE TPI Enterprises ............. 1.225 +2.5 591 1.20 1.24 - - .41 - -13.79 -
.72 .45 .52 .52 RMC Resimac Grp................ .52 - 74 .52 .54 1.80 f 3.54 .35 3.46 6.37 8.2 5.77 3.92 5.74 5.70 TME Trade Me Grp ............... 5.70 -3 4162 5.69 5.70 18.06 1.24 -.17 3.17 22.32 25.5
16.04 10.78 15.30 15.145 RMD ResMed Inc ................. 15.17 -15 16944 15.17 15.18 13.53 2.21 - .89 29.91 50.7 .042 .029 .032 .032 TTI Traffic Tech.................. .032 -.1 4750 .032 .034 -f - - - 1.88 1.7
.062 .019 .055 .041 RHT Resonance Health ......... .041 -1.1 199741 .041 .042 - - - - .06 68.3 .015 .005 .008 .007 TSN Transaction Solutions...... .007 -.1 22800 .006 .007 - - .01 - -.03 -
.165 .034 .091 .088 RSH Respiri....................... .09 +.1 4373 .09 .091 - - - - -.73 - .053 .015 .017 .017 TTL Transcendence ............. .017 - 863 .016 .017 - - .01 - -.48 -
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.36 9.00 - - -.33 - 15.04 48.7 .022 .003 - - TTLO opt aug19 .................. .003 - - .002 .004 - - - - - -
4.45 .355 .40 .37 RFG Retail Food Grp............. .375 -2.5 5363 .37 .375 15.00 f - -1.13 40.00 -169.50 - 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.535 .30 - - RTE Retech Tech................. .365 - - .27 .415 - - .17 - 4.16 8.8 12.905 10.62 11.585 11.41 TCL Transurban Grp............. 11.53 +12 41928 11.52 11.54 56.00 p .41 2.83 4.86 22.70 50.8
.68 .175 .205 .20 RVA REVA Medical .............. .20 - 2919 .20 .22 - - -.22 - 81.89 .2 20.20 13.38 15.12 14.17 TWE Treasury Wine............... 14.23 -43 21621 14.22 14.23 32.00 f 1.55 3.29 2.25 49.70 28.6
- - 1.90 1.85 RVS Revasum .................... 1.86 - 8779 1.86 2.05 - - - - - - 1.39 .89 ▼ .89 .89 TGO Trimantium Growthops .... .89 -1 36 .89 .90 - - - - - -
.038 .021 - - REF Reverse Corp ............... .031 - - .031 .033 1.00 f - .07 32.26 -.48 - .34 .14 - - TAU Trustees Aust ............... .205 - - .185 .22 - - -.04 - -2.09 -
.321 .12 .125 .12 RWD Reward Min ................. .12 -.5 879 .12 .13 - - - - -.45 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .016 .029 -f - .07 - -.07 -
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
.04 .003 - - RXH Rewardle Hldgs ............ .005 - - .005 .007 - - - - -.83 - .02 .004 .007 .005 TV2 tv2u International........... .006 - 69270 .005 .006 - - - - -.25 -
.41 .091 .205 .205 RNO Rhinomed................... .205 -.5 30 .205 .21 - - .01 - -3.74 - .008 .001 .001 .001 TV2O opt mar19 .................. .001 -.1 975 .001 .002 - - - - - -
1.445 .72 1.26 1.24 RHP Rhipe ........................ 1.26 +2.5 935 1.24 1.26 1.50 f 1.51 .15 1.19 2.26 55.8 .29 .125 .19 .19 TZL TZ ............................ .19 +6 5 .14 .19 - - .01 - -18.45 -
.365 .127 .155 .15 RHY Rhythm Biosciences ....... .15 +.5 1020 .145 .15 - - .08 - -2.25 - .217 .153 - - UCW UCW......................... .18 - - .15 .18 - - .11 - .03 600.0
1.57 1.245 1.44 1.395 RIC Ridley........................ 1.44 +4 2423 1.415 1.45 4.25 f 1.34 .59 2.95 5.70 25.3 .078 .04 - - UUL Ultima United ............... .078 - - .015 .075 - - .08 - -1.64 -
.62 .265 - - RCW RightCrowd ................. .315 - - .29 .33 - - .06 - -4.28 - .043 .008 .008 .008 UTR Ultracharge ................. .008 - 8821 .008 .009 - - - - -.61 -
.30 .185 .225 .225 RMY RMA Global ................. .225 - 587 .225 .23 - - - - - - 15.17 11.47 ▼ 11.62 11.47 URW Unibail Rodamco Wfld..... 11.47 -29 12389 11.47 11.48 - - - - 47.66 24.1
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .076 .012 - - UNL United Nets ................. .015 - - .015 .034 - - .01 - -15.31 -
.059 .011 .014 .014 RBO ROBO 3D ................... .014 +.1 6142 .014 .015 - - - - -4.52 - .715 .62 - - UOS Utd Overseas Aust ......... .70 - - .67 .69 3.00 2.61 .97 4.29 7.84 8.9
.67 .125 ▼ .14 .125 ROO Roots Sustainable.......... .13 -.5 2660 .125 .13 - - .05 - -3.11 - .325 .20 .245 .24 UBI Universal Biosensors ...... .24 -.5 16500 .24 .25 - - .07 - -2.12 -
.705 .29 .405 .38 RGI Roto-Gro Intl................ .38 -2 818 .38 .39 - - .03 - -3.82 - .05 .023 - - UBN Urbanise.com .............. .046 - - .044 .045 - - .01 - -6.02 -
Tables 5
1.86 1.29 1.36 1.35 URF US Masters Res Prop ...... 1.36 +1 111 1.35 1.36 10.00 .12 1.45 7.35 1.24 109.7 2.06 1.305 1.741.71..... WBA Webster 1.71 +1 155 1.71 1.73 3.00 f 2.53 .86 1.75 7.60 22.5
.38 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 - 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - -
.29 .135 - - UCM USCOM ..................... .15 - - .145 .18 - - - - -1.60 - .088 .025 .029 .027 WBT Weebit Nano ................ .027 -.2 39892 .027 .028 - - - - -.30 -
.105 .04 - - UUV UUV Aquabotix ............. .051 - - .051 .06 - - .01 - -4.75 - .185 .038 .056 .053 WLD Wellard ...................... .053 - 6027 .053 .059 - - .18 - -6.90 -
.015 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - 5.30 4.10 5.17 5.15 WLL Wellcom Grp ................ 5.17 +7 47 5.10 5.49 21.00 f 1.42 .29 4.06 29.92 17.3
.25 ▲ .19 .25 .245 VLTDA Vault Intelligence.......... .25 +2 180 .23 .25 - - - - - - .15 .046 - - WNB Wellness And Beauty ...... - - .042 .05 - - -.01 - -9.00 -
.004 .001 .003 .002 VMG VDM Grp .................... .002 - 32507 .001 .002 - - - - -.05 - 37.694 28.779 31.45 30.80 WES Wesfarmers ................. 30.95 -76 46884 30.95 30.99 223.00 f .47 4.33 7.21 105.84 29.2
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .51 .60 - - -.10 - -11.07 - 31.79 24.94 26.27 25.88 WBC Westpac Banking .......... 25.89 -36 52840 25.89 25.90 188.00 f 1.26 15.39 7.26 237.50 10.9
.645 .38 .57 .56 VEE Veem ........................ .56 -1 497 .56 .59 - f - .14 - 2.12 26.4 .284 .039 .062 .052 WHK WhiteHawk.................. .056 +.6 41746 .054 .057 - - .01 - -3.18 -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .037 .05 - - .05 - .04 87.5 .21 .105 ▼ .115 .105 WOA Wide Open Agricultur ...... .115 - 1469 .105 .115 - - - - - -
.25 .086 .115 .115 VRS Veris ......................... .115 - 73 .11 .115 .50 f - .03 4.35 -.39 - 1.75 .87 1.01 .975 WND Windlab ..................... 1.01 +5 411 .96 1.01 - - .79 - -2.00 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .425 .22 .29 .265 WNR Wingara Ag ................. .29 +2.5 1000 .245 .29 - - .13 - 1.04 27.9
2.92 2.36 2.72 2.68 VCX Vicinity Centres............. 2.71 - 57752 2.71 2.72 16.30 1.92 2.97 6.01 31.31 8.7 25.00 9.18 19.69 19.00 WTC Wisetech Global............ 19.17 -71 7909 19.15 19.17 2.70 f 5.15 -.03 .14 13.90 137.9
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .495 .37 .42 .42 WWG Wiseway Gp ................ .42 -1 89 .42 .435 - - - - - -
2.87 1.86 1.99 1.945 VLW Villa World................... 1.945 -4.5 1698 1.94 1.955 18.50 f 1.86 2.44 9.51 34.40 5.7 .068 .02 .046 .046 WZR Wisr.......................... .046 - 603 .046 .049 - - .01 - -1.40 -
3.987 1.73 2.59 2.44 VRL Village Roadshow .......... 2.50 -1 2442 2.45 2.50 - f - .80 - .14 1785.7 .18 .02 .021 .021 WMC Wonhe Multimedia ......... .021 - 1000 .02 .025 - - .48 - 4.18 .5
.29 .185 .19 .185 VAH Virgin Aus Hldg ............. .185 -.5 3460 .185 .19 - - .06 - -8.10 - 31.48 26.16 29.23 28.78 WOW Woolworths Grp ............ 28.92 -23 24616 28.89 28.93 93.00 f 1.43 3.06 3.22 132.60 21.8
5.93 4.60 4.96 4.70 VRT Virtus Health ................ 4.71 -28 1277 4.70 4.71 26.00 f 1.47 -2.26 5.52 38.26 12.3 1.085 .49 .595 .56 WPP WPP AuNZ.................. .58 -2 4376 .56 .60 6.50 f 1.20 -.48 11.21 7.80 7.4
.575 .16 - - VTI Visioneering Tech........... .17 - - .165 .17 - - .07 - -9.08 - 1.53 1.10 1.425 1.405 XIP Xenith IP Grp............... 1.41 -3 829 1.23 1.415 7.50 f - .03 5.32 -16.60 -
3.98 2.30 3.40 3.39 VGL Vista Grp Int................. 3.40 -4 324 3.35 3.40 2.63 2.22 .57 .77 5.83 58.3 52.57 25.825 41.27 40.62 XRO Xero.......................... 40.64 -28 3873 40.62 40.64 - - - - -23.72 -
1.91 .85 1.13 1.075 VTG Vita Grp...................... 1.085 -5 1800 1.085 1.13 9.10 f 1.55 .02 8.39 14.13 7.7 .048 .025 .025 .025 XPD XPD Soccer Gear Grp...... .025 -.2 2000 .025 .028 - - .23 - 1.12 2.2
1.05 .65 .99 .985 VLS Vita Life Sciences .......... .985 +2.5 178 .93 .985 3.75 f 1.65 .45 3.81 6.18 15.9 .011 .002 .003 .002 XPE Xped......................... .002 -.1 6000 .002 .003 - - - - -.59 -
1.015 .84 1.01 .96 VTH Vitalharvest ................. 1.01 +1 2123 .96 1.01 - - - - - - .001 .001 - - XPEOC opt dec18 .................. .001 - - - .001 - - - - - -
2.51 1.66 2.00 1.962 VEA Viva Energy Grp ............ 1.985 -1.5 27821 1.98 1.99 - - - - - - .72 .40 .49 .475 XF1 Xref .......................... .475 -1.5 452 .475 .49 - - .01 - -6.39 -
2.28 1.94 2.13 2.10 VVR Viva Energy Reit ............ 2.10 -1 9399 2.10 2.11 13.20 1.87 2.20 6.29 24.69 8.5 .225 .145 .145 .145 XRF XRF Scientific............... .145 -1 980 .14 .155 .30 f 2.67 .12 2.07 .80 18.1
.085 .031 - - VIV Vivid Tech ................... .033 - - .031 .033 - - - - -1.14 - .056 .02 - - XTD XTD .......................... .026 - - .026 .028 - - .03 - .23 11.3
.073 .044 .05 .05 VMT Vmoto ....................... .05 - 247 .049 .051 - - .07 - -3.01 - .70 .41 .415 .415 XTE XTEK ........................ .415 -1.5 7 .41 .415 - - .19 - .35 118.6
3.62 2.11 3.505 3.40 VOC Vocus Grp................... 3.50 +1 38203 3.49 3.50 - f - .39 - 9.81 35.7 .16 .087 .092 .091 YBR Yellow Brick Road ........ .091 - 1665 .091 .095 - - .13 - -.23 -
1.55 .565 1.26 1.24 VHT Volpara Health Tech........ 1.25 -1.5 1584 1.24 1.25 - - -.10 - -5.70 - .36 .067 .077 .074 YOJ Yojee......................... .075 -.2 3178 .075 .077 - - .22 - -.88 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .24 .066 .096 .095 YOW Yowie Grp ................... .095 -.3 270 .095 .099 - - - - -3.10 -
.06 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .07 .013 .015 .013 YPB YPB Grp..................... .013 -.2 9986 .013 .014 - - - - -1.50 -
.23 .096 .105 .10 VN8 Vonex Ltd ................... .105 - 686 .10 .105 - - - - - - .003 .002 .002 .002 YPBOA opt apr20................... .002 -.1 35295 .002 .003 - - - - - -
.05 .015 - - VN8O opt jun20 ................... .045 - - .041 - - - - - - - .16 .045 .05 .049 ZLD Zelda Therapeutics....... .049 -.2 7634 .049 .051 - - .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 .72 .715 ZEN Zenith Energy ............... .715 - 310 .705 .715 - - .45 - 8.65 8.3
4.89 2.95 3.335 3.17 WGN Wagners Hld Co ........... 3.22 +6 16850 3.20 3.22 - f - .37 - 17.10 18.8 .16 .068 .068 .068 ZGL Zicom Grp................... .068 -.7 55 .049 .07 - - .25 - -4.97 -
.012 .002 .002 .002 WGL Wangle Tech ................ .002 - 3878 .002 .003 - - -.01 - -.64 - 1.34 .635 1.125 1.085 Z1P ZIP Co ....................... 1.09 -3 8729 1.09 1.10 - - .08 - -7.84 -
2.40 1.92 2.40 2.40 WAT Waterco ..................... 2.40 - 1 2.40 2.45 5.00 f 2.06 1.99 2.08 10.30 23.3 .05 .013 .015 .015 ZIP ZipTel ........................ .015 +.1 1414 .014 .015 - - .01 - -.15 -
.925 .62 .92 .83 WTP Watpac ...................... .83 -9 22 .50 .92 - - .67 - -30.94 - .42 .067 .083 .083 ZNO Zoono Grp .................. .083 - 150 .083 .086 - - .03 - .04 207.5
2.801 .86 .96 .935 WHA Wattle Health Au............ .945 +.5 809 .925 .945 - - .31 - -13.32 - .046 .005 - - ZYB Zyber Hldgs................. .014 - - - - - - - - -.13 -
17.735 9.03 12.335 11.73 WEB Webjet....................... 11.78 -74 7878 11.78 11.79 20.00 f 1.80 1.18 1.70 36.02 32.7 .03 .002 - - ZYBOA opt oct19 ................... .005 - - - - - - - - - -
Mining & Oil Markets

.20 .041 .092 .092 TDO 3D Oil........................ .092 - 200 .092 .099 - - - - -.49 - .15 .057 .066.064..... BDC Bardoc Gold .064 - 2743 .062 .065 - - - - -10.88 -
.011 .003 .003 .003 DDD 3D Res....................... .003 - 22250 .003 .004 - - - - -.19 - .068 .03 .035 .032 BAR Barra Res ................... .035 - 3250 .032 .034 - - - - -.35 -
.005 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .31 .22 .245 .24 BSE Base Res .................... .245 - 1718 .24 .245 - - .23 - 4.95 4.9
.051 .016 .017 .016 88E 88 Energy................... .017 +.1 13573 .016 .017 - - - - -.12 - .037 .015 .017 .015 BSM Bass Metals................. .017 +.2 28311 .016 .017 - - - - -.22 -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .004 .006 - - - - -.34 - .013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .005 .002 .003 .003 BAS Bass Oil ..................... .003 - 6 .003 .004 - - - - -.05 -
.083 .031 .04 .04 ACB A-Cap Energy............... .04 - 450 .04 .048 - - - - -.17 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .105 - - - - - - .027 .013 .02 .019 BSR Bassari Res ................. .019 -.1 9889 .019 .02 - - - - -.08 -
.027 .006 - - ACS Accent Res.................. .006 - - .006 .013 - - - - -1.42 - .008 .003 - - BSROB opt sep19 .................. .004 - - .004 .006 - - - - - -
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .051 .20 - - - - -.37 - .205 .105 .125 .125 BRL Bathurst Res................ .125 - 4923 .125 .13 - - - - - -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 .11 .024 .024 .024 BAT Battery Min.................. .024 - 2776 .024 .025 - - - - -1.04 -
.022 .006 .016 .016 ADY Admiralty Res............... .016 - 1000 .012 .016 - - - - -.26 - .011 .004 - - BATO opt jul23 .................... .005 - - .005 .007 - - - - - -
.77 ▲ .17 .77 .695 ADT Adriatic Metals.............. .695 -3 5309 .695 .72 - - - - - - .07 .044 .056 .056 BAU Bauxite Res ................. .056 - 710 .056 .059 - - - - -.68 -
.018 .009 .012 .012 ADX ADX Energy ................. .012 - 512 .01 .012 - - - - -.15 - .36 .12 .165 .16 BBX BBX Min..................... .16 -1.5 1250 .16 .17 - - - - -.59 -
.45 .21 .27 .255 AML Aeon Metals ................ .265 -1 3381 .255 .265 - - - - -2.82 - .20 .125 .14 .135 BCI BCI Min...................... .135 - 690 .135 .14 -f - .17 - -4.29 -
.286 .074 .20 .195 AIS Aeris Res .................... .20 - 2498 .195 .20 - - .12 - 30.90 .6 2.26 1.03 1.66 1.607 BPT Beach Energy............... 1.625 -2 125665 1.61 1.625 2.00 f 4.58 .81 1.23 9.16 17.7
.07 .011 .019 .016 AEB Affinity Energy .............. .016 +.1 76768 .016 .017 - - - - -.86 - .026 .015 .017 .017 BCN Beacon Min ................. .017 -.1 1324 .017 .018 - - - - -.21 -
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .005 - - - - - - .009 .003 - - BCNOB opt aug22 .................. .003 - - .004 .005 - - - - - -
.042 .015 - - AFR African Energy Res ......... .017 - - .016 .02 - - - - -.87 - .20 .043 ▼ .046 .043 BDR Beadell Res ................. .044 - 45334 .044 .045 - - .07 - -7.41 -
1.015 .68 .725 .70 AMN Agrimin ...................... .71 -.5 601 .70 .71 - - - - -.76 - .527 .12 .44 .42 BGL Bellevue Gold............... .43 - 7557 .425 .435 - - - - -1.76 -
.395 .12 .135 .13 AGR Aguia Res ................... .135 +.5 2952 .135 .16 - - - - -1.87 - 1.145 .175 .19 .18 BKY Berkeley Energia ........... .19 +1.5 2893 .18 .19 - - - - -1.87 -
.26 .135 - - A1C AIC Res...................... .15 - - .15 .165 - - - - -4.25 - .27 .07 .08 .08 BMT Berkut Min .................. .08 +.1 240 .078 .084 - - - - -4.41 -
3.01 2.01 2.20 2.07 AQG Alacer Gold ................. 2.15 -2 8418 2.14 2.16 - - - - 24.62 8.7 35.68 26.93 32.18 31.62 BHP BHP.......................... 31.62 -20 99860 31.62 31.63 159.13 f .59 15.22 5.03 94.17 33.6
.033 .016 - - AUQ Alara Res .................... .021 - - .02 .024 - - - - -.11 - 7.50 .009 - - BNL BIG Star Energy ............ .009 - - .009 .01 - - - - 28.50 .0
.030 .013 .015 .013 ALY Alchemy Res................ .013 -.3 12098 .013 .015 - - - - -.15 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
1.79 .16 .16 .16 AL8 Alderan Res................. .16 - 5 .15 .16 - - - - -6.15 - 1.105 .76 .91 .91 BIS Bisalloy Steel ............... .91 +.5 167 .91 .92 4.00 f 2.05 .62 4.40 8.20 11.1
.22 .15 ▼ .15 .15 ARN Aldoro Res .................. .15 -3 325 .145 .165 - - - - - - .40 .14 .155 .155 BC8 Black Cat Syndicate ....... .155 - 135 .145 .155 - - - - - -
.24 .026 .036 .036 AQI Alicanto Min................. .036 -.1 1110 .036 .037 - - - - -2.60 - .24 .115 - - BDG Black Dragon Gold ......... .115 - - .10 .115 - - - - - -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - .079 .03 .04 .039 BKT Black Rock Min............. .04 -.2 3482 .039 .041 - - - - -.55 -
.066 .009 .014 .014 AQX Alice Queen ................. .014 -.1 1071 .011 .013 - - - - -.79 - .25 .084 - - BEM BlackEarth Min ............. .087 - - .086 .09 - - - - - -
.375 .18 .215 .21 ALK Alkane Res .................. .21 -.5 2834 .205 .21 - - - - 4.80 4.4 .105 .032 .043 .042 BLK Blackham Res .............. .043 - 14425 .042 .043 - - - - -2.28 -
.08 .03 - - AHQ Allegiance Coal............. .052 - - .052 .053 - - - - -.46 - .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.18 .086 .12 .12 AGS Alliance Res................. .12 +.5 3 .12 .13 - - - - -1.22 - .655 .105 .12 .12 BSX Blackstone.................. .12 - 9 .12 .14 - - - - -12.60 -
.014 .003 .004 .004 AGE Alligator Energy............. .004 - 112149 .004 .005 - - - - -.20 - .11 .025 .028 .028 BLZ Blaze Intl .................... .028 - 430 .026 .028 - - - - -1.40 -
.005 .001 .001 .001 AGEO opt dec19 .................. .001 - 10000 .001 .002 - - - - - - .05 .028 - - BGH Bligh Res .................... .046 - - .048 - - - - - -.25 -
.017 .003 .004 .004 AYR Alloy Res .................... .004 -.1 85363 .003 .005 - - - - -.01 - .003 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.03 -
.175 .087 .12 .12 A4N Alpha HPA................... .12 - 349 .11 .12 - - - - -.37 - .185 .05 .053 .051 BUL Blue Energy ................. .051 -.2 9300 .05 .052 - - - - -.14 -
.08 .025 ▼ .026 .025 ARS ALT Res ..................... .026 -.1 1684 .027 .029 - - - - -1.96 - 19.00 11.02 12.45 11.825 BSL BlueScope Steel ........... 12.08 -47 71463 12.08 12.09 14.00 20.13 7.90 1.16 281.78 4.3
.017 .004 .006 .005 AZI Alta Zinc..................... .005 -.1 4708 .005 .006 - - - - -.32 - .028 .007 .008 .008 BMG BMG Res.................... .008 -.1 1500 .008 .009 - - - - -.08 -
.265 .082 .097 .092 ATC Altech Chem ................ .094 -.1 8384 .091 .094 - - - - -1.37 - .013 .001 - - BMGOA opt jun19 ................... .001 - - .001 .002 - - - - - -
.09 .039 - - AME Alto Metals .................. .039 - - .042 .045 - - - - -.36 - .24 .07 .16 .16 BOA Boadicea Res............... .16 +3 200 .15 .18 - - - - -.85 -
.505 .18 .202 .185 AJM Altura Min ................... .185 -1.5 50862 .185 .19 - - - - -.74 - .08 .038 .06 .057 BOE Boss Res .................... .058 -.1 12105 .056 .058 - - - - -.39 -
3.20 2.04 2.38 2.265 AWC Alumina ..................... 2.27 -7 271929 2.27 2.28 23.63 f .95 .87 10.41 22.41 10.1 .29 .14 .175 .175 BOC Bougainville Copper ....... .175 - 30 .17 .195 - - .11 - -1.03 -
.024 .004 .005 .005 ANL Amani Gold ................. .005 - 150 .005 .006 - - - - -.09 - .47 .15 .17 .165 B2Y Bounty Min.................. .17 +.5 1336 .16 .17 - - - - - -
.43 .12 .16 .15 ABR American Pacific ........... .15 - 542 .15 .16 - - - - -1.70 - .008 .004 .005 .005 BUY Bounty Oil & Gas ........... .005 +.1 1000 .004 .005 - - - - -.22 -
.044 .021 .026 .024 AOW American Patriot Oil........ .024 -.1 3011 .024 .026 - - - - -1.39 - .022 .012 - - BCB Bowen Coal................. .015 - - .015 .016 - - - - -.34 -
.022 .002 .004 .004 AOWOB opt sep19 .................. .004 - 1800 .003 .004 - - - - - - .006 .001 - - BCBO opt oct19 ................... .001 - - .001 .003 - - - - - -
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .735 .21 .385 .365 BRB Breaker Res................. .365 -1.5 1923 .36 .365 - - - - -9.90 -
.01 .005 - - ADN Andromeda Metals......... .007 - - .006 .007 - - - - -.12 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.004 .001 .004 .003 ADNOB opt nov20 .................. .004 - 5467 .003 .004 - - - - - - .063 .016 - - BCK Brockman Min .............. .026 - - .025 .03 - - - - .22 11.8
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 1.25 .07 70.29 - .08 4.92 18.3 .21 .033 ▼ .036 .033 BPL Broken Hill Prospect ....... .036 +.2 1694 .032 .039 - - - - -1.03 -
.11 .067 .084 .083 AAR Anglo Aust Res ............. .084 - 1270 .082 .084 - - - - -.32 - .089 .005 - - BPLO opt nov19 .................. .013 - - .003 .014 - - - - - -
2.96 1.98 2.77 2.77 AGG Anglogold Ashanti.......... 2.77 +1 5 2.75 2.79 1.21 6.43 8.25 .44 7.78 35.6 .023 .011 .014 .014 BRK Brookside Energy .......... .014 - 2382 .014 .014 - - - - -.08 -
.081 .01 ▼ .012 .01 AWV Anova Metals ............... .011 -.2 30075 .011 .012 - - - - -2.61 - .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
.20 .086 - - BYH Bryah Res ................... .098 - - .076 .098 - - - - -1.55 -
.31 .037 .077 .073 ASN Anson Res .................. .073 -.4 15274 .073 .076 - - - - -1.28 - .03 .011 - - BYHO opt oct20 ................... .011 - - .005 .011 - - - - - -
.037 .012 .032 .03 AZY Antipa Min .................. .031 +.1 119122 .03 .031 - - - - -.16 - .052 .027 ▼ .033 .027 BNR Bulletin Res ................. .027 -.7 1415 .028 .033 - - - - -.33 -
.285 .145 .265 .25 AOP Apollo Cons................. .265 +1.5 462 .22 .25 - - - - .17 155.9 .40 .215 .245 .235 BRU Buru Energy................. .235 -.5 2398 .235 .24 - - - - 5.81 4.0
.335 .13 - - AON Apollo Min................... .155 - - .155 .17 - - - - -2.00 - .215 .11 .14 .14 BUX Buxton Res ................. .14 - 232 .14 .145 - - - - -2.95 -
.135 .059 ▼ .063 .059 ARU Arafura Res ................. .059 -.3 3783 .059 .06 - - - - -.90 - .455 .17 .235 .22 BYE Byron Energy ............... .23 +1 4717 .215 .23 - - - - .30 76.7
.61 .15 - - ARX ARC Explore ................ .19 - - .155 .19 - - - - -67.67 - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.16 .063 .07 .069 AXE Archer Explore.............. .07 -.1 1522 .068 .07 - - - - -1.14 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
1.945 .515 .64 .615 ARL Ardea Res ................... .635 +2.5 66 .63 .64 - - - - -4.49 - .049 .025 .03 .03 CAI Calidus Res ................. .03 -.1 3460 .029 .03 - - - - -.27 -
.036 .004 ▼ .005 .004 ADV Ardiden...................... .005 -.1 203595 .004 .005 - - - - -.25 - .023 .008 - - CAIO opt jun19 ................... .01 - - .006 .012 - - - - - -
.036 .013 - - ARD Argent Min .................. .013 - - .013 .014 - - - - -.39 - .076 .039 .05 .049 CE1 Calima Energy .............. .049 -.2 852 .048 .05 - - - - -.24 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - 37.02 25.95 27.91 27.37 CTX Caltex Aust.................. 27.49 -47 9363 27.49 27.50 118.00 f 2.40 10.72 4.29 282.70 9.7
.005 .005 - - ARDOA opt oct21 ................... .005 - - .003 .005 - - - - - - .067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.035 .009 - - AXT Argo Explore ................ .009 - - .009 .015 - - - - -2.16 - .31 .08 .22 .21 CAY Canyon Res................. .21 -1 7977 .21 .215 - - - - -.99 -
.036 .015 .026 .025 ARE Argonaut Res ............... .025 - 35734 .025 .026 - - - - -.21 - .081 .016 .021 .019 CFE Cape Lambert Res ......... .021 +.2 5440 .019 .021 -f - - - -.07 -
.48 .16 .19 .18 AGY Argosy Min .................. .185 -.5 9306 .18 .185 - - - - -.66 - .18 .11 .125 .125 CAA Capral ....................... .125 -.5 2820 .12 .125 1.25 f 2.02 .27 10.00 2.52 5.0
.12 .015 - - AHK Ark Mines ................... .015 - - .013 .025 - - - - -1.32 - .094 .055 .056 .056 CMM Capricorn Metals........... .056 - 246 .056 .059 - - - - -.47 -
.142 .073 .09 .09 AJQ Armour Energy.............. .09 - 862 .088 .09 - - - - -3.02 - .095 .04 .054 .054 CVV Caravel Min ................. .054 -.1 100 .054 .055 - - - - -2.48 -
.049 .013 - - AMD Arrow Min ................... .013 - - .013 .014 - - - - -.57 - .34 .175 .20 .19 CWX Carawine Res............... .19 -1.5 822 .19 .20 - - - - -4.03 -
.014 .001 - - AMDOA opt dec19 .................. .002 - - .001 .002 - - - - - - .11 .024 .029 .029 CRB Carbine Res................. .029 -.1 300 .029 .03 - - - - -.66 -
.34 .13 .15 .14 ARV Artemis Res ................. .14 -1 5372 .14 .145 - - - - 2.22 6.3 .175 .068 - - CNX Carbon Energy.............. .074 - - - - - - - - -.29 -
.042 .005 - - AAJ Aruma Res .................. .006 - - .006 .007 - - - - -.43 - .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - - - -.96 - .59 .38 .40 .38 CDV Cardinal Res ................ .39 -.5 2946 .385 .39 - - - - -10.22 -
.032 .006 .018 .016 AKM Aspire Min................... .016 -.2 61584 .016 .017 - - - - -.35 - .43 .22 .24 .22 CDVOA opt sep19 .................. .24 - 117 .22 .26 - - - - - -
.017 .002 .006 .006 AKMOA opt dec19 .................. .006 - 10905 .005 .007 - - - - - - .695 .091 .355 .34 CVN Carnarvon Pet .............. .34 -.5 12632 .34 .345 - - - - .14 242.9
.004 .002 - - ARO Astro Res.................... .003 - - .002 .003 - - - - -.11 - .025 .007 - - CAV Carnavale Res .............. .007 - - .006 .008 - - - - -.10 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .12 .062 .075 .065 CAP Carpentaria Res ............ .065 -1 499 .065 .075 - - - - -.60 -
.056 .009 - - AHN Athena Res.................. .02 - - .005 .018 - - - - -.09 - .10 .061 .095 .09 CZI Cassini Res ................. .095 +.5 9420 .095 .096 - - - - .20 47.5
.204 .07 - - ATU Atrum Coal.................. .09 - - .091 .095 - - - - -2.49 - .12 .022 - - CMD Cassius Min................. .026 - - .027 .039 - - - - -.25 -
.025 .011 - - ATUO opt mar21 .................. .013 - - .01 .019 - - - - - - .092 .018 ▼ .02 .018 CCZ Castillo Copper............. .019 -.2 18243 .018 .019 - - - - -.45 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .01 - - - - .05 18.0 .037 .007 - - CDT Castle Min................... .01 - - .009 .011 - - - - -.80 -
.007 .002 - - AKN AuKing Min.................. .003 - - .002 .003 - - - - -.24 - 2.00 .925 1.91 1.81 CYL Catalyst Metals ............. 1.81 -8 284 1.81 1.90 - - - - -6.50 -
.035 .017 .019 .018 AEE Aura Energy................. .018 -.1 6070 .018 .019 - - - - -.23 - .077 .024 - - CXU Cauldron Energy ........... .025 - - .025 .03 - - - - -3.83 -
.83 .235 .765 .685 AMI Aurelia Metals............... .685 -8 18432 .685 .695 - - .21 - 15.50 4.4 .076 .018 ▼ .019 .018 CAZ Cazaly Res .................. .018 -.1 11000 .017 .018 - - - - -.75 -
.115 .034 .043 .043 AUR Auris Min .................... .043 -.1 120 .043 .044 - - - - -.33 - 1.00 .022 .028 .028 CNL Celamin Hldgs.............. .028 -.1 2302 .026 .028 - - - - -2.47 -
.195 .06 .08 .08 AOU Auroch Min.................. .08 - 175 .08 .083 - - - - -4.14 - .008 .008 - - CNLO opt may20.................. .008 - - .003 .008 - - - - - -
.04 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .245 .047 ▼ .051 .047 CLA Celsius Res ................. .048 -.3 33207 .048 .05 - - - - -.49 -
.037 .01 .017 .017 ANW Aus Tin Min ................. .017 -.1 14463 .016 .017 - - - - -.16 - .225 .04 - - CLAO opt dec18 .................. .04 - - .035 .04 - - - - - -
2.904 1.265 1.44 1.40 ASL Ausdrill ...................... 1.41 +.5 46465 1.41 1.415 5.00 f 3.48 2.14 3.55 17.40 8.1 .018 .006 .007 .007 CTM Centaurus Metals .......... .007 - 86515 .007 .008 - - - - -.22 -
.06 .02 .025 .025 AUC Ausgold ..................... .025 -.1 4508 .024 .028 - - - - -.22 - .011 .002 .003 .003 CTMOB opt aug19 .................. .003 - 29705 .003 .004 - - - - - -
.12 .032 .07 .068 AMG Ausmex Min Gp ............ .068 -.1 2702 .068 .069 - - - - -.83 - .182 .083 .15 .145 CTP Central Pet .................. .145 -.5 1910 .145 .15 - - - - -2.13 -
.022 .004 - - AOA Ausmon Res ................ .005 - - .004 .005 - - - - -.15 - .17 .077 - - CXM Centrex Metals ............. .115 - - .115 .12 -f - - - -.36 -
1.245 .55 .665 .665 AQC Aust Pacific Coal ........... .665 +.5 3 .665 .705 - - - - -32.20 - .017 .005 .007 .006 CVS Cervantes Corp............. .006 +.1 1332 .006 .008 - - - - -.08 -
.038 .016 .024 .024 AQD AusQuest ................... .024 -.2 700 .024 .026 - - - - .15 16.0 .195 .115 .12 .115 CHN Chalice Gold Mines ........ .12 +.5 509 .11 .12 - - - - -6.00 -
.16 .095 .12 .12 ABX Aust Bauxite ................ .12 -1 21 .115 .125 - - - - -.43 - 1.615 1.15 1.27 1.255 CIA Champion Iron.............. 1.255 - 159 1.255 1.27 - - - - -.87 -
.147 .03 .045 .043 AUZ Aust Mines .................. .044 +.2 123524 .044 .045 - - - - -.21 - .077 .04 - - CHZ Chesser Res ................ .04 - - .034 .04 - - - - -.49 -
.115 .051 .067 .065 APC Aust Potash................. .067 +.2 1544 .066 .067 - - - - -1.90 - .033 .014 .03 .03 CMC China Magnesium.......... .03 - 409 .017 .03 - - .03 - -1.00 -
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - 1.90 1.20 - - CII CI Res ....................... 1.20 - - 1.23 1.68 8.00 f 2.29 1.64 6.67 18.30 6.6
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .011 .005 .006 .006 CTO Citigold Corp ............... .006 - 590 .006 .007 - - - - .70 .9
.07 .017 .038 .033 AVL Aust Vanadium ............. .033 -.5 61158 .033 .035 - - - - -.17 - .006 .002 .002 .002 CLY Clancy Explore ............. .002 - 1000 .002 .003 - - - - -.04 -
.048 .005 .016 .013 AVLO opt dec18 .................. .013 -.3 24330 .013 .015 - - - - - - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.014 .003 .004 .004 AUL Austar Gold ................. .004 - 2000 .003 .004 - - - - -.04 - 1.67 .20 .235 .225 COB Cobalt Blue ................. .23 +1.5 4235 .225 .23 - - - - -1.60 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - 1.235 .07 - - COBO opt may20.................. .076 - - .076 - - - - - - -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .026 .005 - - CHK Cohiba Min.................. .018 - - .018 .016 - - - - -.31 -
.01 .001 .001 .001 APG Austpac Res ................ .001 - 100 .001 .002 - - - - -.09 - .009 .001 - - CHKO opt apr20................... .006 - - .006 .006 - - - - - -
.16 .066 .07 .066 AGD Austral Gold................. .066 -.4 308 .052 .12 - - 1.45 - -3.00 - .092 .031 .04 .037 CKA Cokal ........................ .038 -.1 25031 .038 .039 - - - - -1.60 -
.55 .20 .345 .33 ATS Australis Oil & Gas.......... .33 -1.5 55110 .33 .335 - - - - .28 117.9 .175 .087 - - CLL Collerina Cobalt ............ .11 - - - - - - - - -.37 -
.008 .002 .004 .003 AUT Auteco Min.................. .003 - 170794 .003 .004 - - - - -.24 - .145 .026 - - CRL Comet Res .................. .035 - - .033 .037 - - - - -1.17 -
.05 .015 .017 .017 AEV Avenira ...................... .017 - 135 .016 .018 - - - - -.69 - .42 .21 .345 .335 COI Comet Ridge................ .345 +.5 4441 .345 .35 - - - - -.34 -
.03 .003 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .056 .02 .022 .022 CNJ Conico....................... .022 +.2 2194 .022 .024 - - - - -.24 -
.37 .056 .085 .082 AVZ AVZ Min ..................... .084 +.3 49902 .083 .084 - - - - -.34 - .029 .006 .02 .018 CZL Cons Zinc ................... .018 - 2055 .018 .019 - - - - -.18 -
.34 .043 - - AVZO opt may20.................. .059 - - .06 .065 - - - - - - .34 .21 .26 .24 CR1 Constellation Res .......... .24 - 270 .235 .25 - - - - - -
.235 .085 .094 .093 AVQ Axiom Min................... .093 - 823 .092 .094 - - - - -1.16 - .175 .085 - - CR1O opt jul21 .................... .09 - - .09 .13 - - - - - -
.05 .001 - - AVQO opt dec18 .................. .001 - - .001 .002 - - - - - - .20 .085 - - CM1 Coolgardie Min ............. .12 - - .125 .125 - - - - - -
.046 .016 .022 .021 AZM Azumah Res ................ .022 +.1 7500 .021 .022 - - - - -.30 - .505 .285 .44 .425 COE Cooper Energy ............. .43 -1 14180 .42 .43 - - .28 - 1.80 23.9
.55 .165 ▼ .18 .165 AZS Azure Min ................... .17 -1 509 .16 .17 - - - - -10.06 - 1.425 .87 .89 .88 C6C Copper Mountain .......... .88 -1 899 .88 .90 - - 1.78 - -2.01 -
.077 .037 .047 .045 BMN Bannerman Res ........... .046 -.1 6964 .045 .047 - - - - -.29 - .35 .09 - - CSE Copper Strike............... .12 - - .10 .16 - - - - -.27 -
.009 .001 .005 .004 BKP Baraka Energy .............. .004 -.1 23622 .004 .005 - - - - -.34 - .014 .006 - - COY Coppermoly ................ .013 - - .003 .013 - - - - -.05 -
6
Tables
MINING & OIL cont’d

.022 .005 ▼ .006 .005 CZN Corazon ..................... .005 -.1 7800 .005 .006 - - - - -.19 - .149 .048 .05.049..... INK Indago Energy .049 - 306 .049 .065 - - - - -1.60 -
.092 .037 .064 .06 CXO Core Lithium ................ .063 +.3 20962 .062 .063 - - - - -.43 - 5.735 3.56 4.10 3.91 IGO Independence Grp ......... 3.94 -16 18261 3.93 3.94 3.00 f 2.99 3.03 .76 8.98 43.9
3.84 3.02 3.18 3.08 CRN Coronado Global Res ...... 3.13 - 3382 3.09 3.14 - - - - - - .081 .049 .054 .054 IDA Indiana Res ................. .054 - 34 .036 .054 - - - - -2.90 -
.016 .002 - - CGM Cougar Metals.............. .003 - - .002 .003 - - - - -.38 - .39 .068 .073 .072 IOR Indiore ....................... .072 - 350 .072 .08 - - - - -8.55 -
.016 .007 - - CCJ County Intl .................. .01 - - .009 .012 - - .01 - -.06 - .22 .055 .078 .074 INF Infinity Lithium .............. .078 +.2 1658 .078 .084 - - - - -5.32 -
.032 .01 - - CZR Coziron Res................. .011 - - .011 .015 - - - - -.11 - .31 .12 .145 .145 IRC Intermin Res ................ .145 - 3 .14 .145 - - - - 1.78 8.1
.145 .076 .08 .08 CXX Cradle Res .................. .08 - 65 .08 .085 - - - - -.53 - .02 .006 - - IEC Intra Energy ................. .011 - - .01 .014 - - - - -.38 -
.03 .011 .02 .02 CGN Crater Gold Min............. .02 +.1 1000 .017 .02 - - - - -2.08 - 1.24 .715 - - IAU Intrepid Mines .............. 1.05 - - 1.05 1.14 - - - - -77.83 -
.008 .004 - - CUX Crossland Metals........... .005 - - .005 .006 - - - - -.37 - .025 .009 .014 .013 IVR Investigator Res ............ .014 +.1 4611 .014 .015 - - - - -.08 -
.08 .052 .07 .069 CUE Cue Energy Res ............ .069 -.1 11346 .064 .069 - - .05 - 1.11 6.2 .008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - -
.062 .014 .021 .021 CUL Cullen Res .................. .021 - 367 .021 .022 - - - - -.88 - .073 .024 .042 .04 IVZ Invictus Energy ............. .041 - 9289 .04 .042 - - - - -.67 -
.375 .08 - - CY5 Cygnus Gold................ .09 - - .08 .09 - - - - -.68 - .525 .20 .23 .215 INR ioneer........................ .22 -2 7070 .22 .225 - - - - -.21 -
3.20 1.965 2.08 2.01 DCN Dacian Gold................ 2.03 +3 6916 2.01 2.04 - - - - -2.60 - .105 .008 .027 .027 IPB IPB Pet ...................... .027 - 1392 .024 .028 - - - - -.29 -
.052 .023 .032 .031 DAU Dampier Gold............... .031 -1.1 540 .031 .041 - - - - -1.47 - .200 .05 .056 .055 IRD Iron Road.................... .055 -.1 292 .055 .06 - - - - -.48 -
.034 .005 .005 .005 DHR Dark Horse Res............. .005 - 99639 .004 .005 - - - - -.27 - .085 .028 .03 .028 IBG Ironbark Zinc................ .028 -.1 31748 .028 .03 - - - - -.31 -
.014 .006 .008 .008 DTM Dart Min ..................... .008 +.1 8272 .007 .008 - - - - -.44 - .043 .009 .012 .012 JDR Jadar Lithium.............. .012 -.1 10517 .011 .013 - - - - -.62 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .26 .10 - - JAL Jameson Res ............... .175 - - .175 .24 - - - - .03 583.3
.04 .002 ▼ .003 .002 DTR Dateline Res ................ .003 -.1 25550 .002 .004 - - - - -.59 - .73 .16 .23 .21 JRV Jervois Min.................. .215 -1.5 2835 .215 .225 - - - - -3.84 -
.145 .05 .10 .095 DAV Davenport Res.............. .10 +.5 619 .10 .11 - - - - -1.72 - .33 .16 - - JRL Jindalee Res ................ .275 - - .25 .28 - - - - -4.00 -
.05 .008 .04 .04 DAVO opt jul23 .................... .04 - 1000 .01 .04 - - - - - - .11 .032 .052 .052 JPR Jupiter Energy .............. .052 - 1 .052 .055 - - - - -6.54 -
.245 .10 .14 .12 DEG De Grey Min................. .12 -.5 15557 .12 .125 - - - - -.85 - .43 .275 .295 .275 JMS Jupiter Mines ............... .285 - 23245 .28 .29 - - .27 - 5.56 5.1
.58 .21 .45 .435 DYL Deep Yellow................. .44 -1 594 .43 .44 - - - - -1.34 - .04 .035 - - KLR Kaili Res .................... .036 - - - - - - - - -.78 -
.19 .07 .12 .12 DYLO opt jun22 ................... .12 - 1000 .11 .125 - - - - - - .06 .022 .025 .023 KAI Kairos Min................... .023 -.2 13731 .023 .024 - - - - -.80 -
.05 .044 ▼ .05 .044 DEVDA Devex Res .................. .05 +.5 3560 .049 .05 - - - - -2.52 - .135 .07 .105 .10 KZR Kalamazoo Res............. .10 - 2683 .10 .11 - - - - -.27 -
1.153 .548 .685 .67 DGO DGO Gold ................... .685 - 21 .685 .745 - - - - -5.64 - .016 .003 .003 .003 KLH Kalia ......................... .003 - 1963 .002 .004 - - - - -.98 -
.165 .083 .14 .14 DGR DGR Global ................. .14 - 3843 .135 .14 -f - - - -.01 - .012 .004 - - KGM Kalnorth Gold............... .005 - - .004 .006 - - - - -.04 -
.035 .013 .019 .019 DRX Diatreme Res ............... .019 +.1 5726 .017 .019 - - - - -.22 - .15 .016 .15 .145 KRL Kangaroo Res .............. .145 -.5 2963 .145 .15 - - - - -.11 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - .001 .002 - - - - - - 1.48 .88 1.00 .96 KAR Karoon Gas Aust ........... .96 -4 5868 .96 .965 - - - - -74.03 -
.024 .012 .016 .016 DAF Discovery Africa ............ .016 - 2500 .016 .018 - - - - -.14 - .018 .006 .008 .008 KAS Kasbah Res ................. .008 -.1 7905 .008 .009 - - - - -.55 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .23 - - - - -.66 - .045 .005 .02 .02 KPC Kazakhstan Corp........... .02 - 1628 .015 .025 - - - - -5.05 -
.42 .16 .33 .315 DRM Doray Min ................... .33 +1 8915 .31 .33 - - .31 - -3.86 - .014 .005 - - KEY Key Petroleum.............. .005 - - .005 .006 - - - - -.10 -
.24 .06 - - DOR Doriemus.................... .076 - - .08 .12 - - - - -1.40 - .405 .27 - - KGL KGL Res..................... .31 - - .315 .33 - - - - -.51 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - .235 .11 .13 .125 KNL Kibaran Res................. .125 -.5 2997 .125 .13 - - - - -1.50 -
.30 .135 .135 .135 DKM Duketon Min ................ .135 - 3 .13 .15 - - - - -3.00 - 2.48 .825 1.39 1.335 KDR Kidman Res................. 1.335 -1.5 15596 1.335 1.35 - - - - -2.73 -
.14 .062 - - E2M E2 Metals................... .065 - - .069 .087 - - - - -1.00 - .342 .069 - - KIN Kin Min ...................... .08 - - .077 .08 - - - - -8.00 -
.50 .24 .25 .25 EM2 Eagle Mountain............. .25 - 20 .25 .27 - - - - - - .11 .068 - - KPL Kina Pet ..................... .072 - - .072 .085 - - - - -1.18 -
.01 .002 .005 .003 EER East Energy Res ............ .003 -.1 1955 .003 .008 - - - - -.39 - .135 .034 .09 .088 KIS King Island .................. .088 -.7 1327 .081 .09 - - - - -.63 -
.024 .004 - - EFE Eastern Iron ................. .006 - - .005 .006 - - - - -.15 - .023 .01 - - KISO opt aug21 .................. .023 - - .018 .04 - - - - - -
.41 .099 - - EAR Echo Res .................... .117 - - .13 .12 - - - - -2.85 - .19 .012 - - KRC King River Copper.......... .036 - - - - - - - - -.09 -
.02 .003 .004 .004 EPM Eclipse Metals .............. .004 - 25000 .003 .004 - - - - -.05 - .055 .006 - - KRCOB opt jul20 .................... .01 - - - - - - - - - -
.185 .035 .076 .072 EDE Eden Innov .................. .072 -.3 4409 .072 .073 - - .01 - -.83 - .19 .012 .037 .034 KRR King River Res .............. .035 - 4680 .035 .037 - - - - -.09 -
.315 .185 .20 .20 EGA Egan Street Res ............ .20 - 1027 .195 .20 - - - - -8.15 - .055 .006 .011 .01 KRROB opt jul20 .................... .011 - 3342 .01 .011 - - - - - -
.155 .027 .031 .031 EHX EHR Res..................... .031 -.3 80 .03 .04 - - - - -4.35 - .435 .155 .175 .165 KCN Kingsgate Cons ............ .165 - 1893 .165 .18 - - .24 - -14.94 -
.35 .15 .20 .195 E25 Element 25 .................. .195 +.5 1150 .195 .20 - - - - -2.00 - .105 .043 .057 .056 KRM Kingsrose Min .............. .057 -.3 2481 .057 .058 - - - - .87 6.6
.012 .004 .006 .005 ELT Elementos................... .006 +.1 13822 .005 .006 - - - - -.07 - .03 .019 .019 .019 KSN Kingston Res ............... .019 - 12141 .018 .019 - - - - -.65 -
.111 .037 .042 .042 EXR Elixir Pet..................... .042 - 950 .04 .045 - - - - -.43 - .22 .145 .155 .15 KWR Kingwest Res ............... .15 -.5 250 .15 .18 - - - - - -
.105 .05 - - ELK Elk Petroleum............... .055 - - .051 .053 - - - - -12.04 - 32.50 19.00 29.83 29.24 KLA Kirkland Lake Gold......... 29.25 +100 20 29.25 29.80 - - - - 104.33 28.0
.047 .027 .031 .028 EMR Emerald Res ................ .028 - 27227 .027 .028 - - - - -.54 - .205 .067 .10 .097 KFE Kogi Iron..................... .10 +.2 3364 .097 .10 - - - - -.56 -
.105 .066 .072 .072 ERM Emmerson Res ............. .072 +.1 81 .071 .072 - - - - -1.12 - .045 .013 .018 .018 KMT Kopore Metals .............. .018 - 15013 .017 .018 - - - - -1.70 -
.004 .002 - - EMP Emperor Energy ............ .004 - - .003 .004 - - - - -.18 - .32 .16 .20 .18 KRX Koppar Res ................. .195 +3.5 1376 .19 .195 - - - - - -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 59719 .001 .002 - - - - - - .08 .03 - - KRXO opt jan21 ................... .03 - - .032 .06 - - - - - -
.045 .01 .014 .014 EEG Empire Energy .............. .014 - 4060 .014 .015 - - - - -1.30 - .063 .024 .026 .026 KOR Korab Res................... .026 -.2 2000 .025 .028 - - - - -.16 -
.023 .008 ▼ .009 .008 ERL Empire Res.................. .008 -.2 20287 .008 .009 - - - - -.07 - .22 .057 - - KP2 Kore Potash................. .14 - - .135 .15 - - - - -.76 -
.175 .036 - - EMU Emu NL...................... .036 - - .04 .045 - - - - -3.01 - .064 .023 .03 .027 KTA Krakatoa Res ............... .027 - 4299 .026 .027 - - - - -.77 -
.11 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.10 .04 .065 .061 ENR Encounter Res.............. .064 -.1 6423 .061 .065 - - - - -5.20 - .032 .013 - - KGD Kula Gold.................... .02 - - .015 .024 - - - - .07 28.6
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .12 .007 - - LSA Lachlan Star ............... .01 - - .008 .01 - - - - -.18 -
.20 .09 - - EME Energy Metals .............. .10 - - .10 .18 - - - - -.30 - .30 .073 .115 .10 LKE Lake Res .................... .10 -1.5 11372 .10 .105 - - - - -1.43 -
.97 .26 .285 .28 ERA Energy Res.................. .285 -.5 1238 .28 .285 - - - - -21.60 - .023 .002 .002 .002 LKEOA opt dec18 .................. .002 - 2000 .002 .002 - - - - - -
.035 .012 .013 .012 ETE Entek Energy................ .013 +.1 18695 .012 .014 - - - - -.19 - .004 .001 .001 .001 LKO Lakes Oil .................... .001 -.1 6889 .001 .002 - - - - -.01 -
.028 .01 .012 .012 ENT Enterprise Metals........... .012 -.1 800 .011 .014 - - - - -.25 - .006 .002 .004 .004 LNY Laneway Res ............... .004 - 39987 .003 .004 - - - - -.03 -
.035 .005 .015 .013 E2E Eon NRG .................... .015 +.2 190017 .014 .015 - - .01 - .55 2.7 .50 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.008 .001 .003 .003 E2EO opt nov19 .................. .003 - 74284 .003 .004 - - - - - - .018 .003 .004 .003 LRS Latin Res .................... .003 - 44000 .003 .004 - - - - -.13 -
.42 .28 .29 .29 EQX Equatorial Res .............. .29 - 520 .28 .29 - - - - -.04 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.04 .012 .013 .013 EQE Equus Min................... .013 -.1 250 .012 .018 - - - - -.28 - .047 .016 .018 .018 LCD Latitude Consate ........... .018 - 9565 .018 .023 - - - - -1.09 -
.046 .017 - - ESR Estrella Res ................. .02 - - .02 .023 - - - - -.71 - .018 .007 .007 .007 LMG Latrobe Magnesium........ .007 -.2 5000 .007 .009 - - - - -.14 -
.004 .002 - - ESRO opt jun21 ................... .003 - - .002 .003 - - - - - -
.33 .17 .265 .24 EMN Euro Manganese ........... .26 - 1338 .26 .265 - - - - - - .19 .059 ▼ .06 .059 LI3 LCME........................ .06 - 3207 .06 .082 - - - - -1.90 -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .22 .11 .175 .175 LEX Lefroy Explore .............. .175 -1 18 .16 .175 - - - - -2.08 -
.235 .04 .047 .044 EUC European Cobalt ........... .047 +.2 11332 .044 .047 - - - - -.58 - .008 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.325 .084 .12 .12 EUR European Lithium .......... .12 - 161 .12 .125 - - - - -.15 - .066 .014 .032 .03 LEG Legend Min ................. .03 -.3 15097 .03 .033 - - - - -.04 -
.765 .265 - - EMH European Metals Hldg ..... .325 - - .31 .355 - - - - -3.43 - .34 .085 .145 .13 LCK Leigh Creek Energy ........ .14 +.5 4169 .13 .14 - - - - -1.53 -
3.615 2.35 3.22 3.14 EVN Evolution Min ............... 3.21 +4 74055 3.20 3.21 7.50 f 2.08 1.35 2.34 15.57 20.6 .079 .015 .017 .016 LPD Lepidico..................... .017 - 18646 .016 .018 - - - - -.28 -
.075 .039 .054 .053 ERX Exore Res ................... .054 +.1 11861 .053 .054 - - - - -.15 - .008 .004 - - LPDOA opt sep20 .................. .005 - - .004 .005 - - - - - -
.145 .07 .086 .085 EXU Explaurum .................. .086 +.1 6118 .085 .09 - - - - -.46 - .042 .006 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.23 -
.14 .065 .072 .07 FAR FAR.......................... .07 -.1 79170 .069 .07 - - - - -.59 - .06 .03 - - LIO Lion Energy ................. .035 - - .026 .032 - - - - -11.83 -
.082 .012 .017 .017 FEL Fe Ltd........................ .017 +.3 4400 .014 .017 - - - - -.32 - .70 .37 - - LLO Lion One Metals ............ .42 - - .38 .465 - - - - -2.26 -
.04 .009 .032 .03 FEX Fenix Res.................... .032 +.2 1800 .029 .032 - - - - -.41 - .057 .02 .027 .026 LTR Liontown Res ............... .026 - 32392 .025 .026 - - - - -.09 -
.265 .072 - - FTZ Fertoz........................ .185 - - .19 .21 - - - - -1.48 - .22 .09 .10 .097 LIT Lithium Aust ................ .098 -.2 3446 .098 .099 - - - - -2.30 -
.022 .012 .015 .015 FIN FIN Res...................... .015 - 125 .015 .017 - - - - -.24 - .04 .012 - - LITCE ctg .......................... .014 - - .014 .02 - - - - - -
.25 .13 - - FND Finders Res ................. .225 - - .225 .23 - - - - 1.94 11.6 .64 .24 .275 .26 LPI Lithium Pwr Int.............. .265 - 3559 .26 .265 - - - - -3.76 -
.06 .02 - - FAU First Au ...................... .025 - - .025 .028 - - .02 - -3.82 - .20 .01 - - LPIOA opt jul19 .................... .012 - - .012 .017 - - - - - -
.01 .003 - - FAUO opt dec20 .................. .009 - - .009 .01 - - - - - - .044 .008 .016 .015 LSR Lodestar Min................ .015 - 4000 .014 .015 - - - - -.34 -
1.50 .19 .26 .225 FCC First Cobalt ................. .24 -1.5 1510 .24 .26 - - - - -3.84 - .018 .003 - - LSROA opt oct19 ................... .009 - - .003 .007 - - - - - -
.215 .105 .195 .18 FGR First Graphene.............. .185 - 7837 .18 .185 - - - - -1.65 - .315 .195 .205 .20 LOM Lucapa Diamond ........... .20 -.5 1293 .20 .205 - - - - -2.27 -
.10 .035 .065 .065 FGROC opt aug21 .................. .065 -.1 2501 .06 .065 - - - - - - .21 .10 .13 .13 LRM Lustrum Min ................ .13 - 228 .12 .13 - - - - -12.00 -
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .21 - - - - .54 37.0 2.96 1.545 2.27 2.12 LYC Lynas ........................ 2.12 -13 40442 2.12 2.13 - - - - 8.84 24.0
.114 .067 .075 .07 FMS Flinders Mines .............. .07 -.5 7175 .069 .074 - - - - -.06 - 1.815 .79 .97 .905 MLD MACA ....................... .905 -6.5 9202 .905 .91 6.50 f 1.39 1.19 7.18 9.06 10.0
.375 .16 .215 .195 FML Focus Min................... .195 +.5 821 .195 .235 - - - - -2.55 - .28 .20 .235 .227 MAH Macmahon.................. .23 -.5 96975 .23 .235 - - .19 - 1.63 14.1
.17 .018 .02 .019 4CE Force Com .................. .02 +.1 104 .023 .02 - - - - -.24 - .16 .068 .081 .08 MRP MacPhersons Res.......... .081 +.1 2214 .08 .085 - - - - -2.25 -
5.46 3.515 4.19 4.09 FMG Fortescue Metals Grp...... 4.10 -7 106937 4.09 4.10 23.00 f 1.66 4.22 5.61 38.15 10.7 .138 .02 .025 .025 MAG Magmatic Resrce .......... .025 +.5 1661 .026 .033 - - - - -3.10 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .04 - - - - -.36 - .022 .003 - - MAGO opt may20.................. .004 - - .002 .007 - - - - - -
.025 .016 .016 .016 FRN Fraser Range Metals ....... .016 -.1 5000 .016 .019 - - - - -.17 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
.37 .125 .15 .13 FDM Freedom Oil Gas ........... .15 +.5 8469 .145 .15 - - .05 - -1.99 - .23 .12 .135 .13 MAU Magnetic Res ............... .135 +1.5 519 .135 .15 - - - - -1.26 -
.083 .013 - - FHS Freehill Min.................. .025 - - .022 .025 - - - - -.84 - .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.014 .005 .006 .005 FPL Fremont Pet................. .005 -.1 38284 .005 .006 - - - - -2.04 - .041 .006 - - MGT Magnetite Mines ........... .007 - - .007 .009 - - - - -.62 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.20 .032 - - FDX Frontier Diamonds ......... .042 - - .031 .039 - - - - - - .52 .27 .315 .305 MNS Magnis Energy Tech........ .305 -1 2141 .305 .315 - - - - -.97 -
.019 .007 .012 .012 FNT Frontier Res................. .012 +.1 3030 .011 .012 - - - - -.66 - .082 .04 - - MGU Magnum Min & Exp ........ .059 - - .058 .071 - - - - -.46 -
.205 .06 ▼ .063 .06 FYI FYI Res ...................... .061 -.9 1304 .062 .07 - - - - -.81 - .04 .019 .02 .02 MGL Magontec ................... .02 -.3 5 .02 .026 - - .03 - -.09 -
.46 .07 .30 .265 GLN Galan Lithium.............. .265 -.5 1980 .265 .28 - - - - -2.07 - .24 .096 .12 .115 MKG Mako Gold .................. .115 -1 394 .115 .13 - - - - - -
.27 .015 .12 .11 GLNOA opt dec18 .................. .12 +1 725 .10 .12 - - - - - - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
4.54 2.08 2.76 2.71 GXY Galaxy Res.................. 2.71 -7 18775 2.71 2.72 - - .50 - 6.13 44.2 .007 .002 - - MAR Malachite Res .............. .002 - - .002 .003 - - - - -.08 -
.26 .113 .19 .185 G1A Galena Min.................. .19 - 2257 .18 .19 - - - - -.48 - .007 .004 .004 .004 MSR Manas Res .................. .004 - 208094 .003 .004 - - - - -.10 -
.80 .12 - - GLL Galilee Energy .............. .61 - - .61 .615 - - - - -5.90 - .038 .005 .006 .006 MHC Manhattan Corp ............ .006 - 13360 .006 .007 - - - - -2.54 -
.395 .135 .185 .17 GAL Galileo Min .................. .185 +3.5 1450 .175 .185 - - - - - - .15 .072 - - MEY Marenica Energy ........... .085 - - .08 .085 - - - - -2.62 -
.005 .002 - - GGX Gas2Grid.................... .005 - - .003 .005 - - - - -.16 - .019 .004 .006 .005 MZN Marindi Metals.............. .005 -.1 17420 .005 .006 - - - - -.32 -
.62 .081 .12 .105 GCY Gascoyne Res .............. .115 -1 49820 .115 .12 - - - - -.14 - .024 .014 .017 .015 MEU Marmota .................... .017 +.2 900 .015 .018 - - - - -.05 -
.034 .012 .013 .013 GML Gateway Min................ .013 -.1 1289 .013 .014 - - - - -.13 - .605 .077 - - MQR Marquee Res ............... .077 - - .071 .079 - - - - -13.07 -
.014 .004 - - GBZ GBM Res.................... .005 - - .003 .005 - - - - -.70 - .36 .017 - - MQRO opt sep20 .................. .025 - - .022 .03 - - - - - -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - 1.605 .75 1.20 1.185 MYE Mastermyne Grp ........... 1.20 +4 133 1.20 1.24 -f - .47 - 5.50 21.8
.057 .028 - - GMD Genesis Min................. .031 - - .029 .031 - - - - -.72 - .46 .20 .24 .24 MZZ Matador Min ................ .24 -1 164 .225 .235 - - - - -4.74 -
.025 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - .19 .06 - - MZZO opt aug20 .................. .069 - - .04 .07 - - - - - -
.043 .018 ▼ .019 .018 GPR Geopacific Res ............. .018 -.1 6257 .017 .021 - - - - -.24 - .845 .35 .42 .395 MCE Matrix C & E................. .40 -2.5 537 .40 .42 -f - .90 - -16.40 -
.145 .046 - - GIB Gibb River Diamonds ...... .054 - - .053 .067 - - - - -.10 - .24 .105 .13 .125 MAT Matsa Res................... .125 - 581 .125 .13 - - - - -3.18 -
.03 .015 .018 .017 GBG Gindalbie Metals ........... .018 - 5345 .017 .018 - - - - -.09 - 1.10 .63 .685 .685 MRL Mayur Res .................. .685 -1 150 .42 .69 - - - - -3.65 -
.016 .002 - - GLA Gladiator Res ............... .002 - - .002 .003 - - - - -.06 - .745 .036 - - MCM MC Min ...................... .50 - - .30 .665 - - - - -97.40 -
.475 .13 .21 .195 GEV Global Energy Vent......... .20 -.5 1772 .195 .205 - - - - -2.09 - .027 .011 .012 .011 MMR MEC Res .................... .011 -.2 1789 .011 .014 - - -.01 - -3.90 -
.062 .025 - - GBP Global Pet................... .025 - - .025 .031 - - - - -1.31 - .662 .30 .33 .305 MML Medusa Min................. .305 - 3185 .305 .33 - - .54 - -36.13 -
.022 .012 - - GBE Globe Metals & Min ........ .018 - - .015 .018 - - - - -.29 - .028 .01 .017 .015 MAY Melbana Energy ............ .015 - 27868 .015 .016 - - - - -.41 -
.174 .072 .08 .08 GME GME Res .................... .08 +.4 75 .076 .08 - - - - -.23 - .026 .011 - - MBK Metal Bank.................. .012 - - .012 .013 - - - - -.10 -
.165 .073 .09 .083 GMN Gold Mountain.............. .09 - 4100 .084 .09 - - - - -.32 - .065 .014 - - MCT Metalicity.................... .019 - - .018 .02 - - - - -.43 -
.85 .59 ▼ .62 .59 GOR Gold Road Res ............. .605 - 13756 .60 .605 - - - - -.63 - .063 .028 .036 .032 MLM Metallica Min ............... .032 -.3 179 .032 .033 - - - - .99 3.2
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .048 - - - - -.98 - .011 .003 - - MLS Metals Aust ................. .003 - - .003 .004 - - - - -.18 -
.084 .025 .042 .036 GED Golden Deeps .............. .042 - 9595 .042 .045 - - - - -.50 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.85 .099 ▼ .10 .099 G88 Golden Mile Res............ .099 -.1 1992 .099 .10 - - .03 - -1.61 - 1.227 .365 .435 .42 MLX Metals X ..................... .43 - 16640 .42 .43 1.00 - .28 2.33 -4.30 -
.06 .014 .018 .017 GMR Golden Rim Res ............ .017 - 4679 .017 .018 - - - - -3.31 - .034 .007 .009 .008 MSE Metalsearch................. .009 +.1 8199 .008 .009 - - - - -.58 -
.025 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .37 .027 .033 .03 MTC MetalsTech.................. .03 -.5 2072 .029 .033 - - - - -4.60 -
.20 .165 - - GSM Golden State Min........... .165 - - .165 .17 - - - - - - .083 .013 .015 .014 MEI Meteoric Res ............... .014 -.1 6795 .014 .015 - - - - -1.35 -
1.60 1.15 - - GNG GR Engineering............. 1.245 - - 1.24 1.26 11.00 .69 .34 8.84 7.60 16.4 .075 .042 .049 .049 MEL Metgasco ................... .049 - 27 .049 .055 - - - - .26 18.8
.006 .003 .005 .005 GGE Grand Gulf Energy.......... .005 - 500 .005 .006 - - - - -.07 - .026 .002 - - MNC Metminco ................... .002 - - .002 .003 - - - - 20.09 .0
.245 .16 .195 .19 GRR Grange Res ................. .195 - 13243 .195 .20 2.00 f 4.92 .38 10.26 9.84 2.0 .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.35 .19 .20 .19 GPX Graphex Min ................ .19 -1 2763 .205 .22 - - - - -6.00 - .345 .14 .165 .16 MMI Metro Min ................... .16 - 2263 .16 .165 - - - - -1.38 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .039 - - - - -.35 - .023 .004 .005 .005 MDI Middle Island Res .......... .005 - 5000 .005 .01 - - - - -.24 -
.027 .005 .007 .007 GTE Great Western Expl......... .007 +.1 4276 .006 .007 - - - - -.13 - .26 .16 .19 .165 MOY Millennium Min ............. .185 -.5 11658 .18 .185 - - - - -1.44 -
.57 .14 .145 .14 GBR Great Boulder Res.......... .14 -.5 1406 .14 .15 - - - - -1.94 - .004 .001 .001 .001 MNB Minbos Res ................. .001 - 100000 .001 .001 - - - - -.66 -
.105 .07 .079 .077 GGG Greenland Min.............. .078 -.2 6680 .077 .078 - - - - -.27 - .475 .315 .35 .34 MCR Mincor Res.................. .34 -1.5 1772 .34 .345 -f - - - -2.30 -
.021 .003 .004 .004 GPP Greenpower Energy........ .004 - 5900 .003 .004 - - - - -.45 - .018 .004 .013 .012 MDX Mindax ...................... .012 +.1 2262 .014 .02 - - - - -.09 -
.012 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .295 .11 - - MRC Mineral Commodities ...... .145 - - .145 .18 1.30 p 1.38 .14 8.97 1.79 8.1
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - 22.14 12.39 15.65 15.01 MIN Mineral Resources ......... 15.38 -26 19037 15.37 15.38 65.00 f 2.24 6.58 4.23 145.30 10.6
.047 .02 - - GRV Greenvale Energy .......... .03 - - .01 .023 - - - - -.46 - .115 .038 .039 .039 MEP Minotaur Explore ........... .039 -.2 330 .039 .04 - - - - -1.05 -
.045 .011 - - GTR GTI Res...................... .011 - - .011 .02 - - - - .29 3.8 .145 .017 - - MRR Minrex Res .................. .02 - - .015 .021 - - - - -2.17 -
.041 .021 - - GUL Gullewa...................... .029 - - .025 .029 - - - - .72 4.0 .052 .034 .041 .036 MSV Mitchell Services ........... .039 - 2222 .038 .041 - - .01 - -.14 -
.41 .064 .11 .10 GWR GWR Grp.................... .10 -.5 1520 .07 .105 - - - - -1.56 - .066 .005 - - MTH Mithril Res................... .006 - - .005 .006 - - - - -.96 -
.059 .016 .022 .022 HMX Hammer Metals ........... .022 - 1050 .021 .025 - - - - -.26 - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.50 - - - - - 5.35 93.5
.013 .006 - - HMXOD opt sep20 .................. .007 - - .006 .007 - - - - - - .659 .32 .365 .35 MOD MOD Res.................... .36 -1.5 3631 .35 .36 - - - - -1.66 -
.049 .017 - - HHM Hampton Hill Min ........... .026 - - .024 .028 - - - - .20 13.0 .18 .11 .13 .13 MOH Moho Res ................... .13 +1 500 .12 .13 - - - - - -
.035 .01 - - HNR Hannans .................... .013 - - .011 .013 - - - - -.07 - .016 .006 - - MRV Moreton Res ................ .008 - - .007 .008 - - - - .38 2.1
.38 .15 - - HAS Hastings Tech Met ......... .17 - - .165 .17 - - - - -.43 - .014 .004 .005 .005 MTB Mount Burgess Min ........ .005 - 100 .005 .006 - - - - -.12 -
.295 .17 .195 .18 HAV Havilah Res ................. .19 +1 2592 .185 .19 - - - - -1.43 - .635 .36 .54 .51 MGX Mount Gibson Iron ......... .535 - 10311 .53 .535 3.00 f 3.03 .45 5.61 9.08 5.9
.10 .02 - - HAVOC opt nov19 .................. .02 - - .021 .10 - - - - - - .014 .001 .001 .001 MRD Mount Ridley Mines ........ .001 -.1 880 .001 .002 - - - - -.05 -
.054 .016 .023 .023 HWK Hawkstone Min............. .023 +.2 183 .021 .024 - - - - -.45 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.087 .04 .045 .045 HAW Hawthorn Res .............. .045 - 347 .045 .046 - - - - -1.67 - .014 .004 - - MRQ MRG Metals ................ .005 - - .004 .005 - - - - -.19 -
.175 .033 .15 .14 HE8 Helios Energy ............... .14 -1 4393 .135 .14 - - - - -.17 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.17 .018 .12 .11 HE8OA opt dec21 .................. .12 +.5 1860 .105 .12 - - - - - - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 2982 .001 .002 - - - - - -
.055 .027 .031 .03 HLX Helix Res .................... .03 -.3 1354 .03 .034 - - - - -.09 - .115 .05 .10 .093 MGV Musgrave Min .............. .10 +.3 16768 .10 .105 - - - - -.07 -
.832 .53 .615 .61 HRR Heron Res................... .61 +1 406 .60 .61 - - - - -2.80 - .088 .045 .061 .058 MYL Myanmar Metals ........... .058 -.4 27139 .058 .06 - - - - -1.97 -
.28 .093 .145 .14 HXG Hexagon Res ............... .14 -.5 1500 .135 .14 - - - - -.50 - .062 .024 .03 .029 MYLO opt dec19 .................. .029 -.1 5509 .029 .031 - - - - - -
.073 .011 .012 .012 HGM High Grade Metals ......... .012 -.1 5000 .011 .012 - - - - -1.95 - .155 .046 - - MZI MZI Res ..................... .058 - - .056 .067 - - - - -15.00 -
.15 .074 .089 .083 HIG Highlands Pacific........... .083 -.9 12315 .083 .084 - - - - 9.34 .9 .295 .06 .066 .065 NAG Nagambie Res............. .065 -.1 914 .063 .072 - - - - -.29 -
.105 .075 .085 .083 HGO Hillgrove Res................ .083 -.2 429 .083 .086 - - .05 - 4.34 1.9 .15 .046 .058 .048 NML Navarre Min ................. .052 -.3 17306 .051 .052 - - - - -.47 -
.042 .009 - - HIP Hipo Res .................... .012 - - .012 .014 - - - - -.15 - .235 .115 .17 .165 NES Nelson Res.................. .165 -.5 82 .15 .16 - - - - -3.54 -
.018 .004 - - HIPOA opt jun20 ................... .004 - - .004 .006 - - - - - - .07 .014 - - NESO opt sep19 .................. .014 - - .01 .048 - - - - - -
.25 .12 - - HRN Horizon Gold................ .22 - - .18 .22 - - - - -19.30 - .47 .21 .23 .225 NMT Neometals .................. .225 -.5 5439 .225 .23 - - - - 3.73 6.0
.165 .084 .115 .11 HZN Horizon Oil .................. .115 +.5 16435 .11 .12 - - .10 - -.27 - .90 .23 - - NMS Neptune Marine ............ .25 - - .23 .25 -f - .47 - -48.80 -
.025 .008 .01 .009 HOR Horseshoe Metals.......... .009 +.1 3000 .009 .011 - - - - -1.10 - .011 .006 .007 .007 NAE New Age Exploration....... .007 - 8921 .006 .007 - - - - .21 3.3
.04 .012 .014 .012 HCH Hot Chili ..................... .014 +.1 450 .013 .015 - - - - -.65 - 1.475 .62 .90 .825 NCZ NEW Century Res .......... .825 -3 6374 .825 .83 - - - - -32.32 -
.014 .001 - - HCO Hylea Metals ................ .002 - - .001 .002 - - - - -.14 - .36 .009 .05 .046 NXE NEW Energy Min ........... .05 - 240 .046 .05 - - - - -57.80 -
.03 .018 .021 .02 ICN Icon Energy ................ .021 - 2095 .02 .021 - - - - -.68 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - 4.04 1.935 3.56 3.43 NHC New Hope Corp ............ 3.43 -5 18635 3.43 3.46 8.00 f 2.25 2.20 2.33 18.00 19.1
12.20 7.62 8.23 8.05 ILU Iluka Res .................... 8.06 -13 10473 8.05 8.06 35.00 f .24 1.80 4.34 8.50 94.8 .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.15 .088 .125 .115 IMA Image Res................... .115 -.5 17561 .115 .12 - - - - -1.19 - .018 .01 - - NTL New Talisman Gold......... .014 - - .012 .014 - - .01 - -.05 -
1.40 .86 1.20 1.17 IMD Imdex........................ 1.18 -3 487 1.175 1.18 -f - .34 - 5.73 20.6 .13 .024 - - NWC New World Cobalt.......... .025 - - .026 .029 - - - - -2.71 -
.021 .01 ▼ .011 .01 IPT Impact Min .................. .011 - 2356 .01 .011 - - - - -.07 - 23.69 18.575 20.67 20.46 NCM Newcrest Min ............... 20.62 +16 19795 20.61 20.62 24.73 f 1.44 13.07 1.20 35.58 58.0
.005 .001 .002 .002 IPTOA opt jun20 ................... .002 +.1 1700 .001 .002 - - - - - - .285 .105 .175 .16 NWF Newfield Res................ .175 +1 2036 .15 .175 - - - - -9.04 -
.007 .003 .004 .004 ICG Inca Min ..................... .004 +.1 24875 .003 .004 - - - - -.05 - .03 .005 - - NME Nex Metals Explore ........ .01 - - .009 .03 - - - - -.43 -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .145 .049 .053 .05 NXM Nexus Min................... .052 +.2 579 .049 .054 - - - - -2.99 -
Tables 7
MINING & OIL cont’d

.365 .235 .28 .26 NIC Nickel Mines ................ .265 +.5 14588 .255 .265 - - - - - - .091 .024 .045.039..... SVL Silver Mines .045 +.7 30108 .043 .045 - - - - -.46 -
.003 .001 .002 .001 NIU Niuminco Grp............... .001 -.1 7401 .001 .002 - - - - -.16 - .023 .005 .018 .018 SVLOB opt sep21 .................. .018 +.2 500 .017 .019 - - - - - -
.002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - - 18.05 10.66 11.22 10.885 SGM Sims Metal Mgmt........... 10.92 -32 11468 10.91 10.92 53.00 f 1.91 9.82 4.85 101.10 10.8
.095 .03 .07 .07 NKP NKWE Platinum ............ .07 -.1 423 .069 .071 - - - - -.20 - .014 .008 .01 .01 SRI Sipa Res..................... .01 -.1 175629 .009 .01 - - - - -.33 -
.59 .065 ▼ .07 .065 N27 Northern Cobalt ............ .065 -.5 469 .065 .07 - - - - -3.17 - .022 .004 .006 .005 SI6 Six Sigma Metals........... .005 -.1 3000 .005 .006 - - - - -.19 -
.36 .01 - - N27O opt sep19 .................. .01 - - .01 .019 - - - - - - .013 .002 - - SI6OC opt jul21 .................... .003 - - .002 .004 - - - - - -
.12 .059 .075 .071 NTU Northern Minerals .......... .073 +.1 13292 .07 .073 - - - - -2.04 - .35 .20 - - SMG Soon Min .................... .20 - - - .18 - - .01 - -.78 -
9.49 5.57 7.89 7.73 NST Northern Star ............... 7.75 -9 29106 7.74 7.77 9.50 f 3.38 1.31 1.23 32.10 24.1 31.87 16.38 26.99 26.11 SOL Soul Pattinson WH ......... 26.23 - 6431 26.15 26.23 56.00 f 1.99 13.46 2.13 111.47 23.5
.005 .002 .003 .002 NWE Norwest Energy ............ .002 - 211 .002 .003 - - - - -.01 - 4.28 3.03 3.28 3.21 S32 South32 ..................... 3.21 -11 260870 3.21 3.22 14.16 f 2.47 2.77 4.41 34.91 9.2
.22 .15 - - NWM Norwest Min ................ .17 - - .16 .17 - - - - - - .155 .067 .071 .071 SVM Sovereign Metals........... .071 -.3 324 .062 .071 - - - - -2.08 -
.064 .019 .024 .022 NVA Nova Min .................... .024 +.2 7738 .023 .024 - - - - -.20 - .042 .01 .012 .012 SEI Speciality Metals Intl ....... .012 -.1 5777 .011 .012 - - - - -.29 -
.038 .009 .01 .009 NVAO opt aug20 .................. .01 +.1 2630 .008 .01 - - - - - - .02 .004 .005 .005 SPX Spectrum Metals ........... .005 - 4412 .005 .006 - - - - -.17 -
1.245 .365 .39 .37 NVX Novonix ..................... .37 - 100 .37 .38 - - - - -8.90 - 5.28 3.17 4.29 4.145 SBM St Barbara .................. 4.25 +16 28751 4.25 4.26 12.00 f 3.69 1.29 2.82 44.26 9.6
.065 .03 - - NTM NTM Gold ................... .035 - - .035 .038 - - - - -.05 - .405 .105 .17 .16 SGQ St George Min .............. .16 -.5 3166 .16 .165 - - - - -1.70 -
.038 .006 - - NCR NuCoal Res ................. .012 - - .011 .013 - - - - -.14 - .27 .055 .07 .064 SGQOB opt sep20 .................. .07 -1.5 15 .075 .09 - - - - - -
.065 .026 - - NGY NuEnergy Gas .............. .033 - - .027 .036 - - - - -.85 - 1.05 .55 1.02 1.00 SMR Stanmore Coal.............. 1.00 - 884 .985 1.00 2.00 1.18 .17 2.00 2.37 42.2
.32 .16 .17 .17 NUS Nusantara Res.............. .17 - 500 .17 .18 - - - - -1.70 - .40 .15 - - GAS State Gas ................... .38 - - .405 .39 - - - - -.55 -
.036 .02 - - NUSOA opt jul20 .................... .02 - - .012 .05 - - - - - - .51 .165 .29 .27 SVY Stavely Min ................. .29 - 1750 .27 .29 - - - - -5.21 -
.48 .185 .295 .28 NZC Nzuri Copper ............... .285 +1.5 437 .28 .29 - - - - -1.27 - .024 .012 - - SRZ Stellar Res .................. .014 - - .013 .014 - - - - -.18 -
.041 .016 - - OAR Oakdale Res ............... .017 - - .018 .026 - - - - -5.88 - .006 .002 - - SRZO opt may20.................. .002 - - .001 .002 - - - - - -
4.39 3.09 4.03 3.95 OGC OceanaGold Corp.......... 4.00 +6 1081 4.00 4.01 2.98 14.04 - .74 41.84 9.6 .026 .003 - - SPB Sth Pacific Res ............. .007 - - .007 .008 - - - - -.73 -
.10 .006 .009 .009 OXX Octanex ..................... .009 - 2000 .009 .018 - - - - -8.86 - .016 .005 - - SXX Sthn Cross Expl ............ .005 - - .005 .006 - - - - -.12 -
.385 .08 .125 .11 ODM Odin Metals ................. .125 - 479 .10 .125 - - - - -1.46 - .29 .165 - - SAU Sthn Gold ................... .17 - - .165 .185 - - - - -1.44 -
.073 .049 - - ODY Odyssey Energy ............ .05 - - .05 .06 - - - - -.01 - .16 .04 - - SUH Sthn Hem Min .............. .04 - - .04 .05 - - - - -1.90 -
9.265 6.99 7.64 7.495 OSH Oil Search ................... 7.52 -16 48337 7.51 7.52 9.83 2.18 3.07 1.31 21.44 35.1 .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.01 .002 - - OEX Oilex ......................... .006 - - .005 .006 - - - - -.24 - .19 .081 - - STA Strandline Res .............. .105 - - .10 .11 - - - - -1.73 -
.875 .17 - - OKR Okapi Res ................... .215 - - .20 .22 - - - - -4.18 - .076 .025 .055 .055 SXA Strata-X Energy............. .055 +.4 2640 .055 .06 - - - - -.81 -
.50 .25 .27 .27 OKU Oklo Res .................... .27 -1.5 100 .27 .285 - - - - -.58 - .013 .003 .006 .006 SER Strategic Energy............ .006 - 129626 .006 .007 - - - - -.10 -
1.70 .63 1.425 1.35 OMH OM Hldgs ................... 1.425 +2.5 3261 1.415 1.43 3.00 8.95 .55 2.11 26.86 5.3 .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
.34 .155 - - ORR Orecorp ..................... .24 - - .24 .26 - - - - -3.41 - .16 .053 .10 .099 STX Strike Energy ............... .099 -.1 1713 .098 .10 - - - - .20 49.5
10.27 6.41 6.91 6.76 ORG Origin Energy ............... 6.85 -2 65423 6.84 6.85 - - 3.68 - 12.40 55.2 .087 .05 .057 .057 SRK Strike Res ................... .057 - 46 .057 .059 - - - - -.47 -
.135 .008 .011 .008 OGX Orinoco Gold ............... .01 +.2 161076 .01 .011 - - - - -3.24 - .215 .135 ▼ .14 .135 SLZ Sultan Res .................. .14 - 150 .13 .14 - - - - - -
.085 .003 .004 .004 OGXOD opt jan20 ................... .004 - 2000 .003 .004 - - - - - - .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
.097 .018 - - ORM Orion Metals ................ .02 - - .004 .01 - - - - -.15 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.05 .018 - - ORN Orion Min.................... .029 - - .028 .029 - - - - -.76 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
2.60 .048 .25 .25 ONX Orminex ..................... .25 -.5 259 .25 .26 - - - - -1.58 - .109 .047 ▼ .056 .047 SEA Sundance Energy .......... .05 -.4 724801 .049 .05 - - - - -4.55 -
.011 .003 .005 .005 OVL Oro Verde ................... .005 +.1 7500 .004 .005 - - - - -.24 - .048 .018 .029 .029 STM Sunstone Metals ........... .029 - 10603 .029 .03 - - - - -.17 -
7.44 3.16 4.60 4.38 ORE Orocobre .................... 4.43 -13 5676 4.41 4.44 - - 2.61 - 1.12 395.5 .022 .009 - - STMO opt aug19 .................. .015 - - .008 .017 - - - - - -
.083 .039 .047 .046 OEL Otto Energy ................. .046 -.1 24328 .045 .047 - - - - -.50 - .06 .026 .038 .037 SUP Superior Lake Res.......... .038 - 1549 .035 .038 - - - - -2.49 -
10.70 7.87 9.26 8.835 OZL OZ Min ...................... 8.87 -36 20078 8.87 8.88 22.00 f 4.23 8.94 2.48 93.10 9.5 .022 .005 - - SPQ Superior Res................ .006 - - .006 .008 - - - - -.08 -
.074 .028 .044 .043 PAK Pacific American Coal ... .044 +.4 3460 .039 .044 - - - - .89 4.9 .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.084 .01 .015 .015 PBX PAC Bauxite ................ .015 -.1 4488 .014 .016 - - - - -1.49 - .019 .007 .007 .007 SRN Surefire Res................. .007 -.1 10000 .006 .007 - - - - -.81 -
.016 .004 - - PMY Pacifico Minl ................ .005 - - .005 .006 - - - - -.20 - .006 .002 - - SRNOB opt nov19 .................. .002 - - .001 .002 - - - - - -
.002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - - .27 .18 .23 .225 SWK Swick Min Services ........ .225 -1 179 .225 .23 -f - .31 - -.42 -
.26 .047 .205 .195 PDN Paladin Energy.............. .205 +1 17502 .20 .205 - - .08 - 29.09 .7 .072 .018 .02 .02 SL1 Symbol Min ................. .02 -.1 11086 .019 .02 - - - - -40.89 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 40000 .002 .003 - - - - -.12 - .012 .005 - - SL1O opt jun20 ................... .007 - - .005 .006 - - - - - -
.67 .317 .40 .38 PAN Panoramic Res ............. .40 +1 17491 .39 .40 -f - .26 - -8.76 - .021 .005 - - SMD Syndicated Metals ......... .006 - - .006 .007 - - - - -.85 -
.051 .02 .023 .022 PGI Panterra Gold............... .022 - 445 .023 .025 - - .09 - -7.21 - 4.95 1.36 1.785 1.655 SYR Syrah Res ................... 1.66 -14.5 22085 1.66 1.665 - - - - -6.22 -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .92 .37 .445 .43 TLG Talga Res ................... .435 - 770 .43 .435 - - - - -3.80 -
.38 .155 .22 .21 PNR Pantoro...................... .215 - 5506 .21 .215 - - - - 1.76 12.2 .405 .001 ▼ .001 .001 TLGOA opt dec18 .................. .001 -.5 3571 .001 .002 - - - - - -
.393 .18 - - PNL Paringa Res ................. .18 - - .185 .21 - - - - -2.95 - .33 .195 .305 .30 TLM Talisman Min................ .305 - 8100 .30 .305 -f - - - -5.67 -
.064 .028 .03 .028 PEK Peak Res .................... .028 - 4661 .028 .03 - - - - -.82 - .008 .003 .003 .003 TPD Talon Pet .................... .003 - 42000 .003 .004 - - - - -.13 -
.015 .008 .01 .01 PEKOC opt jun20 ................... .01 +.1 8000 .009 .019 - - - - - - .004 .001 ▼ .001 .001 TMK Tamaska Oil Gas............ .001 -.1 10000 .001 .002 - - - - -.01 -
.026 .01 - - PKO Peako........................ .013 - - .015 .025 - - - - -.25 - .047 .029 .03 .03 TAM Tanami Gold ................ .03 -.1 3901 .029 .03 - - - - 1.06 2.8
.85 .30 .56 .545 PEX Peel Min ..................... .55 - 4267 .55 .56 - - - - -.94 - .26 .044 .11 .10 TNO Tando Res................... .105 -.5 469 .10 .11 - - - - -1.41 -
.04 .014 .018 .018 PUN Pegasus Metals ............ .018 - 1023 .018 .02 - - - - -.22 - .70 .041 - - TNOO opt dec19 .................. .06 - - .048 .06 - - - - - -
.485 .19 .205 .195 PEN Peninsula Energy........... .20 -.5 804 .20 .205 - - - - .29 69.0 .017 .003 .003 .003 TRL Tanga Res................... .003 -.1 8199 .003 .004 - - - - -.31 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.019 .005 - - PSM Peninsula Mines............ .005 - - .005 .006 - - - - -.42 - .268 .105 .115 .115 TAO Tao Commodities .......... .115 -1 439 .115 .12 - - - - - -
.031 .012 .018 .018 PM8 Pensana Metals ............ .018 - 10000 .018 .019 - - - - -.24 - .04 .018 - - TAOO opt sep20 .................. .021 - - .021 .03 - - - - - -
.094 .005 .006 .006 PNN Pepinnini Lithium........... .006 - 4568 .005 .006 - - - - -.26 - .099 .051 .092 .09 TAP Tap Oil ....................... .092 +.2 1933 .09 .093 - - .09 - -3.24 -
.03 .01 - - PEC Perpetual Res............... .01 - - .012 .015 - - - - -1.34 - .39 .053 - - TAR Taruga Min .................. .055 - - .055 .06 - - - - -10.37 -
.51 .305 .355 .345 PRU Perseus Min................. .35 -1 31364 .35 .355 - - .88 - -2.50 - .130 .039 .071 .071 TAS Tasman Res................. .071 - 400 .069 .08 - - - - -1.82 -
.019 .001 .002 .002 PRL Petrel Energy ............... .002 - 1667 .002 .003 - - - - -1.30 - .07 .009 - - TASOC opt aug20 .................. .041 - - .03 .075 - - - - - -
.22 .09 - - PSA Petsec Energy .............. .115 - - .10 .125 - - .01 - -6.35 - .583 .22 .325 .305 TAW Tawana Res ................. .31 -.5 23849 .305 .31 - - - - -.28 -
.235 .11 .12 .115 PLL Piedmont Lithium .......... .115 -.5 5996 .115 .12 - - - - -2.58 - .855 .19 .44 .425 TMT Technology Metals ......... .425 - 1087 .425 .43 - - - - -5.93 -
1.25 .675 .855 .815 PLS Pilbara Min .................. .815 -2.5 82255 .815 .82 - - - - -1.19 - .485 .08 - - TMTO opt may20.................. .20 - - .20 .30 - - - - - -
.05 .015 - - PGY Pilot Energy ................. .023 - - .021 .024 - - - - -2.74 - .325 .185 .24 .24 TMR Tempus Res................. .24 - 92 .225 .24 - - - - - -
.036 .015 .016 .015 PIO Pioneer Res ................. .016 - 6223 .015 .016 - - - - -.27 - .805 .15 .615 .60 TER Terracom .................... .605 -.5 354 .58 .615 - - .07 - -5.58 -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.175 .054 .065 .06 PGM Platina Res.................. .06 -.3 2798 .059 .06 - - - - -.15 - .165 .087 - - TZN Terramin Aust ............... .115 - - .115 .12 - - .03 - -.27 -
.019 .006 .008 .008 PNX PNX Metals ................. .008 -.1 4500 .008 .009 - - - - -.10 - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .033 - - - - .65 5.4
.11 .025 .045 .045 PVE Po Valley Energy............ .045 - 900 .042 .048 - - - - .88 5.1 .086 .021 .027 .025 THR Thor Min..................... .027 +.2 310 .024 .028 - - - - -.41 -
.20 .052 - - POD Podium Min ................. .073 - - .066 .075 - - - - - - .04 .012 .014 .014 THX Thundelarra................. .014 - 300 .015 .016 - - - - -.55 -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .018 .001 - - THXOB opt sep19 .................. .001 - - .001 .005 - - - - - -
.155 .056 - - PXX Polarx........................ .06 - - .055 .06 - - - - -.64 - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.06 .033 .043 .042 POS Poseidon Nickel ............ .042 -.1 7375 .042 .043 - - - - -.92 - .31 .067 .07 .068 TIE Tietto Min ................... .068 -.4 441 .051 .07 - - - - - -
.92 .355 .425 .425 PDZ Prairie Min................... .425 - 5 .425 .45 - - - - -10.99 - .058 .033 - - TIG Tigers Realm Coal.......... .04 - - .033 .049 - - - - -.29 -
.049 .011 .013 .013 PDI Predictive Disc.............. .013 - 166 .013 .015 - - - - -.72 - .043 .023 .024 .023 TTM Titan Min .................... .024 - 5008 .024 .026 - - - - 3.20 .8
.01 .002 - - PDIO opt nov19 .................. .002 - - .002 .004 - - - - - - .288 .09 - - TOU Tlou Energy ................. .092 - - .092 .105 - - - - -.90 -
.13 .066 .077 .074 PRX Prodigy Gold................ .074 -.3 4620 .074 .078 - - - - -1.45 - .22 .099 .11 .10 TNG TNG.......................... .10 -1 10137 .10 .105 - - - - -.41 -
.077 .022 .026 .025 PSC Prospect Res ............... .026 +.1 8587 .025 .026 - - - - -.32 - .28 .16 - - TIN TNT Mines .................. .165 - - .165 .18 - - - - -2.64 -
.063 .021 .023 .022 PVD Pura Vida Energy ........... .022 - 1993 .022 .024 - - - - -1.10 - .186 .068 .084 .083 TRT Todd River Res ............. .083 -.2 1102 .083 .085 - - - - -2.39 -
.21 .04 .044 .044 PUA Pure Alumina................ .044 -.2 106 .042 .048 - - - - -7.40 - .05 .012 - - TRTO opt mar20 .................. .014 - - .012 .02 - - - - - -
.13 .015 - - PUAOC opt jul20 .................... .017 - - .013 .02 - - - - - - .065 .02 .031 .03 TTW Toptung ..................... .03 -.5 4947 .03 .036 - - - - -.47 -
.027 .011 .015 .014 PM1 Pure Min..................... .014 - 6761 .014 .015 - - - - -1.17 - .10 .022 - - TNR Torian Res................... .024 - - .021 .024 - - - - -.36 -
.009 .002 - - PM1O opt dec19 .................. .003 - - .002 .003 - - - - - - .048 .024 .033 .031 TOE Toro Energy ................. .031 -.2 9255 .031 .033 - - - - -.21 -
.185 .029 .033 .03 PUR Pursuit Min.................. .032 +.3 3669 .03 .033 - - - - -5.86 - .094 .023 - - TKL Traka Res.................... .023 - - .023 .033 - - - - -.41 -
.21 .135 .14 .135 QEM QEM......................... .14 - 1919 .14 .15 - - - - - - .039 .008 .009 .009 TKM Trek Metals.................. .009 -.1 4000 .008 .009 - - - - -.86 -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 10030 .002 .003 - - - - -1.66 - .139 .064 .08 .074 TEG Triangle Energy ............. .08 +.7 12459 .071 .08 - - - - -3.00 -
.205 .10 - - RFR Rafaella Res ............... .10 - - .10 .13 - - - - - - 8.50 3.90 4.66 4.66 TBR Tribune Res ................. 4.66 -12 10 4.65 4.91 -f - - - 84.17 5.5
.023 .01 - - RAG Ragnar Metals .............. .012 - - .01 .012 - - - - -.44 - .094 .018 - - TNP Triple Energy ................ .02 - - .019 .03 - - - - -1.48 -
.15 .008 - - RDN Raiden Res.................. .009 - - .008 .01 - - - - -.95 - .12 .04 .043 .042 TON Triton Min.................... .042 - 5659 .041 .044 - - - - -.61 -
.645 .32 .415 .395 RMS Ramelius Res ............... .415 +2 11353 .41 .415 - - .38 - 5.84 7.1 .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
3.25 1.083 - - RND Rand Min.................... 1.94 - - 1.72 1.94 -f - - - 36.75 5.3 .01 .006 .007 .007 TONOD opt sep20 .................. .007 +.1 2500 .006 .007 - - - - - -
.007 .001 .001 .001 RRS Range Res .................. .001 - 3000 .001 .001 - - - - -.31 - .175 .082 .125 .12 TRY Troy Res ..................... .12 - 1228 .12 .125 -f - .13 - -2.10 -
.057 .011 - - RAW Rawson Oil & Gas .......... .011 - - .012 .025 - - - - -.80 - .029 .01 - - TRM Truscott Min................. .015 - - .011 .025 - - - - -.19 -
.019 .005 .014 .012 RBR RBR Grp..................... .012 -.1 14017 .012 .013 - - - - -.24 - .815 .10 .31 .29 TGN Tungsten Min ............... .31 +1 1319 .28 .32 - - - - -.84 -
.12 .067 .082 .08 RLE Real Energy ................. .08 -.7 4979 .08 .083 - - - - -.56 - .017 .005 .005 .005 TSC Twenty Seven Co........... .005 - 322 .005 .006 - - - - -.10 -
.037 .015 - - RLEOA opt apr19................... .03 - - .023 .029 - - - - - - .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.039 .02 - - RLEOB opt sep20 .................. .025 - - .026 .031 - - - - - - .031 .011 - - TYX Tyranna Res................. .014 - - .012 .013 - - - - -.48 -
.086 .051 .083 .073 RED Red 5 ........................ .081 +1.1 67627 .081 .084 - - - - -1.07 - .013 .003 - - TYXOC opt oct21 ................... .004 - - .003 .004 - - - - - -
.073 .023 .051 .05 RMP Red Emperor Res .......... .05 -.3 3015 .05 .054 - - - - -.16 - .065 .03 .043 .043 UIL UIL Energy ................. .043 -.2 1499 .042 .049 - - - - -.51 -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .28 .35 - - - - -1.02 - .34 .18 .33 .32 UNV Universal Coal .............. .325 - 2601 .32 .325 2.00 2.29 .18 6.15 4.59 7.1
.16 .095 .115 .115 RDM Red Metal ................... .115 - 132 .115 .12 - - - - -1.10 - .405 .24 .27 .26 VMX Valmec...................... .26 - 176 .25 .255 -f - - - 3.72 7.0
.033 .005 .007 .007 RMX Red Mountain Mining ...... .007 - 57510 .006 .007 - - - - -.25 - .027 .004 - - VAL Valor Res .................... .004 - - .004 .005 - - - - -.27 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - -
.017 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.41 .16 .19 .18 RVR Red River Res............... .18 -1 3079 .18 .185 - - - - .06 300.0 .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.006 .001 - - ROG Red Sky Energy............. .002 - - .001 .003 - - - - -.10 - .25 .046 .17 .15 VAN Vango Min................... .17 +2 1329 .17 .175 - - - - -.82 -
.07 .015 .04 .038 RCP Redbank Copper ........... .038 -.2 650 .038 .047 - - - - .10 38.0 .10 .035 .05 .05 VANOB opt jul20 .................... .05 - 250 .05 .075 - - - - - -
.024 .012 - - RDS Redstone Res............... .016 - - .016 .018 - - - - -.09 - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .002 .001 - - VAROA opt may21.................. .001 - - - .002 - - - - - -
.075 .006 ▼ .007 .006 RLC Reedy Lagoon .............. .006 -.2 3000 .006 .007 - - - - -1.57 - .041 .014 .02 .018 VEC Vector Res .................. .018 -.1 15036 .018 .019 - - - - -.17 -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .19 .036 .145 .13 VRX Ventnor Res................. .13 -2 10836 .13 .15 - - - - -.75 -
5.30 3.65 4.28 4.20 RRL Regis Res ................... 4.25 +2 32320 4.25 4.27 16.00 f 2.16 .61 3.76 34.60 12.3 .054 .021 .024 .023 VMS Venture Min ................. .023 - 2828 .022 .023 - - - - -.90 -
.051 .016 .018 .017 RNU Renascor Res............... .018 - 7796 .017 .018 - - - - -.53 - .33 .15 .18 .17 VXR Venturex Res................ .17 -.5 2392 .165 .175 - - - - -1.05 -
.026 .009 - - RNUOA opt oct19 ................... .01 - - .008 .011 - - - - - - .23 .092 - - VMC Venus Metals ............... .17 - - .15 .17 - - - - -2.30 -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .06 .02 .028 .028 VMCOA opt nov19 .................. .028 +.2 660 .028 .045 - - - - - -
.029 .015 - - RDG Resource Dev Grp.......... .024 - - .022 .024 - - .03 - -.08 - .041 .014 .019 .018 VRM Verdant Min ................. .018 -.1 4701 .018 .019 - - - - -.27 -
1.44 .91 .995 .942 RSG Resolute Min................ .97 -1 56134 .97 .975 2.00 4.42 .96 2.06 8.85 11.0 .34 .215 - - VII Vietnam Industrial .......... .30 - - .22 .39 1.50 .59 .35 5.00 .88 34.1
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .052 .01 - - VKA Viking Mines ................ .016 - - .016 .018 - - - - .54 3.0
.09 .034 .07 .07 RES Resource Generation ...... .07 +.1 100 .068 .07 - - - - -1.80 - .185 .058 .063 .06 VMY Vimy Res .................... .06 -.2 8416 .06 .061 - - - - -2.62 -
.034 .006 .008 .008 RMI Resource Min Corp ........ .008 -.1 500 .008 .01 - - - - -.18 - .245 .15 .185 .185 VEN Vintage Energy ............. .185 - 100 .18 .185 - - - - - -
.22 .074 .082 .08 RXM Rex Minerals................ .082 +.2 162 .08 .084 - - - - -2.33 - .015 .006 .007 .007 VML Vital Metals.................. .007 - 16340 .007 .008 - - - - -.21 -
.335 .18 - - REY Rey Resources ............. .25 - - .25 .29 - - - - -.49 - .048 .017 .022 .021 VRC Volt Res...................... .021 +.1 14074 .02 .021 - - - - -.27 -
.105 .015 - - RIE Riedel Res .................. .015 - - .016 .025 - - - - -.17 - .195 .081 .091 .089 WKT Walkabout Res ............ .09 -.1 4371 .089 .091 - - - - -.94 -
.033 .006 .007 .007 RIM Rimfire Pacific .............. .007 -.1 350 .007 .008 - - - - -.11 - .095 .027 .031 .031 WKTOA opt dec19 .................. .031 +.1 102 .031 .039 - - - - - -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .475 .255 - - WAF West African Res ........... .295 - - .30 .295 - - - - -4.30 -
87.09 68.62 75.25 73.50 RIO Rio Tinto..................... 73.51 -148 21881 73.50 73.61 399.37 f 1.83 30.06 5.43 729.92 10.1 .029 .01 .012 .012 WWI West Wits Min .............. .012 - 490 .011 .012 - - - - -.19 -
.185 .075 .085 .085 RGL Riversgold .................. .085 - 48 .072 .084 - - - - -10.70 - 3.93 2.04 2.31 2.18 WSA Western Areas .............. 2.18 -18 29933 2.18 2.19 2.00 f 2.17 1.83 .92 4.34 50.2
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - 1.855 .96 1.055 .99 WGX Westgold Res............... 1.04 +3 6127 1.04 1.045 - - 1.12 - -.34 -
.025 .009 - - RMG RMG ......................... .013 - - .013 .024 - - - - -.22 - .30 .024 .025 .025 WGXO opt jun19 ................... .025 - 131 .025 .05 - - - - - -
.018 .008 .009 .009 RXL Rox Resources ............. .009 +.1 2600 .008 .009 - - - - -.26 - .028 .012 .018 .013 WSI Weststar Industrial ......... .013 - 85967 .013 .014 - - -.04 - -.63 -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - .215 .012 .014 .014 WCN White Cliff Min .............. .014 +.1 10000 .013 .014 - - - - -9.00 -
.385 .096 .15 .15 RTG RTG Min..................... .15 - 1758 .14 .15 - - - - -12.58 - .002 .001 - - WCNOB opt dec18 .................. - - - .003 - - - - - -
.088 .043 .049 .048 RTR Rumble Res................. .049 -.1 1247 .048 .05 - - - - -1.34 - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.25 .086 .093 .09 S2R S2 Res ...................... .09 - 339 .09 .093 - - - - -.68 - .002 .001 - - WCNOD opt sep20 .................. .002 - - .001 .002 - - - - - -
.031 .007 - - SBR Sabre Res ................... .007 - - .006 .009 - - - - -.20 - .097 .027 .069 .069 WEC White Energy Co............ .069 - 750 .067 .071 - - - - -3.35 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .015 .005 - - WRM White Rock Min............. .006 - - .005 .006 - - - - -.28 -
.115 .026 .031 .028 SGC Sacgasco ................... .028 -.3 7415 .027 .03 - - .01 - -1.18 - .011 .002 .004 .004 WBE Whitebark Energy .......... .004 - 70072 .004 .005 - - - - -.61 -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .002 .001 .001 .001 WBEO opt aug20 .................. .001 - 83751 .001 .002 - - - - - -
10.04 6.01 6.88 6.72 SFR Sandfire Res ................ 6.75 -6 8017 6.75 6.76 27.00 f 2.88 3.36 4.00 77.85 8.7 5.95 3.73 4.46 4.32 WHC Whitehaven Coal ........... 4.40 -5 51998 4.39 4.40 27.00 1.97 3.38 6.14 53.20 8.3
.305 .081 - - SFM Santa Fe Min................ .085 - - .085 .10 - - - - -1.82 - .11 .013 .033 .033 WEL Winchester Energy ......... .033 +.1 151 .028 .034 - - - - -9.13 -
.026 .004 - - SMI Santana Min ................ .006 - - .006 .007 - - - - -.30 - .015 .005 .008 .008 WLC Wollongong Coal ........... .008 - 5 .008 .02 - - -.03 - -1.15 -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - 39.38 28.38 32.19 31.50 WPL Woodside Pet............... 31.74 -42 25845 31.72 31.76 135.41 f 1.17 24.84 4.27 158.40 20.0
7.48 4.735 5.99 5.81 STO Santos....................... 5.85 -15 83679 5.84 5.85 4.76 f 3.43 - .81 16.31 35.9 .19 .004 .081 .081 WML Woomera Min............... .081 -.1 1 .081 .09 - - - - -5.17 -
2.67 1.385 2.60 2.50 SAR Saracen Min ................ 2.54 - 35031 2.53 2.54 - - .47 - 9.29 27.3 20.028 12.815 14.20 13.71 WOR WorleyParsons ............. 13.85 -16 33674 13.83 13.86 25.00 .93 -.25 1.81 23.30 59.4
.29 .145 - - STN Saturn Metals............... .23 - - .23 .245 - - - - - - .285 .10 .125 .12 XAM Xanadu Mines ............. .12 -1 2306 .115 .13 - - - - -.95 -
.12 .022 .024 .023 SYA Sayona Min ................. .023 -.1 4759 .023 .024 - - - - -.17 - .018 .003 .004 .004 XST XState Res .................. .004 - 2106 .004 .005 - - - - -.24 -
.018 .005 - - SYAOB opt apr20................... .007 - - .006 .01 - - - - - - 5.95 2.60 3.60 3.30 YAL Yancoal Aust............... 3.47 +22 228 3.47 3.60 10.34 12.35 4.20 2.98 127.75 2.7
.535 .335 .39 .372 SXY Senex Energy ............... .38 -1 29750 .375 .38 - - .24 - -6.50 - 7.57 4.79 5.32 5.31 ZEL Z Energy .................... 5.31 -9 22 5.20 5.40 31.79 2.38 .15 5.99 75.65 7.0
1.275 .58 .77 .75 SFX Sheffield Res................ .77 - 426 .75 .77 - - - - -.81 - .255 .072 - - ZNC Zenith Min................... .075 - - .074 .079 - - - - -.34 -
.017 .004 .008 .007 SHH Shree Min ................... .008 +.1 1097 .007 .008 - - - - -.65 - .017 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.00 6.75 82.73 .04 12.52 13.28 3.32 187.7
.019 .011 .017 .017 SIH Sihayo Gold................. .017 - 3000 .016 .018 - - - - -.12 - .008 .004 - - ZMI Zinc Of Ireland .............. .004 - - .004 .005 - - - - -.08 -
.057 .011 .014 .014 SCI Silver City Min .............. .014 - 358 .013 .014 - - - - .02 70.0 .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.65 .315 .49 .467 SLR Silver Lake Res ............. .48 +.5 9098 .475 .48 - - .41 - 3.21 15.0 .003 .001 .001 .001 ZMIOC opt jul21 .................... .001 - 41667 .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.38 2.43 2.43 DMKT AMP Cap Dynamic Mkt..... 2.43 - 41 2.41 2.55 - - - - - - 25.96 25.37 25.8525.84 ... BOND SPDR Aust Bond 25.85 +1 14 25.83 29.00 64.45 1.19 - 2.49 76.60 33.7
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.69 - - 2.64 2.85 - - - - - - 22.45 18.45 21.16 21.05 DJRE SPDR DJ Global Reit ....... 21.05 -15 235 21.00 21.30 67.34 p 2.31 - 3.20 155.25 13.6
2.63 2.19 2.48 2.48 RENT AMP Cap Glb Prop.......... 2.48 -1 48 2.46 2.48 - - - - - - 22.91 19.10 20.17 20.02 WEMG SPDR Emerging Mkts....... 20.05 -10 128 19.99 20.07 50.94 3.70 - 2.54 188.27 10.6
5.06 4.78 - - AGX1 Antipodes Global............ 4.88 - - 4.84 4.85 - - - - - - 19.85 17.83 18.34 18.22 WDIV SPDR Global Dividend...... 18.22 -27 119 18.20 18.80 -p - - - - -
10.18 9.83 9.93 9.90 HBRD BetaShares Active Aus Hyb 9.93 - 1144 9.91 9.93 - - - - - - 26.01 25.34 25.95 25.90 GOVT SPDR Govt Bond............ 25.90 +7 11 25.25 25.97 54.59 1.37 - 2.11 74.85 34.6
6.17 5.10 5.57 5.47 ASIA BetaShares As Tech......... 5.47 -8 1232 5.45 5.47 - - - - - - 20.15 17.00 18.76 18.76 QMIX SPDR MSCI Qmix........... 18.76 - 1 18.62 19.90 46.64 p 4.90 - 2.49 228.45 8.2
16.86 12.66 15.97 15.67 BBOZ BetaShares Au Str Bear .... 15.96 +36 543 15.70 15.99 - - - - - - 410.39 322.50 379.45 376.80 SPY SPDR S&P 500 ETF ......... 376.80 -430 - 372.21 376.80 568.92 6.32 283.62 1.51 3598.29 10.5
17.22 14.25 14.51 14.44 HVST BetaShares DivHarv ........ 14.45 -5 25 14.40 14.50 156.99 p - - 10.86 -172.31 - 13.80 11.90 12.54 12.42 SLF SPDR Prop Fund ............ 12.46 +6 221 12.46 12.75 107.84 p 1.43 12.59 8.65 154.02 8.1
19.15 13.43 16.30 16.16 GGUS BetaShares Gear US Eq .... 16.16 -33 159 16.11 16.20 - - - - - - 15.75 13.52 14.01 14.01 SSO SPDR Small Ords ........... 14.01 +24 8 13.70 14.90 33.22 p 7.31 - 2.37 242.80 5.8
6.39 5.45 5.72 5.70 FOOD BetaShares Glb Agri ........ 5.70 +6 12 5.40 5.90 19.34 .64 - 3.39 12.32 46.3 33.00 26.85 29.08 28.95 WXOZ SPDR World ex Aust ........ 28.95 -22 14 28.70 31.29 70.65 5.52 - 2.44 389.78 7.4
8.12 6.26 6.68 6.62 BNKS BetaShares Glb Banks ..... 6.62 -10 84 6.12 6.80 - - - - - - 23.68 20.92 22.18 22.11 WXHG SPDR Wld ex AuHdgd ...... 22.11 -11 37 20.95 22.50 51.08 3.98 - 2.31 203.12 10.9
7.48 5.50 6.52 6.45 HACK BetaShares Glb Cyber...... 6.45 -10 271 6.44 6.52 - - - - 112.03 5.8 30.13 25.78 26.71 26.60 SYI SPDR MSCI Au Sel HDY.... 26.60 -21 10 26.10 27.20 168.79 p 1.04 - 6.35 176.03 15.1
6.86 5.53 5.97 5.92 FUEL BetaShares Glb Engy ....... 5.92 -4 55 5.92 6.26 14.36 4.78 - 2.43 68.58 8.6 2.66 2.29 2.37 2.37 SWTZ Switzer Div Growth.......... 2.37 - 501 2.36 2.38 -f - - - - -
3.98 2.86 - - MNRS BetaShares Glb Gold ....... 3.10 - - 3.04 3.80 - - - - - - 109.80 105.58 105.99 105.99 YTMAGL XTB AGL21 .................. 105.99 -18 5 105.99 106.24 - - - - - -
6.16 5.15 6.08 6.05 DRUG BetaShares Glb Hlth ........ 6.05 -11 58 5.93 6.25 20.09 1.07 - 3.32 21.48 28.2 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.54 101.79 - - - - - -
15.09 14.70 14.82 14.76 INCM BetaShares Glb Inc ......... 14.76 -15 73 14.50 14.93 - - - - - - 105.40 102.50 104.02 104.02 YTMAP1 XTB APA23 .................. 104.02 +16 - 103.60 104.02 - - - - - -
25.22 25.09 25.22 25.17 BNDS BetaShares LM Au Bd ...... 25.22 +6 179 25.20 25.22 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.15 - - 110.96 111.21 - - - - - -
8.73 8.02 8.44 8.44 RINC BetaShares LM Real Inc .... 8.44 +3 167 8.40 8.42 -p - - - - - 109.54 ▲ 107.25 109.54 109.54 YTMAS2 XTB AST27 .................. 109.54 +54 - 109.04 109.54 - - - - - -
16.79 15.28 15.42 15.42 AUST BetaShares Mgd Risk Au... 15.42 -8 1 15.40 15.43 - - - - - - 116.24 110.75 - - YTMAST XTB AST22 .................. 112.81 - - 112.92 113.23 - - - - - -
12.97 11.01 12.05 12.01 WRLD BetaShares Mgd Risk Gl ... 12.04 -4 79 11.30 12.00 - - - - - - 109.50 101.21 101.68 101.68 YTMAWC XTB AWC19 ................. 101.68 +15 - 101.43 101.68 - - - - - -
15.26 14.37 14.89 14.82 QLTY BetaShares Glb Qual ....... 14.82 -9 16 14.75 14.79 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 105.87 - - 105.97 106.78 - - - - - -
10.37 8.29 8.80 8.70 RBTZ BetaShares Glb Robot...... 8.70 -10 140 8.63 8.80 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.68 101.93 - - - - - -
21.00 16.68 19.33 19.19 UMAX BetaShares S&P 500........ 19.19 -13 157 19.19 19.20 90.70 2.45 - 4.73 221.83 8.7 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.92 102.17 - - - - - -
17.41 12.28 13.62 13.62 AUDS BetaShares Str AuD......... 13.62 +1 4 13.63 14.38 - - - - - - 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
15.87 11.99 14.39 14.36 YANK BetaShares Str USD ........ 14.36 - 5 14.33 14.54 - - - - - - 108.12 104.07 105.84 105.56 YTMDO1 XTB DOW22 ................. 105.56 +10 - 105.56 105.84 - - - - - -
5.96 4.19 4.68 4.63 BBUS BetaShares US Str Bear .... 4.68 +11 1722 4.67 4.68 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
7.00 5.73 - - QAG BetaShares Agriculture..... 6.08 - - 5.90 6.95 - - - - -98.41 - 112.11 106.83 - - YTMDX1 XTB DXS25 .................. 107.65 - - 108.04 - - - - - - -
25.70 25.43 25.45 25.43 QPON BetaShares Au Bk Snr ...... 25.45 +2 405 25.44 25.45 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 104.26 - - 104.50 104.85 - - - - - -
25.31 24.84 25.12 25.07 CRED BetaShares Au Corp Bd .... 25.12 +13 46 25.02 25.13 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.37 100.47 - - - - - -
18.73 15.92 16.50 16.27 EX20 BetaShares Au Ex20 ........ 16.50 -16 1089 15.93 17.20 - - - - - - 101.69 100.32 100.61 100.61 YTMF06 XTB SUN19 .................. 100.61 -8 20 100.61 100.71 - - - - - -
106.64 93.80 96.52 95.78 A200 BetaShares Au 200 ......... 95.78 -90 87 95.62 96.70 -p - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.11 - - 101.03 101.13 - - - - - -
16.88 14.43 15.54 15.46 FAIR BetaShares Au Sustain ..... 15.46 -7 146 15.20 15.68 - - - - - - 101.73 100.54 100.80 100.70 YTMF08 XTB BOQF19 ................ 100.70 -1 3 100.70 100.80 - - - - - -
11.00 8.10 8.38 8.37 QCB BetaShares Commods ..... 8.38 -12 185 7.00 8.40 78.40 .79 - 9.36 61.83 13.6 102.31 100.81 100.91 100.81 YTMF09 XTB MQGF20................ 100.81 -1 24 100.81 100.91 - - - - - -
8.49 7.40 - - EINC BetaShares LM Eq Inc ...... 7.63 - - 7.58 7.61 -f - - - - - 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.66 100.76 - - - - - -
12.01 10.18 10.67 10.67 QFN BetaShares Financials...... 10.67 -7 9 10.46 10.88 47.70 .83 - 4.47 39.47 27.0 102.14 100.86 101.21 101.11 YTMF11 XTB WBCF20................ 101.11 - 9 101.11 101.21 - - - - - -
6.36 5.18 5.62 5.55 QRE BetaShares Resources ..... 5.55 -7 77 5.41 5.64 7.23 16.99 - 1.30 122.81 4.5 102.07 101.249 - - YTMF13 XTB ANZ22 .................. 101.98 - - 101.16 101.26 - - - - - -
14.76 13.09 14.48 14.36 BEAR BetaShares Au Bear ........ 14.47 +12 216 14.30 14.65 - - - - -156.86 - 100.92 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 100.71 100.81 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 14.81 - - 14.80 15.69 - - - - 67.50 21.9 100.81 100.66 - - YTMF15 XTB NAB23 .................. 100.75 - - 100.59 100.69 - - - - - -
14.49 12.00 12.65 12.62 QAU BetaShares Gold ............ 12.62 +2 518 12.50 14.00 - - - - -15.57 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.81 - - 100.78 100.88 - - - - - -
18.27 16.91 16.97 16.97 POU BetaShares GBP ............ 16.97 -5 8 16.97 17.29 6.91 27.63 - .41 190.89 8.9 101.31 101.19 - - YTMF17 XTB AMP21.................. 101.25 - - 101.21 101.31 - - - - - -
37.16 30.35 34.20 34.20 QUS BetaShares US 1000........ 34.20 -3 15 33.88 34.06 103.80 3.91 - 3.04 405.74 8.4 104.45 100.44 103.49 103.49 YTMGP1 XTB GPT26 .................. 103.49 +89 - 102.99 103.49 - - - - - -
13.85 12.00 13.255 13.21 USD BetaShares US Dollar....... 13.21 -2 148 13.15 13.25 10.46 5.90 - .79 61.76 21.4 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.05 - - - - - - -
13.35 11.22 11.72 11.70 HEUR BetaShares WT Europe..... 11.70 -1 86 11.65 12.50 50.48 .85 - 4.31 42.98 27.2 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.35 102.60 - - - - - -
15.17 12.05 12.66 12.52 HJPN BetaShares WT Japan...... 12.52 -29 89 12.51 12.95 37.25 .76 - 2.98 28.21 44.4 109.82 104.45 105.28 105.28 YTMLL1 XTB LLC20................... 105.28 +5 - 104.59 105.28 - - - - - -
50.18 50.00 50.08 50.07 AAA BetaShares HighIntCash ... 50.07 -1 2744 50.07 50.09 101.69 .95 - 2.03 96.99 51.6 104.11 100.72 - - YTMMG2 XTB MGR23 ................. 102.77 - - 102.55 - - - - - - -
21.70 14.40 15.46 15.24 OOO BetaShares Crude Oil....... 15.25 -16 158 15.30 15.80 26.27 38.06 - 1.72 999.81 1.5 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.36 - - 106.52 107.01 - - - - - -
18.61 13.85 16.61 16.46 NDQ BetaShares Nasdaq 100 ... 16.48 -23 1357 16.47 16.61 8.08 36.83 - .49 297.58 5.5 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.05 102.30 - - - - - -
14.36 12.32 12.66 12.56 QOZ BetaShares RAFI Au 200 ... 12.58 -11 273 12.55 12.71 82.82 1.86 - 6.58 154.32 8.2 108.47 104.28 - - YTMNA1 XTB NAB21 .................. 106.52 - - 106.35 106.63 - - - - - -
9.15 7.91 8.21 8.13 YMAX BetaShares Au Yield ........ 8.16 +8 484 8.07 8.25 -p - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.12 101.37 - - - - - -
3.56 3.01 3.11 3.09 SMLL BetaShares Au SmlCo...... 3.11 -3 103 3.09 3.11 - - - - - - 111.08 105.45 - - YTMQF1 XTB QAN20.................. 105.78 - - 105.88 106.13 - - - - - -
8.38 6.71 7.74 7.69 ETHI BetaShares Glb Sust........ 7.69 -7 237 7.63 7.77 - - - - 89.99 8.5 117.05 111.11 - - YTMQF2 XTB QAN21.................. 111.11 - - 111.19 111.44 - - - - - -
25.73 18.84 20.32 19.90 GEAR BetaShares Gear Au ........ 19.94 -45 299 19.90 20.00 164.87 3.12 - 8.27 513.86 3.9 121.42 115.07 116.04 115.73 YTMQF3 XTB QAN22.................. 115.73 -16 5 115.73 116.04 - - - - - -
4.19 3.69 3.80 3.78 EIGA eInvest Income .............. 3.78 -1 206 3.75 3.78 - - - - - - 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.54 - - 102.10 102.57 - - - - - -
11.80 10.12 10.37 10.31 ZYAU ETFS ASX300 Yld ........... 10.31 -6 127 10.08 10.60 63.76 p 1.02 - 6.18 64.89 15.9 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 111.01 111.80 - - - - - -
51.99 46.39 48.02 47.45 ACDC ETFS Battery Tech .......... 47.45 -30 6 46.30 48.13 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.82 - - - - - - -
55.29 48.25 54.00 54.00 CORE ETFS Glb Core Infra......... 54.00 -66 6 53.82 55.00 - - - - 167.21 32.3 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.56 104.30 - - - - - -
61.99 50.38 53.50 52.80 ROBO ETFS Robo Gl Robotics .... 52.80 -40 76 52.66 54.50 - - - - 8.71 606.2 108.20 105.37 - - YTMTCL XTB TCL21................... 105.37 - - 105.29 105.55 - - - - - -
169.00 151.51 158.39 157.66 GOLD ETFS Physical Gold......... 158.10 +126 63 157.61 160.00 - - - - 63.17 250.3 108.64 104.40 105.60 105.60 YTMTL1 XTB TLS22................... 105.60 +49 - 105.25 105.60 - - - - - -
151.78 115.26 - - ETPMPD ETFS Physical Palladium... 151.78 - - 155.11 158.09 - - - - - - 104.74 103.72 - - YTMTL2 XTB TLS27................... 104.74 - - 104.62 105.12 - - - - - -
121.63 103.01 104.70 104.70 ETPMPT ETFS Physical Platinum .... 104.70 -503 1 103.95 104.27 - - - - - - 117.99 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.43 112.11 - - - - - -
132.17 119.26 - - ETPMPM ETFS Physical PM Bskt..... 128.21 - - 127.53 128.67 - - - - - - 102.87 100.73 - - YTMVC1 XTB VCX27 .................. 102.02 - - 101.98 102.48 - - - - - -
22.05 18.42 18.75 18.62 ETPMAG ETFS Physical Silver ........ 18.74 +16 93 18.68 19.00 - - - - - - 101.79 101.39 - - YTMVCX XTB VCX24 .................. 101.39 - - 101.63 102.11 - - - - - -
50.03 ▲ 44.85 50.03 49.56 CURE ETFS S&P Biotech .......... 49.56 +22 1 44.75 49.58 - - - - - - 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.32 103.57 - - - - - -
13.43 11.35 12.94 12.85 ZYUS ETFS S&P 500 Yld .......... 12.85 -17 34 12.70 13.49 80.13 1.36 - 6.24 109.16 11.8 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.43 102.68 - - - - - -
10.90 9.45 10.47 10.44 ZUSD ETFS Physical USD ......... 10.47 - 38 10.42 10.45 5.09 1.12 - .49 5.72 183.0 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.21 104.85 - - - - - -
67.98 57.33 58.14 58.00 ESTX ETFS Euro Stoxx 50......... 58.00 -24 82 57.12 64.41 - - - - - - 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.31 102.93 - - - - - -
74.30 58.25 67.59 66.75 TECH ETFS MStar Gl Tech......... 66.75 -103 12 66.72 66.92 -p - - - 935.76 7.1 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.20 102.83 - - - - - -
4.26 ▲ 4.11 4.26 4.25 FEMX Fidelity GEM ................. 4.25 +4 289 4.15 4.25 - - - - - - 20.04 19.943 - - MONY UBS IQ Cash................. 20.04 - - 20.01 20.04 - - - - - -
2.58 2.26 2.35 2.31 INIF InvestSMART Au Inc ........ 2.31 -3 848 2.29 2.52 - - - - - - 27.70 22.37 - - UBP UBS IQ MSCI Asia APEX 50 23.74 - - 23.50 23.85 26.20 4.83 - 1.10 126.46 18.8
107.85 105.16 107.43 107.15 IAF iShares Comp Bnd.......... 107.22 +36 108 106.95 107.40 247.68 1.09 - 2.31 270.55 39.6 21.50 19.39 19.80 19.67 UBA UBS IQ MSCI Au ............ 19.67 -12 4 19.33 20.20 82.88 p 2.84 - 4.21 235.75 8.3
100.36 100.12 100.20 100.19 BILL iShares Core Cash .......... 100.19 -1 36 100.19 100.21 - - - - - - 22.96 20.35 20.35 20.35 UBE UBS IQ MSCI Eu Ethical .... 20.35 -1 12 20.20 20.29 58.09 2.84 - 2.85 164.80 12.3
35.68 29.59 32.65 32.50 IWLD iShares Core Wld............ 32.50 -15 8 32.20 34.80 - - - - - - 25.54 22.61 22.97 22.97 UBJ UBS IQ MSCI Japan ........ 22.97 -4 7 22.73 26.00 43.98 6.07 - 1.91 267.04 8.6
34.70 30.92 32.76 32.55 IHWL iShares Core Wld AUD...... 32.55 -17 11 32.45 33.50 69.55 3.73 - 2.14 259.17 12.6 30.12 24.58 - - UBU UBS IQ MSCI US............ 27.50 - - 27.20 27.63 55.69 7.75 - 2.03 431.62 6.4
29.78 25.78 - - AUMF iShares Edge Au MF ........ 26.55 - - 26.32 26.70 - - - - 335.23 7.9 21.47 19.13 - - ETF UBS IQ Au Qual ............. 19.56 - - 19.38 21.89 64.47 p 1.26 - 3.30 81.07 24.1
28.51 25.10 25.98 25.98 MVOL iShares Edge Au MVol ...... 25.98 +3 4 25.82 25.87 - - - - 573.01 4.5 21.49 18.40 - - DIV UBS IQ MStar Aus Div ...... 18.88 - - 18.50 19.02 102.45 p .94 - 5.43 96.16 19.6
33.75 29.50 30.27 30.08 WDMF iShares Edge Wld MF....... 30.08 -25 700 30.00 30.20 - - - - - - 27.49 22.88 25.11 25.03 UBW UBS IQ MSCI WexAu ....... 25.03 -22 3 25.00 25.84 51.77 19.83 - 2.07 1026.36 2.4
30.33 26.69 28.92 28.75 WVOL iShares Edge Wld MVol..... 28.75 -23 21 26.50 28.81 - - - - - - 50.95 49.90 50.79 50.68 VACF Vngd Aus Corp FI ETF ...... 50.79 +17 48 50.60 50.80 - - - - - -
100.47 100.18 100.29 100.28 ISEC iShares Enh Cash ........... 100.28 - 26 100.28 100.30 - - - - 101.39 98.9 17.65 17.25 17.46 17.42 PLUS VanEck Vect Au Corp Bond 17.42 +4 242 17.38 17.46 - - - - - -
107.70 100.69 101.51 101.12 IHCB iShares Gl Bnd Au........... 101.51 +82 12 101.20 101.61 430.31 - - 4.24 -16.13 - 25.13 25.00 25.03 25.01 FLOT VanEck Vect Au Float ....... 25.03 +2 242 25.01 25.03 - - - - - -
108.56 100.51 102.44 101.71 IHHY iShares Gl HiYld Bd Au ..... 101.71 -21 5 101.70 102.00 759.46 .19 - 7.47 141.60 71.8 28.43 24.30 26.02 25.89 MVB VanEck Vectors Banks...... 25.89 -29 19 25.80 26.99 138.00 p 1.04 - 5.33 143.08 18.1
120.00 104.00 109.31 108.85 IHOO iShares Gl 100 AUD ......... 108.85 -72 10 107.05 108.94 834.06 1.26 - 7.66 1054.63 10.3 67.18 48.05 50.97 50.81 CETF VanEck Vectors ChinaAMC 50.81 +19 6 50.00 50.95 - - - - - -
118.46 114.02 117.70 117.10 ILB iShares Gov Infl.............. 117.30 +29 86 116.53 117.66 111.94 3.55 - .95 396.88 29.6 5.25 4.94 5.19 5.14 CNEW VanEck Vectors China New 5.18 +5 427 5.15 5.18 - - - - - -
286.99 224.00 258.97 256.05 IJH iShares S&P MidCap........ 256.05 -319 15 252.40 273.00 320.58 10.51 224.08 1.25 3368.87 7.6 20.75 16.85 17.72 17.72 EMKT VanEck Vectors Emg Mkt... 17.72 -7 2 17.49 17.56 - - - - -43.30 -
101.80 80.48 84.85 83.49 IKO iShares MSCI SKorea....... 83.49 -76 11 83.00 85.12 232.85 3.34 53.07 2.79 778.47 10.7 29.92 26.30 27.25 26.85 MVW VanEck Vectors Eq Wt ...... 27.25 +17 276 26.90 27.30 77.00 f 3.37 - 2.83 259.13 10.5
52.79 44.65 46.69 46.15 ITW iShares MSCI Taiwan ....... 46.15 +38 7 46.08 52.96 109.02 - 35.99 2.36 -904.90 - 22.63 19.78 20.29 20.29 ESGI VanEck Vectors ESG Intl.... 20.29 -12 5 20.21 21.00 - - - - - -
367.89 320.87 348.70 346.55 IHVV iShares S&P 500 AUD ...... 346.97 -341 15 342.21 351.00 993.69 3.82 - 2.86 3794.17 9.1 24.75 22.13 - - FDIV VanEck Vect S&P Frk Div ... 22.50 - - 21.95 22.63 -f - - - - -
415.28 324.79 382.51 379.42 IVV iShares S&P 500 ............ 379.68 -413 60 378.76 384.00 566.60 7.18 310.32 1.49 4067.32 9.3 30.79 24.65 26.67 26.50 GDX VanEck Vectors Gold ....... 26.60 +48 427 26.05 26.89 - - - - - -
14.40 11.81 12.29 12.20 IHD iShares S&P High Div ....... 12.20 -14 76 11.99 12.40 74.18 p 1.04 - 6.08 76.86 15.9 20.19 17.69 19.47 19.43 IFRA VanEck Vectors FTSE Infr .. 19.43 -10 38 19.00 20.30 75.00 p .69 - 3.86 51.77 37.5
25.26 21.96 22.88 22.68 ILC iShares S&P/ASX 20 ........ 22.68 -18 163 17.70 23.60 114.04 p 2.23 - 5.03 254.38 8.9 29.52 25.41 26.07 25.93 MVE VanEck Vectors S&P Mid ... 25.93 -28 54 25.51 26.00 65.00 f 3.76 - 2.51 244.65 10.6
26.44 23.09 23.79 23.60 IOZ iShares S&P/ASX 200....... 23.60 -23 660 23.56 23.65 99.84 p 2.35 - 4.23 235.07 10.0 21.97 18.69 21.51 21.18 MVA VanEck Vectors Prop ....... 21.26 +13 433 21.15 21.26 101.00 2.10 - 4.75 212.13 10.0
5.35 4.58 4.80 4.77 ISO iShares Small Ords.......... 4.77 -5 58 4.55 5.28 9.69 7.96 - 2.03 77.10 6.2 27.39 23.41 24.57 24.33 MVR VanEck Vectors Au Res..... 24.38 -15 21 23.94 27.00 60.00 f 7.03 - 2.46 421.53 5.8
127.50 90.20 109.92 107.50 IJR iShares S&P SmCap ........ 107.80 -238 88 106.00 108.38 115.80 12.44 90.57 1.07 1440.25 7.5 21.29 18.28 19.18 19.03 MVS VanEck Vectors Sm Co ..... 19.03 -11 10 18.72 19.30 66.00 p 5.07 - 3.47 334.61 5.7
104.32 101.50 104.16 103.88 IGB iShares Treasury............. 104.06 +18 55 103.87 104.70 215.66 1.20 - 2.07 259.06 40.2 66.04 51.85 63.00 62.65 MOAT VanEck Vectors MStar ...... 62.65 -96 26 62.40 64.00 - - - - - -
110.04 95.55 98.00 98.00 IHEB iShares US EmBdAu ........ 98.00 +100 - 97.30 98.50 540.01 - - 5.51 -346.15 - 26.03 20.78 23.71 23.50 QUAL VanEck Vect WexAu Qual .. 23.50 -27 301 23.27 23.50 42.00 7.77 - 1.79 326.50 7.2
93.00 73.00 81.08 79.98 IAA iShares Asia 50 .............. 79.98 -74 232 79.98 82.00 118.98 11.77 68.73 1.49 1400.71 5.7 50.00 47.05 47.95 47.83 VIF Vngd Intl FI Idx Hdg ......... 47.93 +17 67 47.90 47.95 - - - - - -
67.01 54.26 58.30 57.79 IZZ iShares China LCap......... 58.25 -5 16 57.25 59.30 163.60 - 55.74 2.81 -198.99 - 51.00 46.15 46.60 46.28 VCF Vngd Intl Cr Sec H........... 46.31 +2 32 46.20 46.41 - - - - - -
64.70 56.23 57.13 56.71 IEU iShares Europe .............. 56.96 -22 175 56.70 56.96 153.21 3.15 54.71 2.69 482.03 11.8 69.77 57.05 61.35 60.44 VAE Vngd FTSE Asia Ex Jpn..... 60.65 -20 31 60.00 61.29 - - - - - -
152.32 71.94 85.82 84.38 IXJ iShares Glb Health .......... 84.38 -212 75 84.00 87.37 94.09 4.82 66.07 1.12 453.36 18.6 57.68 50.00 50.84 50.56 VEQ Vngd FTSE Eur Shares ..... 50.56 -29 68 50.50 50.85 - - - - - -
124.89 60.74 64.51 63.35 IOO iShares Glb 100 ETF ........ 63.49 -47 197 63.36 63.52 116.03 7.10 53.51 1.83 823.68 7.7 73.82 65.14 67.10 66.35 VEU Vngd All-World ex-US ...... 66.35 -55 207 66.31 66.56 - - - - - -
141.26 63.20 69.00 68.25 IXI iShares Glb Cons............ 68.25 -102 16 67.98 69.65 135.81 1.82 64.95 1.99 246.75 27.7 49.35 48.07 48.99 48.93 VAF Vngd Aust FI Idx............. 48.97 +11 182 48.97 49.00 - - - - - -
95.71 84.98 86.59 85.73 IVE iShares MSCI EAFE ......... 85.73 -54 6 84.65 85.90 233.92 - 77.34 2.73 -1875.33 - 49.80 48.28 49.44 49.37 VGB Vngd Aust Govt Bond....... 49.43 +18 64 49.38 49.50 - - - - - -
65.13 53.77 57.11 56.50 IEM iShares MSCI Em Mkt ...... 56.50 -42 378 56.49 56.97 107.61 - 42.40 1.90 -1950.25 - 62.74 52.75 54.05 53.67 VHY Vngd Aust High Yield ....... 53.71 -33 179 53.61 53.81 -p - - - - -
84.51 74.01 76.93 74.95 IJP iShares MSCI Japan ........ 74.99 -133 77 70.05 75.40 95.28 - 61.29 1.27 -361.20 - 65.25 57.15 59.23 59.06 VLC Vngd MSCI Au Large Co.... 59.06 -30 6 58.20 60.00 -p - - - - -
2.80 2.23 - - KSM K2 Au Small Cap Fund...... 2.24 - - 2.20 2.24 - - - - - - 83.88 71.919 79.76 78.79 VAP Vngd Aust Property ......... 79.31 -27 215 79.31 80.29 -p - - - - -
2.83 2.43 - - KII K2 Global Eq................. 2.44 - - 2.44 2.45 - - - - - - 81.61 71.35 73.53 72.90 VAS Vngd Aust Shares ........... 72.93 -67 747 72.88 73.13 349.09 p .10 - 4.79 34.39 212.1
3.49 2.93 3.27 3.25 MGE Magellan Glb Eq............. 3.25 -1 28102 3.24 3.37 - - - - - - 59.25 51.41 53.84 53.20 VSO Vngd MSCI Au Small Co.... 53.20 -64 62 53.00 53.38 257.01 1.92 - 4.83 494.43 10.8
2.84 2.57 2.80 2.78 MICH Magellan Infra ............... 2.79 - 1510 2.79 2.80 - - - - - - 52.65 49.20 50.45 50.44 VDBA Vngd Div Bal ................. 50.44 -1 53 50.05 51.35 -p - - - - -
3.22 2.92 3.11 3.10 MHG Magellan Glb Hdg........... 3.10 - 795 3.10 3.13 - - - - - - 51.70 49.34 50.48 50.38 VDCO Vngd Div Conserv ........... 50.41 +3 41 50.38 50.43 -p - - - - -
3.75 3.19 3.36 3.34 MOGL Montgomery Glb ............ 3.34 +3 239 3.28 3.35 - - - - - - 54.00 48.75 50.41 50.15 VDGR Vngd Div Growth ............ 50.16 -25 102 49.90 52.00 -p - - - - -
5.93 3.91 4.06 4.03 PAXX Platinum Asia Fd ............ 4.06 - 727 4.04 4.06 - - - - - - 57.95 48.40 50.28 50.05 VDHG Vngd Div High Growth ...... 50.07 -34 47 50.01 55.00 -p - - - - -
17.69 16.06 16.83 16.69 PMGOLD Perth Mint Gold.............. 16.82 +22 203 16.75 16.96 - - - - - - 70.57 58.16 61.80 61.18 VGE Vngd FTSE Emerging ....... 61.20 -29 116 61.12 61.43 - - - - - -
5.75 4.39 4.47 4.43 PIXX Platinum Intl Fd.............. 4.45 -2 1319 4.41 4.50 - - - - - - 50.33 ▲ 49.90 50.33 50.33 VEFI Vngd Ethic Glb Agg ......... 50.33 +9 1 50.00 50.33 - - - - - -
20.67 20.29 20.60 20.58 RSM Russell Au Semi Bond ...... 20.59 +4 26 20.44 20.65 - - - - - - 50.70 45.30 46.70 46.50 VESG Vngd Ethic Int................ 46.50 -31 5 46.30 46.40 - - - - - -
20.38 19.91 20.19 20.11 RCB Russell Au Sel Corp Bnd ... 20.17 +9 94 20.11 20.17 - - - - - - 50.68 49.30 50.00 49.81 VBND Vngd Glb Agg Bond H ...... 49.81 +4 200 49.74 49.93 - - - - - -
21.25 20.55 21.20 21.17 RGB Russell Au Govt Bnd ........ 21.20 +6 40 21.07 21.25 - - - - - - 50.40 48.80 49.87 49.62 VBLD Vngd Glb Infra ............... 49.62 -36 25 49.44 49.64 - - - - - -
26.03 22.86 23.57 23.44 RARI Russell Au Resp Inv ......... 23.44 -13 20 23.38 25.00 -p - - - - - 54.00 46.50 47.43 47.07 VVLU Vngd Glb Val Eq Act......... 47.07 -47 40 47.00 47.38 -p - - - - -
31.68 26.07 27.14 26.98 RDV Russell High Div ............. 26.98 -22 86 26.91 27.60 -p - - - - - 74.93 62.03 68.59 67.90 VGS Vngd MSCI Intl Sh........... 67.95 -63 218 67.90 68.10 - - - - - -
3.72 3.57 3.60 3.58 GROW Schroder Real Return....... 3.60 -1 348 3.58 3.70 - - - - - - 68.89 60.65 65.49 65.00 VGAD Vngd MSCI Intl Sh H ........ 65.00 -62 103 64.50 65.38 - - - - - -
21.59 18.00 19.05 18.97 OZF SPDR 200 Financials ....... 18.97 -20 19 17.64 20.88 95.14 p .34 - 5.02 32.31 58.7 49.85 47.80 49.15 49.14 VISM Vngd Intl Small Cap ......... 49.14 -6 10 48.50 48.73 - - - - - -
60.12 52.52 54.11 53.65 STW SPDR 200 Fund ............. 53.66 -52 379 53.60 53.89 234.53 p 2.79 58.00 4.37 654.86 8.2 53.57 50.53 52.46 52.06 VMIN Vngd Glb Min Vol ............ 52.06 -57 21 52.06 52.38 - - - - - -
11.43 9.44 10.10 9.96 OZR SPDR 200 Resources....... 9.96 -13 490 9.80 11.50 24.03 p 10.46 - 2.41 251.43 4.0 210.99 165.50 195.10 192.83 VTS Vngd US Total Market....... 192.83 -227 101 192.68 194.30 - - - - - -
58.59 51.49 52.96 52.64 SFY SPDR 50 Fund............... 52.64 -34 37 52.01 53.35 258.02 p 2.23 56.71 4.90 574.60 9.2 5.11 4.55 4.80 4.76 WCMQ WCM Qual Gl Growth....... 4.80 +5 1091 4.70 4.80 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 - - 8IH 8I Hldgs ...................... .10 - - .10 .105 - - .10 - -1.18 - .40 .26 .355.355..... LSX Lion Selection Grp .355 +.5 301 .355 .36 - - .29 - -9.00 -
1.015 .75 .80 .80 8EC 8IP Emerging ................ .80 -4 125 .72 .80 4.00 .62 .99 5.00 2.47 32.4 .03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - -
1.27 1.00 1.11 1.095 AEG Absolute Equity Perf ........ 1.11 +1.5 1267 1.095 1.10 4.50 f 2.15 1.11 4.05 9.67 11.5 8.50 4.84 ▼ 5.10 4.84 LRT Lowell Res Fund............. 4.84 -26 66 4.84 5.55 - - - - - -
1.30 1.035 1.145 1.14 ACQ Acorn Capital Invest ........ 1.145 +1 434 1.135 1.145 6.20 f 3.81 1.18 5.41 23.60 4.9 1.80 1.42 1.70 1.665 MGG Magellan Glob Tr ............ 1.68 -1 6874 1.675 1.68 - - 1.61 - 16.83 10.0
.098 .076 .096 .095 AIQ Alternative Invest............ .095 -.3 117 .095 .098 - - .09 - -.45 - 2.107 1.988 2.09 2.07 MXT MCP Master Income........ 2.09 +1 4237 2.08 2.09 - - 2.00 - 7.38 28.3
.98 .835 .86 .855 AMH AMCIL........................ .855 -.5 454 .85 .855 4.25 f .56 .86 4.97 2.39 35.8 .185 .165 .17 .17 MVT Mercantile Invest ............ .17 -.5 300 .17 .175 - - .18 - 2.36 7.2
60.00 49.01 - - AYZ Aust Masters YF5 ........... 53.00 - - 53.00 59.00 204.00 f .98 59.31 3.85 200.11 26.5 105.93 ▲ 99.486 105.93 105.50 MVTHA bvm6qu ..................... 105.93 +143 2 104.50 105.93 - - - - - -
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 2.99 2.13 2.76 2.70 MFF MFF Capital Inv.............. 2.71 -1 2136 2.71 2.72 3.00 f 15.21 2.34 1.11 45.64 5.9
1.37 1.045 1.10 1.09 APL Antipodes Global............ 1.09 +.5 2293 1.09 1.095 -p - 1.15 - 10.30 10.6 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - - 6.60 - - 7.08 - 66.09 10.0
1.985 1.63 1.885 1.87 ALI Argo Global .................. 1.87 -1 394 1.87 1.885 3.75 f 3.02 2.17 2.01 11.32 16.5 4.83 4.29 4.45 4.40 MLT Milton......................... 4.40 -5 1770 4.40 4.43 19.00 f 1.04 4.03 4.32 19.80 22.2
8.44 7.60 7.73 7.68 ARG Argo Invest................... 7.69 - 1055 7.69 7.71 31.50 f .99 7.62 4.10 31.30 24.6 2.82 2.54 2.64 2.56 MIR Mirrabooka Invest........... 2.63 +6 803 2.56 2.63 10.00 f .66 2.13 3.80 6.57 40.0
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .215 .26 1.83 - .33 8.93 -29.69 - .91 .765 .78 .78 MA1 Monash Absolute ........... .78 -1.5 150 .78 .815 1.00 f 7.49 .97 1.28 7.49 10.4
.70 .15 - - AIB Aurora Global Inc Tr ......... .165 - - .165 .22 2.72 - .22 16.48 -33.08 - .01 .005 - - MA1OA opt may20................... .01 - - .003 .009 - - - - - -
4.53 2.00 - - AUP Aurora Prop.................. 2.00 - - 2.20 2.30 25.11 - 3.44 12.55 - - 1.11 .935 - - MEC Morphic EEF................. .96 - - .955 .96 -f - 1.16 - 8.38 11.5
6.25 5.80 5.90 5.85 AYF Aust Enhanced .............. 5.85 -5 145 5.80 5.85 35.00 p .57 5.93 5.98 20.00 29.2 - - - - MECN def x opt..................... - - - - -f - - - - -
6.44 5.96 6.02 5.98 AFI Aust Foundation............. 5.99 -2 3198 5.99 6.00 24.00 f .98 5.03 4.01 23.57 25.4 1.54 1.15 1.165 1.16 NCC NAOS Emerging Opp ....... 1.165 +1 224 1.165 1.17 7.25 f .96 1.18 6.22 6.94 16.8
1.11 .96 .98 .97 ALF Aust Leaders Fund.......... .975 - 1129 .975 .98 2.00 f - 1.20 2.05 -2.53 - 1.075 .865 .93 .90 NAC NAOS Ex-50 ................. .93 +1 473 .90 .93 6.60 f 1.12 1.10 7.10 7.39 12.6
9.09 8.16 8.33 8.25 AUI Aust United Invest........... 8.27 +4 92 8.27 8.30 35.00 f 1.10 7.52 4.23 38.60 21.4 .95 .725 .76 .74 NSC NAOS Small Cap Opp ...... .75 - 1309 .74 .75 6.85 f .41 .85 9.13 2.80 26.8
1.88 1.60 1.70 1.70 AGM Aust Governance Eth ....... 1.70 +1 267 1.70 1.73 - - - - - - 102.40 98.01 - - NSCG covm6qu.................... 99.50 - - 99.55 99.99 - - - - - -
.98 .74 .77 .76 BTI Bailador Tech Invest ........ .76 -1.5 330 .76 .77 - - 1.10 - 3.04 25.0 2.08 1.995 2.01 2.00 NBI NB Glb Corp Inc Tr .......... 2.00 - 7679 2.00 2.01 - - - - - -
1.06 .84 - - BST Barrack St Invest ............ .91 - - .89 .915 3.25 f 2.84 1.10 3.57 9.22 9.9 .73 .42 .61 .61 NGE NGE Capital ................. .61 - 100 .61 .635 - - .80 - 19.72 3.1
.13 .091 - - BEL Bentley Capital .............. .097 - - .095 .097 1.00 f - .12 10.31 -2.42 - .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .20 -f - .24 - -6.76 -
1.773 1.46 1.48 1.47 BKI BKI Invest .................... 1.475 -1 2567 1.47 1.475 7.32 f .99 1.46 4.96 7.23 20.4 .195 .165 - - OZG Ozgrowth .................... .165 - - .165 .17 .50 f 6.80 .21 3.03 3.40 4.9
1.23 .685 .95 .94 BAF Blue Sky Alt Access......... .945 - 1526 .94 .945 5.00 p .51 1.08 5.29 2.55 37.1 .017 .001 - - OZGOC opt aug19 ................... .001 - - .002 .009 - - - - - -
1.375 .93 1.015 .995 CDM Cadence Capital ............ 1.01 +1 1939 .985 1.01 8.00 f 1.69 1.23 7.92 13.50 7.5 1.205 1.01 1.09 1.09 PIA Pengana Int Equ............. 1.09 - 743 1.08 1.09 7.00 f 1.43 1.23 6.42 10.04 10.9
35.02 30.47 31.00 30.90 CIN Carlton Invest................ 30.90 -39 46 30.95 31.55 121.00 f 1.30 29.49 3.92 157.40 19.6 .036 .001 ▼ .001 .001 PIAO opt may19................... .001 -.1 600 .002 .003 - - - - - -
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.05 - 14.00 f - - 6.97 - - 1.234 1.050 1.08 1.06 PIC Perpetual Equity............. 1.06 -1.5 2204 1.055 1.06 6.30 f 1.55 1.12 5.94 9.78 10.8
1.035 .817 .94 .91 CBC CBG Capital ................. .94 +3 854 .91 .935 3.10 f 3.07 1.04 3.30 9.52 9.9 1.395 1.015 1.145 1.08 PAI Platinum Asia ................ 1.09 -6 2722 1.09 1.10 10.00 f 1.43 1.01 9.17 14.32 7.6
1.015 .88 .93 .925 CYA Century Aust................. .925 -1 402 .925 .93 4.09 f 1.92 1.06 4.42 7.87 11.8 2.17 1.665 1.85 1.785 PMC Platinum Capital............. 1.85 +9 2251 1.82 1.85 10.00 f 1.77 1.51 5.41 17.66 10.5
.97 .820 .875 .87 CAM Clime Capital ................ .87 +.5 172 .865 .87 5.00 f 1.77 .95 5.75 8.85 9.8 1.14 .955 1.025 1.00 PL8 Plato Inc Max ................ 1.00 -1.5 2348 1.00 1.01 -f - 1.05 - 6.40 15.6
1.025 .98 - - CAMG covm3wu ................... 1.01 - - .985 .997 - - - - - - .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.305 1.15 1.205 1.18 CLF Concentrated Leaders...... 1.18 -2 642 1.18 1.28 5.75 f .45 1.27 4.87 2.58 45.7 1.38 1.00 1.10 1.06 PAF PM Capital Asian ............ 1.06 -4.5 480 1.06 1.075 4.50 f 1.76 1.05 4.25 7.92 13.4
1.00 .79 ▼ .815 .79 CIE Contango Income........... .79 -1 766 .80 .81 6.55 p .44 .92 8.29 2.85 27.7 1.35 1.115 1.22 1.185 PGF PM Capital Global........... 1.185 -3 2333 1.185 1.19 3.60 f 3.99 1.22 3.04 14.36 8.3
1.335 1.005 - - CVF Contrarian Value Fd ......... 1.025 - - 1.02 1.05 8.50 f 3.55 1.25 8.29 30.20 3.4 1.33 1.05 1.115 1.09 QVE QV Equities .................. 1.09 -1 2853 1.09 1.095 4.20 f .96 1.11 3.85 4.05 26.9
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.62 - - 1.625 1.73 - - 1.78 - 19.88 8.1 1.37 1.15 1.17 1.165 RYD Ryder Capital ................ 1.165 - 535 1.165 1.18 3.00 f - 1.34 2.58 -5.61 -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.20 - - 2.16 2.20 - - 2.17 - 20.59 10.7 .15 .001 - - RYDO opt dec18 ................... .01 - - - .005 - - - - - -
1.67 1.39 - - CD3 Cordish Dixon PEF III ....... 1.65 - - 1.63 1.64 - - 1.60 - .32 515.6 1.06 .87 .88 .87 SNC Sandon Capital Invest ...... .87 -1 562 .87 .89 7.00 f 1.00 .93 8.05 6.97 12.5
4.45 3.88 4.06 4.01 DUI Diversified United Inv ....... 4.01 -2 372 4.01 4.08 15.00 f 1.10 4.22 3.74 16.50 24.3 2.09 1.69 1.82 1.805 SEC Spheria Emerging Co ....... 1.81 - 774 1.80 1.82 -f - 2.02 - 15.70 11.5
3.76 3.15 3.27 3.22 DJW Djerriwarrh ................... 3.22 - 1401 3.22 3.27 20.00 f .71 3.10 6.21 14.27 22.6 .29 .24 - - SVS Sunvest ...................... .25 - - .25 .34 - - .41 - -12.14 -
1.422 1.012 1.315 1.29 D2O Duxton Water................ 1.29 +.5 1243 1.29 1.31 -p - 1.36 - 3.28 39.3 1.54 1.25 1.33 1.30 TGG Templeton Global ........... 1.32 +1 1007 1.32 1.33 4.50 f .36 1.41 3.41 1.60 82.5
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.52 - - - - - - - .75 .61 .65 .65 TOP Thorney Opp ................ .65 - 58 .65 .655 1.50 f 3.96 .71 2.31 5.94 10.9
2.29 1.80 - - EGD Evans P Gl Disrupt .......... 1.83 - - 1.83 1.89 - - 1.95 - 55.13 3.3 .39 .20 .225 .22 TEK Thorney Tech ................ .22 -1 1204 .215 .22 - - .25 - 2.30 9.6
1.165 .94 1.01 1.00 EAI Ellerston Asian Inv........... 1.01 +1 1896 1.00 1.01 1.00 f 8.69 1.03 .99 8.69 11.6 2.63 2.46 2.59 2.55 TGF Tribeca Global ............... 2.55 -2 251 2.55 2.59 - - - - - -
.14 .005 .012 .012 EAIO opt feb19.................... .012 +.3 927 .009 .019 - - - - - - 1.07 .88 .92 .915 URB URB Invest................... .915 -2 365 .915 .92 -f - 1.06 - 2.96 30.9
1.18 .955 1.02 1.00 EGI Ellerston Global Inv ......... 1.015 +1.5 1623 .99 1.01 3.00 f 3.70 1.08 2.96 11.10 9.1 2.59 2.00 2.40 2.37 VG1 VGI Partners Global......... 2.39 - 3069 2.38 2.39 - - 2.27 - 16.93 14.1
2.19 1.455 - - EGF Evans P Gl Flagship......... 1.52 - - 1.53 1.54 52.77 .37 1.55 34.72 19.68 7.7 1.17 1.00 1.045 1.045 WAA WAM Active.................. 1.045 -.5 105 1.045 1.05 5.70 f 1.49 1.10 5.45 8.51 12.3
1.275 1.02 1.11 1.11 EAF Evans P Asia................. 1.11 - 44 1.11 1.13 - - - - - - 2.52 2.01 2.30 2.23 WAM WAM Capital................. 2.27 +5 6257 2.27 2.28 15.50 f 1.25 1.94 6.83 19.30 11.8
1.20 .93 .945 .94 FPP Fat Prophets Gl PF .......... .94 +1 82 .94 .95 -p - 1.11 - 7.42 12.7 2.21 2.02 2.09 2.07 WGB WAM Global ................. 2.07 -2 602 2.07 2.08 - - - - - -
1.25 .82 .88 .87 FPC Fat Prophets Gl Cont ....... .87 -.5 193 .87 .88 - - 1.03 - 2.70 32.2 1.25 1.065 1.10 1.09 WLE WAM Leaders ............... 1.095 -1 4660 1.095 1.10 5.00 f 2.50 1.13 4.57 12.49 8.8
1.82 1.58 - - FSI Flagship Invest .............. 1.65 - - 1.66 1.72 7.75 f .28 1.78 4.70 2.20 75.0 1.57 1.21 1.36 1.34 WMI WAM Microcap.............. 1.34 -1 337 1.34 1.36 -f - 1.23 - 28.27 4.7
2.104 1.42 - - FOR Forager Aust Shs Fnd....... 1.47 - - 1.45 1.48 - - 1.62 - 11.19 13.1 1.71 1.30 1.415 1.39 WAX WAM Research.............. 1.41 +2 2107 1.40 1.415 9.50 f 1.22 1.16 6.74 11.58 12.2
1.355 1.135 1.22 1.19 FGX Future Generation Inv....... 1.19 -1 5534 1.19 1.21 4.50 f 1.14 1.16 3.78 5.13 23.2 .89 .76 .815 .815 WMK Watermark Fund ............ .815 -1.5 70 .81 .82 2.50 f - .95 3.07 -2.37 -
1.47 1.145 1.34 1.30 FGG Future Gen Global Inv....... 1.32 -2 2274 1.305 1.335 1.00 f 3.74 1.31 .76 3.74 35.3 1.14 .955 1.045 1.03 WQG WCM Global Growth........ 1.035 -1 951 1.035 1.045 - - 1.18 - 12.00 8.6
1.17 .92 .96 .94 GC1 Glennon Small Comp ....... .96 +3 566 .945 .96 4.00 f 4.96 1.01 4.17 19.84 4.8 .036 .005 .006 .005 WQGO opt jun19 .................... .005 -.1 420 .002 .005 - - - - - -
2.45 1.97 2.12 2.12 GFL Global Masters Fund ....... 2.12 +5 1 2.12 2.15 - - 2.06 - -1.26 - 1.215 1.00 ▼ 1.06 1.00 WIC Westoz Inv ................... 1.00 -6 1948 1.00 1.03 6.00 f 3.87 1.19 6.00 23.20 4.3
1.175 1.02 1.08 1.06 GVF Global Value Fnd ............ 1.07 -.5 381 1.07 1.075 6.30 p 1.11 1.07 5.89 6.98 15.3 .13 .02 .022 .022 WICOC opt aug19 ................... .022 -.3 350 .017 .022 - - - - - -
2.02 1.94 1.995 1.985 GCI Gryphon Capital............. 1.99 +.5 287 1.99 1.995 - - - - - - 4.90 4.29 ▼ 4.37 4.29 WHF Whitefield .................... 4.29 -8 230 4.27 4.30 18.75 f .95 4.76 4.37 17.90 24.0
.125 .058 - - HHY HHY Fund.................... .061 - - .061 .069 - - .08 - -2.90 - .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.53 .46 .52 .515 IBC Ironbark Capital ............. .52 +.5 3545 .515 .52 2.70 f .61 .53 5.19 1.66 31.3 107.00 99.26 100.70 100.60 WHFPB cpvm6qu.................... 100.70 +15 7 100.20 100.65 700.00 f - - 6.95 - -
.855 .725 - - KAT Katana Capital............... .725 - - .735 .77 3.00 f 4.37 .90 4.14 13.10 5.5 .945 .85 - - WGF Watermark Gl Fd ............ .88 - - .88 .90 -p - 1.07 - -2.78 -
2.09 1.38 1.445 1.43 LSF L1 Long Short Fund......... 1.435 - 5673 1.435 1.45 - - - - - - .465 .28 .315 .315 ZER Zeta Res ..................... .315 - 50 .31 .37 - - .42 - 20.30 1.6
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR TUESDAY, DECEMBER 4, 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 TLSSO2

TLSJOJ
TLSJOC
2.27 18/11/21
1.83 15/03/23
2.31 15/03/23
1:1
1:1
1:1
.735
1.17
.695
.745
1.18
.705
.745
1.13
.695
+8
+4
+8.5
30
100
100
Independence Grp Last Sale Price $3.94
IGOKOD 1.94 31/12/29 1:1 2.00 2.01 2.02 +21.5 10
Wesfarmers Last Sale Price $30.95
WESKOD
WESLOA
20.50 31/12/29
27.39 31/12/29
1:1 10.44 10.45 10.39
1:1 4.55 4.56 4.57
-111
+2
1
10
Aristocrat Leisure Last Sale Price $23.64
ALLJOC 21.50 15/03/23 1:1 2.14 2.15 2.17 -50 30
Macq Grp Last Sale Price $116.35 IGOKOC 2.42 31/12/29 1:1 1.51 1.52 1.53 -12.5 5 ANZ Banking Grp Last Sale Price $26.36
MQGWOD 126.00 20/06/19 5:1 1.095 1.10 1.125 -9.5 4 Vngd Aust Shares Last Sale Price $72.93 WESLOE 29.28 31/12/29 1:1 2.67 2.68 2.66 -75 10
IPH Last Sale Price $5.72 ANZJOC 21.24 15/03/23 1:1 5.11 5.12 5.22 -44 50
Rio Tinto Last Sale Price $73.51 VASSOA 34.19 15/06/20 1:1 39.71 39.72 40.32 +8 2 IPHKOA 3.68 31/12/29 1:1 2.03 2.04 2.03 +3 70 Woolworths Grp Last Sale Price $28.92 Afterpay Touch Last Sale Price $13.69
RIOWOD 83.00 20/06/19 5:1 .56 .565 .58 -9.5 70 Vngd Aust High Yield Last Sale Price $53.71 WOWKOA 26.64 31/12/29 1:1 2.28 2.29 2.26 -68 10
InvoCare Last Sale Price $11.80 APTJOA 3.66 17/08/22 1:1 10.03 10.04 10.08 +250 40
VHYSOA 25.29 15/06/20 1:1 29.27 29.28 29.40 +34 2 IVCKOC 9.76 31/12/29 1:1 2.04 2.05 2.05 -16 23 Woodside Pet Last Sale Price $31.74 APTJOJ 5.60 15/03/23 1:1 8.08 8.09 8.73 +28 10
Equity Put Warrants Woodside Pet Last Sale Price $31.74
WPLSSL 19.50 07/06/19 1:1 12.80 12.81 13.18 +56 1
JB Hi-Fi Last Sale Price $22.86
JBHKOD 18.35 31/12/29 1:1 4.51 4.52 4.75 -41 20
WPLKOC
WPLKOB
26.28
27.46
31/12/29
31/12/29
1:1
1:1
5.46
4.27
5.47
4.28
5.33
4.19
-40
-26
90
76
APTJOW
APTJOY
7.41
9.27
20/07/23
20/07/23
1:1 6.27 6.28 6.73 +133
1:1 4.41 4.42 4.73 -47
10
50
C’wlth Bank of Aust Last Sale Price $70.80 WPLJOF 25.07 14/04/20 1:1 6.66 6.67 6.61 +37 40
WPLKOD 28.23 31/12/29 1:1 3.50 3.51 3.41 -47 90
Bellamys Aust Last Sale Price $8.06
CBAWOS 63.00 20/06/19 5:1 .475 .48 .455 +4 50 James Hardie Ind Last Sale Price $16.07 WPLLOH 28.81 31/12/29 1:1 4.02 4.03 4.24 +20 50
BALJOW 5.10 20/07/23 1:1 2.96 2.97 3.01 -9 46
Comex Gold Futures
Equity Installment Warrants Barrier Call Warrants JHXKOE 13.39 31/12/29 1:1 2.67 2.68 2.70 +42 20
ZGCKOD 883.10 31/12/29 .01:1 4.87 4.88 4.88 +10 5 Bank of Qld Last Sale Price $9.90
Lendlease Grp Last Sale Price $12.88 ZGCKOA 1122.03 31/12/29 .01:1 1.63 1.64 1.605 +8.5 50 BOQJOP 8.33 30/05/19 1:1 1.555 1.565 1.575 -16 410
The A2 Milk Company Last Sale Price $10.53
The A2 Milk Company Last Sale Price $10.53 LLCKOG 10.04 31/12/29 1:1 2.84 2.85 3.06 -2 5
Brambles Last Sale Price $10.24
A2MKOG 5.60 31/12/29 1:1 4.93 4.94 5.03 +39 100 Comex Silver Futures
A2MJOM 7.41 20/01/21 1:1 3.12 3.13 3.07 +24 9
A2MKOH 6.64 31/12/29 1:1 3.89 3.90 3.80 +35 15
Lynas Last Sale Price $2.12 ZSIKOA 12.56 31/12/29 .10:1 .27 .275 .265 -2 500 BXBJOC 7.24 15/03/23 1:1 3.00 3.01 3.07 - 50
A2MJOJ 6.43 15/03/23 1:1 4.09 4.10 4.05 +43 25 LYCKOB 1.51 31/12/29 1:1 .605 .615 .62 -13.5 134
A2MKOC 7.33 31/12/29 1:1 3.20 3.21 3.25 +30 120 C’wlth Bank of Aust Last Sale Price $70.80
Aristocrat Leisure Last Sale Price $23.64
ALLJOC 21.50 15/03/23 1:1 2.14 2.15 2.17 -50 30 Aristocrat Leisure Last Sale Price $23.64
ALLKOC 20.63 31/12/29 1:1 3.01 3.02 3.03 -27 135
Macq Grp Last Sale Price $116.35
MQGKOJ 94.43 31/12/29 1:1 21.91 21.92 23.70 +280 3 Barrier Put Warrants CBAJOC 52.06 15/03/23 1:1 18.73 18.74 19.32
Evolution Min Last Sale Price $3.21
+55 3
ANZ Banking Grp Last Sale Price $26.36 MQGKOH 99.11 31/12/29 1:1 17.23 17.24 17.62 -109 21 The A2 Milk Company Last Sale Price $10.53 EVNJOM 1.50 20/01/21 1:1 1.705 1.715 1.705 +6 118
ANZSWR 16.91 30/06/20 1:1 10.82 10.84 10.87 -43 5 ALS Last Sale Price $7.58 MQGLOA 113.27 31/12/29 1:1 5.58 5.59 5.67 -117 39 A2MKOU 12.96 31/12/29 1:1 2.43 2.44 2.45 -28 110 EVNJOA 1.75 17/08/22 1:1 1.45 1.46 1.41 +7.5 200
ANZJOC 21.24 15/03/23 1:1 5.11 5.12 5.22 -44 50 ALQKOA 5.34 31/12/29 1:1 2.23 2.24 2.25 +24 75
Mesoblast Last Sale Price $1.27 ANZ Banking Grp Last Sale Price $26.36 G8 Education Last Sale Price $3.00
Afterpay Touch Last Sale Price $13.69 Altium Last Sale Price $23.58 MSBKOE 1.04 31/12/29 1:1 .23 .24 .255 -4 20 ANZXOR 30.00 27/06/19 2:1 1.97 1.98 1.84 +11 7 GEMJOJ 1.59 15/03/23 1:1 1.40 1.41 1.37 +2 45
APTJOA 3.66 17/08/22 1:1 10.03 10.04 10.08 +250 40 ALUKOA 12.86 31/12/29 1:1 10.72 10.73 10.73 +233 10 ANZLOV 27.81 31/12/29 1:1 1.99 2.00 1.95 +81 123
APTJOJ 5.60 15/03/23 1:1 8.08 8.09 8.73 +28 10 Mayne Pharma Last Sale Price $0.95 ANZKOX 30.67 31/12/29 1:1 4.30 4.31 4.12 +32 20 iShares China LCap Last Sale Price $58.25
Amcor Last Sale Price $13.42 MYXKOA 0.54 31/12/29 1:1 .405 .415 .40 -13.5 300 IZZJOM 38.33 30/05/19 1:1 19.38 19.93 19.50 -6 3
APTJOW 7.41 20/07/23 1:1 6.27 6.28 6.73 +133 10 AMCKOC 11.64 31/12/29 1:1 1.77 1.78 1.785 +15.5 30 BHP Last Sale Price $31.62
APTJOY 9.27 20/07/23 1:1 4.41 4.42 4.73 -47 50 National Aust Bank Last Sale Price $24.38 BHPXOS 36.00 27/06/19 2:1 2.40 2.41 2.26 -46 200 James Hardie Ind Last Sale Price $16.07
Ansell Last Sale Price $22.94 NABKOG 20.00 31/12/29 1:1 4.38 4.39 4.48 -62 65 JHXJOM 12.85 20/01/21 1:1 3.21 3.22 3.13 +53 33
Bellamys Aust Last Sale Price $8.06 ANNKOB 19.12 31/12/29 1:1 3.82 3.83 3.63 -83 16 BHPLOT 33.84 31/12/29 1:1 2.97 2.92 2.92 +22 145
BALJOW 5.10 20/07/23 1:1 2.96 2.97 3.01 -9 46 NABKOF 22.03 31/12/29 1:1 2.34 2.41 2.41 -22 15 BHPLOU 34.54 31/12/29 1:1 3.66 3.67 3.42 +64 45
ANZ Banking Grp Last Sale Price $26.36 NABKOA 22.58 31/12/29 1:1 1.79 1.80 1.805 -32.5 60 Lendlease Grp Last Sale Price $12.88
BHP Last Sale Price $31.62 BHPKOT 36.54 31/12/29 1:1 4.92 4.93 4.81 +14 36 LLCSO2 5.81 20/01/21 1:1 7.06 7.07 7.30 -42 5
ANZLOA 26.11 31/12/29 1:1 .795 .805 .85 -41 368 NABLOC 23.19 31/12/29 1:1 1.785 1.795 1.795 - 32
BHPIO1 14.00 03/05/19 1:1 18.17 18.18 18.23 +52 90 NABLOG 24.26 31/12/29 1:1 .71 .72 .675 -31 94 C’wlth Bank of Aust Last Sale Price $70.80 LLCJOA 9.64 17/08/22 1:1 3.23 3.24 3.61 +12 50
Bank of Qld Last Sale Price $9.90 Afterpay Touch Last Sale Price $13.69 CBAXOR 76.00 27/06/19 4:1 1.545 1.555 1.48 +20 248 Mineral Resources Last Sale Price $15.38
BOQJOP 8.33 30/05/19 1:1 1.555 1.565 1.575 -16 410 APTKOH 8.70 31/12/29 1:1 4.98 4.99 4.98 -40 192 Newcrest Min Last Sale Price $20.62 CBALOS 73.20 31/12/29 1:1 3.90 3.91 3.83 +72 93 MINJOA 8.60 17/08/22 1:1 6.77 6.78 6.65 - 18
NCMKOI 14.84 31/12/29 1:1 5.78 5.79 5.73 +18 20 CBAKOT 78.13 31/12/29 1:1 7.32 7.33 7.15 +83 102
Brambles Last Sale Price $10.24 ASX Last Sale Price $61.05 NCMKOB 17.30 31/12/29 1:1 3.32 3.33 3.31 +15 45 CBAKOZ 79.89 31/12/29 1:1 9.08 9.09 8.86 +70 50 Macq Grp Last Sale Price $116.35
BXBJOC 7.24 15/03/23 1:1 3.00 3.01 3.07 - 50 ASXKOA 53.55 31/12/29 1:1 7.49 7.50 7.60 -40 20 NCMKOD 18.50 31/12/29 1:1 2.12 2.13 2.04 -80 220 MQGJOA 84.15 15/03/23 1:1 32.20 32.21 32.54 -100 5
Alumina Last Sale Price $2.27 DEXUS Last Sale Price $10.60
C’wlth Bank of Aust Last Sale Price $70.80 Northern Star Last Sale Price $7.75 DXSKOQ 13.05 31/12/29 1:1 2.45 2.46 2.45 -104 150 National Aust Bank Last Sale Price $24.38
CBASOP 38.90 17/06/22 1:1 34.74 34.75 35.35 +370 2 AWCKOE 1.95 31/12/29 1:1 .315 .325 .41 +9 500 NABJOM 19.74 20/01/21 1:1 4.64 4.65 4.87 -19 50
NSTKOB 5.16 31/12/29 1:1 2.59 2.60 2.70 -9 10 Fletcher Bld Last Sale Price $4.53
CBAJOC 52.06 15/03/23 1:1 18.73 18.74 19.32 +55 3 Bellamys Aust Last Sale Price $8.06 Orocobre Last Sale Price $4.43 FBUKOP 5.40 31/12/29 1:1 .86 .87 .85 -112.5 30 NABJOC 20.62 15/03/23 1:1 3.76 3.77 3.83 -25 24
Coca-Cola Amatil Last Sale Price $8.71 BALKOG 3.96 31/12/29 1:1 4.09 4.10 4.16 +59 5 Oil Search Last Sale Price $7.52
BALKOF 5.24 31/12/29 1:1 2.82 2.83 2.81 -7 60 OREKOE 2.47 31/12/29 1:1 1.95 1.96 2.05 +6.5 160 Fortescue Metals Grp Last Sale Price $4.10
CCLISK 5.52 07/06/19 1:1 3.34 3.35 3.43 -12 15 FMGMOT 6.30 31/12/29 1:1 2.20 2.21 2.17 -73 3 OSHJOF 4.82 14/04/20 1:1 2.70 2.71 2.70 -19 86
Bapcor Last Sale Price $6.44 Origin Energy Last Sale Price $6.85
Evolution Min Last Sale Price $3.21 ORGKOB 5.11 31/12/29 1:1 1.73 1.74 1.73 - 20 Currency Warrant AUS/USD Pendal Grp Last Sale Price $8.65
EVNJOM 1.50 20/01/21 1:1 1.705 1.715 1.705 +6 118 BAPKOA 5.27 31/12/29 1:1 1.165 1.175 1.21 +12 31 PDLJOA 6.75 17/08/22 1:1 1.895 1.905 1.985 -8.5 25
EVNJOA 1.75 17/08/22 1:1 1.45 1.46 1.41 +7.5 200 Oil Search Last Sale Price $7.52 FXUKOV 0.75 04/12/18 100:1 1.945 - 1.945 -83.5 160
BHP Last Sale Price $31.62 FXUKOW 0.75 31/12/29 100:1 2.34 2.37 2.61 +6 35 Rio Tinto Last Sale Price $73.51
BHPXOD 28.00 27/06/19 2:1 2.28 2.29 2.35 +25 150 OSHQOB 5.80 31/12/29 1:1 1.71 1.72 1.74 +23.5 200
G8 Education Last Sale Price $3.00 OSHKOA 6.40 31/12/29 1:1 1.115 1.125 1.12 -18.5 45 FXUMOS 0.77 31/12/29 100:1 3.94 3.97 4.00 -20 25 RIOJOG 62.92 14/04/20 1:1 10.58 10.59 12.18 -218 9
GEMJOJ 1.59 15/03/23 1:1 1.40 1.41 1.37 +2 45 BHPXOC 29.11 27/06/19 2:1 1.535 1.545 1.70 +36 20
BHPKON 27.20 31/12/29 1:1 4.42 4.43 4.50 -14 36 OZ Min Last Sale Price $8.87 Currency Warrant AUD/JPY The Star Entertain Last Sale Price $4.42
iShares S&P/ASX 20 Last Sale Price $22.68 BHPKOJ 27.85 31/12/29 1:1 3.76 3.77 3.86 -21 35 OZLKOE 6.78 31/12/29 1:1 2.09 2.10 2.08 -40 25
FXYKOS 90.09 31/12/29 100:1 8.00 8.04 7.90 -557 50 SGRJOY 3.06 20/07/23 1:1 1.355 1.365 1.385 +9.5 58
ILCSWR 13.22 30/06/20 1:1 10.13 10.16 10.15 -181 9 BHPLON 28.86 31/12/29 1:1 3.50 3.51 4.03 +35 10 Genworth Mortg Ins Last Sale Price $2.29
OZLKOD 7.07 31/12/29 1:1 1.795 1.805 2.10 +64.5 300 Spark Infrastructure Last Sale Price $2.30
iShares China LCap Last Sale Price $58.25 Beach Energy Last Sale Price $1.63 GMAKOQ 3.31 31/12/29 1:1 1.01 1.02 .99 -8 11 SKIJOE 1.76 14/04/20 1:1 .53 .54 .55 -5 1810
IZZJOM 38.33 30/05/19 1:1 19.38 19.93 19.50 -6 3 Platinum Asset Last Sale Price $5.37
BPTKOB 0.92 31/12/29 1:1 .70 .71 .695 -1.5 195 PTMKOC 2.63 31/12/29 1:1 2.74 2.75 2.93 +39 3 Goodman Grp Last Sale Price $10.30 Telstra Corp Last Sale Price $3.01
James Hardie Ind Last Sale Price $16.07 Breville Grp Last Sale Price $11.07 GMGKOQ 12.92 31/12/29 1:1 2.61 2.62 2.54 +5 150 TLSSO2 2.27 18/11/21 1:1 .735 .745 .745 +8 30
JHXJOM 12.85 20/01/21 1:1 3.21 3.22 3.13 +53 33 Ramsay Health Care Last Sale Price $55.64 TLSJOJ 1.83 15/03/23 1:1 1.17 1.18 1.13 +4 100
BRGKOA 9.11 31/12/29 1:1 1.95 1.995 1.995 - 20 RHCKOB 44.44 31/12/29 1:1 11.19 11.20 10.57 +34 15 Independence Grp Last Sale Price $3.94
Lendlease Grp Last Sale Price $12.88 IGOKOT 6.58 31/12/29 1:1 2.63 2.64 2.62 +12 5 TLSJOC 2.31 15/03/23 1:1 .695 .705 .695 +8.5 100
LLCSO2 5.81 20/01/21 1:1 7.06 7.07 7.30 -42 5 Brambles Last Sale Price $10.24 Rio Tinto Last Sale Price $73.51 IGOKOQ 7.21 31/12/29 1:1 3.26 3.27 3.27 -61 5
BXBKOD 9.11 31/12/29 1:1 1.12 1.13 1.11 -5 130 RIOKOF 64.51 31/12/29 1:1 9.00 9.01 9.33 -120 5
Woodside Pet Last Sale Price $31.74
LLCJOA 9.64 17/08/22 1:1 3.23 3.24 3.61 +12 50 WPLJOF 25.07 14/04/20 1:1 6.66 6.67 6.61 +37 40
C’wlth Bank of Aust Last Sale Price $70.80 RIOKOL 66.09 31/12/29 1:1 7.41 7.42 7.62 -126 173 James Hardie Ind Last Sale Price $16.07
Mineral Resources Last Sale Price $15.38 RIOLOG 70.40 31/12/29 1:1 4.61 4.62 4.92 -150 40 JHXKOQ 18.31 31/12/29 1:1 2.24 2.25 2.23 -33 9
CBAKOH 60.17 31/12/29 1:1 10.62 10.63 10.69 -69 1
MINJOA 8.60 17/08/22 1:1
6.77 6.78 6.65 - 18
CBAKOK
CBALOD
62.71
65.67
31/12/29
31/12/29
1:1 8.08 8.09 8.10
1:1 6.63 6.64 6.76
-116
-115
411
25
Regis Res Last Sale Price $4.25
RRLKOE 3.08 31/12/29 1:1 1.165 1.175 1.17 - 22
MQGLOR 118.82 31/12/29 1:1 4.96 4.97 4.67 +86 3
Index Call Warrants
MQGSSK 124.38 28/06/19 1:1 6.46 6.47 6.79 +133 5 CBALOI 67.99 31/12/29 1:1 4.30 4.31 4.37 -88 60 MQGLOV 121.31 31/12/29 1:1 7.30 7.34 6.44 +19 36 S&P/ASX 200 Last Value 5713.1
MQGJOA 84.15 15/03/23 1:1 32.20 32.21 32.54 -100 5 CBALOB 69.49 31/12/29 1:1 2.80 2.81 3.27 -68 9 South32 Last Sale Price $3.21 XJOWOL 6100.00 20/03/19 .005:1 .43 .435 .445 -5.5 400
Nanosonics Last Sale Price $3.25
National Aust Bank Last Sale Price $24.38 S32KOA 2.73 31/12/29 1:1 .475 .485 .555 -2 250 NANKOP 4.13 31/12/29 1:1 .875 .885 .88 -9.5 50
CSL Last Sale Price $181.78
NABIOL
NABJOM
24.00 17/05/19
19.74 20/01/21
1:1
1:1
3.03
4.64
3.04
4.65
3.15
4.87
-
-19
20
50
CSLKOE
CSLKOG
112.04 31/12/29
145.21 31/12/29
1:1 69.74 69.75 69.00
1:1 36.56 36.57 35.48
-192
-226
2
1
Sandfire Res Last Sale Price $6.75
SFRKOL 4.25 31/12/29 1:1 2.49 2.50 2.52 +14 35
OZ Min Last Sale Price $8.87
OZLKOQ 9.91 05/12/18 1:1 .835 - .835 -69.5 5
Index Barrier Call Warrants
NABJOC 20.62 15/03/23 1:1 3.76 3.77 3.83 -25 24 CSLKOC 156.41 31/12/29 1:1 25.36 25.37 24.90 -135 25
S&P500 EMINI Futures
Sims Metal Mgmt Last Sale Price $10.92 OZLKOR 12.24 31/12/29 1:1 3.37 3.38 3.38 +40 6 SPFKOH 2493.17 31/12/29 .01:1 3.83 3.84 3.98 -28 10
Oil Search Last Sale Price $7.52 CSR Last Sale Price $2.95 SGMMOA 8.22 31/12/29 1:1 2.70 2.71 2.67 -28 30
OSHJOF 4.82 14/04/20 1:1 2.70 2.71 2.70 -19 86 Rio Tinto Last Sale Price $73.51 S&P/ASX 200 Last Value 5713.1
CSRKOD 2.18 31/12/29 1:1 .765 .775 .815 -6.5 12 The Star Entertain Last Sale Price $4.42 RIOLOQ 77.77 31/12/29 1:1 6.05 6.06 5.04 +58 40 XJOKON 5048.05 31/12/29 .01:1 6.66 6.68 6.89 -1 10
Pendal Grp Last Sale Price $8.65 Evolution Min Last Sale Price $3.21 SGRKOD 3.89 31/12/29 1:1 .525 .535 .535 -7 100 RIOKOP 84.35 31/12/29 1:1 10.84 10.85 10.47 +95 10 XJOMOL 5096.84 31/12/29 .01:1 6.18 6.20 6.32 +51 10
PDLJOA 6.75 17/08/22 1:1 1.895 1.905 1.985 -8.5 25
EVNKOC 2.47 31/12/29 1:1 .735 .745 .72 +12.5 8 Sonic Healthcare Last Sale Price $22.46 XJOMOJ 5145.84 31/12/29 .01:1 5.69 5.71 6.05 +38 10
Rio Tinto Last Sale Price $73.51 Smartgrp Last Sale Price $10.40 SHLKOQ 28.00 31/12/29 1:1 5.54 5.55 5.56 -4 4 XJOMOG 5249.11 31/12/29 .01:1 4.65 4.67 5.08 +18 10
RIOIO1 38.00 03/05/19 1:1 38.47 38.48 38.71 +39 20 Flight Centre Travel Last Sale Price $48.05 SIQKOA 8.61 31/12/29 1:1 1.78 1.79 1.75 -19.5 55 XJOMOC 5350.36 31/12/29 .01:1 3.65 3.66 3.65 -53 948
RIOJOG 62.92 14/04/20 1:1 10.58 10.59 12.18 -218 9 FLTKOC 38.31 31/12/29 1:1 9.74 9.75 10.26 -28 15
Santos Last Sale Price $5.85 Westpac Banking Last Sale Price $25.89 XJOLOG 5594.75 31/12/29 .01:1 2.20 2.22 2.24 -55 125
Fortescue Metals Grp Last Sale Price $4.10 WBCKOT 29.56 31/12/29 1:1 3.65 3.66 3.63 +25 3
The Star Entertain Last Sale Price $4.42 STOKOC 4.51 31/12/29 1:1 1.335 1.345 1.355 +7 85 WBCKOX 30.25 31/12/29 1:1 4.35 4.36 4.18 +19 12
SGRJOY 3.06 20/07/23 1:1 1.355 1.365 1.385
Spark Infrastructure Last Sale Price $2.30
+9.5 58 FMGKON
FMGKOH
2.69 31/12/29
2.92 31/12/29
1:1
1:1
1.40
1.17
1.41
1.18
1.49
1.23
+16
-5.5
10
300 Technology One Last Sale Price $6.34
TNEKOC 4.19 31/12/29 1:1 2.14 2.15 2.10 - 20
Wesfarmers Last Sale Price $30.95
WESKOR 36.45 31/12/29 1:1 5.50 5.51 5.49 -272 5
Index Barrier Put Warrants
SKIJOE 1.76 14/04/20 1:1 .53 .54 .55 -5 1810 Currency Warrant AUS/USD Nasdaq 100 E-MINI
FXUKOA 0.69 31/12/29 100:1 5.96 5.99 5.77 +76 4 Vngd Aust High Yield Last Sale Price $53.71 WorleyParsons Last Sale Price $13.85 NDXKOR 7554.12 31/12/29 .01:1 7.38 7.39 6.90 +75 20
SPDR 200 Fund Last Sale Price $53.66 VHYBOM 0.00 26/09/19 1:1 52.02 51.87 51.87 -36 25 WORKOR 15.03 04/12/18 1:1 1.50 - 1.50 -32 30 NDXKOV 8353.48 31/12/29 .01:1 18.22 18.23 18.09 -718 1
STWSON 43.41 13/12/19 1:1 12.65 12.66 12.80 -24 5 Goodman Grp Last Sale Price $10.30 VHYBOC 0.00 10/10/19 1:1 58.14 58.15 57.99 -83 22
GMGKOF 9.20 31/12/29 1:1 1.09 1.10 1.095 -40.5 15 Woolworths Grp Last Sale Price $28.92 S&P500 EMINI Futures
Sydney Airport Last Sale Price $6.87 Vocus Grp Last Sale Price $3.50 WOWKOV 33.12 31/12/29 1:1 4.19 4.20 4.29 -104 20 SPFMOW 3045.42 31/12/29 .01:1 3.65 3.66 3.56 +32 120
SYDISK 4.51 07/06/19 1:1 2.47 2.48 2.49 -47 4 GrainCorp Last Sale Price $9.25 VOCKOE 0.94 31/12/29 1:1 2.55 2.56 2.55 +108 10
GNCKOC 7.29 31/12/29 1:1 1.95 1.96 1.97 +72 80 S&P/ASX 200 Last Value 5713.1
Transurban Grp Last Sale Price $11.53
TCLISK 7.16 07/06/19 1:1 4.57 4.58 4.56 +36 3 Galaxy Res Last Sale Price $2.71
GXYKOB 1.59 31/12/29 1:1 1.11 1.12 1.13 -3.5 13
Westpac Banking Last Sale Price $25.89
WBCKOH 22.40 31/12/29 1:1 3.50 3.51 3.52 -38 611 Barrier Installment Warrants XJOLOR
XJOLOT
5897.63
5960.68
31/12/29
31/12/29
.01:1
.01:1
2.81
3.44
2.83
3.46
2.81
3.40
+51
+48
176
180
Telstra Corp Last Sale Price $3.01 WBCMOB 23.57 31/12/29 1:1 2.32 2.33 2.39 -30 20 The A2 Milk Company Last Sale Price $10.53 XJOKOZ 5964.51 31/12/29 .01:1 2.48 2.50 2.42 +50 330
TLSISV 2.96 27/03/19 1:1 .22 .23 .22 +2.5 300 IOOF Hldgs Last Sale Price $7.06 WBCLOF 24.71 31/12/29 1:1 1.785 1.795 1.805 -28.5 320 A2MJOM 7.41 20/01/21 1:1 3.12 3.13 3.07 +24 9 XJOQOX 6106.83 31/12/29 .01:1 3.90 3.92 3.78 +44 326
TLSSOM 2.49 18/06/21 1:1 .87 .88 .85 -17 35 IFLKOB 5.48 31/12/29 1:1 1.575 1.585 1.53 -19 30 WBCLOA 25.38 31/12/29 1:1 1.11 1.12 1.24 -15.5 832 A2MJOJ 6.43 15/03/23 1:1 4.09 4.10 4.05 +43 25 XJOKOS 6530.42 31/12/29 .01:1 8.14 8.16 8.16 +56 50
10
Tables
Share Options
VOLUME TRADED FOR TUESDAY, DECEMBER 4, 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
Dec 18 198.00 .26 .35 30 1116 25.90 .07 3.07 Mar 19 76.00 2.87 2.85 250 221 25.10 .49 12.37 Dec 18 31.51 .67 .63 200 1545 27.70 -.45 45.49 Jan 19 116.01 3.02 2.73 10 50 19.20 -.44 18.19
CALL OPTIONS Dec 18
Dec 18
200.00
200.01
.17
.17
.17
.25
104 2346 26.10 .05 2.07
150 192 26.10 .05 2.07
Mar 19
Mar 19
77.01 1.92
78.00 2.11
2.15
2.25
6 8 24.90 .45 8.29
20 1100 24.70 .41 9.11
Dec 18
Dec 18
32.01 .92
32.50 1.22
.85
1.11
61
15
2689 27.00 -.56
14543 26.30 -.67
35.65
23.09
Feb 19
Feb 19
104.00
104.01
.96
.97
.98
.90
5 - 24.20 -.12 3.78
600 250 24.20 -.12 3.80
AGL Energy Last Sale Price $19.01 Jan 19 172.01 13.39 12.30 5 - 27.10 .75 13.98 Mar 19 78.01 1.64 1.55 9 294 24.70 .41 7.06 Dec 18 35.01 3.40 2.85 100 606 27.00 -1.00 .34 Feb 19 110.00 1.98 1.86 45 20 21.90 -.24 7.76
Dec 18 19.50 .16 .18 87 365 21.80 .32 18.07 Jan 19 174.00 11.90 13.30 18 3 26.60 .72 15.93 Mar 19 81.00 1.29 1.60 5 616 24.30 .30 5.57 Jan 19 25.51 .07 .07 40 1040 34.10 -.04 1.44 Jun 19 97.00 2.23 2.09 50 - 25.70 -.12 3.40
Jan 19 19.00 .57 .68 10 7261 19.10 .56 20.68 Jan 19 186.00 4.91 4.90 1 111 24.10 .45 18.94 Mar 19 84.00 .77 .96 80 285 24.20 .22 3.30 Jan 19 27.00 .14 .13 30 400 31.70 -.07 3.11 Jun 19 98.00 2.41 2.27 50 810 25.40 -.13 3.67
Jan 19 20.00 .20 .22 150 804 18.80 .28 7.38 Jan 19 188.00 4.09 4.60 1 136 23.80 .40 15.79 Jun 19 73.00 5.07 - 50 310 24.90 .62 10.98 Jan 19 30.00 .56 .52 20 2323 26.80 -.26 12.54 Jun 19 112.00 6.53 - 700 74 22.40 -.33 9.94
Jan 19 20.50 .10 .12 80 167 18.60 .18 3.88 Jan 19 190.00 3.40 3.30 9 135 23.60 .36 13.13 South32 Last Sale Price $3.21 Jan 19 30.01 .56 .51 10 - 26.80 -.26 12.54
Jan 19 192.01 2.78 3.35 5 335 23.40 .31 10.73 Jan 19 30.50 .70 .65 321 80 26.20 -.31 15.65 Metcash Last Sale Price $2.44
Mar 19 20.01 .32 .20 2100 38 20.20 .41 5.26 Jan 19 3.30 .12 .12 390 548 32.00 .46 26.24 Dec 18 2.40 .07 .09 250 - 29.30 -.37 66.00
Mar 19 20.50 .26 .28 20 50 20.20 .33 4.34 Jan 19 194.01 2.27 2.10 2 100 23.30 .27 8.75 Feb 19 3.50 .09 .09 150 150 30.90 .33 12.08 Jan 19 31.00 .88 .80 3 843 25.60 -.37 19.42
Jan 19 196.01 1.83 1.72 7 - 23.20 .23 7.09 Jan 19 31.50 1.08 .87 200 646 25.10 -.44 24.09 Dec 18 2.50 .14 .12 50 90 31.10 -.62 74.80
Mar 19 20.51 .21 .27 3000 30 20.20 .32 3.59 Sims Metal Mgmt Last Sale Price $10.92 Dec 18 2.70 .34 .31 250 775 37.60 -.90 66.00
Jan 19 198.00 1.47 1.45 11 70 23.10 .20 5.68 Feb 19 26.51 .23 - 30 - 31.80 -.09 3.32
Amcor Last Sale Price $13.42 Feb 19 182.00 8.88 8.43 4 5 25.60 .56 22.29 Dec 18 11.00 .29 .27 1 45 35.80 .49 58.00 Feb 19 28.01 .40 .67 30 70 29.60 -.15 5.77 Dec 18 2.80 .43 .42 70 300 41.10 -.96 61.60
Dec 18 13.50 .16 .12 25 1203 17.10 .47 25.60 Feb 19 204.00 1.78 1.96 20 - 23.90 .19 4.47 Feb 19 28.51 .48 .41 20 530 28.90 -.18 7.00 Jan 19 2.30 .08 .08 530 - 33.30 -.28 23.01
Dec 18 13.75 .07 .06 50 4306 16.60 .27 11.20
Sonic Healthcare Last Sale Price $22.46 Jan 19 2.60 .26 .27 88 80 29.90 -.69 27.33
Mar 19 184.00 9.68 10.00 2 - 26.00 .55 16.90 Dec 18 23.00 .15 .22 22 3300 19.00 .30 14.82 Feb 19 31.50 1.40 - 60 270 25.90 -.43 20.20
Jan 19 13.00 .58 .57 2 214 15.60 .76 8.63 Jun 19 184.00 13.05 13.96 50 23 25.30 .58 12.72 Sep 19 24.51 .46 .44 20 32 16.60 .42 2.49 Feb 19 32.00 1.64 - 60 - 25.50 -.49 18.18 May 19 2.50 .26 .24 40 - 29.60 -.47 16.81
Jan 19 13.75 .17 .16 411 1268 14.30 .39 8.63 Sep 19 116.01 66.06 - 1 - 32.30 .97 .19 Feb 19 32.01 1.64 1.38 95 345 25.50 -.49 17.96 National Aust Bank Last Sale Price $24.38
Jan 19 14.00 .10 .07 200 593 14.20 .27 4.97 Dec 19 192.00 13.90 - 8 118 24.20 .59 7.33 Santos Last Sale Price $5.85 Mar 19 28.00 .78 .74 200 376 29.40 -.18 7.83 Dec 18 24.30 .12 .12 30 130 21.50 -.41 57.39
Mar 19 14.00 .20 .19 400 4052 15.00 .40 4.73 Dec 18 5.50 .43 .49 20 497 43.90 .77 29.36 Mar 19 28.50 .91 .86 200 1100 28.80 -.21 9.13
Jun 19 13.75 .39 .35 100 300 14.40 .55 5.08 CSR Last Sale Price $2.95 Dec 18 6.00 .14 .12 63 1801 40.40 .41 49.55 Mar 19 29.00 1.04 1.00 220 210 28.30 -.24 10.49
Dec 18 23.35 .04 .04 50 - 21.20 -.09 5.24
Sep 19 13.75 .48 .44 60 - 14.70 .59 4.40 Dec 18 3.10 .04 .07 150 500 35.80 .28 25.47 Dec 18 6.50 .03 .04 100 12240 39.20 .11 9.18 Dec 18 24.30 .26 .22 2 - 19.60 -.44 38.93
Apr 19 2.90 .28 .32 156 - 33.70 .62 20.18 Mar 19 31.01 1.83 1.58 80 2020 26.70 -.38 18.37 Dec 18 24.78 .54 .26 100 1 19.50 -.69 20.21
Jan 19 4.80 1.10 1.11 100 - 41.00 .92 6.00
AMP Last Sale Price $2.45 Caltex Aust Last Sale Price $27.49 Jan 19 6.25 .15 .16 53 730 33.60 .34 18.00 Boral Last Sale Price $5.17 Dec 18 27.00 2.63 1.89 50 100 26.10 -1.00 .88
Dec 18 2.60 .03 .04 140 24102 38.80 .25 26.29 Jan 19 6.50 .10 .10 35 3022 34.20 .24 11.40 Dec 18 5.00 .07 .09 50 600 33.70 -.29 31.15 Dec 18 27.49 3.10 2.50 50 420 29.00 -1.00 -
Dec 18 2.70 .01 .01 300 1228 37.40 .12 8.76 Dec 18 27.50 .56 .53 1 10 24.40 .53 44.13
Dec 18 29.00 .10 .14 205 50 23.50 .16 7.81 Mar 19 6.50 .18 .14 100 1450 31.90 .34 10.04 Dec 18 5.26 .20 .16 40 1400 34.10 -.57 43.61 Dec 18 28.13 3.75 3.74 100 776 32.40 -1.00 -
Jan 19 2.40 .16 .16 55 1110 35.60 .61 31.51 Dec 18 5.50 .37 .31 50 380 35.10 -.79 16.61 Dec 18 28.94 4.55 4.35 20 480 36.20 -1.00 -
Jan 19 2.50 .10 .10 5 945 34.60 .49 30.08 Jan 19 28.00 .67 .79 1 360 21.10 .46 17.11 Suncorp Grp Last Sale Price $13.54
Jan 19 29.00 .34 .40 23 6865 20.90 .29 8.81 Bank of Qld Last Sale Price $9.90 Dec 18 31.93 7.53 7.30 30 40 46.50 -1.00 -
Feb 19 2.60 .10 .11 100 30 35.70 .42 19.55 Jan 19 13.93 .20 .21 50 105 17.10 .39 10.37 Jan 19 23.50 .27 .26 90 1210 17.40 -.24 7.63
Mar 19 29.50 .58 .59 20 30 22.30 .36 6.70 Jan 19 14.67 .04 .05 300 166 16.80 .13 2.33 Feb 19 9.75 .27 .28 5 - 19.20 -.37 12.21
ANZ Banking Grp Last Sale Price $26.36 Apr 19 27.00 1.69 1.72 29 - 22.70 .64 11.25 Jan 19 24.51 .63 .53 200 - 16.20 -.49 14.25
Dec 18 27.00 .09 .09 40 120 18.50 .22 12.46 Sydney Airport Last Sale Price $6.87 BlueScope Steel Last Sale Price $12.08 Feb 19 23.50 .39 .35 5 50 17.50 -.27 7.20
Dec 18 27.00 .16 .20 65 3545 17.80 .29 13.03 Flight Centre Travel Last Sale Price $48.05 Dec 18 6.75 .20 .17 2 1446 22.50 .67 25.00 Dec 18 11.50 .25 .21 50 470 49.70 -.29 44.43 Feb 19 24.00 .54 .50 5 514 16.80 -.36 10.11
Jan 19 27.50 .23 .23 21 9336 15.70 .29 6.26 Dec 18 48.00 1.36 1.23 2 100 33.00 .53 58.76 Dec 18 12.00 .44 .40 75 350 47.90 -.44 78.20 Jun 19 24.00 1.41 1.32 20 273 17.40 -.36 10.25
Dec 18 51.00 .30 .33 11 172 30.60 .20 13.63 Tabcorp Hldgs Last Sale Price $4.35 Dec 18 13.01 1.08 1.05 100 100 47.10 -.76 27.55 Jun 19 27.51 4.01 3.85 100 20 18.00 -.91 6.43
Jan 19 27.51 .23 .26 20 96 15.70 .29 6.26 Dec 18 4.40 .07 .06 3 - 25.40 .44 34.55
Jan 19 28.01 .13 .13 70 121 15.50 .19 3.46 Apr 19 47.00 4.08 4.01 12 - 30.50 .63 16.32 Jan 19 10.75 .26 .22 50 170 43.60 -.20 14.82 Jun 19 29.01 5.42 5.15 20 290 19.80 -1.00 5.71
Jan 19 28.50 .07 .08 50 843 15.40 .12 1.86 Fortescue Metals Grp Last Sale Price $4.10 Transurban Grp Last Sale Price $11.53 Jan 19 12.50 .92 .92 50 970 38.80 -.55 29.05 Jun 19 32.01 8.32 8.10 30 305 24.10 -1.00 5.05
Feb 19 26.50 .80 .91 1000 3442 16.60 .55 13.85 Dec 18 4.30 .01 .01 700 29 49.10 .10 20.77 Dec 18 11.52 .18 .16 2 1105 17.70 .54 31.66 Jan 19 14.01 2.04 1.82 12 1606 38.50 -.84 6.68
Mar 19 27.50 .54 .65 10 2262 15.80 .41 6.50 Dec 18 4.10 .10 .09 200 260 39.80 .52 93.48 Feb 19 11.84 .12 .11 60 5412 14.60 .43 4.55 Feb 19 12.00 .79 .74 15 20 38.20 -.43 29.84 Newcrest Min Last Sale Price $20.62
Mar 19 27.51 .54 .58 40 150 15.80 .41 6.44 Dec 18 3.51 .61 .50 200 400 57.70 .91 13.09 May 19 11.75 .31 .26 50 - 15.20 .56 5.51 Mar 19 11.50 .78 - 75 - 39.60 -.35 20.36 Dec 18 19.50 .04 .05 100 300 27.80 -.09 7.08
Jun 19 27.00 1.06 1.10 30 2408 17.60 .55 7.13 Dec 18 4.10 .14 .12 203 5219 39.40 .53 70.70 Jun 19 11.60 .39 .34 100 500 15.20 .61 5.99 Brambles Last Sale Price $10.24 Dec 18 19.51 .06 .10 20 388 23.40 -.11 6.25
Sep 19 29.51 .43 .40 20 86 16.40 .36 2.03 Dec 18 4.11 .13 .17 100 790 39.20 .52 68.08 Dec 18 10.00 .10 .14 150 205 24.40 -.30 22.02 Dec 18 20.01 .16 .21 20 785 23.20 -.25 16.66
Telstra Corp Last Sale Price $3.01 Dec 18 20.51 .34 .34 200 1005 23.10 -.43 35.40
ASX Last Sale Price $61.05 Dec 18 4.20 .09 .08 500 8931 37.70 .41 47.13 Dec 18 3.04 .04 .03 4000 2000 27.20 .43 48.50 Jan 19 10.00 .21 .19 100 2900 21.60 -.34 14.39
Dec 18 4.50 .01 .01 100 6406 35.10 .12 7.86 Jan 19 10.25 .31 .30 100 1550 20.90 -.46 20.56 Dec 18 25.51 4.88 4.90 5 133 37.30 -1.00 -
Dec 18 61.00 .98 .90 1 45 18.30 .54 32.71 Dec 18 2.74 .29 .28 90 1200 40.60 .88 14.27 Jan 19 19.01 .14 .17 30 10 22.70 -.14 4.94
Feb 19 60.00 2.65 2.48 20 20 17.30 .66 11.99 Jan 19 3.30 .84 .86 400 - 48.10 .91 7.70 Dec 18 2.94 .12 .10 750 3743 31.30 .67 35.67 C’wlth Bank of Aust Last Sale Price $70.80
Jan 19 3.71 .47 .42 200 122 36.80 .80 13.70 Jan 19 19.51 .23 .27 20 - 22.00 -.21 8.00
Feb 19 64.00 .80 .77 70 - 15.80 .33 5.94 Dec 18 2.95 .10 .10 430 445 28.60 .66 32.10 Dec 18 69.00 .04 .06 100 3180 23.20 -.06 6.01 Jan 19 20.51 .56 .63 10 - 21.00 -.43 19.23
Mar 19 52.01 8.58 8.80 2 186 21.50 .94 - Jan 19 4.10 .20 .16 2 8483 32.30 .55 34.24 Dec 18 3.04 .06 .04 1053 17258 29.00 .46 42.80 Dec 18 70.00 .18 .08 130 3350 22.90 -.24 30.93
Jan 19 4.20 .15 .18 500 15565 31.60 .47 26.54 Jan 19 22.50 1.97 2.05 8 8 21.20 -.89 2.89
Mar 19 63.01 1.15 1.02 20 - 16.40 .46 5.95 Dec 18 3.05 .05 .02 150 3030 26.20 .43 35.67 Dec 18 71.00 .59 .50 103 400 23.30 -.56 67.02 Feb 19 18.51 .20 .19 30 - 25.20 -.14 4.54
Jan 19 4.50 .06 .06 430 9222 30.30 .24 10.27 Dec 18 3.13 .03 .01 310 40279 28.30 .28 21.40
Alumina Last Sale Price $2.27 Jan 19 4.61 .04 .04 60 - 30.20 .18 6.85 Dec 18 72.00 1.32 1.20 154 212 24.50 -.82 20.62 Feb 19 19.01 .29 .29 20 10 24.40 -.19 6.53
Dec 18 2.30 .06 .06 1060 2668 38.90 .46 56.75 Dec 18 3.14 .02 .01 2100 21737 26.40 .24 14.27 Dec 18 73.00 2.23 1.97 100 62 26.70 -.94 6.01
Feb 19 4.30 .17 .16 200 2400 32.10 .44 18.92 Dec 18 3.42 .00 .00 300 4782 31.00 .03 1.43 Feb 19 19.50 .41 .40 670 6587 23.80 -.26 9.18
Dec 18 2.40 .03 .05 1503 - 36.50 .26 23.65 Apr 19 4.71 .10 .10 500 - 32.00 .31 6.63 Dec 18 70.00 .47 .35 30 60 18.50 -.33 24.23 Mar 19 20.01 .79 - 200 - 23.70 -.35 12.08
Mar 19 2.60 .04 .06 150 - 33.70 .30 5.59 Jan 19 2.97 .12 .13 700 8915 21.70 .62 18.66 Dec 18 72.00 1.50 .65 21 30 17.10 -.72 15.21
Harvey Norman Last Sale Price $3.21 Jan 19 3.07 .07 .07 365 32580 20.60 .46 16.32 Dec 18 74.00 3.23 3.00 125 25 17.50 -.98 1.55 Origin Energy Last Sale Price $6.85
Aurizon Hldgs Last Sale Price $4.29 Dec 18 3.35 .03 .03 100 55 27.50 .25 16.72 Jan 19 3.17 .04 .03 400 738 19.90 .29 8.16 Dec 18 66.00 .07 .14 70 5719 21.40 -.05 2.27 Dec 18 6.50 .07 .17 150 304 35.30 -.22 21.94
Mar 19 4.60 .06 .06 235 - 19.40 .34 4.44 Feb 19 3.00 .14 .13 300 30 22.30 .58 18.95 Dec 18 68.01 .23 .25 90 440 19.40 -.14 6.97 Dec 18 6.75 .15 .12 35 528 34.90 -.39 47.02
IOOF Hldgs Last Sale Price $7.06 Feb 19 3.10 .09 .08 300 2015 21.70 .45 13.64
Bendigo&Adelaide Bk Last Sale Price $10.62 Jan 19 6.50 .65 .61 200 - 26.70 .83 8.95 Dec 18 70.00 .67 .58 60 2063 17.60 -.35 20.32 Dec 18 7.25 .47 .13 50 5160 36.20 -.76 20.37
Dec 18 10.75 .14 .14 250 723 22.10 .43 28.30 Apr 19 6.25 .94 .90 3 - 28.30 .82 4.58 Feb 19 3.11 .09 .07 200 - 21.60 .44 12.88 Dec 18 71.00 1.09 .85 70 1899 17.00 -.50 26.99 Dec 18 7.75 .92 .89 200 684 40.90 -.93 6.27
Mar 19 3.05 .12 .08 200 3080 22.70 .54 12.13 Dec 18 71.01 1.09 .85 40 1138 17.00 -.50 26.69 Dec 18 8.26 1.42 1.39 170 732 49.30 -.98 1.57
BHP Last Sale Price $31.62 Iluka Res Last Sale Price $8.06 Mar 19 3.14 .08 .06 805 1343 22.20 .45 8.44 Dec 18 72.00 1.68 1.00 35 1971 16.60 -.67 14.56 Dec 18 9.01 2.16 2.20 10 1312 64.40 -.99 -
Dec 18 31.00 .76 .84 220 605 40.00 .76 53.87 Dec 18 8.00 .28 .27 2 41 36.80 .57 58.60 Jun 19 2.55 .49 .35 20 20 25.60 .87 1.77 Dec 18 72.01 1.68 1.28 80 2792 16.60 -.67 14.25 Jan 19 6.75 .26 .26 50 190 30.40 -.40 26.13
Dec 18 31.50 .41 .44 205 1855 36.30 .57 109.66 Jan 19 8.25 .30 .35 300 730 31.20 .47 26.13 Jun 19 2.74 .35 .35 10 1570 24.20 .79 5.00 Dec 18 73.01 2.42 1.56 35 3279 16.50 -.81 6.52 Feb 19 6.75 .32 .32 60 230 30.10 -.40 21.31
Dec 18 32.00 .17 .17 650 1262 33.90 .33 63.49 Jun 19 3.23 .10 .08 20 485 20.90 .44 5.59 Dec 18 74.00 3.29 2.71 10 838 16.70 -.92 2.88
Dec 18 32.50 .05 .10 200 730 32.60 .13 19.24 Incitec Pivot Last Sale Price $3.78 Mar 19 6.50 .29 .30 150 700 28.00 -.31 13.67
Dec 18 3.90 .04 .04 80 1784 28.40 .33 25.56 Treasury Wine Last Sale Price $14.23 Dec 18 74.01 3.29 2.60 36 975 16.70 -.92 2.43 Mar 19 7.01 .53 - 50 160 25.50 -.51 16.91
Dec 18 33.00 .01 .03 50 637 32.10 .04 3.85 Dec 18 75.01 4.22 3.55 4 1459 17.10 -1.00 .30
Dec 18 31.00 .98 - 90 280 31.80 .67 42.13 Feb 19 4.10 .10 - 15000 - 30.50 .34 12.67 Jan 19 19.00 .02 .04 17 17 38.10 .03 .99 Mar 19 8.01 1.26 1.23 30 370 20.60 -1.00 4.87
May 19 17.00 .31 .34 17 - 28.90 .26 4.47 Dec 18 79.01 8.16 8.56 10 203 21.30 -1.00 -
Dec 18 31.50 .67 .42 30 817 30.20 .55 62.91 James Hardie Ind Last Sale Price $16.07 Dec 18 83.01 12.16 9.50 17 75 29.10 -1.00 - Orica Last Sale Price $17.80
Dec 18 32.50 .23 .34 60 463 28.30 .29 27.13 Feb 19 17.00 .46 .41 10 20 27.90 .39 12.92 Westpac Banking Last Sale Price $25.89 Jan 19 64.00 .21 .20 15 299 20.60 -.07 2.13 Dec 18 17.50 .20 .18 20 510 22.30 -.33 23.52
Dec 18 33.00 .13 .13 315 260 28.00 .18 14.43 Feb 19 20.00 .06 .05 30 30 29.40 .08 1.56 Dec 18 26.00 .17 .13 165 200 28.10 .43 77.54 Jan 19 68.00 .68 .58 25 1204 17.30 -.22 6.74 Jan 19 16.50 .13 .11 120 76 21.70 -.14 4.93
Dec 18 33.50 .07 .10 20 40 27.90 .10 7.50 Dec 18 26.50 .03 .04 130 656 25.80 .12 11.75 Jan 19 17.50 .36 .34 10 175 19.80 -.36 14.39
Dec 18 34.00 .03 .05 275 - 27.90 .05 3.46 Lendlease Grp Last Sale Price $12.88 Jan 19 69.00 .92 .85 1175 1770 16.60 -.29 9.07
Dec 18 13.50 .15 .14 40 2021 34.40 .28 25.00 Dec 18 0.01 25.90 25.92 165 2800 - - 1.66 Jan 19 69.01 .92 .74 600 925 16.50 -.29 9.07 Oil Search Last Sale Price $7.52
Dec 18 30.51 1.47 1.43 10 545 30.00 .74 24.44 Dec 18 26.50 .17 .24 160 376 18.10 .30 13.68 Jan 19 70.00 1.23 1.15 90 1664 15.90 -.37 12.19
Dec 18 31.00 1.12 1.30 280 2468 29.00 .65 33.95 Dec 18 13.75 .10 .14 150 3782 34.30 .20 15.84 Dec 18 7.50 .18 .17 25 2584 30.60 -.46 51.39
Jan 19 13.50 .35 .42 55 274 30.90 .39 19.35 Dec 18 26.51 .17 .22 200 520 18.10 .30 13.68 Jan 19 71.00 1.65 1.60 25 445 15.40 -.47 14.33
Dec 18 31.01 1.11 1.40 44 1729 29.00 .65 34.29 Dec 18 27.00 .06 .08 250 10088 17.30 .14 4.98 Jan 19 7.00 .12 .11 60 680 28.70 -.22 10.73
Dec 18 31.50 .81 .97 220 6707 28.20 .55 47.19 Mar 19 13.50 .63 .61 480 20 33.30 .48 15.52 Jan 19 72.00 2.17 2.00 466 1178 14.90 -.58 9.62 Feb 19 7.50 .34 .32 150 770 26.70 -.44 20.93
Mar 19 14.00 .46 .45 20 180 32.90 .40 11.34 Jan 19 21.01 4.96 5.00 10 410 29.80 .98 2.30 Feb 19 67.00 1.34 1.09 35 216 17.60 -.20 8.64
Dec 18 31.51 .81 1.00 24 6819 28.20 .55 47.53 Jan 19 26.00 .63 .65 22 910 16.60 .54 16.94 Mar 19 7.50 .43 .41 100 100 25.10 -.43 18.36
Dec 18 32.00 .56 .61 213 9537 27.60 .45 38.36 Mar 19 15.01 .23 .29 48 - 32.70 .26 5.54 Feb 19 70.00 2.54 2.23 1 10 15.80 -.38 16.34
Dec 18 32.01 .56 .63 224 1815 27.60 .44 38.36 Jun 19 14.00 .76 .79 20 170 33.30 .47 10.39 Jan 19 26.51 .40 .39 180 145 16.20 .41 10.71 Mar 19 83.01 13.72 15.93 17 51 13.50 -1.00 6.79 OZ Min Last Sale Price $8.87
Jan 19 29.00 .02 .04 11 146 16.20 .04 .54 Dec 18 8.75 .19 .15 100 640 33.70 -.40 45.99
Dec 18 32.50 .38 .42 50 21864 27.20 .34 25.80 Macq Grp Last Sale Price $116.35 Mar 19 25.01 1.61 1.54 400 74 17.90 .72 8.95 Coca-Cola Amatil Last Sale Price $8.71 Dec 18 9.00 .32 .24 1 1300 33.00 -.56 44.78
Dec 18 32.51 .38 .38 12 624 27.20 .34 25.46 Dec 18 60.01 56.38 59.40 5 94 68.60 1.00 .74 Mar 19 25.51 1.28 - 400 400 17.40 .65 11.03 Dec 18 8.50 .13 .10 100 2355 30.30 -.33 30.81 Jan 19 10.25 1.41 1.11 187 27 29.10 -.94 2.37
Dec 18 33.00 .24 .29 499 9609 27.10 .25 16.64 Dec 18 116.00 2.52 2.45 219 358 23.70 .55 40.14 Mar 19 26.51 .74 .77 25 161 16.40 .49 9.13 Feb 19 8.00 .17 .14 10 10 28.70 -.22 8.90
Dec 18 33.01 .24 .36 10 1532 27.10 .25 16.30 Dec 18 116.01 2.52 1.65 120 371 23.70 .55 40.14 Mar 19 27.51 .38 .41 40 136 15.70 .33 4.66 Coles Grp Last Sale Price $11.49 Qantas Airways Last Sale Price $5.94
Dec 18 33.50 .15 .20 55 5236 27.20 .17 10.19 Dec 18 118.00 1.50 1.80 58 555 22.40 .41 27.77 Mar 19 28.00 .27 .30 11 1385 15.50 .26 3.25 Jan 19 11.50 .37 .17 25 30 22.00 -.46 21.99 Dec 18 5.50 .01 .02 5640 327 27.20 -.08 5.42
Dec 18 34.00 .10 .11 75 16518 27.40 .12 6.45 Dec 18 120.00 .81 .99 25 1547 21.60 .27 14.95 Apr 19 27.00 .66 .66 50 335 16.10 .44 6.55 Dec 18 6.01 .17 .13 180 200 27.30 -.56 36.15
Dec 18 34.01 .10 .10 150 4249 27.40 .12 6.45 Dec 18 122.00 .40 .40 110 2061 21.30 .16 7.38 Jun 19 10.25 .25 .26 80 - 22.80 -.18 3.86
Jun 19 26.50 .98 1.11 30 745 16.80 .55 6.71 Jun 19 10.51 .30 .30 150 - 22.20 -.22 4.70 Jan 19 5.75 .14 .14 535 1630 25.50 -.32 15.95
Dec 18 34.51 .06 .10 500 954 27.80 .08 3.73 Dec 18 126.00 .08 .20 100 1117 21.30 .04 1.48 Jun 19 29.01 .19 .18 10 742 16.00 .27 1.30 Mar 19 6.01 .41 .37 140 - 25.40 -.47 17.90
Dec 18 35.51 .02 .19 500 465 28.80 .03 1.36 Dec 18 128.00 .04 .10 45 518 21.60 .02 .65 Sep 19 11.00 .68 .70 10 - 19.30 -.30 7.27
Sep 19 28.51 .43 .43 44 88 15.90 .39 2.06 Mar 20 11.50 1.16 1.19 15 - 18.20 -.42 7.59 Mar 20 4.20 .18 .17 25 - 31.70 -.09 2.31
Dec 18 36.00 .01 .03 100 6408 29.30 .02 1.02 Feb 19 116.00 4.76 5.41 140 354 20.10 .58 17.29
Jan 19 30.50 1.89 1.98 5 152 25.90 .69 17.09 Feb 19 132.00 .40 .50 5 24 18.80 .10 1.57 Wesfarmers Last Sale Price $30.95 CSL Last Sale Price $181.78 QBE Insurance Grp Last Sale Price $11.37
Jan 19 31.00 1.56 1.60 115 469 25.20 .63 20.87 Apr 19 124.00 3.10 3.30 1 - 19.80 .39 6.91 Dec 18 30.94 .61 .56 2 40 23.00 .53 41.62 Dec 18 166.00 .61 .75 195 247 34.50 -.09 7.26 Dec 18 11.50 .28 .50 20 1098 22.80 -.57 29.27
Jan 19 31.01 1.55 1.76 100 920 25.20 .63 20.98 Jun 19 60.01 54.10 - 5 - 51.50 .98 - Dec 18 32.00 .20 .16 2 6272 21.60 .26 13.53 Dec 18 174.01 1.55 1.70 2 375 29.80 -.22 18.37 Dec 18 12.51 1.15 2.58 20 120 26.50 -.99 .94
Jan 19 31.50 1.26 1.30 4 1003 24.70 .57 25.42 Jun 19 122.00 4.79 5.38 200 315 21.30 .50 7.29 Dec 18 33.07 .04 .18 50 846 21.10 .08 3.12 Dec 18 180.00 3.23 3.05 40 742 27.20 -.41 38.21 Feb 19 11.00 .26 .25 150 100 20.90 -.31 10.43
Jan 19 32.00 1.01 1.27 30 1225 24.30 .50 22.42 Mar 19 32.01 .63 1.94 21 84 19.90 .47 6.41 Dec 18 182.00 4.08 6.15 60 1269 26.50 -.48 45.65
Metcash Last Sale Price $2.44 Apr 19 33.00 .52 .53 4 - 18.80 .38 4.35 Ramsay Health Care Last Sale Price $55.64
Jan 19 32.50 .80 .83 300 793 24.00 .43 17.65 Dec 18 2.70 .01 .01 5 5 46.90 .17 8.80 Dec 18 184.00 5.11 4.88 63 1368 26.00 -.56 34.13 Dec 18 55.00 .73 .66 7 200 22.30 -.38 28.17
Jan 19 32.51 .79 .97 20 644 24.00 .43 17.43 Dec 18 2.80 .01 .01 5 250 50.80 .11 6.16 Woolworths Grp Last Sale Price $28.92 Dec 18 184.01 5.11 5.07 15 355 26.00 -.56 34.02
Jan 19 33.00 .61 .70 321 1395 23.80 .37 13.65 Dec 18 2.90 .01 .01 370 570 54.30 .07 4.40 Dec 18 26.90 2.09 1.78 600 634 25.00 .93 5.20 Jan 19 168.00 2.31 2.25 10 169 28.10 -.19 8.94 Rio Tinto Last Sale Price $73.51
Jan 19 33.01 .60 .63 32 378 23.80 .36 13.43 Dec 18 28.40 .78 .85 16 3399 18.90 .71 18.93 Jan 19 170.00 2.69 2.47 10 1589 27.50 -.22 10.37 Dec 18 70.00 .07 .04 70 261 43.40 -.06 10.76
Jan 19 2.40 .10 .10 10 - 32.20 .60 18.70 Dec 18 71.00 .14 .10 190 50 40.60 -.12 22.34
Jan 19 33.50 .47 .59 359 534 23.60 .30 10.32 Mar 19 2.60 .08 .07 1320 - 30.10 .43 10.41 Dec 18 29.39 .22 .20 300 682 16.60 .35 16.33 Jan 19 176.00 4.19 4.17 7 104 25.70 -.32 16.18
Jan 19 34.00 .35 .36 444 2477 23.50 .25 7.77 Dec 18 29.90 .09 .10 50 273 15.90 .18 6.31 Jan 19 178.00 4.84 4.78 10 179 25.20 -.37 18.69 Dec 18 72.00 .27 .18 120 375 37.80 -.22 44.69
Jan 19 34.50 .26 .31 6 2078 23.50 .20 5.66 National Aust Bank Last Sale Price $24.38 Feb 19 29.39 .70 - 16 - 16.00 .50 11.04 Jan 19 190.00 10.96 13.80 18 130 22.70 -.67 10.56 Dec 18 73.00 .54 .45 150 303 35.20 -.39 88.55
Jan 19 35.00 .19 .19 95 947 23.50 .15 4.22 Dec 18 24.30 .24 .21 500 550 27.40 .57 79.85 Feb 19 31.39 .14 .14 3 228 15.20 .17 2.29 Feb 19 174.00 5.25 4.76 10 5 26.80 -.31 13.16 Dec 18 74.00 .98 .39 20 82 32.90 -.60 81.93
Jan 19 36.00 .10 .11 30 1350 23.80 .09 2.22 Dec 18 23.82 .70 .66 350 - 22.50 .76 20.96 Mar 19 27.40 2.04 - 600 180 17.80 .78 5.71 Mar 19 172.00 6.50 5.75 1 - 26.90 -.29 11.34 Dec 18 75.00 1.67 .74 6 146 31.00 -.80 28.96
Jan 19 36.50 .07 .10 200 1172 24.00 .07 1.66 Dec 18 24.78 .14 .21 100 91 19.10 .32 20.96 May 19 166.00 6.55 5.90 10 - 27.20 -.24 7.39 Dec 18 69.00 .21 .17 1 - 33.70 -.11 10.43
Feb 19 30.50 2.25 2.53 1 - 26.80 .67 16.30 Dec 18 24.31 .43 .56 10 569 19.30 .56 32.14 Woodside Pet Last Sale Price $31.74 Jun 19 184.00 14.49 10.89 50 3 25.10 -.45 11.96 Dec 18 73.00 1.05 1.25 100 20 28.30 -.42 52.14
Feb 19 31.51 1.64 - 14 - 25.90 .58 22.00 Dec 18 25.07 .13 .15 146 3815 18.00 .26 11.45 Dec 18 32.34 .51 .45 100 932 28.30 .40 34.16 Dec 18 74.00 1.51 1.17 20 60 27.30 -.54 50.65
Feb 19 33.00 .94 1.01 270 684 24.80 .42 13.64 Dec 18 25.25 .09 .10 686 8076 17.80 .20 7.93 Dec 18 32.84 .34 .29 202 4051 28.10 .31 22.66 CSR Last Sale Price $2.95
Dec 18 33.34 .21 .28 100 1012 28.00 .22 14.54 Dec 18 2.90 .07 .07 200 105 35.60 -.38 47.31 Dec 18 75.00 2.11 1.69 20 256 26.70 -.67 30.78
Mar 19 29.50 3.15 3.25 10 65 29.00 .73 10.39 Jan 19 25.00 .32 .31 75 2872 15.10 .39 9.21 Dec 18 65.00 .10 .13 240 690 35.40 -.04 2.92
Mar 19 30.51 2.15 2.20 10 - 27.60 .67 10.39 Jan 19 25.50 .18 .20 375 4261 14.90 .26 5.18 Dec 18 33.35 .21 .20 60 737 28.00 .22 14.54 Caltex Aust Last Sale Price $27.49
Dec 18 34.83 .05 .04 50 1078 28.30 .07 3.38 Dec 18 67.01 .21 .15 30 50 33.50 -.08 6.13
Mar 19 33.01 .95 .90 36 497 25.00 .46 9.59 Jan 19 28.50 .01 .03 11 123 18.90 .02 .26 Jan 19 26.50 .43 .39 53 460 21.30 -.28 11.11 Dec 18 68.01 .29 .19 20 1106 32.50 -.11 8.62
Mar 19 35.50 .43 .49 90 975 24.30 .26 4.32 Feb 19 23.51 1.37 1.11 500 300 17.90 .74 9.36 Jan 19 31.00 1.60 1.54 15 45 24.60 .65 19.13 Jan 19 27.00 .60 .57 18 200 20.90 -.36 15.32
Jan 19 32.00 1.04 1.01 78 142 23.70 .52 23.00 Dec 18 69.01 .41 .25 20 667 31.40 -.15 11.98
Jun 19 32.50 1.73 1.94 30 295 24.20 .55 9.69 Feb 19 24.01 1.03 1.05 500 500 17.20 .65 12.35 Feb 19 26.50 .61 .61 34 3834 21.40 -.30 10.12 Dec 18 70.00 .57 .50 225 2294 30.40 -.20 16.65
Jun 19 40.00 .20 .25 40 340 23.10 .14 1.15 Feb 19 24.50 .74 .82 1000 75 16.60 .55 13.85 Jan 19 33.00 .63 .59 10 1252 23.10 .38 13.82
Mar 19 26.01 .30 .31 40 1216 15.10 .31 3.97 Mar 19 32.34 1.33 1.60 60 5 24.30 .53 13.30 CYBG Last Sale Price $3.43 Dec 18 71.01 .78 .43 10 245 29.30 -.26 22.78
Boral Last Sale Price $5.17 Mar 19 33.34 .92 2.00 60 110 23.80 .43 9.20 Dec 18 3.60 .23 .20 70 130 44.20 -.68 37.56 Dec 18 72.00 1.06 .92 50 5729 28.40 -.34 30.96
Jan 19 5.75 .04 .05 50 147 27.80 .19 6.11 Newcrest Min Last Sale Price $20.62 Mar 19 35.33 .41 .47 20 1196 23.20 .27 4.10 Mar 19 3.30 .24 .23 100 - 39.50 -.36 22.67 Dec 18 72.01 1.06 .92 10 410 28.40 -.34 30.96
Mar 19 4.50 .78 .85 3 - 33.20 .83 6.45 Dec 18 20.50 .28 .23 86 110 36.10 .60 97.36 Apr 19 31.00 2.10 2.00 2 - 24.40 .65 11.09 May 19 3.50 .41 .39 28 - 37.80 -.45 20.03 Dec 18 73.00 1.43 1.25 159 1922 27.60 -.43 41.62
Dec 18 20.50 .54 .49 100 775 27.10 .57 43.21 Jun 19 35.84 .65 .64 8 47 22.50 .33 3.63 Mar 20 3.60 .61 .62 30 75 29.80 -.45 9.77 Dec 18 75.00 2.45 1.62 70 3478 26.20 -.62 28.04
Bank of Qld Last Sale Price $9.90 Dec 18 21.00 .30 .26 10 1630 26.60 .40 31.24
Jan 19 11.25 .01 .02 37 703 19.70 .06 1.06 Sep 19 36.34 .74 .72 30 111 23.00 .37 2.87 Flight Centre Travel Last Sale Price $48.05 Dec 18 76.01 3.12 2.63 50 1064 25.70 -.72 18.11
Dec 18 21.01 .27 .24 30 2675 24.80 .39 28.11 Sep 19 38.33 .45 .82 40 95 22.70 .28 1.74 Dec 18 78.01 4.72 4.40 18 3669 25.40 -.87 6.43
May 19 10.50 .25 .26 37 - 18.60 .43 5.18 Dec 18 21.50 .15 .12 570 2428 26.50 .25 16.14 Dec 18 44.01 .24 .21 10 40 38.00 -.12 10.95
Jun 19 10.50 .28 .30 100 30 18.80 .45 4.92 Dec 18 52.01 4.18 .42 25 20 34.80 -.86 10.05 Dec 18 79.01 5.62 5.35 8 2492 25.50 -.93 3.50
Dec 18 22.50 .04 .04 10 8734 27.50 .07 3.64
BlueScope Steel Last Sale Price $12.08
Dec 18 11.50 .86 .90 50 266 52.00 .70 49.77
Jan 19
Jan 19
20.50
21.50
.77
.35
.75
.34
50
20
418
14633
22.20
22.00
.58
.36
22.13
12.08 PUT OPTIONS Dec 18
Dec 18
Dec 18
54.01 6.07
57.01 9.02
58.01 10.02
-
-
-
50
25
50
50
150
300
39.10
48.20
51.50
-.93
-.97
-.97
4.92
2.68
2.46
Dec 18
Dec 18
Dec 18
80.01 6.55
82.00 8.52
87.01 13.47
6.20
8.70
-
10
29
34
1571
1042
75
26.00 -.97
27.50 -1.00
36.50 -1.00
1.61
.73
-
Dec 18 12.25 .41 .43 60 - 47.90 .47 72.87 Jan 19 22.00 .23 .22 50 1085 22.20 .26 7.83
Dec 18 13.25 .11 .14 270 110 46.20 .19 19.55 Jan 19 22.50 .15 .13 100 1854 22.60 .19 5.11 AGL Energy Last Sale Price $19.01 Jan 19 43.51 .61 .52 10 - 32.30 -.17 8.91 Jan 19 67.01 .71 .48 20 - 27.80 -.16 6.78
Jan 19 12.00 .78 .85 20 - 40.20 .57 40.38 Feb 19 20.50 .97 .95 19 - 22.80 .59 18.92 Dec 18 18.50 .14 .14 260 815 21.70 -.25 15.81 Jan 19 44.01 .70 .55 10 - 31.80 -.20 10.23 Jan 19 68.00 .87 .82 1 460 27.10 -.19 8.31
Jan 19 16.00 .03 .05 6 6 41.00 .04 1.74 Jun 19 17.01 3.93 3.86 15 - 24.10 .91 2.75 Dec 18 19.00 .33 .27 15 250 21.50 -.47 37.27 Jan 19 46.50 1.35 1.30 10 610 29.40 -.34 19.72 Jan 19 68.01 .86 .64 10 117 27.10 -.19 8.26
Jun 19 14.00 .58 .60 10 - 33.90 .37 8.58 Jun 19 25.50 .23 .25 75 30 23.30 .17 1.98 Jan 19 18.00 .21 .18 50 564 21.50 -.21 7.75 Jan 19 48.51 2.21 2.03 5 15 28.40 -.49 25.56 Jan 19 69.00 1.06 .88 3 384 26.40 -.22 10.17
Sep 19 28.00 .19 .19 100 284 23.80 .14 1.13 Feb 19 21.00 2.60 2.33 10 200 21.00 -.88 14.52 Feb 19 42.00 .78 .75 2 - 34.60 -.16 7.41 Feb 19 66.01 1.03 .80 20 - 28.60 -.17 6.42
Brambles Last Sale Price $10.24 Apr 19 18.50 .96 .91 3500 10 21.40 -.35 13.07
Fortescue Metals Grp Last Sale Price $4.10 Feb 19 71.01 2.21 2.10 3 40 25.60 -.33 13.69
Dec 18 10.50 .10 .14 150 5152 22.90 .33 19.92 Origin Energy Last Sale Price $6.85 Amcor Last Sale Price $13.42 Dec 18 3.80 .04 .04 100 6855 40.70 -.17 18.33 Feb 19 72.00 2.57 2.13 20 430 25.10 -.37 15.95
Jan 19 10.75 .13 .18 50 250 19.90 .31 8.57 Dec 18 7.00 .13 .14 150 1320 33.70 .41 40.75 Feb 19 76.01 4.47 4.20 10 - 23.60 -.58 12.26
Jan 19 11.00 .07 .07 100 2000 19.70 .20 5.14 Jan 19 7.26 .14 .14 25 170 28.60 .34 14.86 Dec 18 13.50 .23 .28 140 1533 17.20 -.54 24.00 Dec 18 3.90 .06 .05 570 9174 39.50 -.25 28.80
Dec 18 14.00 .62 .69 40 1040 19.80 -.85 6.40 Dec 18 4.00 .09 .07 90 10233 38.40 -.35 44.51 Feb 19 78.01 5.72 5.40 18 - 22.90 -.68 7.60
Feb 19 11.00 .17 .20 62 18585 21.70 .30 7.35 Feb 19 7.51 .14 .14 30 - 28.30 .30 9.32 Feb 19 79.00 6.48 - 29 - 22.60 -.74 6.14
Mar 19 10.75 .28 .33 15 50 21.70 .42 8.83 Mar 19 7.50 .18 .18 30 60 28.50 .35 8.57 Mar 19 13.00 .37 .39 50 530 15.90 -.29 8.75 Dec 18 4.10 .13 .09 30 3881 37.60 -.47 65.46
Apr 19 13.50 .64 - 100 - 14.70 -.45 10.80 Dec 18 4.20 .18 .13 400 4025 37.40 -.60 44.51 Mar 19 62.00 1.19 1.10 10 200 29.70 -.11 5.14
Mar 19 11.00 .20 .18 40 700 21.30 .35 6.35 May 19 7.50 .26 .25 300 - 27.50 .41 7.78 Mar 19 69.01 3.00 2.65 3 - 26.50 -.27 12.93
AMP Last Sale Price $2.45 Dec 18 4.41 .34 .85 30 5205 39.40 -.80 18.33
C’wlth Bank of Aust Last Sale Price $70.80 Orica Last Sale Price $17.80 Dec 18 2.30 .03 .02 1000 1420 41.00 -.21 21.91 Dec 18 4.61 .53 .61 120 1930 45.00 -.89 10.47 Mar 19 73.00 4.80 5.00 250 2110 25.00 -.42 20.72
Dec 18 72.00 .08 .25 750 127 20.80 .14 13.75 Mar 19 19.00 .33 .31 50 320 18.40 .34 5.88 Jan 19 3.91 .12 .11 155 100 34.10 -.31 20.54 Jun 19 73.00 5.80 - 50 310 24.20 -.40 13.99
Dec 18 71.00 .70 - 6 100 17.60 .49 36.09 Dec 18 2.40 .06 .07 3000 8055 41.40 -.38 52.58
Oil Search Last Sale Price $7.52 Dec 18 2.50 .12 .14 3000 2500 42.40 -.56 56.96 Jan 19 4.00 .15 .14 500 6702 33.10 -.38 25.68 Regis Res Last Sale Price $4.25
Dec 18 68.01 3.15 3.60 10 915 21.70 .83 10.92 Dec 18 7.50 .23 .20 24 1044 33.60 .54 58.53 Feb 19 3.60 .09 .07 100 717 37.40 -.18 9.46
Dec 18 70.00 1.58 2.23 14 1024 18.90 .64 23.81 Dec 18 2.70 .27 .24 500 16860 47.00 -.83 17.53 Dec 18 4.20 .09 .07 100 600 30.30 -.40 42.94
Mar 19 3.21 .85 .80 200 4210 17.90 -1.00 11.66 Feb 19 4.00 .20 .18 400 2894 33.40 -.38 21.70
Dec 18 71.00 .98 1.00 214 1634 17.90 .50 29.87 OZ Min Last Sale Price $8.87 Feb 19 4.10 .24 .23 46 124 32.60 -.45 26.71 South32 Last Sale Price $3.21
Dec 18 71.01 .98 1.70 60 1068 17.90 .50 29.72 Dec 18 8.75 .33 .58 225 1690 35.90 .60 50.83 Ansell Last Sale Price $22.94 Feb 19 4.90 .82 .78 40 - 31.10 -.92 2.78 Dec 18 3.16 .07 .07 200 710 35.40 -.39 46.82
Dec 18 72.00 .55 .50 150 6039 17.10 .35 16.68 Dec 18 9.50 .05 .06 60 810 32.70 .18 12.10 Dec 18 21.50 .07 .09 1445 80 25.70 -.10 6.08 Mar 19 4.51 .59 - 120 175 29.90 -.68 14.32 Dec 18 3.17 .07 .06 1065 1629 35.40 -.41 50.16
Dec 18 72.01 .55 .50 15 1568 17.10 .35 16.53 Jan 19 9.50 .15 .27 75 128 28.10 .30 12.27 Dec 18 22.50 .28 .24 25 320 24.50 -.33 25.74 Dec 18 3.26 .12 .09 60 869 35.40 -.56 46.82
Dec 18 73.00 .28 .30 157 6721 16.70 .22 8.34 Feb 19 9.25 .37 .35 250 6258 31.10 .45 19.03 Feb 19 22.00 .69 .69 38 - 27.20 -.32 13.82 Goodman Grp Last Sale Price $10.30
Dec 18 10.00 .06 .05 3360 860 19.40 -.21 11.46 Jan 19 3.20 .14 .13 100 2250 31.00 -.44 30.61
Dec 18 74.00 .12 .17 320 10979 16.40 .12 3.64 Mar 19 9.75 .24 .30 200 250 28.40 .34 8.59 Jan 19 3.50 .34 .32 20 1584 30.70 -.76 9.84
Dec 18 75.00 .05 .14 50 5184 16.30 .06 1.52
ANZ Banking Grp Last Sale Price $26.36 Jan 19 10.00 .17 .15 32 - 16.40 -.27 11.59
QBE Insurance Grp Last Sale Price $11.37 Dec 18 24.50 .02 .04 15 - 57.80 -.04 9.23 Feb 19 3.00 .10 .07 20 3500 31.70 -.27 13.50
Dec 18 76.00 .02 .05 80 1991 16.40 .02 .61 Dec 18 11.25 .30 .31 34 6673 24.90 .61 34.93 Dec 18 25.50 .07 .02 800 32 43.10 -.14 30.00 Harvey Norman Last Sale Price $3.21 Feb 19 3.30 .22 .19 57 - 29.70 -.53 18.48
Jan 19 70.00 2.26 2.35 200 1692 16.50 .64 14.47 Dec 18 11.50 .17 .17 180 5460 23.40 .44 32.10 Dec 18 26.00 .14 .04 100 100 36.70 -.30 64.62 Dec 18 3.25 .10 .07 300 420 28.10 -.56 36.79
Jan 19 71.00 1.68 1.64 94 3542 15.90 .55 16.61 Feb 19 12.25 .13 .12 233 150 18.80 .25 5.02 Dec 18 25.50 .13 .13 351 3276 20.00 -.19 10.59 Jun 19 2.76 .14 .11 110 110 32.20 -.20 7.73 Sonic Healthcare Last Sale Price $22.46
Jan 19 73.00 .81 .75 900 5407 15.10 .36 8.08 Dec 18 22.00 .17 .10 100 922 19.60 -.28 16.73
Jan 19 74.00 .53 .60 43 8427 14.90 .27 5.25 Ramsay Health Care Last Sale Price $55.64 Dec 18 26.00 .27 .21 516 1001 19.40 -.34 21.58 IOOF Hldgs Last Sale Price $7.06 Dec 18 23.01 .69 - 100 100 18.70 -.72 12.91
Feb 19 59.00 .90 .91 35 - 19.80 .33 7.34 Dec 18 26.50 .48 .45 420 9217 19.00 -.53 28.10 Feb 19 6.00 .05 .06 25 - 29.40 -.09 3.23 Jan 19 21.00 .13 .13 10 1050 18.70 -.14 3.91
Jan 19 75.00 .34 .32 370 1951 14.70 .19 3.32 Dec 18 27.01 .81 .65 5 1020 18.80 -.72 13.03
Feb 19 69.00 3.29 3.69 74 310 17.70 .69 9.57 Rio Tinto Last Sale Price $73.51 Dec 18 28.01 1.67 1.93 30 336 19.70 -.96 1.63 Iluka Res Last Sale Price $8.06 Jan 19 22.00 .35 .32 10 520 17.20 -.32 10.94
Feb 19 73.00 1.21 1.37 30 520 16.50 .42 7.77 Dec 18 73.00 1.09 1.07 80 50 37.50 .61 96.82 Dec 18 30.01 3.64 2.65 150 1464 27.80 -1.00 - Dec 18 8.00 .20 .15 36 176 34.20 -.43 53.28 Santos Last Sale Price $5.85
Feb 19 74.01 .54 .61 10 1124 16.30 .35 3.45 Dec 18 75.00 .20 .38 25 100 32.50 .21 33.93 Jan 19 23.50 .07 .07 250 990 22.00 -.06 1.86 Jan 19 8.00 .33 .30 150 110 30.20 -.43 28.30
Feb 19 77.00 .33 .39 50 802 16.40 .18 2.13 Dec 18 5.75 .04 .18 450 110 48.80 -.31 93.59
Dec 18 76.00 .06 .12 128 214 31.40 .08 9.93 Jan 19 26.00 .48 .40 50 2190 17.10 -.36 12.78 Incitec Pivot Last Sale Price $3.78 Dec 18 5.75 .10 - 450 - 42.00 -.38 65.51
Feb 19 79.00 .18 .20 10 710 17.00 .12 1.16 Dec 18 77.00 .01 .07 70 761 30.80 .02 2.48 Jan 19 30.01 3.59 - 100 20 17.40 -1.00 - Dec 18 3.70 .04 .04 110 110 26.30 -.32 25.56
Sep 19 77.01 .95 1.01 6 134 15.60 .42 1.66 Dec 18 5.25 .02 .02 100 525 40.30 -.09 7.34
Dec 18 74.00 1.07 1.29 100 320 27.90 .46 53.13 Feb 19 28.01 1.75 - 30 20 14.80 -.85 1.73 Dec 18 5.50 .06 .07 275 2290 39.80 -.21 22.02
Coca-Cola Amatil Last Sale Price $8.71 Dec 18 76.00 .39 .45 65 100 26.70 .23 19.12 Apr 19 26.01 .86 .75 5 250 17.40 -.37 8.49
James Hardie Ind Last Sale Price $16.07
Dec 18 15.50 .23 .23 15 177 32.50 -.27 30.73 Dec 18 5.75 .14 .10 52 830 39.70 -.39 53.22
Dec 18 9.00 .12 .13 2 2920 31.80 .34 29.58 Dec 18 77.00 .21 - 1000 1000 26.50 .14 10.68 Jun 19 30.01 4.37 - 50 220 18.70 -.92 4.84 Dec 18 6.00 .28 .26 325 1817 40.40 -.59 47.71
Dec 18 79.00 .06 - 1000 1000 26.40 .05 2.73 Dec 18 16.00 .45 .40 100 35 32.40 -.45 60.12
Dec 18 10.00 .01 .02 135 827 37.10 .04 2.47 ASX Last Sale Price $61.05 Feb 19 14.25 .28 .28 30 - 32.40 -.17 8.09 Dec 18 6.25 .47 .44 30 2940 41.90 -.76 23.86
Jan 19 8.50 .47 .48 20 - 26.10 .65 20.55 Dec 18 58.01 15.62 - 6 51 58.90 .98 3.50 Jan 19 5.25 .09 .14 100 570 35.60 -.17 10.20
Dec 18 60.01 13.63 11.90 3 206 52.80 .97 3.94 Feb 19 58.00 .76 .69 70 420 18.00 -.22 5.68 Lendlease Grp Last Sale Price $12.88
Jan 19 8.75 .32 .30 300 300 24.80 .53 25.39 Jan 19 5.50 .14 .11 60 751 34.20 -.27 17.40
Mar 19 9.25 .22 .25 10 200 23.90 .40 8.02 Dec 18 61.00 12.65 - 34 - 50.00 .97 4.09 Alumina Last Sale Price $2.27 Dec 18 12.00 .10 .07 2800 210 38.00 -.17 16.67 Jan 19 5.75 .23 .21 100 701 33.30 -.40 28.20
Dec 18 61.01 12.64 19.92 9 157 50.00 .97 4.24 Dec 18 2.50 .24 .16 10 1577 36.90 -.89 9.46 Dec 18 12.50 .21 .19 160 1085 35.80 -.32 35.84
Cimic Grp Last Sale Price $41.68 Dec 18 67.01 6.82 7.20 10 183 36.10 .90 9.35 Dec 18 12.75 .31 .33 55 683 35.00 -.42 51.68 Jan 19 6.00 .36 .35 13 2471 32.80 -.54 25.20
Dec 18 44.00 .20 .23 300 - 26.10 .18 10.30 Dec 18 68.01 5.90 6.30 5 27 34.30 .88 11.68 Bendigo&Adelaide Bk Last Sale Price $10.62 Jan 19 11.51 .17 .15 35 550 35.20 -.16 9.26 Mar 19 5.51 .28 - 100 450 33.10 -.31 14.92
Dec 18 10.50 .14 .14 250 8 21.40 -.37 27.29 Jun 19 6.25 .76 .26 30 150 30.40 -.55 10.90
Coles Grp Last Sale Price $11.49 Dec 18 70.01 4.16 4.20 3 175 31.30 .79 19.13 Jan 19 11.75 .22 - 135 - 34.70 -.20 11.99
Dec 18 11.50 .26 .27 2 - 27.20 .52 48.58 Dec 18 75.00 1.04 1.70 60 2727 26.80 .39 30.38 BHP Last Sale Price $31.62 Jan 19 12.00 .27 .28 55 450 33.60 -.25 14.71 Sydney Airport Last Sale Price $6.87
Jan 19 11.50 .39 - 25 - 22.20 .55 23.83 Dec 18 77.00 .46 .80 100 2537 26.00 .22 13.44 Dec 18 30.00 .02 .03 50 388 43.00 -.05 7.70 Feb 19 12.00 .41 .34 60 - 33.80 -.28 14.35 Dec 18 7.26 .41 .57 285 550 23.60 -.87 6.25
Dec 18 78.01 .29 .40 7 470 25.80 .15 8.47 Dec 18 30.50 .05 .04 110 285 40.30 -.11 19.24 Feb 19 12.50 .56 .55 100 450 32.40 -.37 20.01
Computershare Last Sale Price $18.23 Dec 18 79.00 .17 .34 15 1853 25.70 .10 5.11 Dec 18 31.00 .12 .08 1020 495 37.60 -.23 46.17 Mar 19 12.00 .58 .54 125 205 30.70 -.28 14.29 Tabcorp Hldgs Last Sale Price $4.35
Jan 19 18.50 .47 .58 100 57 20.90 .48 17.90 Dec 18 80.00 .10 .12 314 4244 25.70 .07 3.07 Dec 18 31.50 .28 .17 210 454 35.70 -.43 105.81 Feb 19 4.00 .09 .09 300 - 23.80 -.18 8.92
Jun 19 12.25 .95 - 20 145 30.80 -.33 13.14
CSL Last Sale Price $181.78 Dec 18 81.00 .06 .07 40 1064 25.70 .04 1.75 Dec 18 32.00 .55 .48 170 270 34.80 -.67 65.41 Mar 19 4.01 .12 .12 500 - 23.60 -.21 8.39
Dec 18 94.01 87.83 97.40 1 31 84.30 1.00 .71 Dec 18 82.00 .04 .08 30 2832 25.80 .03 1.02 Dec 18 30.00 .13 .11 1135 146 33.00 -.14 14.43 Medibank Private Last Sale Price $2.43
Dec 18 2.70 .28 .06 170 2956 43.00 -.87 13.25 Transurban Grp Last Sale Price $11.53
Dec 18 158.01 24.25 - 4 80 42.70 .95 5.67 Jan 19 75.01 2.01 2.13 30 10 23.60 .46 19.19 Dec 18 30.50 .21 .20 160 225 31.90 -.22 24.82 Mar 19 10.79 .20 - 100 400 16.60 -.18 5.64
Dec 18 164.01 18.48 17.40 3 20 37.80 .91 8.45 Jan 19 80.00 .56 .74 32 1707 22.60 .19 5.40 Dec 18 31.00 .34 .26 10 260 30.70 -.32 39.25 Jan 19 2.80 .38 .28 160 879 30.90 -.91 2.89
Mar 19 2.70 .34 - 170 - 20.50 -.85 8.49 Mar 19 11.77 .65 - 100 600 14.50 -.55 11.29
Dec 18 176.00 8.04 28.15 200 340 30.00 .72 26.69 Jan 19 87.00 .10 .10 5 825 24.30 .04 .91 Dec 18 32.00 .78 1.65 100 170 28.90 -.59 46.17
Dec 18 182.00 4.13 3.65 409 467 27.50 .52 48.78 Feb 19 65.01 9.66 - 3 - 29.40 .86 7.23 Dec 18 28.00 .04 .06 10 2980 34.00 -.04 2.38 Jun 19 2.80 .43 - 160 - 19.30 -.94 4.74 Telstra Corp Last Sale Price $3.01
Dec 18 184.00 3.15 3.00 10 445 27.00 .44 37.21 Feb 19 66.01 8.81 - 9 - 28.70 .83 8.16 Dec 18 28.01 .04 .06 500 803 34.00 -.04 2.72 Macq Grp Last Sale Price $116.35 Dec 18 2.84 .01 .01 11830 6700 22.70 -.10 4.99
Dec 18 188.00 1.70 1.91 7 938 26.20 .29 20.02 Feb 19 69.01 6.42 6.60 5 - 26.80 .75 11.95 Dec 18 28.50 .06 .07 200 2422 33.30 -.06 4.07 Dec 18 100.00 .04 .24 100 672 34.10 -.01 .83 Dec 18 2.94 .03 .04 50 7620 22.70 -.29 21.40
Dec 18 188.01 1.70 2.30 5 1318 26.20 .29 20.02 Feb 19 70.01 5.70 5.90 10 15 26.20 .71 13.65 Dec 18 29.01 .10 .24 500 670 32.50 -.09 6.79 Dec 18 106.00 .19 .47 10 460 29.30 -.06 3.51 Dec 18 2.95 .03 .03 500 2500 22.80 -.31 21.40
Dec 18 190.00 1.20 1.02 27 2738 25.90 .23 14.17 Feb 19 73.01 3.79 3.75 3 30 24.90 .59 20.42 Dec 18 29.50 .15 .14 20 941 31.60 -.13 10.19 Dec 18 110.00 .47 .45 415 1891 26.10 -.14 8.77 Dec 18 3.05 .08 .10 150 3949 22.90 -.58 28.53
Dec 18 190.01 1.21 1.20 15 369 25.90 .23 14.23 Feb 19 76.00 2.33 3.10 29 42 23.90 .45 14.49 Dec 18 30.00 .23 .23 80 2594 30.60 -.19 15.28 Dec 18 118.00 3.02 2.55 220 1371 21.80 -.60 25.28 Dec 18 3.42 .41 .41 29 1089 35.50 -.98 3.57
Dec 18 192.00 .83 1.24 50 912 25.80 .17 9.86 Feb 19 78.01 1.61 1.75 10 - 23.40 .35 9.99 Dec 18 30.01 .23 .22 150 2966 30.50 -.19 15.28 Dec 18 120.00 4.38 3.19 10 751 21.60 -.74 13.56 Mar 19 2.74 .06 .07 100 2372 22.70 -.18 6.33
Dec 18 194.00 .57 .85 15 959 25.80 .13 6.73 Feb 19 83.00 .58 - 30 - 23.10 .17 3.63 Dec 18 30.50 .33 .32 45 1420 29.60 -.26 22.41 Dec 18 122.01 6.01 5.75 10 1056 21.80 -.85 6.46 Apr 19 3.10 .21 .21 50 249 19.10 -.54 10.75
Dec 18 196.00 .39 .64 45 931 25.80 .09 4.55 Mar 19 60.00 14.34 - 6 - 32.00 .91 3.56 Dec 18 31.00 .47 .38 603 3325 28.60 -.35 32.25 Jan 19 110.00 1.25 1.72 10 306 21.60 -.21 7.54 Jun 19 2.85 .13 - 150 - 21.50 -.28 7.36
Tables 11
DERIVATIVES - SHARE OPTIONS cont’d

Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Jun 19 2.94 .17 .16 200 2767 20.80 -.36 9.71 Dec 18 32.34 1.07 1.35 540 3058 27.80 -.60 32.13 Dec 18 5975 .03 .06 1 3123 12.90 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Dec 18 5750 .91 .80 367 7262 13.10 - -
Jun 19 3.53 .56 .70 20 78 18.70 -1.00 2.65 Dec 18 32.84 1.41 1.48 50 2654 27.60 -.70 20.63 Dec 18 6000 .02 .03 45 8443 13.10 - - Dec 18 5500 .00 .01 150 847 22.40 - - Dec 18 5775 1.06 .74 40 7346 12.90 - -
Dec 18 33.35 1.79 1.80 30 648 27.60 -.79 12.51 Dec 18 6050 .01 .02 171 3897 13.60 - - Dec 18 5800 1.24 1.13 439 9520 12.80 - -
Treasury Wine Last Sale Price $14.23 Dec 18 5525 .01 .01 209 340 21.90 - -
Dec 18 5825 1.43 1.60 340 1173 12.60 - -
Jan 19 13.00 .23 .21 50 100 33.50 -.20 11.10 Dec 18 35.83 4.10 1.60 20 155 29.90 -1.00 .68 Dec 18 6100 .01 .03 40 8339 14.20 - - Dec 18 5550 .01 .01 178 455 21.20 - -
Dec 18 37.32 5.58 5.60 1 1 34.50 -1.00 - Dec 18 6125 .01 .02 1 2559 14.50 - - Dec 18 5575 .02 .02 293 299 20.40 - - Dec 18 5850 1.63 1.43 5 12045 12.60 - -
Jan 19 14.00 .53 .49 30 - 31.10 -.40 26.14 Dec 18 5875 1.84 2.06 340 4973 12.50 - -
Feb 19 13.50 .53 .52 150 17 33.40 -.31 16.83 Jan 19 29.50 .39 .33 20 31 26.40 -.19 8.51 Dec 18 6150 .00 .02 20 6921 14.80 - - Dec 18 5625 .05 .06 203 1271 18.50 - -
Feb 19 29.50 .71 .63 50 40 28.60 -.24 10.21 Dec 18 6200 .00 .01 3 7665 15.50 - - Dec 18 5650 .09 .07 65 298 17.60 - - Dec 18 5900 2.07 1.95 65 10757 12.60 - -
Westpac Banking Last Sale Price $25.89 Mar 19 30.85 1.59 1.45 6 279 24.60 -.35 15.95 Dec 18 6225 .00 .01 1 1613 15.80 - - Dec 18 5675 .14 .12 217 245 16.80 - - Dec 18 5950 2.53 3.11 28 3118 12.70 - -
Dec 18 25.00 .11 .10 100 2559 19.50 -.18 9.12 Mar 19 31.86 2.10 2.10 30 445 24.10 -.45 19.85 Dec 18 6250 .00 .01 3 8876 16.10 - - Dec 18 5700 .22 .18 266 633 16.20 - - Dec 18 5975 2.77 2.17 20 689 12.90 - -
Dec 18 26.00 .45 .41 223 4534 18.50 -.52 28.20 Mar 19 34.34 3.87 - 20 - 24.10 -.69 12.70 Dec 18 5725 .34 .40 319 649 15.90 - - Dec 18 6000 3.02 2.65 3 6037 13.10 - -
Dec 18 6300 .00 .01 40 3707 16.60 - - Dec 18 6025 3.26 2.83 20 519 13.40 - -
Dec 18 26.51 .78 .56 5 2945 18.40 -.72 12.85 Dec 18 6350 .00 .01 1 1047 17.00 - - Dec 18 5750 .50 .37 230 593 15.90 - -
Dec 18 28.51 2.61 2.40 75 261 22.50 -1.00 - Dec 18 5775 .70 .67 443 493 16.30 - - Dec 18 6150 4.50 3.78 9 3559 15.40 - -
Dec 18
Dec 18
29.51
32.01
3.60
6.10
3.52
6.31
100
50
984
370
26.10 -1.00
22.90 -1.00
-
-
INDEX OPTIONS Jan 19
Jan 19
Jan 19
5550 1.98
5600 1.61
5675 1.12
1.42
1.21
-
808
4
4
- 14.10
59 13.50
15 12.90
-
-
-
-
-
-
Dec 18
Dec 18
5800
5825
.93
1.16
.80 172 266 17.10
.70 366 611 18.50
-
-
-
-
Dec 18
Dec 18
6300 6.00
6350 6.50
3.97
2.40
5
2
398 18.40
185 19.20
-
-
-
-
Feb 19 24.50 .32 .27 20 340 18.40 -.21 5.55 Dec 18 5850 1.41 - 21 1288 20.50 - - Jan 19 3900 .01 .01 30 30 41.10 - -
S&P/ASX 200 Call (value in index points, 1pt = $10) Jan 19 5700 .98 1.08 1 889 12.70 - - Jan 19 4000 .01 .01 50 100 39.70 - -
Mar 19 25.00 .58 .55 6 4401 17.80 -.29 7.11 Dec 18 5600 1.13 1.69 9 226 15.90 - - Dec 18 5900 1.90 1.45 75 384 25.50 - -
Apr 19 23.50 .32 .32 15 20 19.60 -.16 3.20 Jan 19 5725 .85 .93 851 186 12.50 - - Dec 18 5975 2.65 3.00 20 136 33.10 - - Jan 19 4700 .04 .04 86 1278 27.00 - -
Dec 18 5675 .47 .59 20 785 14.60 - - Jan 19 5750 .73 .82 28 417 12.30 - - Jan 19 5100 .09 .08 10 382 20.20 - -
Apr 19 24.00 .41 .36 12 10 18.90 -.19 4.10 Dec 18 5700 .30 .36 222 444 14.10 - - Dec 18 6025 3.15 - 20 115 38.10 - -
Apr 19 27.00 1.56 1.41 6 545 15.50 -.64 4.50 Jan 19 5775 .62 .68 20 179 12.20 - - Dec 18 5375 .04 - 55 - 22.20 - - Jan 19 5250 .15 .13 50 975 17.90 - -
Dec 18 5725 .17 .21 95 624 13.70 - - Jan 19 5800 .53 .56 64 1044 12.00 - - Jan 19 5300 .18 .15 80 913 17.10 - -
Jun 19 25.01 1.20 1.64 5 470 17.50 -.31 8.18 Dec 18 5750 .09 .10 299 504 13.50 - - Dec 18 5400 .04 .04 9 20 21.40 - -
Jun 19 28.51 3.44 3.35 75 145 14.60 -.95 5.65 Jan 19 5825 .44 .50 150 202 11.90 - - Dec 18 5425 .05 .05 25 797 20.60 - - Jan 19 5400 .26 .22 5 2465 15.80 - -
Dec 18 5775 .04 .05 328 474 13.50 - - Jan 19 5850 .37 .42 142 239 11.80 - - Dec 18 5450 .05 .05 150 249 19.80 - - Jan 19 5450 .33 .30 22 953 15.10 - -
Jun 19 29.01 3.88 3.77 100 612 14.30 -1.00 5.17 Dec 18 5800 .02 .02 112 1650 13.90 - - Jan 19 5475 .36 .45 12 692 14.80 - -
Jun 19 32.01 6.71 5.90 50 345 12.30 -1.00 4.07 Jan 19 5875 .30 .35 32 183 11.70 - - Dec 18 5500 .08 .07 358 226 18.20 - -
Dec 18 5825 .01 .10 5 1193 14.50 - - Jan 19 5900 .25 .30 85 5157 11.60 - - Dec 18 5525 .09 .09 55 197 17.50 - - Jan 19 5550 .51 .66 5 674 14.00 - -
Dec 20 25.00 3.15 3.20 30 100 15.20 -.29 5.97 Dec 18 5900 .00 .01 120 607 18.60 - - Jan 19 5575 .57 .54 26 388 13.70 - -
Jan 19 5950 .17 .19 22 410 11.60 - - Dec 18 5550 .11 .11 8 166 16.80 - -
Wesfarmers Last Sale Price $30.95 Dec 18 5925 .00 .01 80 909 20.40 - - Jan 19 5975 .13 .25 5 1674 11.50 - - Dec 18 5575 .14 .12 35 52 16.20 - - Jan 19 5600 .64 .58 138 3465 13.50 - -
Dec 18 28.80 .07 - 50 140 26.00 -.08 4.86 Dec 18 5700 .52 .56 61 338 13.70 - - Dec 18 5600 .18 .11 158 344 15.60 - - Jan 19 5650 .80 .73 25 1027 13.00 - -
Dec 18 5725 .39 .48 10 1049 13.30 - - Jan 19 6000 .11 .13 24 693 11.50 - - Jan 19 5675 .90 .86 1 189 12.80 - -
Dec 18 30.22 .29 .34 3 1083 23.30 -.29 20.46 Jan 19 6025 .09 .12 50 458 11.60 - - Dec 18 5625 .22 .19 84 245 15.00 - -
Dec 18 30.58 .41 .34 58 1797 22.60 -.37 28.10 Dec 18 5750 .28 .45 88 354 13.00 - - Dec 18 5650 .28 .28 180 251 14.50 - - Jan 19 5700 1.00 1.03 559 773 12.60 - -
Dec 18 5775 .20 .22 6 290 12.80 - - Jan 19 6100 .05 .07 340 1535 11.80 - - Jan 19 5725 1.12 1.01 33 1366 12.40 - -
Dec 18 31.65 .95 .85 61 6570 20.90 -.68 17.69 Jan 19 6125 .04 .08 5 480 11.90 - - Dec 18 5675 .36 .32 162 1116 14.10 - -
Jan 19 31.29 1.01 .95 4 4 18.70 -.52 15.20 Dec 18 5800 .13 .33 70 178 12.70 - - Dec 18 5700 .46 .47 45 872 13.70 - - Jan 19 5750 1.25 1.17 3 1421 12.20 - -
Dec 18 5825 .09 .12 34 164 12.70 - - Jan 19 6150 .03 .06 10 736 12.00 - - Dec 18 5725 .58 - 150 120 13.50 - - Jan 19 5775 1.39 1.07 10 662 12.00 - -
Jan 19 35.20 4.25 - 51 225 19.10 -1.00 .11 Jan 19 6250 .02 .03 30 859 12.70 - -
Feb 19 28.80 .42 .40 3 30 22.30 -.20 6.19 Dec 18 5850 .06 .11 38 289 12.80 - - Dec 18 5750 .73 .63 52 359 13.40 - - Jan 19 5800 1.54 1.29 20 1657 11.90 - -
Mar 19 34.85 4.83 2.10 51 3 15.90 -1.00 9.54 Dec 18 5875 .04 .07 2 392 13.00 - - Jan 19 6350 .01 .02 4 236 13.70 - - Dec 18 5775 .91 .63 1 70 13.40 - - Jan 19 5900 2.26 2.08 60 1225 11.40 - -
May 19 28.00 .77 .75 3 - 20.30 -.17 5.10 Dec 18 5900 .03 .03 59 685 13.30 - - Jan 19 6450 .01 .02 3 247 14.60 - - Dec 18 5800 1.10 .74 65 434 13.70 - - Jan 19 5925 2.46 1.68 2 531 11.30 - -
May 19 31.00 2.03 2.12 4 - 18.70 -.43 13.12 Dec 18 5925 .02 .02 25 399 13.70 - - Feb 19 5900 .51 .56 5 218 11.90 - - Dec 18 5850 1.54 - 15 533 15.00 - - Jan 19 6125 4.30 - 2 14 11.40 - -
Dec 18 5950 .01 - 60 290 14.20 - - Feb 19 5950 .38 .44 4 6554 11.70 - - Dec 18 5900 2.03 - 60 535 17.30 - - Feb 19 5375 .51 - 1 73 16.10 - -
Woolworths Grp Last Sale Price $28.92 Dec 18 6000 .01 - 58 - 15.10 - - Feb 19 6100 .15 .17 10 577 11.60 - - Dec 18 4700 .01 .01 60 720 35.70 - - Feb 19 5400 .56 .48 4 7556 15.90 - -
Dec 18 27.90 .08 .11 1111 1785 17.10 -.14 5.94 Dec 18 3000 26.98 27.23 1 60 52.10 - - Feb 19 6175 .10 .11 1 80 11.70 - - Dec 18 5150 .03 .03 450 3411 25.30 - - Feb 19 5500 .78 .68 2 1262 15.10 - -
Dec 18 29.39 .68 .45 215 519 16.80 -.66 15.22 Dec 18 4950 7.50 8.06 100 127 27.50 - - Feb 19 6300 .05 .89 1 2353 11.90 - - Dec 18 5175 .03 .03 5 1026 24.70 - - Feb 19 5700 1.49 1.25 1 1403 14.00 - -
Jan 19 25.91 .06 .07 250 320 20.00 -.05 1.46 Dec 18 5000 7.00 6.53 100 492 26.70 - - Mar 19 5675 1.50 1.35 10 32 13.70 - - Dec 18 5200 .04 .03 20 12955 24.00 - - Mar 19 5100 .39 .65 1 4590 17.90 - -
Jan 19 28.40 .43 .41 10 260 15.90 -.33 10.44 Dec 18 5400 3.10 3.45 4 148 19.50 - - Mar 19 5700 1.37 1.46 4 3437 13.50 - - Dec 18 5275 .05 .04 50 1929 22.10 - - Mar 19 5325 .71 .58 2 340 15.90 - -
Feb 19 25.91 .14 .14 30 - 20.10 -.09 2.21 Mar 19 5725 1.25 1.53 35 110 13.40 - - Dec 18 5325 .06 .05 25 393 20.90 - - Mar 19 5400 .87 1.05 1 7381 15.40 - -
Dec 18 5600 1.32 1.53 100 1096 15.10 - - Mar 19 5675 1.83 1.96 10 57 13.70 - -
Mar 19 24.92 .16 .16 500 516 20.40 -.07 1.76 Dec 18 5650 .95 1.39 150 1561 14.20 - - Mar 19 6100 .22 .31 20 1581 12.10 - - Dec 18 5400 .09 .07 598 11063 19.10 - -
Mar 19 27.40 .57 .70 215 759 17.40 -.22 6.31 Mar 19 6125 .19 .25 10 143 12.10 - - Dec 18 5425 .10 .09 56 984 18.50 - - Mar 19 5700 1.95 1.71 80 8669 13.50 - -
Dec 18 5700 .64 .73 1093 6369 13.50 - - Dec 18 5450 .12 .10 90 8482 18.00 - - Mar 19 5725 2.08 1.78 32 232 13.40 - -
Woodside Pet Last Sale Price $31.74 Dec 18 5725 .51 .61 160 2345 13.20 - - Apr 19 6250 .16 - 20 60 12.10 - - Apr 19 4900 .34 .34 30 9 19.30 - -
May 19 5250 4.64 4.95 30 - 15.70 - - Dec 18 5500 .16 .13 44 10830 16.90 - -
Dec 18 28.36 .05 .11 134 120 33.90 -.05 3.38 Dec 18 5750 .40 .46 1250 7153 13.00 - - Dec 18 5525 .19 .15 31 2586 16.40 - - Apr 19 4950 .38 .33 40 - 18.80 - -
Dec 18 29.36 .13 .23 250 385 32.30 -.11 8.46 Dec 18 5775 .31 .34 245 1178 12.80 - - May 19 5275 4.45 4.73 30 - 15.50 - - Dec 18 5550 .23 .20 135 3094 15.90 - - Apr 19 5300 .85 .72 2 43 16.10 - -
Dec 18 29.86 .19 .35 268 276 31.40 -.16 12.85 Dec 18 5800 .23 .27 1543 5780 12.70 - - May 19 5300 4.25 4.56 30 - 15.40 - - Dec 18 5575 .27 .23 1 3667 15.50 - - Apr 19 5325 .90 - 2 8 15.90 - -
Dec 18 30.35 .28 .44 500 2266 30.50 -.22 18.94 Dec 18 5825 .17 .35 114 1420 12.60 - - May 19 5325 4.05 4.37 30 - 15.20 - - Dec 18 5600 .32 .28 1225 19344 15.00 - - Apr 19 5400 1.07 - 2 61 15.30 - -
Dec 18 30.85 .41 .41 500 1102 29.60 -.30 27.40 Dec 18 5850 .13 .15 2619 8635 12.50 - - Jun 19 5000 6.87 7.05 77 838 17.50 - - Dec 18 5625 .38 .28 20 1570 14.60 - - Apr 19 5425 1.14 - 2 3 15.20 - -
Dec 18 30.86 .41 .61 100 182 29.60 -.30 27.40 Dec 18 5875 .09 .14 244 8274 12.50 - - Jun 19 5200 5.22 6.60 77 409 16.40 - - Dec 18 5650 .45 .42 961 6739 14.30 - - Jun 19 5000 .69 .96 77 2979 17.80 - -
Dec 18 31.35 .57 .59 464 698 28.90 -.39 38.56 Dec 18 5900 .07 .09 385 4130 12.60 - - Jun 19 6200 .35 .41 1 687 11.90 - - Dec 18 5675 .54 .36 16 5207 13.90 - - Jun 19 5200 1.00 1.30 77 18666 16.50 - -
Dec 18 31.36 .57 .48 10 586 28.90 -.40 38.90 Dec 18 5925 .05 .08 36 2479 12.70 - - Jun 19 6800 .02 .03 40 165 11.50 - - Dec 18 5700 .65 .54 673 10291 13.60 - - Jun 19 6300 6.86 4.11 5 65 11.60 - -
Dec 18 31.86 .80 .81 120 548 28.30 -.50 46.00 Dec 18 5950 .04 .04 1382 5477 12.80 - - Dec 19 6500 .32 .37 2 2000 11.80 - - Dec 18 5725 .77 .56 44 1917 13.30 - - Dec 19 5300 2.21 2.05 10 1500 15.50 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR TUESDAY, DECEMBER 4, 2018
INDUSTRIALS 1393, 1400, 1381, 1384, 1395, 1395.5, 1387, 1383,
1389, 1390, 1382, 1388, 1376, 1383 (706,140), ARB
1067, 1064, 1066, 1064, 1067, 1064, 1064.5, 1070,
1068.5, 1071, 1066.5, 1066, 1067.5, 1067, 1064, 1066,
449.5, 450, 448, 450, 448, 449, 448, 449, 449, 448,
449, 449.5, 449, 449, 449.5, 449, 448, 449, 448, 448,
100.5, 101, 100.7, 100.5, 100.7, 100.5, 100.7, 100.5,
101, 100.5, 101, 100.5, 101, 101 (3,680,973), Crown
1732, 1749, 1720, 1734, 1745, 1737, 1731.5, 1732, 1063, 1064.5, 1060, 1061.5, 1058, 1058.5, 1062, 1061, 447, 448, 449, 448, 449, 448, 449, 448, 449, 448, 449 Resorts 1190, 1190, 1179, 1180, 1171, 1175, 1179,
1726, 1731, 1741.5, 1740, 1733.5, 1733, 1741, 1745, 1066, 1064, 1062, 1064, 1062.5, 1064, 1066, 1067.5, (470,453), Charter Hall Long W stp 419, 420, 418, 420, 1177, 1182, 1180, 1184, 1183, 1190, 1184, 1188, 1187,
A Abacus Prop Grp stp 322, 325, 320, 321, 319, 320, 321, 1733, 1739.5, 1735, 1742, 1741, 1736, 1743.5, 1731.5, 1065, 1066, 1064, 1066, 1063, 1066, 1062, 1062 418.5, 420, 421, 423, 421, 423, 424, 423.5, 425, 424, 1185, 1187, 1185.5, 1188, 1187, 1192, 1190.5, 1187,
319, 319.5, 321, 320, 322, 321, 320, 322, 320, 322, 1732, 1727.5, 1725.5, 1731, 1730.5, 1715, 1721, 1716, (1,529,256), lpyr6ut 9960, 9969, 9988, 9990, 9995, 423, 425, 426, 425, 424.5, 425, 425.5, 425, 424.5, 426, 1189, 1185, 1186, 1180, 1183, 1184, 1179, 1177, 1179,
322.5, 325, 324, 323, 324, 322, 322.5, 323, 324, 324.5, 1720, 1712, 1704, 1712, 1704, 1708, 1713.5, 1713, 9999, 10000, 9995, 9998, 9996, 9991 (3,936), lpyr6ut 425, 426, 424, 425, 424, 425, 424, 426, 425, 425.5, 1175, 1177, 1175, 1173, 1177, 1176.5, 1174, 1175,
322, 324.5, 323, 324.5, 323, 324.5, 323.5, 325, 324.5, 1707, 1708, 1714.5, 1719, 1709, 1710, 1718, 1712 10125, 10100, 10084, 10082, 10100, 10138.8, 427, 425, 424, 425, 424, 426, 424, 424 (337,322), Cimic 1178, 1177, 1173, 1175 (1,400,138), CSL 18073, 18073,
325.5, 325, 326, 325, 323, 324, 324.5, 324, 323, 324 (197,355), Ardent Leisure def 159.5, 159.5, 156.5, 154.5, 10135.8, 10132.8, 10133, 10134, 10134.3, 10134, Grp 4230, 4230, 4299, 4264, 4236, 4222, 4248, 4249, 18339, 18264, 18138, 18172, 18255, 18216, 18264,
(1,374,630), Accent Grp 134, 135.5, 133.5, 134, 135, 154, 153.5, 154, 150.5, 153, 152, 151.5, 154.5, 154, 10133 (2,463), lpyr3ut 10000, 9995, 10000, 10006, 4232, 4253, 4216, 4220, 4202, 4205, 4189, 4166, 4197, 18236, 18365, 18351, 18432, 18431, 18310, 18353,
134.5, 136.2, 135.5, 138.5, 138, 139.5, 138, 140, 139, 154.5, 154, 154.5, 154, 154.5, 154, 154.5, 154, 154.5, 10008, 10007, 10010, 10015, 9999, 9992, 9986, 9980, 4163, 4183, 4175, 4194, 4171, 4212, 4211, 4189.5, 18249.5, 18297, 18191, 18199, 18248, 18206, 18162,
140, 139, 139.5, 141.2, 141, 139.5, 140.7, 139.5, 140.7, 154, 154.2, 154, 155.5, 154, 155.5, 156, 154, 154 9955, 9950, 9930, 9875 (4,168), Bingo Ind 220, 222, 4180, 4197, 4186, 4165, 4164, 4190, 4178, 4191, 4168, 18224, 18170, 18205, 18155, 18178.5, 18128, 18110,
140, 140.5, 139.5, 140.5, 140, 140.5, 140, 140.7, 140, (541,180), Arena REIT stp 240, 240, 239, 240, 240, 242, 212, 217, 215, 217, 216, 214, 213, 215, 212, 214, 213, 4186, 4174, 4185, 4188, 4168, 4175, 4188, 4173, 4179, 18165, 18211, 18158, 18198, 18112, 18133, 18031,
140.7, 140.5, 140, 140.5, 140, 139.5, 140, 139.5, 140, 241, 242, 241, 242, 241, 242, 241, 242, 241, 242, 241, 214, 213, 212, 212.5, 209, 212, 211, 213, 211, 212, 4157, 4155.5, 4172, 4167, 4203, 4168 (367,430), Class 18104, 18054, 18103.5, 18061, 18122, 18038, 18077,
139, 140 (2,174,499), Adelaide Brighton 520, 524, 513, 241.5, 242, 240, 239, 241, 239, 240, 241, 240, 241, 211, 212, 211, 212, 211.5, 210, 211, 210.5, 211, 210, 180, 180, 181.5, 182, 181.5, 180.5, 180, 180.5, 180.2, 18029, 18057, 18123, 18121, 18178, 18177.5
512, 515, 513, 509, 511, 506, 508, 511, 509.5, 514, 240, 239, 240, 241, 239, 241, 239, 241, 239, 241, 240, 211, 210.5, 212, 211, 210.5, 214.5, 214, 216, 216 180, 179.5, 180.5, 180.5, 180, 177, 180, 179.5, 179.5, (677,070), CSR 300, 301, 292, 297, 301, 298.5, 305,
513.5, 515, 514, 510.5, 513, 510.5, 510, 511.5, 511, 241, 239, 241, 239, 239 (140,237), Aristocrat Leisure (5,022,711), Blackmores 12780, 12780, 12850, 12858, 179.5, 179, 179.5, 179, 178.5, 179, 179.5, 180, 181, 301, 304, 306, 304, 306, 303.5, 304.5, 300.5, 303, 300,
510, 511, 510, 510.5, 509, 510, 506, 507, 509, 508.5, 2382, 2386, 2368, 2372, 2349, 2367, 2352, 2359, 2369, 12882, 12855, 12802, 12829, 12879, 12885, 12841, 180.5, 178.5, 179, 180.5, 180, 181.5, 181.5 (57,539), 302.5, 300.5, 302, 300.5, 302, 300.5, 302, 300, 301,
512, 511.5, 514, 513, 512, 514, 513, 515, 516, 514, 2362, 2376, 2372, 2362, 2374, 2361, 2366.5, 2352, 12867, 12763, 12752, 12799, 12762, 12742, 12748, Clean TeQ Hldgs 42.5, 42.5, 44, 43, 44, 43, 44, 43, 43.5, 299, 300, 299, 302, 301.5, 300.5, 302, 301.5, 299, 297,
517, 514, 514.5, 512, 514, 513 (3,357,944), Afterpay 2351, 2364, 2360, 2364, 2351, 2370, 2362, 2368, 12898, 12757, 12803, 12804, 12753, 12755, 12810, 43, 43.5, 42.5, 42, 41, 41.5, 42, 41.5, 42, 41.5, 42, 41.5, 298.5, 294, 293, 296.5, 297, 295, 297, 295
Touch 1420, 1440, 1406, 1376, 1377, 1401, 1391, 1400, 2362.5, 2365, 2375, 2372, 2363, 2367.5, 2359, 2365, 12798, 12712, 12718, 12612, 12681, 12571, 12614, 42, 41.5, 42, 41.5, 42, 41.5, 42, 41, 41.5, 41, 41.5, 41, (18,125,858), CYBG cdi 357, 357, 349, 351, 349, 349.5,
1395, 1411.5, 1408, 1427.5, 1425, 1410, 1412, 1397, 2359.5, 2361, 2364, 2361, 2365, 2364, 2361, 2365, 12550, 12588, 12516, 12533, 12459, 12525, 12458, 41.5, 41, 42, 41 (956,192), Cleanaway Waste 173.5, 173, 348, 349, 352, 351, 349.5, 350, 352, 350, 352, 351,
1407, 1389, 1390, 1404.5, 1401, 1394, 1397, 1403, 2361, 2364, 2361, 2366, 2362, 2361.5, 2373, 2367 12484, 12546, 12537, 12485, 12548, 12482, 12478, 175.5, 173.2, 174.5, 175.5, 173.5, 175.5, 174, 176, 174, 350, 349.5, 352, 350, 352, 349, 350, 351, 350.5, 349,
1400, 1393, 1379, 1391, 1382.5, 1392, 1382, 1387, (3,827,255), ARQ Grp 211, 211, 210, 211, 212.5, 212.5, 12514, 12521, 12463, 12496 (26,080), Blue Sky Alt Invest 175, 174, 173.5, 175, 174.5, 172, 170.5, 171.5, 171, 349.5, 347, 348, 350, 348.5, 347, 348, 347, 345, 344,
1378, 1380, 1360, 1363, 1374, 1371, 1381, 1382, 1374, 212, 211.5, 211.5, 210.5, 211, 212, 210, 211, 209, 211, 105.5, 105.5, 106, 106.5, 106, 105.5, 106, 105.5, 106, 170, 170.5, 170, 170.5, 170, 170.5, 170, 170.5, 170, 343.5, 344.5, 344, 347, 346, 344, 345.5, 344, 345, 342,
1382, 1370, 1378, 1368, 1382, 1365, 1369 (1,894,314), 209, 211, 210, 211, 212, 211, 212, 212, 211, 212, 106.5, 106.5, 106, 105.7, 106, 105.7, 107, 106, 106, 170.5, 170, 170.5, 170, 170.5, 169.7, 170, 170.5, 169.7, 343 (3,607,970).
AGL Energy 1899, 1890, 1910, 1906, 1911, 1908, 211.5, 212, 205, 207, 210, 206, 209 (66,196), Asaleo 106, 105.5, 106.5, 106, 105.5, 106, 105.5, 106.5, 105.5, 170.5, 170, 170.5, 170, 170.7, 170 (4,242,519), Clinuvel
1918.5, 1919, 1913.5, 1911.5, 1919, 1918.5, 1908.5, Care 66, 66, 67, 66.2, 64, 64.2, 64.5, 64, 64.2, 65, 65.5, 106, 105, 106.5, 105.5, 105, 105 (101,615), Boral 524, Pharmac 1843, 1843, 1850, 1760, 1761, 1806, 1767.5, D DEXUS stp 1071, 1072, 1062.5, 1062, 1065, 1063,
1908, 1914.5, 1907, 1909, 1913, 1915, 1910, 1911.5, 65, 65.2, 66, 65.5, 65.7, 66, 65.7, 66.5, 66.2, 66.5, 66, 527, 519, 521, 520.5, 519, 520, 526, 523, 525.5, 526, 1772, 1767, 1766.5, 1751, 1755, 1769, 1766, 1754, 1067, 1066, 1062.5, 1064, 1071, 1068.5, 1066.5, 1072,
1921, 1920, 1912, 1916, 1912, 1915.5, 1910, 1911, 66.5, 66, 66.5, 66, 66.5, 66, 66.5, 66, 66.5, 66.2, 67, 66, 521, 522.5, 519.5, 517, 517.5, 515.5, 516, 515, 516.5, 1760, 1751, 1752.5, 1759, 1754, 1759, 1754, 1759, 1069, 1065, 1066, 1063.5, 1065.5, 1063, 1065, 1060.5,
1915, 1908, 1912, 1910, 1913, 1914, 1908, 1910.5, 66.5, 66, 66.5, 65, 63.5, 63.5 (538,173), ASX 6161, 514, 513.5, 516, 515, 513, 515, 514, 518, 517, 515, 1754, 1757, 1750, 1753, 1741, 1745, 1737, 1743, 1732, 1062, 1057.5, 1057, 1060, 1056, 1061, 1059.5, 1060.5,
1917, 1916.5, 1914, 1916, 1912, 1914, 1906, 1911, 6165, 6101, 6148, 6118, 6117, 6149, 6126, 6116.5, 517, 515.5, 517, 516, 518, 517, 515.5, 517, 515.5, 517, 1734, 1718, 1716, 1726, 1728, 1733, 1729, 1734, 1732, 1059, 1060, 1057.5, 1059, 1056, 1058, 1061, 1060.5,
1901, 1901 (2,297,352), ALS 748, 748, 758, 749, 755, 6132.5, 6128, 6143, 6131, 6141, 6133, 6116, 6123, 515.5, 514, 524, 524 (5,085,031), Brambles 1029, 1026, 1729, 1731, 1737, 1735, 1725, 1760, 1728 (15,397), 1063, 1061, 1063, 1062, 1060, 1060.5, 1063, 1060,
750, 758, 752, 752.5, 757, 755, 750, 755, 753.5, 750, 6108, 6116.5, 6125, 6117, 6104, 6111, 6100, 6104, 1040, 1037, 1042, 1039, 1044, 1043, 1036, 1039, 1035, Coca-Cola Amatil 871, 871, 891.5, 876, 878.5, 878, 1060 (2,618,630), Domain Hldgs Aus 244, 244, 246, 247,
752, 756, 755, 752, 753, 754.5, 754, 752, 753, 754, 6078, 6091, 6071, 6084, 6074, 6076, 6092, 6081, 6066, 1030, 1028, 1034, 1030.5, 1025, 1028, 1023, 1023.5, 872.5, 874, 875, 876, 874, 876, 873.5, 871.5, 876, 874, 246, 247, 246, 247, 250, 252, 253, 251, 251.5, 249,
753, 754, 753, 754, 753.5, 751, 753, 752, 753, 752, 6072, 6060, 6067, 6084, 6077, 6092, 6096, 6083, 6084, 1029.5, 1025, 1029, 1028, 1024, 1026, 1027.5, 1026.5, 870, 871, 873, 872, 877, 875.5, 879, 878, 876, 878, 251, 248, 248.5, 247, 248, 246, 248, 245, 247, 246,
754, 752.5, 761, 758, 763, 759.5, 763, 759.5, 762, 6091, 6095, 6083, 6085, 6107, 6105 (357,540), Atlas 1024, 1026, 1024, 1027, 1023, 1025, 1022, 1023, 1021, 875, 876, 874, 876, 874.5, 875, 873, 874, 872, 873, 248, 250, 248, 249, 247, 248, 247, 248, 247, 248, 246,
756.4, 756.5 (2,055,147), Altium 2384, 2384, 2337, Arteria stp 665, 674, 663.5, 666, 660, 666, 668, 669, 1022, 1025, 1022.5, 1026, 1025, 1022, 1024, 1021.5, 875, 876, 873, 875, 873, 876, 874, 872, 873, 870, 871 247, 245, 246, 244, 245 (476,952), Domino’s Pizza 4702,
2345, 2329, 2329.5, 2356, 2358, 2331, 2341, 2363, 670.5, 671, 664.5, 665, 663.5, 664, 659, 655, 660.5, 1022, 1025, 1023, 1027, 1024 (4,187,662), Bravura (2,580,002), Cochlear 17200, 17286, 17100, 17150, 4732, 4669, 4683, 4654, 4653, 4703, 4700, 4714, 4696,
2366, 2352, 2354.5, 2369, 2363, 2371, 2363, 2369.5, 661, 655, 656, 659.5, 657.5, 660, 657.5, 659, 658, 660, Solution 393, 393, 400, 396, 398, 393, 397, 393, 396, 17259, 17162.5, 17197, 17196, 17152, 17165, 17272, 4735, 4731, 4703.5, 4657, 4664, 4622, 4621, 4647,
2362, 2372.5, 2362.5, 2373, 2369, 2354, 2353, 2364, 657, 659.5, 660.5, 661, 659, 660, 658, 659, 658.5, 656, 394, 396, 395.5, 396, 395.5, 393, 391, 392, 393, 392.5, 17249, 17293, 17263, 17307, 17269.5, 17184, 17216, 4628, 4660, 4643, 4660, 4640, 4658.5, 4658, 4642,
2356, 2364, 2357, 2362, 2355, 2354, 2360, 2361, 2355, 655.5, 657, 656.5, 656, 656.5, 656, 656.5, 655.5, 655, 391.5, 392, 388, 389, 386, 385, 386, 385, 384, 385, 17150, 17186, 17178, 17100, 17108, 17161, 17127, 4650, 4635, 4651, 4634, 4647.5, 4634, 4647.5, 4627,
2362, 2356, 2362.5, 2358, 2360, 2355, 2360.5, 2356, 659, 659 (1,787,853), Auckland Intl Airport 676, 676, 384, 384.5, 385, 386, 383, 385, 386, 385, 387, 386, 17023, 17053, 17004, 17033, 17000, 17038, 17000, 4628, 4648, 4646, 4638, 4636, 4647, 4643, 4620, 4616,
2361, 2355, 2356, 2368, 2358 (720,386), AMA Grp 103, 682.5, 681, 682, 681, 680, 681, 682, 682, 675, 680, 384.5, 384, 386, 384 (839,441), Breville Grp 1100, 1100, 17029, 16955, 16975, 16921.5, 16976, 16923, 16936, 4632, 4628, 4617, 4647, 4620, 4626 (332,711), Downer
102.5, 103.5, 103, 103.2, 102.5, 103, 103.5, 103.5, 674, 676, 679, 677, 677, 675, 676, 680.5, 678, 678, 1149.5, 1120, 1116, 1110, 1120, 1119, 1128, 1121, 16973, 16990.5, 16909, 16911, 16971, 16953, 17010, EDI 639, 640, 635, 641, 635, 640, 639, 641, 640, 645,
103.5, 104, 105.2, 106, 105.7, 104.5, 104.2, 104.5, 680, 682, 683, 679, 683, 682, 681, 684, 683, 682, 681, 1126, 1127, 1121, 1123, 1119, 1117.5, 1121, 1120.5, 16968, 17300, 17300 (152,137), Coles Grp 1140, 1140, 641.5, 638, 635, 639, 638, 636, 641, 640, 642, 639,
104.2, 103.5, 103.7, 103.5, 103, 103.5, 103, 104.2, 684, 683, 679, 680, 684, 683, 681, 673, 683, 682 1119, 1118.5, 1123, 1120.5, 1122, 1119, 1120, 1114, 1148, 1145, 1142, 1144, 1142, 1146.5, 1144, 1146, 642, 640, 639, 642.5, 641, 639, 641, 639, 641, 639.5,
103.5, 103, 103, 103.5, 103, 103.5, 103, 103.5, 103.2, (135,101), Aurizon Hldgs 428, 428, 430.5, 428, 429.5, 1112, 1114, 1111, 1112, 1105, 1106, 1108, 1105, 1143, 1146, 1142, 1147, 1148, 1145, 1146, 1149, 1146, 640.5, 639, 640.5, 639.5, 640, 640.5, 640, 638.5, 640,
103, 103.7, 103, 103.5 (595,243), Amaysim Au 109.5, 428, 430, 431, 429.5, 432, 430, 431, 429, 429.5, 431, 1107.5, 1108, 1104, 1107, 1105, 1107, 1105, 1109, 1149, 1146, 1145, 1150, 1151, 1148, 1150, 1147, 1148, 638, 640, 638, 640, 638 (2,020,117), DuluxGroup 692,
107, 112, 111, 111.5, 111, 111, 111, 111.5, 111, 111.5, 428, 428.5, 430, 428.5, 430, 428, 429.5, 428, 429, 1103, 1102, 1108, 1107 (150,690), Brickworks 1669, 1150, 1148, 1149, 1148, 1150, 1149, 1154.5, 1148, 694, 687, 691, 688, 690, 689.5, 691, 689, 690.5, 694,
111, 111.2, 111, 111.5, 111, 111.5, 111, 112, 111.2, 428.5, 429.5, 428, 430, 429, 430, 429.5, 428.5, 428, 1664, 1696, 1685, 1669, 1672, 1680, 1681, 1670, 1674, 1149, 1151, 1149, 1154, 1156, 1151, 1152, 1149, 1159, 689, 688, 685, 687, 683, 685, 684, 683.5, 684, 682,
111, 112, 111.5, 111, 112, 111, 111, 111.5, 111, 111.5, 429.5, 429, 427.5, 428, 429.5, 429, 428, 429, 428, 429, 1669.5, 1674, 1681.5, 1680, 1690, 1683, 1692, 1693, 1149 (10,601,215), Collins Foods 720, 724, 718, 717, 683, 681.5, 683, 681, 684.5, 681, 682, 680.5, 681, 682,
111, 111.5, 110, 110.2, 110, 110.2, 107.2, 111, 111 428, 430, 429 (5,065,264), AusNet Services 154, 154, 1685, 1686, 1683, 1681, 1686, 1684, 1687, 1686, 1690, 715, 717, 712, 715.5, 714, 712, 716, 714, 712, 714, 679, 680, 678, 679, 676, 677, 675, 676, 678.5, 679,
(738,251), Amcor 1340, 1340, 1323, 1329.5, 1334, 155.5, 155, 155.5, 155, 156, 155.5, 156.5, 156, 156.5, 1685.5, 1691, 1689, 1693, 1691.5, 1695, 1696, 1688.5, 710, 711, 708, 709.5, 710.5, 710, 707, 708, 709, 710, 676, 676 (1,547,761).
1330, 1334, 1330, 1334, 1333, 1330.5, 1330, 1337.5, 155.5, 156.2, 156.7, 156, 156.5, 156.7, 157, 156.5, 157, 1691, 1694, 1695, 1691.5, 1693, 1698, 1693.5, 1697, 706, 707, 706, 708, 709, 708, 709, 706, 704, 705, 704,
1336.5, 1340.5, 1339, 1332, 1337, 1336, 1334, 1332, 156, 156.2, 157, 156.5, 157, 156.5, 157, 156.5, 157,
156.5, 157, 156.5, 157, 156.5, 157, 156.5, 157, 155.5,
1695, 1699, 1695, 1698, 1694.5, 1697 (422,399), BWP
Tr unt 351, 351, 355, 353, 354, 352, 354.5, 354, 355,
705, 702, 704, 703, 704, 703, 705, 702, 706, 706 E Eclipx Grp 255, 255, 249, 251, 249.5, 251, 250, 252,
1336, 1334.5, 1336, 1335, 1336, 1335, 1341, 1344, (293,103), C’wlth Bank of Aust 7129, 7126, 7179, 7161, 250, 251, 251, 250, 251, 252, 251, 249, 250, 251, 251,
1338, 1340, 1337.5, 1343, 1344, 1339, 1342, 1339.5, 156, 157, 156.5, 157, 156.5, 157, 156.5 (5,712,232), 357.5, 357, 356, 358, 357, 355, 356, 355, 357, 357.5, 7125, 7126, 7172, 7147, 7171, 7161, 7149, 7165, 7148, 250, 250.5, 251.5, 251, 250, 251, 251.5, 250.5, 251.5,
1344, 1339, 1338.5, 1341, 1339, 1340, 1345, 1342 Aust Agricult Co 118.5, 118.5, 119.2, 118.5, 119.5, 119, 355, 357, 354, 355, 356, 354, 355, 354, 355, 354, 356, 7151, 7178, 7168.5, 7147, 7159, 7130, 7137.5, 7155, 250, 251, 250.5, 251.5, 251, 251, 251.5, 250.5, 251.5,
(3,856,610), AMP 248, 246, 249, 246, 249, 248, 250, 118.5, 119, 119, 118.5, 117.5, 118, 117.5, 118, 117.5, 354, 355, 354, 355, 354, 355, 356, 355, 356, 355, 356, 7149, 7123, 7148, 7129, 7139, 7124, 7129, 7099, 7109, 251, 251.5, 250, 252, 251 (1,684,053), Elders 689, 695,
249.5, 251, 250, 251, 248, 251, 249.5, 248, 249, 246, 118, 117.5, 118, 117.5, 118, 117.5, 118, 117.5, 118, 354, 356 (1,354,617), BWX 345, 349, 338, 340, 334, 7121, 7119, 7140, 7126.5, 7105.5, 7107, 7096, 7107, 681, 688, 687, 694, 692, 698, 694, 702, 699, 688, 690,
247, 248.5, 246, 247.5, 248, 247, 248, 247, 246, 247, 117.5, 118, 117.5, 118, 117.5, 118, 117, 117.5, 117, 335, 334, 333.5, 334, 333, 334.5, 331, 332, 328, 329, 7091.5, 7106, 7090, 7101, 7083, 7088, 7073, 7101, 681, 674, 683, 671, 682, 683, 694, 693, 688, 689, 694,
246, 247.5, 247, 246, 246.5, 245, 246.5, 245, 247, 245, 117.5, 117, 118.2, 118, 117, 118 (370,971), Aust 326, 328, 336, 332.5, 330.5, 331, 330.5, 331, 330.5, 7077, 7070, 7105.1, 7105.1 (2,685,903), nyr3qut 692, 694, 692, 686.5, 692, 687.5, 689, 692, 691, 695,
245.5, 244, 245.5, 244, 246, 245 (6,850,765), nyr3qut Pharmaceutical 149.5, 149.5, 151, 150.2, 150.5, 151, 331, 330.5, 331, 330.5, 331, 326.5, 327.5, 329, 330.5, 10060.1, 10060, 10059, 10072.9, 10059, 10058.2, 694, 701, 698, 704, 701.5, 706, 701, 702, 704, 701,
10326, 10325, 10335, 10325, 10340, 10330, 10350, 152, 151.5, 153.5, 152.5, 155, 155.2, 154, 154.5, 153.5, 327, 328.5, 331, 330, 327, 324.5, 328, 324.5, 328.5, 10059, 10058.2, 10059, 10061, 10059, 10058.8, 703.5, 701, 706, 705 (1,336,616), Emeco 256, 256, 262,
10355, 10350.3, 10350, 10355, 10340 (24,518), Ansell 154, 152.5, 153, 151.5, 152, 151.5, 151, 152, 151.5, 327, 333, 333 (401,946). 10058.3, 10058.2, 10058.3, 10058.2, 10059, 10058.2, 261, 256, 254, 258.5, 256, 259, 257.5, 253, 255, 250,
2315, 2315, 2251, 2276, 2300, 2296, 2313, 2302, 2317, 151, 151.5, 150.5, 149, 150.2, 150.5, 149.5, 150, 148.5, 10061, 10074, 10058.2, 10058.1, 10058.2, 10059, 254, 248, 247.5, 250, 251.5, 249, 249.5, 245, 249,
2311, 2322, 2321.5, 2308, 2313, 2286, 2297, 2280, 149, 148.2, 147.5, 149.2, 148.5, 148, 148.5, 147, 147.5,
147, 148.2, 147.5 (2,063,462), Austal 191.5, 191.5, 190,
C Cardno 102.5, 102, 103, 103.5, 105.5, 105, 104.5, 10058, 10056 (12,315), nyr3qut 9770, 9741.1, 9741.6, 245.5, 241.5, 245, 243, 239.5, 244, 239.5, 238, 242,
2281, 2275, 2267, 2278, 2283, 2270, 2274, 2276, 2275, 103.5, 103.2, 103.5, 104, 103.5, 103, 102.7, 103, 102.5, 9750.1, 9768.9, 9750.1, 9755, 9750.1, 9750, 9768.9, 239, 241.5, 242, 240, 243, 240, 243, 240, 242, 240,
2290, 2290.5, 2286.5, 2288.5, 2297.5, 2291, 2286, 192, 189, 190.5, 189.5, 190.2, 189, 190.2, 189.5, 190.5, 102.7, 102.5, 102.7, 103, 103.2, 103.5, 103, 103.2, 104, 9750, 9768.9, 9769, 9750.1, 9760, 9750.1, 9750, 243, 240.5, 244, 240, 241 (4,350,482), EML Payments
2291, 2288, 2291, 2287, 2289.5, 2291.5, 2293, 2287, 189.5, 190.5, 190, 190.7, 190.2, 194.5, 193.5, 195.5, 103, 103.5, 103, 102.5, 102, 101, 102, 101, 103 9750.1, 9750, 9758.9, 9759, 9760, 9763.9, 9764, 155, 155, 151, 150, 151, 150, 149.5, 151.5, 150.5, 150,
2287.5, 2273, 2275.5, 2285.5, 2280, 2294, 2294 195, 200, 197.5, 198.2, 195.2, 195, 196, 195.2, 195, (56,676), Carsales.com 1209, 1222, 1203, 1208, 1215, 9763.9, 9764, 9765, 9769, 9760.1, 9768.9, 9765, 149, 150.5, 149, 149, 150, 149.2, 149, 148, 149.5,
(949,948), ANZ Banking Grp 2655, 2655, 2672.5, 2667, 195.2, 195, 195.2, 194.2, 195.5, 195.2, 194.5, 195, 194, 1204, 1210, 1209, 1202, 1200, 1207, 1205, 1213, 1212, 9768.9, 9765, 9769, 9769.9, 9770, 9765, 9770, 9771 148.5, 149, 148.7, 148.5, 148.7, 148.5, 148.7, 148.5,
2650, 2650.5, 2670, 2660, 2669.5, 2663, 2656, 2658, 195, 194, 195, 195 (1,250,459), Automotive Hldgs 169, 1208, 1211, 1202, 1206.5, 1204, 1207, 1204, 1207, (23,971), nyr3qut 10608, 10609, 10585, 10605, 10585, 149, 148.5, 149, 148.5, 145, 146.5, 148, 147.2, 148.5,
2665, 2659, 2668, 2664, 2654, 2658, 2651, 2654, 2650, 169, 164, 166, 163.5, 162.2, 164, 163, 163.5, 163, 1210, 1205, 1206, 1203, 1205, 1200, 1199, 1204, 1202, 10603, 10604, 10590, 10585, 10604, 10605, 10586, 148, 149.5, 147.5, 149.5, 147.5 (144,768), ERM Power
2652, 2643.5, 2653, 2647, 2652, 2644, 2647, 2641, 163.5, 162.5, 163.5, 163, 163.5, 162, 163.5, 161.2, 162, 1199, 1200, 1203.5, 1200, 1203, 1202, 1198, 1203, 10585, 10604, 10595, 10603, 10600, 10602, 10603, 165.5, 165.5, 165, 165.2, 161, 161.5, 161, 160, 161.5,
2645, 2651, 2650, 2658, 2654, 2648, 2644, 2650.5, 162.5, 161.7, 162, 163.5, 164.5, 164, 163.7, 164, 165, 1204, 1199, 1199.5, 1203, 1205, 1200, 1205, 1203.4 10600.3 (5,996), nyr3qut 10202, 10209, 10217, 10218, 160.5, 161, 160, 160.5, 158.5, 157, 158, 157, 157.5,
2650, 2641, 2649, 2642, 2651, 2645, 2647, 2641, 2642, 164.5, 165, 164.5, 165, 164.5, 165, 163, 163.7, 163.5, (840,896), Cedar Woods Prop 530, 530, 523, 520, 530, 10219, 10220, 10221, 10220, 10222, 10217, 10223.8, 159, 158.5, 157.5, 158, 157, 157.5, 159, 157, 157.7,
2650.5, 2652, 2636, 2636 (5,478,692), nyr6qut 10090, 164, 163.5, 164, 163.5, 164, 163, 163 (1,014,473), 522, 520, 516, 517, 516, 510, 511, 510, 503, 506, 509, 10220, 10219.8, 10220, 10223.8, 10224, 10223.8, 157.5, 156, 157, 158.5, 157.5, 158.5, 158, 158, 156.5,
10100, 10101, 10134, 10101, 10091, 10090, 10101, Aventus Grp stp 208, 208, 207, 206, 207, 206, 205, 206, 507, 510, 508, 510, 503, 502, 503, 502, 505, 502, 503, 10218, 10249.8, 10248, 10249.8, 10239.8, 10230, 155.5, 154, 156, 158, 154.5, 158, 155.5, 156.5, 158.5,
10134, 10135, 10149, 10150, 10137, 10138, 10107, 205, 206, 205, 205.5, 205, 206, 205, 206, 205, 206, 501, 501, 502.5, 501, 503, 501, 503, 501, 503, 501, 10225, 10247.8, 10225, 10248 (10,042), nyr3qut 157 (680,791), Estia Health 222, 222, 220, 223, 222,
10108, 10136.9, 10137, 10111, 10129, 10134, 10111, 205, 206, 205, 206, 205, 206, 205, 206, 205, 206, 205, 505, 501, 502 (67,019), Centuria Metropol ord unt 240, 9836.2, 9846, 9865, 9889.9, 9885, 9870, 9865, 9860, 223, 225, 224, 225, 227.5, 226, 225, 224, 225.5, 226,
10110, 10111, 10110, 10134, 10135, 10134, 10110, 206, 205, 206, 205, 206, 205, 206, 205, 206, 205, 206, 240, 240, 239, 239, 239, 239, 239, 238.5, 238, 238.5, 9858, 9856, 9858, 9865, 9870, 9860, 9861, 9860, 9858, 225.5, 226.5, 225.5, 227, 226, 227, 226, 225, 226, 225,
10102, 10090, 10104 (8,945), nyr6qut 9980, 9976, 9980, 205, 205 (255,345), Aveo Grp stp 177, 178, 172, 173, 239, 238, 238.5, 239, 238, 238.5, 240, 239, 238, 239, 9855, 9840.1, 9840, 9854, 9855, 9845, 9855, 9850, 226, 227, 226, 227, 226, 227.5, 227, 229.5, 228, 230,
9976, 9970, 9999, 10010, 9976, 9972.2, 9976, 10009, 172.2, 172, 173.5, 172.5, 174, 176, 175.7, 174.5, 175.5, 238, 239, 238, 239, 238, 239, 238, 239, 238, 239, 238, 9845.1, 9865, 9887.9, 9888, 9865, 9888, 9865 229, 228, 229, 228, 229, 228 (873,633).
10010, 9976, 9970.2, 9970, 10009, 10008, 10009, 175, 174, 175.5, 173.5, 175.5, 174.5, 175, 174.5, 175, 239, 239 (222,658), Challenger 988, 985, 1003, 991, (21,551), Computershare 1848, 1866, 1839, 1842.5,
10010, 10002, 9995, 9985, 9999.9, 10000, 10009, 174.2, 175, 175.5, 174.7, 176, 175, 176, 175, 174,
173.5, 175.2, 175.5, 174.7, 175.5, 175, 175.5, 176,
996, 994, 1004, 1000, 1004.5, 1007, 1001, 1003, 997, 1831.5, 1832, 1824, 1822.5, 1834, 1832, 1844, 1841, F Fisher & Paykel Hlth 1245, 1245, 1267, 1263, 1256,
9999.9, 10009, 10005, 10000, 10004, 10009, 10000, 1002, 994, 995.5, 988, 991, 987.5, 987, 992, 991, 980, 1848, 1842, 1850, 1841, 1847, 1846, 1839, 1841.5, 1255, 1257, 1253, 1254, 1259, 1253.5, 1257, 1254,
9990, 9985, 10002.9 (10,277), nyr6qut 10035, 10030, 176.5, 175.5, 176, 177, 175, 175.5 (2,478,980). 982, 988, 987.5, 980, 981, 972.5, 974, 981, 980.5, 975, 1851, 1848, 1841, 1847.5, 1842.5, 1847.5, 1840, 1838, 1257, 1252, 1256, 1247, 1252, 1250, 1243, 1245, 1241,
10035, 10060, 10030, 10031, 10027, 10031, 10059, 976, 969, 965, 961, 968, 976, 970, 970.5, 964, 965, 1842, 1843, 1839, 1842, 1841, 1837.5, 1838, 1831, 1243, 1239, 1243, 1242, 1239, 1242, 1238, 1239, 1234,
10030, 10026.2, 10025, 10021, 10023, 10024, 10023, B Bank of Qld 1001, 1004, 998.5, 994.5, 1002, 1003, 968, 967, 961, 964 (2,439,938), lpyr3qut 9965, 9975, 1840, 1831, 1837, 1831.5, 1837, 1826, 1825, 1830, 1228, 1232, 1228, 1230, 1228.5, 1223, 1223.5, 1220,
10021, 10017, 10020, 10019.7, 10016, 10020, 10035, 998.5, 999, 995, 999, 995.5, 996.5, 1000, 997, 993.5, 9995, 9976, 9985, 9976, 9975, 9976, 9980, 9994, 9990, 1831, 1824, 1830, 1823, 1823 (1,685,648), Corporate 1219.5, 1217, 1216, 1236.4, 1236.4 (260,913), Fletcher
10049, 10059, 10035, 10021, 10022, 10021 (10,802), 994.5, 987.5, 985, 989.5, 987.5, 985.5, 988, 985, 987, 9991, 9995, 10000, 10015, 10016, 10020, 10000, Travel 2460, 2462, 2401, 2368, 2413, 2407, 2395, 2399, Bld 456, 457.5, 454, 456, 457, 456, 458, 456, 459, 458,
nyr3qut 10495, 10499, 10500, 10499, 10491, 10499, 984, 984.5, 981, 983, 986, 990, 988, 986, 984, 987, 9995, 10000, 10020, 10048, 10020 (8,153), nyr3qut 2414, 2407, 2434, 2428, 2440, 2435, 2415, 2421, 2403, 460.5, 461, 458, 455.5, 458, 454.5, 455, 452.5, 454,
10491, 10499, 10500, 10499, 10491, 10500, 10509, 984, 985, 988, 990, 989, 986, 988, 986, 986.5, 990, 990 10335, 10399.9, 10375, 10335, 10375, 10389.9, 2401, 2420, 2423, 2442, 2441, 2452, 2446, 2434, 2436, 455, 452, 452.5, 454, 452.5, 453, 452, 453.5, 452, 453,
10492.1, 10492, 10500, 10492, 10491.1, 10500, (1,343,832), nyr3qut 9990, 9997, 9980, 9990, 9980 10320, 10319, 10328, 10388.9, 10332, 10388 (4,681), 2450, 2444, 2428, 2435, 2442, 2448, 2436, 2444, 2429, 452.5, 453.5, 453, 452.5, 453, 452, 452.5, 454, 453,
10508, 10491.1, 10500, 10491.1, 10500, 10499, (2,465), Bapcor 640, 640, 649, 644, 647, 651, 648, 652, Charter Hall Edu Tr unt 295, 295, 293, 294, 295, 294, 295, 2432, 2440, 2433, 2444, 2450, 2441, 2451, 2434, 2429, 454, 453, 454, 452.5, 453 (979,193), FlexiGroup 155.5,
10500, 10499, 10500, 10499, 10492, 10491.1, 10491, 651, 654, 653, 647, 649, 643.5, 646, 646.5, 644.5, 645, 295, 294, 296, 294, 295, 294, 296, 295, 295.5, 296, 2445.5, 2448, 2436, 2439, 2449, 2441 (446,776), Costa 155.5, 158.5, 156.5, 159.5, 157.5, 159.5, 161, 159.2,
10499, 10491.1, 10499, 10491, 10500, 10498, 10491, 647, 646, 644.5, 647, 646, 644.5, 647, 645.5, 647, 646, 295, 296, 295, 294, 295, 294, 295, 294, 296, 295, 296, Grp 760, 752.5, 763, 771, 772, 763, 769, 762, 764, 755, 158.5, 159.5, 159.2, 158.7, 159.5, 159.2, 157, 157.5,
10500, 10499, 10505, 10500 (13,147), nyr3qut 10035.1, 644.5, 646, 644, 646, 643, 642, 643, 639, 639.5, 642, 294, 295, 294, 295, 294, 295, 294, 295, 294, 294 754, 760, 765.5, 764, 761, 763.5, 759, 762.5, 760.5, 156, 156.5, 156.2, 153.5, 154.7, 154.2, 154.5, 153.5,
10050, 10060, 10065, 10069.9, 10070, 10050, 10075, 640, 644, 644 (1,782,666), Bega Cheese 606, 608, 598, (83,541), Charter Hall Grp forus 705, 703, 707.5, 706.5, 763, 761, 763, 760, 762, 760.5, 762, 760, 761, 759, 154, 153, 153.5, 153.2, 154, 153, 154, 150.5, 153,
10080, 10052, 10055, 10056, 10055, 10052, 10051.7, 601, 599, 604, 602, 606, 607, 603, 604, 600, 597, 596, 703, 705.5, 708.5, 707.5, 706, 707, 709.5, 708.5, 707.5, 761, 759, 760.5, 760, 757, 759, 757, 758, 756, 759, 756 151.5, 152.5, 151.5, 151.7, 153, 153.5, 153.2, 155, 151,
10055, 10051.7 (4,197), APA Grp stp 892, 898, 884, 890, 598, 596.5, 597, 599, 596.5, 600, 598, 600, 598, 600, 707, 708.5, 708, 705, 706, 704.5, 704, 705.5, 705, 703, (1,972,114), Credit Corp Grp 1960, 1960, 1977, 1959, 154.5 (491,649), Flight Centre Travel 4915, 4915, 4826,
883, 882.5, 887, 885.5, 882, 881.5, 883.5, 881, 884, 599, 597, 598, 599, 600, 598, 599.5, 597.5, 598.5, 704, 701, 702.5, 701, 702, 700, 701, 703, 702.5, 703, 1971, 1964, 1975, 1974, 1980, 1978, 1993, 1988, 1998, 4835, 4885, 4854, 4802, 4805, 4831, 4823.5, 4862,
881, 883.5, 882, 883.5, 883, 881, 883, 881, 880, 882.5, 597.5, 595, 598.5, 598, 595, 596, 593, 595, 593, 598, 701, 702, 701, 703, 701.5, 702.5, 704, 702, 704, 701, 1991, 1995, 1996, 1992, 1997, 1988, 1987, 1992, 1987, 4823.5, 4800, 4802, 4778, 4778.5, 4813, 4800, 4820,
880, 881.5, 881, 880, 881, 879, 880, 882, 881.5, 883, 596 (369,010), Bellamys Aust 813, 813, 799, 802, 814, 702, 701, 704, 700, 700 (2,983,917), Charter Hall Retail 1994, 1996, 1990, 1991, 1987, 1983, 1986, 1987, 1983, 4812, 4798, 4789, 4803, 4798, 4806, 4812, 4793, 4794,
881, 883, 883.5, 878, 874, 874.5, 870, 870.5, 869, 870, 802, 812, 810, 820, 819, 807, 810, 784, 789.5, 799, unt 450, 447, 453, 452, 449, 450, 451, 449, 450, 451.5, 1988, 1983, 1984, 1974, 1975.5, 1969, 1969.5, 1961, 4775, 4790, 4806, 4809, 4784, 4805 (337,966), Freedom
871, 869, 871, 870 (3,640,209), Appen 1430, 1431, 796, 803, 797, 802, 800, 806, 803, 818, 813, 819, 809, 451, 451, 452, 451.5, 450.5, 451.5, 451, 450.5, 451, 1965, 1962, 1966, 1960, 1964, 1958, 1959, 1962, 1960, Food 545, 550, 542, 542.5, 536, 535, 543, 539.5, 537,
1394, 1408.5, 1397, 1400, 1413, 1409, 1416.5, 1421, 815, 813, 816, 815.5, 806, 811, 806, 807.5, 815, 814.5, 449, 450, 449, 450.5, 450, 450.5, 450, 451.5, 451, 455, 1971, 1971 (113,915), Cromwell Prop stp 101, 101, 102, 530, 530.5, 528, 529, 528, 522, 524, 525, 523.5, 524,
1443, 1444, 1427, 1437, 1418, 1420, 1399, 1405, 1392, 808, 813, 809, 812, 816, 815, 810, 813, 808, 810, 453, 451.5, 452, 450.5, 452, 451, 453, 452, 453, 451.5, 101, 101.5, 101.2, 101, 101.5, 101, 101.5, 101, 100.5, 526.5, 526, 525, 527, 526, 524, 524.5, 523, 522, 523,
1393, 1404, 1396, 1400, 1395, 1404, 1407, 1401, 1403, 806.5, 810, 803, 806 (1,715,909), Bendigo&Adelaide Bk 452, 453, 452, 454, 453 (1,321,227), Chorus 449, 449, 101.5, 101.2, 101, 101.5, 100.5, 101, 100.7, 100.5, 522, 525, 524, 522, 527, 529, 524, 523, 534, 544, 530,
1389, 1401, 1395, 1398.5, 1393, 1394, 1400, 1399.5, 1062, 1054.5, 1066.5, 1064.5, 1059.5, 1061, 1066, 451, 450, 447, 448, 445, 446, 448, 447, 449.5, 449, 100.7, 100.5, 100.7, 100.2, 100.7, 100, 100.2, 100.7, 532 (109,165).
12
Tables
COURSE OF SALES cont’d

G G8 Education 290, 292, 289, 290, 288, 290, 292.5, 117.5, 118.2, 118.5, 119, 118.5, 119, 118.5, 119, 118.5,
118, 119, 118.5, 119, 118.5, 119, 118.5, 119, 118.5,
nonvote 1798, 1808 (200), NEXTDC 674, 674, 669, 670,
673, 670, 674, 673, 670, 673, 670, 670.5, 667, 671,
439, 438.5, 439, 438.5, 439, 440, 439.5, 439, 440, 439,
440, 439, 439.5, 439, 439.5, 439, 439.5, 439, 440,
U Unibail Rodamco Wfld cdi 1156, 1150, 1158, 1151,
291, 292.5, 292, 297, 296.5, 294, 293.5, 296, 295, 293, 1153, 1152, 1155, 1156, 1162, 1160, 1156, 1158,
294, 295, 294, 296, 297, 294.5, 295.5, 298, 297, 298, 119.2, 119.5, 118, 117.7, 116.5, 117, 116.5, 117.5, 116, 668, 667, 669, 668, 670, 669.5, 666, 668, 661, 665, 439.5, 440, 439.5, 440, 439.5, 440, 439.5, 439, 440, 1157.5, 1155, 1157, 1155, 1157, 1155, 1156, 1154,
299.5, 297, 298, 294.5, 296, 293.5, 293, 295, 293.5, 116 (857,159), JB Hi-Fi 2320, 2317, 2341, 2331, 2307, 661, 662, 660, 661, 657, 660, 657, 659, 655, 659, 439, 440 (489,072), SEALINK Travel Grp 415, 416, 418, 1155, 1156, 1154, 1156, 1154, 1156, 1154, 1155, 1156,
295, 296, 294, 296, 294, 295, 299, 297, 298, 300, 300 2312, 2322, 2316, 2319, 2310, 2314, 2309.5, 2319, 658.5, 661, 658, 660, 657, 659, 658, 656, 660, 656 420, 419, 418, 417, 416, 418, 417, 417.5, 418, 419, 1155, 1156, 1154, 1156, 1154, 1156, 1154, 1155, 1156,
(8,633,909), GDI Prop Grp stp 127, 127, 128, 127.2, 127, 2313, 2289, 2300, 2281.5, 2290, 2280.5, 2281.5, 2292, (2,530,646), NIB Hldgs 500, 499, 505, 501, 499.5, 500, 418, 419, 420, 419, 418, 416.5, 417, 418, 417, 418 1154, 1154.5, 1149, 1151, 1147, 1147 (1,238,944).
127.2, 127, 126.5, 127, 126.5, 127, 126.5, 126.7, 127, 2290.5, 2302, 2290, 2304, 2304.5, 2296, 2302, 2298.5, 503, 502, 503.5, 502, 504, 505, 503, 502, 506, 505.5, (21,633), Seek 1882, 1894, 1879, 1883, 1876, 1884,
2306, 2299, 2301, 2293.5, 2296, 2286.5, 2291, 2298, 502, 503, 501, 501.5, 501, 500, 497, 499, 497, 499.5, 1886, 1870, 1873, 1884, 1878, 1886, 1879, 1886,
126.7, 127, 126, 127.2, 126, 127.5, 127.2, 126, 127,
126.5, 127, 126.5, 127, 127, 126.7, 127, 127.5, 126, 2303.5, 2300, 2288.5, 2284, 2294, 2294.5, 2284.5, 499, 498, 500, 499, 501, 500, 501, 502, 501, 502, 501, 1881.5, 1867, 1865, 1872, 1868, 1877, 1871, 1876, V Vicinity Centres stp 268, 268, 270.5, 269, 268, 269.5,
2291, 2280, 2286 (551,267). 502, 500, 501, 499, 501, 498, 499 (772,613), Nick Scali 1874, 1869, 1872, 1864, 1860, 1866, 1868, 1861, 1864, 270, 268.5, 270, 269, 270, 269, 271, 270, 270.5, 269.5,
127.5, 126, 127.2, 127.5, 127.2, 127.5, 127, 127.5 270.5, 269.5, 271, 270, 271, 270, 271, 270, 271, 270,
(575,098), Genworth Mortg Ins 225, 225, 229, 227, 228, 541, 541, 536, 537, 529, 530, 528, 531, 532, 535, 533, 1859, 1862, 1858.5, 1858, 1867, 1870, 1857, 1858,
271, 270, 271, 270.5, 271, 270.5, 272, 271, 270.5,
230, 229, 227.5, 228.5, 228, 229, 227, 227.5, 229, K Kogan Com 348, 348, 332, 335, 328, 327, 333, 329, 534, 530, 532, 528, 529, 531, 528, 530, 529, 531, 530, 1867.5, 1865, 1859, 1857, 1862, 1864, 1858, 1865.5,
1857, 1859 (793,382), Select Harvests 605, 605, 610, 271.5, 270.5, 272, 271, 271 (5,775,208), Villa World 199,
228.5, 229, 227.5, 231, 230.5, 233, 231, 232, 230, 334, 333, 326, 330, 324, 325, 328, 322.5, 325, 321, 531, 528, 529, 527, 528, 526, 531, 529, 533.5, 531, 199, 197.5, 198.5, 198.5, 198.7, 197.5, 197.5, 197.2,
231.5, 230, 230.5, 230, 233, 231.5, 230, 231, 230, 325, 322, 325, 323, 325, 322, 324.5, 325, 322, 325, 532, 530, 536, 530, 535.5, 529, 536, 529, 537, 536, 609, 606, 608, 606.5, 607, 609, 611, 606.5, 608, 604.5,
530, 530 (137,717), Nine Entertainment 175, 175, 177.5, 607, 605, 607, 605, 598, 601, 599, 595, 596, 598, 595, 196.5, 197, 196.5, 196, 196.5, 196, 196.5, 196, 196.5,
231.5, 230.5, 229, 230, 229, 229 (742,893), Goodman 323, 320, 321, 318, 319, 316.5, 319.5, 317, 318, 322, 195.5, 196.5, 196, 195.5, 195.7, 195.5, 196, 195.5,
Grp stp 1043, 1045, 1039, 1040, 1036, 1042, 1041, 320, 325, 323, 326, 324, 321, 324, 321, 324 176, 178.5, 177.5, 178.5, 177.5, 177, 177.7, 178.2, 177, 598, 599, 597, 597.5, 599, 598, 597, 598, 593, 586,
177.5, 177.2, 177.7, 177, 177.5, 177, 177.5, 176.5, 589, 598, 591.5, 584, 587, 589, 588, 590.5, 590, 596, 196.2, 195.5, 196.2, 196, 195.5, 196, 195.5, 196, 196.2,
1036, 1038, 1044, 1043, 1039, 1042.5, 1042, 1038, (1,546,932). 194.5, 194.5 (169,787), Village Roadshow 259, 259, 254,
1039, 1036, 1037, 1035, 1035.5, 1032.5, 1034, 1031, 176.7, 177, 176.7, 177, 176.7, 177.5, 176.7, 177.5, 177, 592, 600, 600 (145,753), Servcorp 297, 291, 289, 288,
255.5, 253, 254, 253, 254, 252, 253, 255, 252.5, 255,
1032.5, 1031, 1032, 1030, 1033, 1032, 1030, 1031, L Lendlease Grp stp 1314, 1314, 1303, 1309, 1296, 176, 175.2, 175, 176.5, 176, 176.5, 176, 176.5, 176.2,
176.5, 177, 176, 176 (7,133,866), def x fxj 177, 175, 166
287, 288, 290, 288, 287, 288, 289, 294, 295, 294, 293,
292.5, 293, 294, 293, 295, 294, 292, 295, 292, 295, 253, 252, 252.5, 254, 250, 251, 250.5, 251, 252, 251,
1029, 1031.5, 1030, 1031, 1035, 1032, 1029, 1028, 1295.5, 1312, 1305, 1316, 1314, 1327, 1316, 1326.5, 252, 251, 252, 251, 252, 250, 252, 250, 250.5, 251,
1031, 1030, 1034, 1033, 1030, 1030 (6,644,475), GPT 1326, 1311, 1318, 1310, 1318, 1309, 1310, 1317, 1314, (5,379), NRW Hldgs 192, 192, 186.5, 188, 189, 187, 190, 292, 294, 293, 292, 292.5, 292, 292.5, 293, 293.5, 293,
191.5, 189.5, 190.5, 189, 190.5, 189.2, 187, 188.5, 292, 293, 292, 293, 292, 293, 292 (42,016), Service 253, 252.5, 254, 253, 250, 251, 248, 249, 247, 244,
Grp stp 537, 538, 535, 536, 534, 537, 535, 536, 539, 1307.5, 1314, 1306, 1312, 1300.5, 1301, 1294.5, 1300, 250, 250 (244,196), Virtus Health 492, 492, 496, 495,
537, 539, 537, 536, 538, 537, 539, 536.5, 537.5, 536, 1294.5, 1292.5, 1297, 1294, 1287.5, 1294, 1288, 187.5, 187, 186.5, 188, 187.5, 189.5, 188.5, 190.5, 190, Stream 182.5, 182.5, 178.5, 179.5, 178.5, 179.5, 179.5,
191.5, 189.5, 191, 190, 191.5, 191, 191.5, 192.5, 191, 178.5, 179, 179, 179.2, 179, 175, 177.5, 178.5, 178, 489, 490, 485, 487, 484, 485, 488, 487, 490, 488, 490,
538, 536, 538, 537, 539, 537.5, 538, 536.5, 538, 536.5, 1288.5, 1293, 1290, 1297, 1296, 1288.5, 1290, 1296, 487, 484, 486, 483, 484, 482, 481, 482, 477, 479, 478,
537, 539.5, 538, 540, 540.5, 538, 539, 540, 539, 541, 1293.5, 1288, 1286, 1291, 1288 (2,300,857), Link Admin 192, 190.5, 192, 191, 192, 191, 192.5, 191.5, 193, 178.5, 179, 178.2, 179, 178, 177.7, 176, 177, 176.5,
191.5, 195.5, 195.5 (1,459,890), Nufarm 614, 609, 621, 177, 176.7, 178, 176.5, 176, 177.5, 175.5, 176, 175, 479, 477, 477.5, 476, 476.5, 476, 478, 476, 477, 478,
541 (4,367,890), GrainCorp 918, 917, 945, 937, 923, Hldg 703, 705, 696, 698, 692, 694, 700, 699, 703, 702, 474, 475, 473, 474, 470, 472, 471 (127,728), Viva Energy
932, 924.5, 925, 929, 928, 924, 926.5, 924, 928, 925, 707, 706, 713, 710, 714, 709, 710, 707, 713, 708, 709, 618, 622, 620, 630, 628, 631, 632.5, 628, 624, 626, 175.2, 174.7, 175.2, 175, 175.2, 174, 176, 176
623.5, 624, 628, 629, 624, 624.5, 628, 623.5, 626, (888,821), Seven Grp 1689, 1689, 1642, 1652, 1669, Grp 198.5, 198, 199, 200, 198, 199, 198.5, 200, 199,
931, 922, 929, 924, 931, 927, 930, 927, 925, 928, 925, 712.5, 709, 712, 709.5, 714, 711.5, 711, 713, 711, 712, 200, 199.7, 198, 197, 199.5, 196.5, 196.2, 196.5, 199,
927.5, 926, 927, 924, 925, 926, 925, 927, 925, 929, 711.5, 714, 711, 711.5, 713, 712, 713, 711.5, 712, 707, 624.5, 627, 628, 625, 624.5, 627, 626, 628, 630, 626, 1653, 1667, 1666, 1674, 1677, 1666, 1665, 1672, 1665,
627, 624.5, 625, 624.5, 623.5, 626, 624, 627, 624, 627, 1667, 1653, 1651, 1638, 1650.5, 1641, 1637, 1652, 198.7, 198, 199.2, 196.5, 198, 198.5, 199.2, 198.5,
927, 926, 927.5, 927, 925, 927, 925, 924, 927, 925 703, 706 (1,625,284), Liquefied Natural 52, 51.5, 52, 196.5, 198, 199, 198.2, 198, 197.5, 199, 199.2, 197.2,
(4,367,590), Greencross 547, 547, 541, 542, 536, 540, 51.5, 52, 51.5, 52, 51.5, 51, 52, 51.5, 51, 51.5, 52, 51.5, 626, 625, 626, 624.5, 627, 625, 625 (1,580,850). 1654, 1645, 1647, 1644, 1645, 1639, 1642, 1646, 1642,
1647, 1645.5, 1651, 1649, 1643, 1644, 1648, 1646, 198.2, 198.7, 199, 198.5, 199, 197.5, 197.7, 199.5,
543, 544, 546, 545, 544, 545, 542, 544, 541, 543, 542, 51, 51.5, 51, 50.7, 51, 50.5, 50.7, 51, 50.7, 51, 50.7, 198.5 (2,782,133), Viva Energy Reit stp 212, 212, 211,
544, 542, 539, 543, 540, 543, 541, 540, 542, 540, 541, 50.5, 50.7, 50.5, 50.7, 50.5, 50.2, 50 (1,188,644), Lovisa O OFX Grp 176.5, 176.5, 178, 178.5, 178.2, 178.5, 180, 1648, 1646, 1648, 1645.5, 1649, 1642, 1643, 1631,
211.5, 211.5, 211, 212, 211.5, 211, 213, 212, 213,
542, 540, 541, 542, 541, 542.5, 543, 541, 542, 540, Hldgs 785, 790, 779, 785, 777, 781, 770, 767, 774, 178.2, 178.7, 178.5, 180, 180.5, 179.5, 180, 179.5, 180, 1640 (1,311,093), Seven West Media 67, 67, 67.7, 69, 68,
69, 68.5, 69, 68.5, 69.5, 68.5, 69, 68.5, 69, 68.5, 69, 212.5, 213, 212, 213, 212, 213, 212.5, 211.5, 211, 212,
541, 542, 540, 538, 542, 541 (309,503), Growthpoint Prop 769.5, 772, 770.5, 769, 766, 770, 774, 769, 770, 762, 179.2, 178.5, 181, 180.7, 179.5, 180, 178.5, 179.2, 180, 211, 212, 211, 211.5, 211, 211.5, 211, 211.5, 211,
stp 363, 363, 367, 366.5, 363.5, 365, 366.5, 366, 365, 766, 772, 771.5, 768, 770, 765, 767, 769, 765, 767, 180.5, 179.5, 179.7, 180.5, 180, 179.5, 180, 179.5, 179, 68.5, 69, 68, 68.5, 68, 68.5, 68, 68.5, 68, 68.2, 69, 68.5,
68.7, 68, 68.5, 68, 68.2, 68.7, 68, 68.5, 68, 68.5, 68, 211.5, 211, 211.5, 211, 211.5, 211, 212, 210, 210
365.5, 367, 366, 368, 366, 367, 365, 367, 366, 367, 763.5, 765, 762, 764, 761, 759, 763, 761, 757, 760.5, 180.5, 179.5, 180.5, 179.5, 180, 179.5, 180, 179.7, 181, (939,866), Vocus Grp 343, 345, 342, 344, 340, 341, 345,
366, 367, 365, 365.5, 365, 367, 366, 367, 366, 367, 760, 757, 760, 759, 752, 760, 759 (292,782). 180.2, 178.5, 178, 181, 180 (405,056), oOh! Media 435, 68.5 (2,521,628), SG Fleet Grp 271, 271, 279, 278, 280,
277, 279, 278, 277, 279, 277, 278, 277, 278, 281, 280, 347, 346, 350.5, 346, 343, 346, 344.5, 345, 345.5, 345,
366, 367, 366, 367, 366, 367, 366, 367, 366, 368, 366, 444, 433, 433.5, 437, 435, 434, 432.5, 432, 438, 437.5, 346, 345, 347, 346, 348, 350, 348, 349, 347, 349, 348,
368, 366, 367 (926,894), GUD Hldgs 1233, 1230, 1259, M Macq Grp 11800, 11769, 11845, 11813, 11714, 434, 435, 439, 438, 433, 436, 435, 439, 437.5, 436,
437, 435, 436, 435, 432, 435, 433, 430, 431, 432, 430,
279, 281, 278, 277, 279, 281, 280, 281, 280, 282, 280,
281, 280, 281, 280, 282, 283, 281, 282, 281, 283, 280, 349, 348, 349.5, 348, 349.5, 348, 349.5, 348, 349, 348,
1248, 1263, 1255, 1262, 1255, 1257, 1262, 1253, 1257, 11744.5, 11799, 11801, 11761, 11758, 11791, 11785, 350, 348, 350 (3,820,288).
1251, 1260, 1251, 1254, 1250.5, 1250, 1254, 1252, 11742, 11735, 11774, 11764, 11716, 11705, 11741, 432, 431, 433, 431.5, 432, 429, 432, 433, 428, 429 283, 283 (635,086), Sigma Health 49.5, 49, 50, 49.7, 49,
(632,993), Orica 1799, 1791, 1805, 1806, 1801, 1806, 50, 49.5, 49.7, 49.5, 50, 49.5, 49.7, 48.5, 49, 48.5, 49,
1257, 1254, 1257, 1251, 1251.5, 1249, 1250.5, 1248,
1252, 1252.5, 1248, 1249, 1242, 1245.5, 1241, 1242.5,
11725, 11750, 11731, 11706, 11720, 11745, 11736,
11715, 11723, 11684, 11698, 11725, 11717, 11759, 1793, 1796, 1790, 1796, 1788, 1792, 1783, 1792.5, 48.7, 49, 48.5, 49, 49, 48.7, 49, 48.5, 48.7, 48.5, 48.7, W Wagners Hld Co 320, 320, 318, 317, 318, 320, 318,
1783, 1778, 1789, 1788, 1780, 1782, 1775, 1773, 1782, 48.5, 48.7, 48.5, 48.7, 48.5, 48.7, 47.5, 47, 47.5, 47, 323, 322, 327, 325, 326, 324, 330, 333.5, 329, 331,
1246, 1246.5, 1243, 1246, 1242.5, 1246, 1242, 1249, 11724, 11700, 11705, 11663, 11693, 11663, 11670, 332, 329, 333, 328, 327, 327, 326, 327, 328, 329,
1242, 1245 (256,869), GWA Grp 268, 270, 265, 268, 269, 11693, 11664, 11672, 11648, 11650, 11677, 11635, 1779, 1785, 1782.5, 1777, 1774, 1783, 1779, 1786, 47.5, 47, 47.5, 47.5 (6,137,920), SkyCity Entertain 340,
1783, 1791.5, 1786, 1780, 1783, 1776.5, 1774, 1782, 340, 341.5, 341, 342, 341.5, 342, 343, 344, 344, 343, 328.5, 326, 326.5, 325, 325.5, 323, 324, 325, 324.5,
266, 269, 267.5, 268.5, 271, 269, 268.5, 270, 271, 11686.4, 11686.4 (808,495), nyr6qut 10565, 10550, 323, 324, 320, 322 (1,685,006), Webjet 1232, 1232,
270.5, 272, 272.5, 271, 272.5, 274, 273, 275, 273.5, 10555, 10565, 10555, 10550, 10526, 10525, 10550, 1783, 1777, 1781, 1780, 1776, 1779, 1773, 1773.5, 344, 344, 344.5, 344, 343, 345, 343, 344, 344.5, 344,
1780, 1780 (1,029,162), Orora 336, 336, 340, 337, 336, 344.5, 343, 344, 343, 343, 343.5, 343, 343.5, 342, 1214, 1215, 1190, 1209, 1223, 1220, 1229, 1233, 1225,
275, 273, 274.5, 276, 275.5, 276, 273.5, 274, 275, 10525, 10521, 10520, 10519, 10547, 10548, 10530 1233.5, 1233, 1224, 1229, 1220, 1219, 1216, 1223,
273.5, 274, 273, 275, 273, 274.5, 276, 274, 274 (3,561), nyr3qut 10320, 10330, 10335, 10330, 10334, 335, 336, 335, 336, 335, 336, 337, 336, 337, 336.5, 342.5, 341, 342, 340, 340 (236,402), Smartgrp 1047,
335, 336, 337, 335, 337, 336, 335, 336, 335, 337, 336, 1051, 1032, 1034, 1039, 1032, 1045, 1049, 1042, 1044, 1212, 1214, 1201, 1206, 1207.5, 1204, 1209, 1200,
(1,328,979). 10300.1, 10300, 10329, 10332, 10335, 10330, 10329, 1204, 1196, 1199, 1189, 1194.5, 1187, 1189, 1185,
10335, 10330, 10335, 10330, 10335 (8,298), Magellan 335, 336, 334.5, 336, 334.5, 336, 335, 336, 335, 336, 1040, 1042, 1046, 1039, 1042, 1037.5, 1039.5, 1034,
1186, 1176, 1175, 1185, 1182, 1189, 1188, 1176, 1179,
H Hansen Tech 360, 360, 362, 363, 361, 362, 368, 365, Fin Grp 2704, 2704, 2692, 2694.5, 2710, 2701, 2710, 335, 336, 335, 336, 336 (4,038,977). 1035.5, 1041, 1038, 1041, 1038, 1041, 1039, 1040.5,
1039, 1040.5, 1038, 1041, 1039, 1041, 1040.5, 1039, 1173, 1178, 1173, 1178 (787,836), Webster 173.5, 174,
364, 366, 364, 365, 363, 365, 363, 361, 362, 365, 364, 2707.5, 2723, 2721, 2707, 2709, 2697, 2701, 2713, 172.5, 173, 171, 172, 173, 171, 173, 171.5, 171
363, 364, 363, 361, 360, 361, 360, 361, 360, 361, 360, 2704, 2690, 2698, 2687, 2698, 2696, 2690, 2695, 2680, P Pact Grp Hldgs 360, 360, 355, 356, 351, 352, 355, 354, 1040.5, 1039, 1041, 1039, 1041, 1039, 1042.5, 1040
(364,829), Sonic Healthcare 2269, 2260, 2274, 2276, (15,489), Wesfarmers 3131, 3145, 3102, 3113, 3084.5,
361, 360, 361, 360, 354, 360, 362, 361, 363, 362 2682, 2671, 2675, 2667, 2670, 2680, 2682, 2676, 2678, 356, 354, 357, 355.5, 353.5, 355, 351, 352, 350, 352, 3085, 3094, 3091, 3105, 3100, 3111, 3108, 3097, 3103,
(87,164), Harvey Norman 320, 321, 318, 318.5, 317, 319, 2687, 2673, 2684, 2685, 2677, 2682, 2703, 2712, 2700, 349, 353, 351, 354, 357, 352.5, 354, 352, 351, 352, 2268.5, 2274, 2259, 2257, 2269, 2259.5, 2270.5, 2268,
2256.5, 2265, 2257, 2262, 2254, 2257, 2248, 2251, 3087, 3080, 3095, 3091, 3086, 3088, 3096, 3092, 3108,
320, 319, 321.5, 321, 323.5, 323, 324, 322, 326, 323, 2706, 2693, 2694, 2703, 2697, 2711, 2699 (548,112), 350, 352, 353, 350.5, 352, 351, 352, 351, 352, 352.5, 3113, 3103, 3111, 3100.5, 3098, 3105, 3104, 3100.5,
324, 327, 324, 326, 325, 326.5, 325.5, 324, 324.5, 326, Mayne Pharma 97, 97, 93.5, 95, 94.5, 93.5, 94, 95.5, 95, 350.5, 351, 350.5, 352, 350, 351 (578,014), Pendal Grp 2245, 2242, 2249, 2246, 2256, 2255, 2248, 2246, 2253,
2250.5, 2246, 2253, 2246.5, 2251, 2244.5, 2241, 2249, 3103, 3110, 3106, 3112, 3105, 3111, 3109, 3114.5,
325, 326.5, 324, 323, 323.5, 325, 324, 325, 323, 324, 96, 97, 96, 97, 96, 95.7, 95.5, 96, 95.5, 96.5, 96, 95.7, 883, 886, 873.5, 875, 872, 876, 875, 878, 875.5, 881, 3115, 3110, 3113.5, 3105, 3109, 3105, 3109, 3109.5,
322, 323, 321.5, 322.5, 321, 321 (3,637,038), Healthsco- 96, 95.2, 95.5, 96, 95.5, 96, 95.5, 96, 95.5, 95, 95.5, 880.5, 883, 881, 885, 883, 873, 874, 869, 869.5, 873.5, 2251, 2243, 2245, 2250, 2253, 2248.5, 2251.5, 2244,
2250, 2243, 2240, 2264, 2264 (1,072,210), Spark 3092.5, 3095 (4,688,367), Westpac Banking 2625, 2627,
pe 227, 227, 229, 227.5, 230, 229, 229.5, 229, 229.5, 95.2, 95.5, 94.7, 95, 95.5, 95 (5,901,873), McMillan 873, 869, 871, 869, 869.5, 864, 865.5, 864, 868, 867, 2618, 2621, 2605, 2627, 2626, 2616, 2619, 2613.5,
229, 229.5, 229, 229.5, 228.5, 230, 229.5, 229, 230, Shakespr 1428, 1428, 1420, 1427, 1426, 1440, 1436, 864, 865, 863, 864.5, 867, 870, 871, 868, 869, 867, Infrastructure forus 235, 236, 234.5, 235, 233, 234,
232.5, 233, 231, 233, 232, 233, 232, 233, 232, 233, 2620, 2611, 2620, 2616, 2606, 2611, 2604, 2605, 2611,
229, 230, 229.5, 229, 229.5, 228, 229, 228, 229, 228, 1437, 1431.5, 1431, 1434, 1432, 1435, 1436, 1429, 869, 866, 869, 865, 865 (1,079,988), Perpetual 3646, 2607.5, 2601, 2607.5, 2601, 2606, 2599, 2601, 2593,
229, 228, 229, 228, 229, 228, 228.5, 228, 228.5, 228, 1433, 1431, 1439, 1434, 1438, 1435, 1437, 1436, 3646, 3610, 3621, 3608, 3616, 3640, 3644, 3624, 3621, 232, 233, 232, 233, 232, 233, 232, 232.5, 232, 233,
232, 232.5, 231, 232, 231, 232, 231, 232, 231, 232, 2600, 2608, 2612, 2606, 2608, 2602, 2596, 2603,
229, 227.5, 229, 228 (25,773,970), Hotel Prop Inv stp 1430.5, 1431, 1424.5, 1426, 1430, 1428, 1431, 1429, 3630, 3629, 3623, 3620.5, 3626, 3624, 3605, 3613, 2603.5, 2592, 2598, 2595, 2600, 2597.5, 2590, 2598,
315, 315, 316, 315.5, 315, 314, 315, 314, 314.5, 318, 1432, 1430, 1432, 1433, 1429, 1430, 1434, 1433.5, 3594, 3595, 3608, 3597, 3612, 3610, 3606, 3608, 3600, 231, 232, 230.5, 232, 230, 230 (10,714,845), Spark New
Zealand 398, 398.5, 395.5, 397, 395.5, 395, 394, 393.5, 2590, 2588, 2598, 2589 (5,283,970), nyr3qut 10000.1,
317.5, 317, 318, 318, 317, 317.5, 318, 317.5, 318, 317, 1431, 1434, 1431, 1432 (227,314), Medibank Private 3605, 3589, 3594, 3588.5, 3589, 3597, 3592, 3578, 10010, 10000.1, 9995, 9992, 9991, 9992, 9993, 9992,
318, 317, 318, 317, 318, 317, 317.5, 317, 318, 317, 241, 241, 244.5, 243, 242, 242.5, 244, 242.5, 242, 244, 3586, 3578, 3577, 3590, 3589, 3603, 3605, 3589, 3595, 394, 394.5, 393.5, 394.5, 394, 395, 393, 394.5, 394,
394.5, 394.5, 393, 393.5, 393, 394, 393, 394.5, 394, 9993, 9995, 9994, 9993.5, 9993, 9992, 9994, 9995,
318, 317, 318, 317, 317.5, 317, 318, 318 (53,321), HT&E 242, 243, 244, 242.5, 244, 243, 244, 242, 243, 242, 3579, 3582, 3598, 3588.5, 3606, 3597 (104,679), 10000, 9992.5, 9992 (6,447), nyr3qut 9929.9, 9925,
180.5, 180.5, 183, 184, 183, 182, 181.5, 183, 183.5, 243, 242, 242.5, 244, 242, 243, 242, 242.5, 243, 242, Pinnacle Invest 599, 599, 582, 586, 583, 582, 586, 585, 396, 395, 394, 395.5, 396, 395.5, 397.5, 396.5, 398,
397, 398, 397, 398, 396.5, 398, 398 (767,164), 9920, 9900, 9905, 9900, 9897, 9883, 9880, 9890, 9900,
183.2, 182.5, 182, 182.5, 181, 181.5, 181, 181.5, 181.5, 244, 243, 244, 242.5, 244, 243, 244, 243, 244, 242, 243 590, 588, 594, 595, 592, 594, 590, 592, 585, 587, 586, 9910, 9900, 9905, 9920, 9906, 9905, 9875, 9890, 9875,
180, 182, 181, 181.5, 181, 181.5, 185, 182, 183.7, 184, (6,301,537), Megaport 385, 385, 389, 388.5, 388.5, 390, 587, 583, 576, 580, 574, 574.5, 578, 577, 579, 580, SpeedCast Intl 349, 349, 344, 349, 348, 355, 353.5, 358,
357, 360, 358, 353, 356, 353, 352, 349, 348, 351, 350, 9868, 9915, 9900, 9915, 9900, 9919, 9900, 9919, 9900,
181.5, 183.5, 182.5, 184.2, 180, 180 (100,075), HUB24 390, 389.5, 390, 389.5, 390, 389.5, 390, 390, 389.5, 577, 576, 578, 578.5, 576, 578, 577, 578, 575, 577, 9880 (8,659), nyr3qut 10228, 10220, 10224.9, 10221,
1486, 1480, 1512, 1509, 1495, 1507.5, 1498, 1500, 390, 389.5, 390, 390, 389.5, 390, 389.5, 390, 389.5, 577.5, 574, 573, 577, 573 (441,823), Platinum Asset 559, 349, 348, 351, 350, 348, 347.5, 350, 347.5, 349, 348,
350.5, 350, 348, 347, 349, 346, 347, 342.5, 345, 343, 10220, 10215, 10220, 10216, 10215, 10224.9, 10225,
1494, 1502, 1493, 1495, 1483.5, 1478, 1492.5, 1484, 390, 390, 389.5, 390, 390, 390, 389, 390, 389, 390 559, 553, 557, 554, 555, 552.5, 555, 552, 552.5, 555, 10228, 10224.9, 10225, 10221, 10227.9, 10228,
1473.5, 1475, 1453, 1458, 1468, 1469, 1463, 1464, (96,025), Mesoblast 131.5, 133, 130.5, 132, 130.5, 133, 553, 550, 551, 549, 550, 545, 534.5, 540, 534, 540, 344, 341, 343, 342 (1,370,732), Starpharma 156, 156,
156, 158, 156.7, 159, 159.5, 159, 158, 158.7, 157, 10240, 10225, 10228, 10232, 10240, 10225, 10220
1469, 1468, 1461.5, 1462, 1451, 1454, 1462, 1460, 131, 131.5, 132, 130.5, 131.5, 131, 129, 131, 130, 129, 538, 540, 536, 535.5, 537, 534, 534.5, 537, 538, 540, (15,346), nyr3qut 10469, 10470, 10448.2, 10448,
1466, 1470, 1458.5, 1461, 1443, 1454, 1438, 1444, 128.5, 130, 130.5, 129, 130, 129, 128.5, 129, 128.5, 539, 534, 535, 534, 535, 538, 535, 544, 545, 543, 544, 158.5, 157.5, 158, 156, 156.7, 155, 154.5, 155, 154.5,
153.5, 153.7, 153.2, 153, 153.2, 151.5, 149, 151, 151.5, 10450, 10448, 10446, 10450, 10446, 10445, 10446,
1436, 1436.5, 1429, 1437, 1432, 1440, 1437 (264,269). 129.5, 128.5, 129.5, 129, 128.5, 129.5, 128, 129, 128.5, 538, 542, 541, 537, 537 (3,277,690), Polynovo 60, 60, 10470, 10446, 10470, 10446, 10445, 10440, 10470,
127, 128.2, 127.5, 128.5, 127.7, 127, 127.7, 127, 127.5 60, 60.5, 60, 60.5, 60, 60.5, 60.5, 60.7, 61, 62, 61.7, 150.5, 151, 152.5, 152.7, 154.5, 153.5, 154.5, 154.2,
10472, 10474, 10445.2, 10445, 10473, 10472.9,
I IDP Education 922, 930, 913, 920, 916, 917, 925, 922, (1,986,130), Metcash 257, 258, 246, 248, 243.5, 245, 61.5, 61.7, 61.7, 61.5, 61.5, 62, 61.5, 61.7, 61.5, 61.7,
61.5, 61.7, 61.5, 61.7, 61, 61.5, 61.7, 61.5 (4,154,883),
153.2, 154.5, 155, 153.5, 153.5 (369,582), Steadfast Grp
275, 274, 276, 275.5, 276.5, 275, 277.5, 275, 276, 277, 10473, 10448, 10446, 10445, 10460, 10473, 10448.2,
931, 928.5, 931, 928.5, 931, 928.5, 930, 932, 930, 247, 246, 244, 244.5, 240, 242, 240.5, 241.5, 239, 241, 10473, 10474 (12,106), nyr3qut 9635, 9630, 9621.1,
931.5, 929, 932, 929, 932, 929, 932, 930.5, 931, 932, 239.5, 243.5, 244, 241, 241.5, 245, 243, 244, 242, 243, Praemium 78.5, 80.5, 76.5, 77, 77.5, 78, 77.5, 80, 79, 276.5, 277.5, 276.5, 278.5, 278, 279, 278.5, 281, 279.5,
280, 279, 280, 278, 277, 279, 278.5, 281, 280.5, 281, 9621, 9620, 9630, 9620, 9619, 9630, 9621, 9619, 9621,
930, 932, 930, 931, 930, 932, 930, 932, 931, 930, 241, 243, 242, 243, 242.5, 246, 246.5, 244, 245.5, 78.5, 79, 77.5, 78, 77, 77.5, 77, 76.5, 76, 76.5, 76, 76.2, 9620, 9619, 9621, 9619, 9618, 9621, 9630, 9615,
931.5, 932, 930, 933, 930, 930 (340,617), IMF Bentham 243.5, 244, 247, 245, 247, 245, 246, 244, 244 76.5, 76.2, 75.5, 75, 75.2, 75, 75.5, 75, 75.5, 75, 77, 280, 281, 280.5, 281, 280.5, 280, 281.5, 281, 282, 281,
281.5, 283, 282 (2,287,390), Sthn Cross Media 106, 106, 9629.9, 9630, 9619, 9616, 9619, 9630, 9619, 9630,
300, 300, 296, 296.5, 298, 297, 300, 299.5, 300, 298, (12,742,840), Mirvac Grp stp 221, 221, 222, 221, 221.5, 76.5, 75.5, 76.5, 76, 75.7, 76, 75.5, 76, 75.5, 76.5, 75.5 9619, 9617, 9616, 9615.1, 9630, 9620, 9625, 9630
299, 301, 299, 298, 298.5, 300, 299, 300, 298, 299, 221, 222, 221.5, 224, 223, 224, 223, 224, 223.5, 224, (892,414), Premier Invest 1660, 1658, 1661, 1670, 1662, 105, 106, 106.5, 106, 107, 106, 106.5, 106, 106.5, 106,
107, 106, 107, 106, 107, 106.5, 107, 106, 106.5, 105.5, (18,105), Wisetech Global 1947, 1950, 1906, 1915, 1945,
294, 298, 297, 298, 296, 297, 296, 295.5, 293, 295.5, 223.5, 224, 223.5, 224, 222, 223, 222, 223, 222, 224, 1673, 1676, 1670, 1674, 1671, 1673, 1671, 1672, 1665, 1935, 1969, 1962, 1948, 1949, 1958, 1946, 1958, 1949,
294, 295, 294.5, 294, 295, 294.5, 297, 295.5, 298, 298 223, 224, 223, 225, 224, 225, 224, 225.5, 225, 224, 1666, 1659, 1655, 1659, 1660, 1655, 1659, 1656, 1651, 106, 106.2, 106, 106.2, 106, 106.2, 105.7, 106.5, 106,
107, 106.5, 107.5, 106.5, 107, 106.5, 107, 107 1950, 1935, 1938.5, 1917, 1924.5, 1935, 1931, 1938.5,
(159,523), Incitec Pivot 390, 391, 385, 389, 384.5, 384, 225, 224, 225, 221.2, 221.2 (10,782,102), Monadelphous 1653, 1649, 1651, 1645, 1644, 1649, 1647, 1640, 1638, 1939.5, 1930, 1939.5, 1937.5, 1942, 1941, 1934, 1938,
386, 385.5, 383, 385.5, 383, 385, 383, 384.5, 382, 385, Grp 1432, 1433, 1402, 1423, 1432, 1427, 1436, 1437, 1642, 1641.5, 1634, 1631, 1637, 1630, 1632, 1635, (1,734,862), Stockland stp 375, 375, 373, 373.5, 373,
376, 377, 375, 377.5, 378, 376, 377, 376, 378, 376, 1925, 1928, 1917, 1922, 1908, 1918.5, 1909, 1900.5,
384, 385, 381.5, 384, 380, 382, 383.5, 382.5, 381, 1443, 1448, 1433, 1434, 1430, 1422, 1426, 1414, 1422, 1635.5, 1632, 1638, 1631, 1633 (141,523), Primary 1914.5, 1911, 1903, 1900, 1915, 1911, 1923, 1925,
382.5, 381, 382.5, 379, 379.5, 378.5, 378, 379, 377.5, 1413.5, 1419, 1412, 1410, 1423, 1418, 1432, 1425, Health Care 262, 262, 252, 256, 258, 257, 258, 258.5, 378, 377, 379, 378, 376, 378, 375, 377, 376, 377, 376,
377, 376.5, 378, 376, 377, 376, 376.5, 378, 377, 378.5, 1914, 1917 (790,945), Woolworths Grp 2917, 2923,
379, 377, 378, 377, 378, 377, 378, 376.5, 378, 378 1433, 1429.5, 1430, 1436, 1433, 1438.5, 1434.5, 1431, 261, 258, 260, 258, 259, 258, 259, 258, 259.5, 257, 2910.5, 2915, 2893, 2897, 2889, 2891, 2897.5, 2896.5,
(6,494,136), Industria REIT stp 269, 270, 269, 270, 271, 1433, 1430.5, 1434, 1430.5, 1432, 1436, 1434, 1436.5, 258, 256, 256.5, 255, 256, 254.5, 255.5, 254.5, 256, 378, 376, 378, 378.5, 377, 378.5, 377, 378 (6,492,869),
Suncorp Grp 1349, 1349, 1364, 1361, 1352, 1356, 1354, 2891, 2893, 2881.5, 2878, 2896.5, 2882, 2893, 2885,
270, 271, 270.5, 270, 269, 270, 269, 270, 269, 270, 1434.5, 1438, 1435, 1438, 1434, 1441, 1439 (670,694), 255, 257, 255, 256, 255, 256.5, 257, 256, 257.5, 256.5, 2893.5, 2894, 2888, 2889, 2880.5, 2886, 2891.5,
269, 269.5, 270 (45,326), Infigen Energy stp 46.5, 46.5, Monash IVF Grp 98.5, 98.5, 97.5, 97, 97.5, 97.2, 97, 97.5, 256, 257, 256.5, 255, 257, 257 (1,544,790), Pro Medicus 1356.5, 1355, 1357, 1354, 1360, 1356.5, 1361.5, 1361,
1364.5, 1363, 1366, 1364, 1359.5, 1360.5, 1363, 1364, 2898.5, 2888.5, 2893, 2888, 2889, 2895.5, 2896.5,
47.5, 47.2, 47, 47.2, 48, 48.5, 47.7, 48, 47.7, 47, 47.5, 97, 97.5, 96, 97.2, 96.5, 97, 96.5, 97, 98, 98, 98, 98, 98, 1060, 1060, 1081, 1087, 1075, 1077, 1087, 1079, 1104, 2892, 2894, 2888, 2889.5, 2895, 2898, 2890, 2892,
47, 47.2, 47, 46.5, 46.7, 47.5, 47, 47.5, 47, 47.5, 47, 97.5, 98, 98, 97.5, 98, 98, 97.5, 97.7, 98.5, 98, 97.5, 99, 1098, 1082, 1079, 1088, 1079, 1080, 1070, 1085, 1063, 1361, 1362, 1357.5, 1358, 1361, 1359, 1363, 1361,
1365, 1361, 1359.5, 1361.5, 1356, 1358, 1356, 1358, 2896, 2896.5, 2891, 2893.5, 2888, 2889, 2893, 2890,
47.5, 47, 47.5, 47.2, 47.5, 46.5, 46.7, 46.5, 46.7, 46.5, 98.5, 98, 98 (388,603), Money3 171, 171, 170.5, 168.5, 1065, 1067, 1070, 1063, 1068, 1060, 1061, 1065, 1066, 2915, 2915 (2,461,623), WPP AuNZ 58, 58, 59.5, 59,
47, 46.5, 47, 46.5, 47, 46.7, 46, 46.5, 45.5, 46 168.7, 170, 170.5, 169.5, 171, 170.2, 169.2, 169.5, 169, 1062, 1055, 1058, 1057, 1055, 1056, 1052, 1049, 1054, 1353, 1355, 1352, 1353, 1355, 1354 (2,282,281),
lpyr3qut 10085, 10080, 10085, 10080, 10084.9, 10085, 58.5, 58.5, 58.7, 58.7, 59, 58.7, 58, 58.7, 58, 58.2, 58.2,
(1,193,860), Infomedia 120, 120, 121.5, 121, 120.5, 121, 169.5, 170, 169.2, 169.7, 169, 169.5, 170, 168.7, 169, 1052, 1054, 1050, 1051, 1050.5, 1069, 1055 (89,552), 58.5, 58, 58.2, 58.5, 58, 58.2, 58.2, 58.5, 58.2, 58.5,
120, 120.2, 120, 121, 120.5, 122, 122.2, 122, 121.5, 168.7, 169, 168.7, 169, 168.7, 168, 166.5, 167.5, 168, Propertylink Grp forus 118, 118, 118.5, 118.2, 118, 118.2, 10081, 10084, 10085, 10084 (4,059), nyr3qut 10220,
10200, 10175, 10221.8, 10195, 10218, 10209, 58.5, 58, 58.5, 58, 58.2, 58, 58.5, 57.5, 58, 57.5, 58.2,
122, 121.5, 122, 121.5, 122, 121.5, 122, 121.5, 122, 167.5, 168, 167.5, 168.5, 168, 168.5, 169, 167.5, 168, 118, 118.2, 118, 118.2, 118, 118, 118.2, 118, 118.2, 56, 58 (437,599).
121.5, 122, 121.5, 122, 121.5, 123, 122.5, 123, 122.5, 169, 169.5, 168.5, 169 (310,370), Myer Hldgs 44.5, 44.5, 118, 117.7, 118.5, 118.2, 118.2, 118, 118.2, 118.2, 10219.8, 10219, 10221, 10222, 10197, 10195, 10220
118.2, 118.2, 118, 118.2, 117.7, 118, 118, 118, 117.5, (3,970), nyr3qut 10035, 10025, 10001, 10000, 10000.9,
123, 122.5, 123, 122, 122.2, 122, 122.2, 122, 122.5,
121.5, 121.5 (201,670), Ingenia Grp stp 304, 304, 305,
44.2, 44.5, 44, 44.2, 43.5, 43.7, 43.5, 44, 43.5, 44, 43.5,
44, 43.7, 43.5, 43.5, 43.5, 43.7, 43.2, 43, 42, 41, 41.2, 118, 118, 117.7, 118, 118, 117.5, 117.5 (1,348,559). 10025, 10030, 10020, 10025, 10001, 10000, 10020, X Xero 4109, 4109, 4065, 4121, 4077, 4079, 4125,
10000 (4,882), Super Retail Grp 751, 749, 762, 753, 747, 4119, 4076, 4104, 4125, 4127, 4115, 4118, 4088, 4080,
304, 305, 304, 305, 304, 305, 307, 308.5, 308, 309, 41, 40.2, 41.2, 42.5, 42, 43, 42, 42.5, 42, 42.2, 42, 41.2, 4102, 4101, 4062, 4080, 4102, 4092, 4101, 4102, 4091,
308.5, 309, 308.5, 309, 308, 307, 308, 307, 308, 307, 42.5, 41.7, 43, 41.5, 42.5, 42.5 (3,647,503), MYOB Grp Q Qantas Airways 598, 595, 601, 598, 601.5, 600.5, 603, 747.5, 751, 748, 766, 764, 756, 755.5, 761.5, 759, 756,
747, 749, 745, 747, 753, 751, 754, 753.5, 750, 752, 4095, 4101, 4094, 4100, 4101, 4086, 4099, 4085, 4094,
308, 306, 306.5, 306, 306.5, 306, 306.5, 306, 306.5, 346, 346, 349, 347, 350, 348, 351, 350, 352, 351, 601, 599, 600.5, 599, 600, 598, 599, 594, 595, 591, 4075, 4088, 4070, 4065, 4082, 4085, 4063, 4083, 4064,
305, 307, 306, 307, 307 (136,761), Inghams Grp 444, 351.5, 350.5, 350, 351, 350, 351, 350, 351, 350, 352, 594, 590, 589, 592, 586, 591, 588, 589, 591, 590, 586, 749, 745, 749, 748, 745, 748, 745, 749, 744, 741, 742,
740, 741, 743, 745, 742, 744, 740, 742, 743, 740, 4071, 4081.5, 4084, 4067, 4090, 4064, 4088.3
444, 441, 442, 438, 439, 437, 438, 440, 439, 440, 351, 352, 351, 352, 351, 352, 351, 352, 351.5, 352, 587, 586, 591, 590, 588, 589, 588, 589, 586, 591, 590, (387,331).
440.5, 439, 437, 438, 437, 438, 437, 438, 436, 438, 351, 351.5, 350, 351, 350, 351, 349, 350.5, 351.5, 350, 593, 590, 591, 593.5, 596, 592.6, 592.6 (7,326,051), 744.5, 741 (757,431), Superloop 168, 168, 171, 170,
436, 437, 436, 437, 435, 437.5, 437, 435, 437, 435, 351, 350 (1,291,630), MyState 443, 444, 443, 442, 443, QBE Insurance Grp 1141, 1141, 1147, 1144, 1136, 1137, 173, 172.7, 172.5, 174.5, 173, 174.5, 174.7, 176.5,
437, 434, 435, 440, 439, 437, 438, 437, 438, 436, 439,
436, 436 (1,313,299), Insurance Aust Grp 719, 719, 725,
445, 446, 443, 442, 441, 442, 441, 442, 441 (19,727). 1143, 1140.5, 1144, 1142, 1145, 1144.5, 1147, 1144,
1150, 1145, 1148, 1147, 1144.5, 1144, 1146, 1145.5,
178.5, 176.5, 176.7, 177, 177.5, 176, 175.5, 175, 176,
176.5, 177, 177, 176.5, 176, 176.5, 176.5, 176, 176.5,
INTEREST RATES
177, 176, 176.7, 177, 176, 176 (173,946), Sydney Airport
723, 719, 721, 718, 719.5, 717, 720, 718, 720, 718, N Nanosonics 317, 319, 316, 315.5, 316.5, 316, 318, 1141, 1142, 1137, 1141, 1138, 1138.5, 1135.5, 1137,
1140, 1143, 1141, 1138.5, 1140, 1138, 1140, 1138, stp 685, 683, 685.5, 683, 685, 683, 687, 685, 688, 686,
AGL Energy hym3qut 10100, 10072, 10070, 10066,
10067, 10072, 10067, 10068, 10075, 10078, 10076,
721, 718, 721.5, 720, 718, 719, 718, 719, 714, 715, 317, 320, 318, 321, 319.5, 321, 320.5, 322, 321, 324,
712, 714, 712.5, 709.5, 711.5, 709.5, 710, 714, 710, 1140, 1138, 1140, 1138.5, 1139.5, 1141, 1143, 1137, 689, 687, 689, 688, 690, 689, 687, 690, 688, 689, 690, 10068, 10069, 10070, 10069, 10070, 10075, 10078,
325, 323.5, 326, 323, 325, 324, 325, 323, 323.5, 324.5, 688, 690, 688, 690, 689, 687, 689, 690, 687, 688, 687,
707.5, 709, 706, 705.5, 708, 706.5, 703, 704.5, 707, 324, 325, 324, 325, 324, 324.5, 325.5, 325, 324.5, 1137 (2,931,234), Qube Hldgs 269, 269, 268, 270, 268, 10079, 10080, 10095, 10075, 10095 (5,667), AMP
706, 710, 708, 712, 710 (6,381,611), nyr3qut 10518, 270, 272, 270, 272, 270.5, 269.5, 270, 269, 270, 268, 688, 686, 688, 685, 685.5, 687, 686, 687, 685, 686.5, fym3qut 10076.1, 10085, 10084.7 (8,223), Aust Unity
325.5, 324.5, 325, 324.5, 325, 324, 325, 324, 325, 323, 685, 687, 687 (3,185,249).
10516.2, 10518, 10539, 10540, 10548, 10549, 10541, 325 (1,118,972), National Aust Bank 2464, 2465.5, 2460, 268.5, 269.5, 270, 269, 270, 268, 269, 268, 269, 268.5, sfym3wu 10394.9 (106), Crown Resorts hym3qut 10300,
10540, 10539, 10540, 10549 (2,300), Integrated Re- 2461.5, 2448, 2450, 2464, 2458.5, 2465, 2461, 2456, 267, 269, 268, 270, 268.5, 269, 268, 269, 268.5, 268, 10305, 10300, 10290, 10275, 10290, 10300, 10290,
search 183, 183, 184.5, 182.5, 182.7, 182, 182.2, 181.5, 2459.5, 2454, 2452, 2461, 2457, 2448, 2452, 2446.5, 269.5, 268, 269.5, 269, 268, 269, 267.5, 268, 270, 268
(3,228,715).
T Tabcorp Hldgs 430, 431, 428, 430, 427.5, 427, 431, 10288, 10320, 10300 (26,493), IAG Finance (NZ) coyr3qu
10253, 10260, 10274.9, 10261, 10274.9, 10275, 10261
180, 180.7, 182, 181, 183, 182.5, 180.5, 181, 182, 2448, 2453, 2449, 2442.5, 2449.5, 2441, 2442, 2448, 434, 433.5, 436, 433, 434, 436, 434, 437, 435, 436,
182.5, 181, 181.5, 181.5, 181, 181.5, 181, 181.5, 181, 2443, 2435, 2439, 2447, 2451, 2445, 2447, 2441, 2437, 438, 437, 434, 434.5, 433, 434, 431.5, 432.5, 436, 435, (1,873), IMF Bentham fym3wet 10225 (264), Macq Bank
182, 178.5, 179, 177, 177.2, 177.5, 177, 177.2, 176, 2440, 2433, 2437, 2441, 2443.5, 2437, 2433.5, 2443, R Ramsay Health Care 5470, 5462, 5477, 5471, 5497, 436, 434, 435.5, 434, 435.5, 435, 436, 435.5, 434, 436, hyr3qu 8650, 8660, 8650, 8670, 8650, 8640 (1,661),
Mercantile Invest bvm6qu 10550, 10593 (220), National
176.5, 175.5, 176.2, 176, 177, 175.5, 177.5, 177 2446, 2437, 2436.5, 2445, 2438 (5,796,635), lpyr3ut 5488, 5519, 5517, 5550, 5548, 5580, 5560, 5596, 5594, 434, 435, 434, 436, 435 (5,356,675), Tassal Grp 426,
(375,431), Investa Office Fd stp 558, 558.5, 557.5, 558, 10010, 10016, 10020, 10023, 10032, 10036, 10035.1, 5577, 5594, 5566, 5586, 5555, 5583, 5568, 5576, 5559, 416, 428, 426, 425.5, 429, 427, 424, 426, 427, 427, Aust Bank hyr3qu 8384, 8375, 8365, 8361, 8370, 8361,
557, 558, 559, 558.5, 558, 558.5, 558, 558.5, 558.5, 10041, 10042, 10041, 10018.1, 10018, 10016, 10018, 5568, 5595, 5588, 5600, 5594, 5583, 5587, 5572, 5597, 427.5, 428, 425.5, 427, 426, 427, 426, 427, 428, 426.5, 8370, 8361, 8351.1, 8351, 8352, 8351, 8364.9, 8365,
558.5, 558.5, 558, 558.5, 558, 558.5, 558, 559, 558.5, 10016, 10018, 10016, 10018, 10011.1, 10011, 10018, 5570, 5576, 5563, 5572, 5563, 5573, 5557, 5571, 5563, 427, 425.5, 427, 426.5, 428, 425.5, 426, 425, 426, 425, 8351, 8350, 8345 (5,253), Nufarm Finance (Nz) coyr6qu
558, 558.5, 558, 558.5, 558, 558.5, 558, 558.5, 558, 10011, 10015, 10016.9, 10018, 10016.9, 10012, 10013 5570, 5558, 5568, 5554, 5557, 5571, 5579, 5563, 5564 425.5, 428, 427, 428, 427, 426, 427, 424, 426, 428, 426 8540, 8510, 8500, 8501, 8500 (360), Peet sbvm6wu
558.5, 558, 558.5, 558, 558.5, 558, 559, 558 (14,391), lpyr3ut 10010, 10011, 10010, 10005, 10011, (365,654), kpyr6qt 10425, 10450, 10451, 10450, 10522, (265,585), Technology One 642, 642, 635, 637.5, 633, 10565 (21), Qube Hldgs hym3qu 10701, 10700, 10750
(1,817,352), InvoCare 1189, 1198, 1187, 1192, 1189.5, 10006, 10006.1, 10006, 10006.1, 10010, 10022, 10450, 10516, 10450 (685), REA Grp 7742, 7746, 7677, 638, 634, 629, 632, 630, 631, 629, 627, 631, 629, 631, (1,432), Suncorp-Metway nyr3qu 7875, 7855, 7851, 7875
1190.5, 1186, 1190.5, 1187, 1186.5, 1190.5, 1189.5, 10024, 10025, 10011, 10010, 10020, 10010, 10006.1, 7767, 7668, 7666, 7731, 7692, 7689, 7752, 7725, 7797, 630.5, 634.5, 632.5, 635.5, 634, 636, 633.5, 633, 635.5, (464), Tatts Grp fym3wu 10125, 10126, 10130, 10125,
1185, 1186, 1183.5, 1184, 1182, 1184, 1178, 1180, 10002, 10000.1, 10000, 9990, 9999, 10000, 10010, 7756, 7798, 7810, 7761, 7749, 7786, 7773, 7809, 7776, 634, 635.5, 636, 634, 634.5, 634, 635, 634, 636, 634, 10126, 10125 (3,642), Villa World sfym3wu 10402 (28).
1177, 1178.5, 1182, 1184, 1179, 1182, 1177.5, 1180, 10000 (14,862), nyr3qut 10145, 10142, 10140, 10142, 7810, 7804, 7792, 7800, 7753, 7771, 7751, 7758, 7722, 635, 637, 636, 637, 634, 633, 636, 634 (1,515,782),
1178, 1181, 1179.5, 1182, 1178, 1180, 1179, 1181,
1179.5, 1181, 1180, 1179, 1180, 1178, 1177, 1180.5,
10141, 10144.9, 10145, 10144.9, 10141, 10144.9,
10142, 10145, 10150, 10160, 10151, 10150, 10147,
7736, 7718, 7735, 7713, 7731, 7691, 7713, 7673, 7680,
7713, 7714, 7685, 7693, 7710, 7706, 7690, 7682,
Telstra Corp 296, 298, 295.5, 297, 296.5, 295, 295.5,
297, 296, 297, 296, 297, 296, 297.5, 296, 297.5, 299,
WARRANTS
1181, 1178, 1180 (386,612), IOOF Hldgs 709, 702, 711, 10146, 10145, 10150, 10151, 10160, 10151, 10150, 7726.8, 7726.8 (286,643), Regis Healthcare 271, 271, 298, 301, 299, 301, 299.5, 299, 300, 299, 300.5, 300, Afterpay Touch imini 1010, 1008 (4,000), imini 873 (1,000),
708, 700, 704, 709, 707, 712, 708, 706.5, 710, 707, 10160, 10150, 10160, 10150 (15,229), nyr3qut 10522, 274, 272, 273, 272, 273, 273, 272, 272, 271, 273, 271, 301.5, 300, 302, 301, 302, 303, 301, 302.5, 300.5, 301, imini 673 (1,000), imini 473 (5,000), mini l 547, 514, 515,
703, 704, 700, 703, 700, 703, 702, 700, 701.5, 700, 10540, 10523.1, 10523.2, 10523.1, 10523.2, 10523, 273, 272, 274, 274, 272.5, 274, 273, 274, 272, 271.5, 302, 301, 301.5, 299.5, 301, 300, 301, 301 514, 515, 500, 499, 498 (19,150), ALS mini l 225 (7,500),
701, 700, 703, 702, 705, 703, 700, 702, 700, 701, 703, 10537.9, 10523.1, 10532, 10524, 10536.9, 10537, 272, 272, 270, 271, 272, 272, 273, 272, 271.5, 272, (34,089,885), The A2 Milk Company 1026, 1020, 1034, Altium mini l 1073 (990), Alumina mini l 42, 41 (50,000),
701.5, 707, 704, 706, 702.5, 705, 701, 702, 706, 706 10540, 10550, 10552, 10551, 10538, 10530 (5,012), 270.5, 270, 271, 270, 271, 270, 272, 271 (240,814), 1026, 1034, 1029, 1040, 1036, 1045.5, 1050, 1043, Amcor mini l 178.5 (3,000), Ansell mini l 363 (1,542), ANZ
(1,478,466), IPH 564, 563, 574, 572, 567, 574, 569, 570, nym3qut 10395, 10390, 10389.9, 10390, 10395, 10361, Reliance Worldwide 488, 490, 481, 483, 485, 484, 482, 1048, 1044, 1043, 1058, 1054, 1060, 1055, 1062, 1059, Banking Grp imini 520, 521, 522 (5,000), mini s 412
575, 573, 569, 573, 572, 569, 570, 573.5, 573, 576.5, 10394, 10370, 10394, 10395, 10399, 10400, 10398, 483, 485.5, 488, 484, 485.5, 483, 486, 483, 483.5, 481, 1064, 1059, 1063, 1060, 1067, 1061, 1068, 1063, 1066, (2,000), gslminil 114, 99.5, 109, 95.5, 90.5, 87, 86, 85
579, 574, 571, 572, 568, 569.5, 570, 572, 570, 571, 10380, 10365, 10380 (5,964), Natl Storage REIT stp 482, 479, 480, 478, 479, 476, 479, 478, 480.5, 479, 1052, 1055, 1060, 1061, 1057, 1058, 1056, 1058, 1054, (36,774), gslminis 171, 186.5, 195 (12,300), wbc iw 1087
572, 571, 573, 571, 573, 572.5, 571, 572.5, 573, 571, 174.5, 175, 174.2, 175, 174.2, 175, 174, 175, 174.7, 477, 480, 479, 480.5, 480, 478, 479, 475, 474, 478.5, 1056, 1062, 1060, 1062, 1063, 1059, 1061, 1052, 1050, (500), ctwjn19pw 184 (700), Aristocrat Leisure imini 230,
572 (3,381,316), IRESS 1139, 1135, 1147, 1146, 1149, 176, 175.5, 176, 175.7, 176, 175.5, 176, 175.5, 176, 477.5, 479, 478, 480, 479, 477, 478, 480, 477, 477 1056, 1053 (5,214,552), The Star Entertain 445, 445, 217 (3,000), mini l 298, 290, 303 (13,437), ASX mini l 760
1147, 1156, 1153, 1155, 1152, 1156, 1153, 1152, 175.5, 176, 175.2, 175.5, 175.7, 175.2, 175.7, 176, (3,386,246), ResMed Inc cdi 1529, 1530, 1525, 1528, 447, 445.5, 446, 448, 446, 447, 446.5, 449, 447, 449, (2,000), Bank of Qld imini 163.5, 165.5, 163.5, 157.5
1156.5, 1155.5, 1152, 1151, 1155, 1153, 1157, 1154, 175.5, 176, 175.2, 175.7, 175, 175.5, 176, 175.7, 175.5, 1523, 1528, 1519.5, 1519, 1522, 1519, 1522, 1519.5, 448.5, 446, 447, 443, 444, 446, 444.5, 445, 447.5, 447, (41,000), Bapcor mini l 121 (3,008), Beach Energy mini l
1158, 1160, 1154, 1155, 1158, 1157, 1153, 1157, 1153, 176, 175.7, 175, 176, 175.5 (1,459,075), Navigator Global 1521, 1517, 1520, 1516.5, 1519, 1516, 1517.5, 1520, 445.5, 447, 446, 446.5, 445, 445.5, 446.5, 446, 444, 74.5, 72.5, 69.5 (19,500), Bellamys Aust imini 302, 301
1155, 1146, 1150, 1143, 1147, 1144, 1146, 1140.5, 460, 464, 455, 457, 445, 442, 450, 444, 449, 446, 448, 1518, 1519, 1520, 1517.5, 1519, 1516.5, 1517, 1515, 445.5, 444, 445, 443, 444, 442, 443, 440, 442 (4,600), mini l 286, 282, 281 (6,000), mini l 416 (500), BHP
1146, 1141, 1144, 1141, 1144, 1137, 1138, 1141, 1139 443, 445, 439, 443, 438, 439, 437, 436, 440, 433, 437, 1517, 1514.5, 1516, 1519, 1518, 1515.5, 1518, 1515, (3,037,500), TPG Telecom 738, 742, 737, 743, 741, 751, ctwmy19rw 1823 (9,000), mini l 422, 412, 386 (3,500),
(190,535), IVE Grp 210, 211, 210.5, 211, 210.5, 210, 436, 434, 432, 430, 432, 433, 431, 423, 431, 417, 424, 1518, 1515.5, 1516.5, 1521, 1517, 1520, 1517, 1521, 752, 749.5, 749, 752.5, 750, 754, 753, 757, 755, 750, mini l 454, 450 (3,600), mini s 455, 481 (3,600), gslminil
210.5, 210, 210.5, 210, 210.5, 210, 210.5, 210, 210.5, 415, 413, 422, 421, 427, 426, 423, 420, 427, 424, 430, 1520, 1517, 1517 (1,694,412), Ridley 140, 140, 139.5, 751, 749, 747, 750, 749, 752.5, 752, 754, 753, 749, 403 (1,000), gslminis 269, 270, 292 (14,425), gslminis
210, 210.5, 210, 210.5, 210, 210.5, 210, 210.5, 210, 430 (895,087), Navitas 505, 504, 520, 508, 511, 510.5, 139.5, 143.5, 141, 141.5, 143, 141, 141.2, 140.5, 143.5, 751.5, 746, 748.5, 752, 751, 749, 749.5, 745, 746, 341, 342 (4,500), ctwjn19cw 170 (2,000), ctwjn19cw 235
210.5, 211, 210.5, 211, 212, 211.5, 212, 211.5, 211, 512, 511, 513, 512, 514.5, 514, 513, 513.5, 511, 513, 143, 141.2, 142.5, 143.5, 141.5, 143, 141.2, 141.5, 742.5, 743, 738, 738.5, 734.5, 738.5, 734.5, 737, 733, (15,000), ctwjn19pw 227, 216, 227, 226 (20,000),
212, 211.5, 212, 211.5, 211, 212, 211.5, 211, 212, 511, 514, 516, 513, 516, 517, 518, 514, 513, 514, 513, 142.7, 142.2, 141.5, 142, 143, 141.5, 142, 143, 142, 736.5, 732, 736, 732, 735 (1,530,814), Trade Me Grp 570, Brambles imini 311, 307 (5,000), mini l 127.5, 117, 112,
211.5, 212, 211, 210, 211, 210, 209 (125,354). 515, 514, 515, 512, 513, 511, 512.5, 510, 511, 510, 142.5, 142, 142.5, 141, 141.5, 142, 142, 143, 142, 144, 570, 572, 571, 570, 571, 573, 570, 572, 573, 572, 573, 111 (13,000), Breville Grp mini l 199.5 (2,000), Coca-Cola
512, 510, 513, 511 (489,028), Nearmap 172.5, 172, 144 (242,337), Rural Funds Grp stp 224, 224, 225, 224, 572, 573, 572, 574, 571, 574, 572, 573.5, 572.5, 573, Amatil ubs iw 343 (1,500), Comex Gold Futures mini l 160.5
J James Hardie Ind cdi 1597, 1597, 1617, 1608, 1615, 173.5, 173, 173.5, 174.5, 173.5, 174, 175, 174.5, 174, 225, 224, 225, 224, 225, 224, 224, 225, 224, 225, 224, 571, 570, 572, 571, 570, 573, 572, 570.5, 570, 571, (5,000), mini l 488 (500), Comex Silver Futures mini l 26.5
1609, 1613, 1609, 1612, 1610, 1614, 1615, 1608, 1612, 174.5, 173.5, 174, 172.5, 173.5, 172, 170.5, 172.5, 172, 225, 224, 225, 224, 225, 224, 225, 224, 225, 224, 225, 570, 573, 572, 570, 570.5, 572, 571, 570.5, 571, 570, (50,000), C’wlth Bank of Aust imini 1932 (250), mini l 1082,
1610, 1611.5, 1590, 1591, 1595, 1594, 1591, 1594, 172.5, 171.5, 172.5, 170.5, 171, 169.5, 169, 170, 169.5, 224, 225, 224, 225, 224, 225 (210,790). 570 (416,158), Transurban Grp stp 1143, 1143, 1145, 1069 (100), mini l 863, 884, 856, 869, 823, 810, 808
1595, 1591, 1593, 1587.5, 1589, 1593, 1590, 1597, 170.5, 169, 170.5, 169.2, 170, 169.2, 170, 168.5, 167.7, 1141.5, 1141, 1149.5, 1147, 1150, 1147.5, 1153, 1151, (41,050), mini s 657, 650, 665, 684, 710, 702, 731, 732,
1603, 1594, 1597, 1603, 1595, 1603, 1600, 1604, 1599, 170, 169.5, 168, 169, 168, 170, 170 (870,501), S SCA Prop Grp stp 266, 267, 265, 267, 265, 267, 265, 1154, 1152.5, 1158.5, 1157, 1152, 1153.5, 1151.5, 715 (10,200), mini s 840, 851, 854, 852, 886 (5,000),
1604, 1600, 1612, 1606, 1611, 1605, 1609, 1604.5, Netwealth Grp 855, 855, 853, 855, 864, 860, 867, 868, 264, 267.5, 268, 267.5, 266.5, 267.5, 266, 267, 266, 1152, 1154.5, 1151, 1153, 1155, 1154, 1152, 1155, gslminil 320, 327 (824), gslminil 675, 676 (2,500), gslminil
1615, 1607 (1,797,584), Janus Henderson cdi 3199, 865, 862, 863, 860, 861, 853, 850, 853.5, 850, 851, 266.5, 267, 265, 266, 264, 266, 265, 266, 265.5, 265, 1157, 1153, 1154, 1151, 1150, 1154, 1155, 1151, 1153, 480, 479, 437, 433, 436, 437 (6,000), gslminis 303, 320,
3199, 3187, 3204, 3193, 3195, 3209, 3207, 3202, 3203, 850, 851, 850, 854, 833, 840, 850, 843, 844, 841, 843, 267, 265, 267, 266, 267, 266, 267, 266, 267, 265.5, 1150, 1153, 1151, 1153.5, 1151, 1156, 1153 317, 331, 332, 302, 306, 346, 357, 362, 357, 358, 379,
3192, 3196, 3201, 3197, 3201.5, 3200, 3188, 3192, 841, 842, 841, 845, 844, 846, 844, 850, 843, 843 266, 267, 266, 267, 266 (2,289,279), Scentre Grp stp (4,192,821), Treasury Wine 1484, 1512, 1473, 1474, 388, 391, 383 (9,244), ctw iw 3535 (150), ctw pw 45.5
3179, 3183, 3191, 3185, 3193, 3199, 3190, 3188, 3193, (97,133), News Corp b voting 1853, 1853, 1860, 1857, 402, 402, 400, 400.5, 398.5, 398, 400, 397.5, 398, 1454, 1456, 1465.5, 1469, 1457, 1459, 1472, 1465, (5,000), ctwjn19pw 142, 136, 145, 140, 148 (24,800), CSL
3190, 3179, 3185, 3177, 3180, 3175, 3178, 3174, 3169, 1858, 1854.5, 1861, 1859, 1855, 1853, 1856, 1854, 401.5, 401, 400, 402, 401, 402, 400.5, 403.5, 403, 401, 1452, 1454, 1443, 1445, 1432, 1434.5, 1427, 1426, mini l 2685, 2729, 2714, 2628, 2576, 2577, 2500, 2443,
3170, 3175, 3176, 3187, 3171, 3158, 3161, 3170, 3158, 1861, 1863, 1860, 1861.5, 1855, 1856, 1853, 1854, 401.5, 400, 401, 400, 401, 399, 400, 400.5, 400, 400.5, 1434.5, 1435, 1430, 1432, 1438, 1432, 1434, 1425, 2440, 2478, 2500, 2503, 2490 (2,475), mini l 6900 (200),
3179.1, 3179.1 (284,147), Japara Healthcare 115.5, 1845, 1850, 1845, 1851, 1849, 1851, 1850, 1850.5, 401, 399, 400.5, 400, 401, 403, 402, 404, 402.5, 403.5, 1430.5, 1425.5, 1426, 1429, 1427.5, 1422, 1418, mini l 3548 (50), CSR mini l 81.5 (1,200), Currency Warrant
116.5, 114, 113.5, 115.5, 114.5, 115.5, 116.5, 116.2, 1847, 1844, 1847, 1840, 1846, 1845, 1843, 1843.5, 403, 402, 403, 402, 403 (8,270,999), Scott Pac Grp 439, 1425.5, 1424, 1428, 1430, 1426, 1427, 1418, 1419, AUD/JPY mini s 780, 790 (5,000), Currency Warrant AUS/
117.7, 117.5, 117.7, 118, 117.5, 117.7, 117.5, 117.7, 1839, 1840, 1844, 1840, 1847, 1842 (102,701), a 440, 439, 438.5, 439, 438.5, 439, 438.5, 439, 438.5, 1424, 1423, 1420, 1417, 1423, 1423 (2,162,115). USD mini l 577 (350), expiring 194.5 (16,000), mini s 261
Tables 13
COURSE OF SALES cont’d

(3,500), mini s 400 (2,500), DEXUS mini s 246, 247, 245 (359), BHP Jan19 3400 45, 37, 36.5 (444), BHP Jan19 (202), WPL Dec18 3334 28 (100), WPL Dec18 3483 4.5 MTS May19 250 24.5 (40), NAB Dec18 2430 12 (30), NAB ALS 752 (31,601), Altium 2386 (7,553), Alumina 234
(15,000), Evolution Min imini 141 (20,000), imini 170.5 3450 31 (6), BHP Jan19 3500 25, 19 (95), BHP Jan19 3600 (50), WPL Jan19 3100 152, 154 (15), WPL Jan19 3200 Dec18 2335 4 (50), NAB Dec18 2430 22 (2), NAB Dec18 (150,144) 233.2 (527,208), Amcor 1330 (74,623), AMP
(11,730), mini l 72 (800), Fletcher Bld mini s 85 (3,000), 11 (30), BHP Jan19 3650 10 (200), BHP Feb19 3050 253 116, 93.5, 102, 101 (78), WPL Mar19 3533 46.5 (20), WPL 2813 373.5, 374 (100), NAB Dec18 2894 435 (20), NAB 249 (188,612), Ansell 2351 (9,236) 2289.5 (23,563), ANZ
Flight Centre Travel mini l 999, 1026 (1,500), Fortescue (1), BHP Feb19 3300 109, 113, 97, 101 (270), BHP Mar19 Apr19 3100 200 (2), WPL Jun19 3584 64 (8), XJO Dec18 Dec18 3193 730 (30), NAB Jan19 2350 24, 26 (90), NAB Banking Grp 2672 (186,489), APA Grp stp 891 (76,024),
Metals Grp mini l 123 (30,000), mini l 149 (1,000), mini s 2950 325 (10), BHP Mar19 3051 220 (10), BHP Mar19 567500 59 (20), XJO Dec18 570000 68, 60, 51, 65, 36 Jan19 2451 53 (200), NAB Feb19 2350 35 (5), NAB Feb19 Appen 1426 (5,726), ARB 1734 (4,437), Ardent Leisure def
217 (300), G8 Education imini 137 (4,500), Galaxy Res mini 3550 49.5 (90), BHP Jun19 3250 194 (30), BHP Jun19 (222), XJO Dec18 572500 46, 42, 47, 36, 32, 22, 20, 21 2400 50 (5), NAB Jun19 2400 132 (20), NAB Jun19 2751 162 (26,900), Aristocrat Leisure 2419 (41,052) 2364.1
l 113 (1,250), Genworth Mortg Ins mini s 99 (1,005), 4000 25 (40), BLD Jan19 575 5 (50), BLD Mar19 450 85 (95), XJO Dec18 575000 28, 26, 21, 29, 22, 16, 18, 14, 385 (100), NAB Jun19 2901 515 (20), NAB Jun19 3201 (57,374), ASX 6159 (12,472), Atlas Arteria stp 665
Goodman Grp mini l 109.5 (1,500), mini s 254 (15,000), (3), BOQ Jan19 1125 2 (37), BOQ May19 1050 26 (37), BOQ 13, 11, 7, 10 (299), XJO Dec18 577500 11, 6, 5 (328), XJO 810 (30), NCM Dec18 1950 5 (100), NCM Dec18 1951 10 (42,493) 659.2 (37,739), Aurizon Hldgs 429 (128,230),
GrainCorp mini l 197 (8,000), Independence Grp mini l 153 Jun19 1050 30 (100), BSL Dec18 1150 90 (50), BSL Dec18 Dec18 580000 6, 5, 4, 2 (112), XJO Dec18 590000 1 (20), NCM Dec18 2001 21 (20), NCM Dec18 2551 490 (5), Ausdrill 140.5 (34,318), AusNet Services 156 (111,438),
(500), mini l 205, 202 (1,000), mini s 327 (500), mini s 262 1225 43 (60), BSL Dec18 1325 14 (270), BSL Jan19 1200 (120), XJO Dec18 592500 1 (80), XJO Dec18 570000 82, NCM Jan19 1901 16.5 (30), NCM Jan19 1951 27 (20), NCM Aust Pharmaceutical 150.5 (25,475), Austal 193.4 (7,807),
(500), InvoCare mini l 205 (2,300), IOOF Hldgs mini l 153 85 (20), BSL Jan19 1600 5 (6), BSL Jun19 1400 60 (10), 80, 57, 56 (61), XJO Dec18 572500 55, 48 (10), XJO Dec18 Jan19 2051 63 (10), NCM Jan19 2250 205 (8), NCM Feb19 Automotive Hldgs 168 (15,565), Aveo Grp stp 176 (27,307),
(3,000), IPH mini l 203 (7,000), iShares S&P/ASX 20 wbc BXB Jan19 1075 18 (50), BXB Jan19 1100 7 (100), BXB 575000 56, 44, 45 (88), XJO Dec18 577500 24, 22 (6), 1851 19 (30), NCM Feb19 1901 29 (20), NCM Feb19 1950
iw 1015 (900), iShares China LCap imini 1952, 1950 (205), XJO Dec18 582500 12 (34), XJO Dec18 585000 16, 11 41, 40 (670), ORG Dec18 675 12 (35), ORG Dec18 775 89 Bank of Qld 1005 (25,600), Bapcor 641 (17,277) 644.7
Feb19 1100 20.5 (62), BXB Mar19 1075 33 (15), BXB (8,806), Beach Energy 164.5 (112,098), Bega Cheese 609
James Hardie Ind imini 312, 313 (3,230), mini l 270 Mar19 1100 18.5 (40), CBA Dec18 7200 23, 25 (750), CBA (38), XJO Dec18 587500 7 (2), XJO Dec18 590000 3 (59), (200), ORG Dec18 826 140, 139 (170), ORG Dec18 901
(2,000), mini s 223 (900), JB Hi-Fi mini l 475 (2,000), Dec18 6801 360 (10), CBA Dec18 7100 119, 100 (214), XJO Dec18 300000 2723 (1), XJO Dec18 540000 345 (4), 220 (10), ORG Jan19 675 26 (50), ORG Feb19 675 32 (60), (13,712), Bellamys Aust 820 (5,622), Bendigo&Adelaide Bk
Lendlease Grp imini 362, 361 (5,000), mini l 306 (500), ctw CBA Dec18 7200 75, 80, 48, 50 (150), CBA Dec18 7201 XJO Dec18 570000 103, 99, 97, 94, 90, 88, 86, 85, 84, ORG Mar19 650 30 (150), ORG Mar19 801 123 (30), ORI 1075 (31,065), BHP 3182 (206,778) 3180.5 (2,686),
iw 730 (408), Lynas mini l 64, 62 (13,324), Macq Grp imini 50 (15), CBA Dec18 7300 34, 30 (157), CBA Dec18 7400 88, 99, 82, 78, 80, 82, 78, 76, 77, 76, 73 (1,093), XJO Dec18 1750 18 (20), ORI Jan19 1650 11 (120), ORI Jan19 Bingo Ind 223 (27,930), Blackmores 12795 (810),
3254 (500), mini l 1811, 1875, 1880, 1824, 1785, 1816, 18, 17 (320), CBA Dec18 7600 5 (80), CBA Jan19 7000 Dec18 572500 85, 73, 69, 62, 61 (160), XJO Dec18 1750 34.5 (10), OSH Dec18 750 17 (25), OSH Jan19 700 BlueScope Steel 1255 (35,450) 1215.5 (41,595), Boral
1820, 1767, 1762 (2,040), mini l 2370 (250), gslminil 734, 235 (200), CBA Jan19 7100 202, 170, 165, 164 (94), CBA 575000 65, 69, 67, 65, 51, 53, 50, 51, 50, 48, 46 (1,250), 11 (60), OSH Feb19 750 31.5 (150), OSH Mar19 750 41 528 (75,535), Brambles 1026 (102,332), Bravura Solution
733, 636, 659, 635, 576, 568, 567 (3,900), gslminis 406, Jan19 7300 105, 85, 95, 85, 75 (900), CBA Jan19 7400 XJO Dec18 577500 56, 54, 52, 55, 54, 53, 50, 45, 44, 41, (100), OZL Dec18 875 15.5 (100), OZL Dec18 900 24 (1), 390 (13,805), Breville Grp 1116 (5,846), Brickworks 1693
467 (280), gslminis 572, 611, 609, 610, 651, 644 (3,600), 60 (43), CBA Jan19 7500 42, 35, 32 (370), CBA Feb19 42, 39, 36, 33, 34 (245), XJO Dec18 580000 43, 35, 36, OZL Jan19 1025 111 (187), QAN Dec18 550 2 (5,640), QAN (4,933), BWP Tr unt 354 (31,160), Caltex Aust 2796
ubsjun19i 679 (500), ctw cw 112.5 (312), Mayne Pharma 6900 368.5 (74), CBA Feb19 7300 137 (30), CBA Feb19 34, 33, 31, 28, 27 (1,543), XJO Dec18 582500 30, 35 Dec18 601 13 (180), QAN Jan19 575 12, 13.5 (535), QAN (16,805) 2755.9 (54,421), Carsales.com 1208 (15,518),
mini l 40 (30,000), Mesoblast mini l 25.5 (2,000), Mineral 7401 61 (10), CBA Feb19 7700 39 (50), CBA Feb19 7900 (114), XJO Dec18 585000 26, 20, 16 (2,619), XJO Dec18 Mar19 601 37 (140), QAN Mar20 420 17 (25), QBE Feb19 Challenger 1004 (36,964), Charter Hall Grp forus 709
Resources imini 678, 665 (1,800), Nanosonics mini s 88 20 (10), CBA Sep19 7701 101 (6), CCL Dec18 900 12.5 (2), 587500 20, 19, 16, 15, 14 (244), XJO Dec18 590000 13, 1100 25 (150), RHC Dec18 5500 66 (7), RIO Dec18 7000 (29,826) 703.1 (2,276), Charter Hall Retail unt 455
(5,000), Nasdaq 100 E-MINI mini s 690 (2,000), mini s CCL Dec18 1000 2 (135), CCL Jan19 850 48 (20), CCL 10, 9, 8, 9 (385), XJO Dec18 592500 8 (36), XJO Dec18 3.5 (70), RIO Dec18 7100 10 (190), RIO Dec18 7200 10, (21,165), Chorus 449 (13,115), Charter Hall Long W stp
1809 (100), National Aust Bank ctwmy19rw 315 (2,000), Jan19 875 30 (300), CCL Mar19 925 25 (10), CIM Dec18 595000 6, 7, 5, 4 (1,382), XJO Dec18 597500 6 (1), XJO 18 (120), RIO Dec18 7300 45 (150), RIO Dec18 7400 39 419 (11,628), Cimic Grp 4225 (6,297) 4183.1 (3,330),
imini 397, 383 (2,325), imini 487 (5,000), mini l 185, 186, 4400 23 (300), COL Dec18 1150 26.5 (2), CPU Jan19 1850 Dec18 600000 5, 3 (45), XJO Dec18 605000 3, 2 (171), (20), RIO Dec18 7500 74 (6), RIO Dec18 6900 16.5 (1), RIO Cleanaway Waste 173 (129,548), Coca-Cola Amatil 875
180.5 (6,000), mini l 241 (1,500), mini l 450, 440, 448 58 (100), CSL Dec18 16401 1740 (3), CSL Dec18 18200 XJO Dec18 620000 1 (3), XJO Dec18 625000 1 (3), XJO Dec18 7400 116.5 (20), RIO Dec18 7500 168.5 (20), RIO (32,655), Cochlear 17300 (3,691), Coles Grp 1162
(6,500), gslminil 179.5 (3,200), gslminil 74.5, 67.5 505, 365 (409), CSL Dec18 18400 300 (10), CSL Dec18 Jan19 570000 108 (1), XJO Jan19 572500 108, 103, 95, Dec18 6500 12.5 (240), RIO Dec18 6701 15 (30), RIO (73,057), C’wlth Bank of Aust 7155 (113,392), Computer-
(9,380), Newcrest Min mini l 325, 332, 331 (4,500), mini l 18800 191 (7), CSL Dec18 18801 230 (5), CSL Dec18 93 (851), XJO Jan19 575000 90, 88, 82 (28), XJO Jan19 Dec18 6801 19 (20), RIO Dec18 6901 25 (20), RIO Dec18 share 1850 (32,385) 1834.2 (118,361), Corporate Travel
205, 206, 204, 205, 204 (22,000), mini l 573 (2,000), 19000 175, 120, 102 (27), CSL Dec18 19200 124 (50), 580000 77, 59, 56 (64), XJO Jan19 585000 49, 46, 42 7000 50 (225), RIO Dec18 7101 43 (10), RIO Dec18 7200 2462 (5,220), Costa Grp 760 (20,546) 759.3 (98,598),
Northern Star mini l 270 (1,000), Oil Search imini 270 CSL Dec18 20000 25.5, 17 (104), CSL Dec18 20001 25 (142), XJO Jan19 587500 34, 35 (32), XJO Jan19 590000 92 (50), RIO Dec18 7201 92 (10), RIO Dec18 7300 85,
(8,600), mini l 111, 112 (4,500), mini l 174 (20,000), Origin 33, 32, 30 (85), XJO Jan19 595000 19 (22), XJO Jan19 115, 125 (159), RIO Dec18 7500 162 (70), RIO Dec18 Credit Corp Grp 1981 (3,013), Cromwell Prop stp 101
(150), CSL Jan19 17201 1230 (5), CSL Jan19 18600 490 (106,075), Crown Resorts 1192 (23,080), CSL 18349
Energy mini l 173 (2,000), Orocobre mini l 209, 206, 205 (1), CSL Jan19 18800 460 (1), CSL Jan19 19000 330 (9), 600000 13 (24), XJO Jan19 610000 8, 7 (340), XJO Jan19 7601 262.5 (50), RIO Dec18 7801 430, 440 (18), RIO
(16,000), OZ Min mini l 216, 211, 210 (30,000), mini l 214, 635000 2 (4), XJO Jan19 645000 2 (3), XJO Feb19 590000 Dec18 7901 535 (8), RIO Dec18 8001 620 (10), RIO Jan19 (29,155) 18177.5 (35,426), CSR 305 (33,254), CYBG cdi
CSL Jan19 19201 335 (5), CSL Jan19 19401 210 (2), CSL 357 (46,085), DEXUS stp 1063 (65,025), Domain Hldgs
215, 208 (2,500), expiring 83.5 (411), mini s 333, 338 Jan19 19601 172 (7), CSL Jan19 19800 145 (11), CSL 55, 54, 56 (5), XJO Feb19 595000 44 (4), XJO Feb19 6701 48 (20), RIO Jan19 6800 82 (1), RIO Jan19 6801 64
(600), mini s 241 (4,100), Pendal Grp imini 198.5 (2,500), 610000 18, 17 (10), XJO Feb19 617500 11 (1), XJO Mar19 (10), RIO Jan19 6900 88 (3), RIO Feb19 6601 80 (20), RIO Aus 248 (14,816), Domino’s Pizza 4737 (4,015), Downer
Feb19 18200 843 (4), CSL Feb19 20400 196 (20), CSL EDI 639 (39,216), DuluxGroup 691 (24,555), Eclipx Grp 255
Platinum Asset mini l 293 (250), Ramsay Health Care mini Mar19 18400 1000 (2), CSR Dec18 310 6.5 (150), CSR 570000 146 (4), XJO Mar19 572500 153 (35), XJO Mar19 Feb19 7101 210 (3), RIO Feb19 7200 213.5 (20), RIO
l 1030, 1057 (1,443), Regis Res mini l 117 (2,200), Rio Apr19 290 32 (156), CTX Dec18 2750 53 (1), CTX Dec18 612500 25 (10), XJO May19 525000 495 (30), XJO May19 Feb19 7601 420 (10), RIO Feb19 7801 540 (18), RIO (20,225), Elders 684 (6,856) 695.5 (12,927), Emeco 260
Tinto ctwmy19rw 3871 (2,000), imini 1218 (850), mini l 2900 14 (205), CTX Jan19 2800 79 (1), CTX Jan19 2900 527500 473 (30), XJO May19 530000 456 (30), XJO May19 Mar19 6200 110 (10), RIO Mar19 6901 265 (3), RRL Dec18 (15,771), Estia Health 227 (15,280), Evolution Min 317
1015, 933 (500), mini l 884, 900, 860, 844, 816, 797, 40 (23), CTX Mar19 2950 59 (20), CTX Apr19 2700 171.5 532500 437 (30), XJO Jun19 620000 41 (1), XJO Jun19 420 7.5 (100), S32 Dec18 316 7 (200), S32 Dec18 317 (97,407), Fisher & Paykel Hlth 1246 (9,978), Fletcher Bld
801, 803, 775, 742, 743, 782, 780, 772, 763, 762 (29), FLT Dec18 4800 122.5 (2), FLT Dec18 5100 33 (11), 680000 3 (40), XJO Dec19 650000 37 (2). 5.5 (1,065), S32 Dec18 326 9 (60), S32 Jan19 320 12.5 455 (18,018), FlexiGroup 154.6 (14,056), Flight Centre
(17,300), mini s 1040, 1047 (1,000), gslminil 520, 479, FLT Apr19 4700 401.5 (12), FMG Dec18 430 0.7 (700), (100), S32 Jan19 350 32 (20), S32 Feb19 300 7.5 (20), Travel 4972 (3,711), Fortescue Metals Grp 417 (110,285)
480, 492 (4,000), gslminis 457, 460, 445, 504 (4,000),
ctw cw 58 (7,000), S&P/ASX 200 mini l 706, 689 (902),
FMG Dec18 410 9 (200), FMG Dec18 410 12.5, 12 (203),
FMG Dec18 411 16.5 (100), FMG Dec18 420 8 (500), FMG
PUT OPTIONS S32 Feb19 330 19 (57), SHL Jan19 2100 13 (10), SHL
Jan19 2200 32 (10), STO Dec18 550 6.5 (275), STO Dec18
412.3 (317,266), G8 Education 293 (27,912), Galaxy Res
278 (25,987), GDI Prop Grp stp 126.9 (16,497), Genworth
mini s 775, 776, 770, 782, 802, 806, 816 (5,000), mini s Dec18 450 1.5 (100), FMG Jan19 330 86 (400), FMG Jan19 575 10.5 (52), STO Dec18 600 26 (325), STO Jan19 550 Mortg Ins 229.4 (23,002), Goodman Grp stp 1043
236, 237, 241, 245, 249, 242 (33,000), gslminil 261, 239, AGL Dec18 1850 13, 14 (260), AGL Dec18 1900 26.5 (15), 11 (60), STO Jan19 575 21 (100), STO Jan19 600 35 (13), (103,266), GPT Grp stp 537 (115,646), GrainCorp 925
420 18 (500), FMG Jan19 450 7, 6 (430), FMG Jan19 461 AGL Jan19 1800 18.5 (50), AGL Feb19 2100 233 (10), AMC
234, 230, 224 (12,500), gslminis 250, 240, 235, 281 4 (60), FMG Feb19 430 16.5, 16 (200), FMG Apr19 471 10 TAH Feb19 400 8.5 (300), TAH Mar19 401 11.5 (500), TLS (14,707), Growthpoint Prop stp 366 (17,110), GUD Hldgs
(17,600), gslminis 299, 332, 334, 340 (18,000), mini l Dec18 1350 28 (140), AMC Dec18 1400 69 (40), AMC Dec18 284 1.5 (11,830), TLS Dec18 295 3 (500), TLS
(500), HVN Dec18 335 3 (100), IFL Jan19 650 61 (200), IFL Mar19 1300 39 (50), AMP Dec18 230 2 (1,000), AMP 1247 (5,493), GWA Grp 267 (17,474) 272.5 (45,751),
392, 380, 385, 386, 376, 373, 376, 375, 383, 380, 378, Apr19 625 90 (3), ILU Dec18 800 27 (2), ILU Jan19 825 Dec18 342 41 (29), TLS Mar19 274 6.5 (100), TLS Apr19 Harvey Norman 318 (40,667), Healthscope 229 (83,703),
373, 369, 378, 372, 369, 367, 366, 364, 370, 376, 370, Dec18 270 24.5 (500), AMP Mar19 321 80 (200), ANN 310 21.5 (50), TLS Jun19 294 16 (200), TWE Jan19 1300
35.5 (300), IPL Dec18 390 4 (80), JHX Feb19 1700 41.5 Dec18 2150 9 (1,445), ANN Feb19 2200 69.5 (38), ANZ IDP Education 926 (8,064), Iluka Res 819 (26,964), Incitec
366, 365 (94,754), mini l 508 (1,000), mini l 605 (1,000), (10), JHX Feb19 2000 5 (30), LLC Dec18 1350 14.5 (40), 21 (50), TWE Jan19 1400 49 (30), TWE Feb19 1350 50, 52 Pivot 379 (107,966), Independence Grp 410 (29,788),
mini l 632 (1,000), mini s 366, 350, 345, 364, 370, 375, Dec18 2450 4 (15), ANZ Dec18 2550 2 (800), ANZ Dec18 (150), WBC Dec18 2500 9.5 (100), WBC Dec18 2600 29.5,
LLC Dec18 1375 14 (150), LLC Jan19 1350 45, 42 (55), 2600 4 (100), ANZ Dec18 2550 14, 12, 12.5 (351), ANZ Infigen Energy stp 47.5 (61,971), Inghams Grp 444
368, 374, 378 (32,600), ctw mar19 43.5, 44.5 (40,000), LLC Mar19 1350 61 (480), LLC Mar19 1501 29 (48), MQG 30, 41.5 (223), WBC Dec18 2851 240 (75), WBC Dec18
S&P500 EMINI Futures mini l 398 (1,000), mini s 356 Dec18 2600 20.5, 21.5 (516), ANZ Dec18 2650 39, 41, 2951 352 (100), WBC Feb19 2450 27 (20), WBC Mar19 (15,680) 437.7 (205,864), Insurance Aust Grp 726
Dec18 11600 300, 288, 245 (219), MQG Dec18 11800 39.5, 45 (420), ANZ Dec18 2701 65 (5), ANZ Jan19 2350 (148,886), Investa Office Fd stp 558 (32,048), InvoCare
(12,000), Sandfire Res mini l 252 (3,500), Santos mini l 197, 207, 178, 180 (58), MQG Dec18 12000 120, 99 (25), 2500 55 (6), WBC Apr19 2350 32 (15), WBC Apr19 2400
137, 135.5 (8,500), Sims Metal Mgmt mini l 278, 279, 267 7.5 (250), ANZ Jan19 2600 39.5 (50), ANZ Apr19 2601 75 36 (12), WBC Apr19 2700 141 (6), WBC Jun19 2851 335 1195 (6,953), IOOF Hldgs 718 (19,483), IPH 570 (12,170),
MQG Dec18 12200 61, 40 (110), MQG Dec18 12800 10 (5), ASX Feb19 5800 68.5 (70), AWC Dec18 250 16 (10), IRESS 1156 (8,868), James Hardie Ind cdi 1615 (28,569),
(3,000), Smartgrp mini l 175 (5,414), Sonic Healthcare mini (45), MQG Feb19 11600 541 (140), MQG Feb19 13200 50 (75), WBC Jun19 2901 377.5 (100), WBC Dec20 2500 320
s 557, 556 (354), South32 mini l 55.5 (25,000), Spark BEN Dec18 1050 13.5 (250), BHP Dec18 3000 2.5 (50), (30), WES Dec18 3022 34 (3), WES Dec18 3058 41, 34 Janus Henderson cdi 3215 (5,516), JB Hi-Fi 2340 (7,213)
Infrastructure imini 55 (181,000), SPDR 200 Fund ctw iw (5), MQG Apr19 12400 330 (1), MTS Dec18 270 1 (5), MTS BHP Dec18 3050 3.5 (110), BHP Dec18 3100 7, 8 (1,020), (58), WES Dec18 3165 84, 85.5 (61), WES Jan19 3129 95 2293.9 (3,684), Lendlease Grp stp 1314 (37,595), Link
1280 (500), Sydney Airport ubs iw 249 (325), Technology Dec18 280 1 (5), MTS Dec18 290 1, 0.9 (370), MTS Jan19 BHP Dec18 3150 11.5, 17 (210), BHP Dec18 3200 48 (4), WES Feb19 2880 40 (3), WES May19 2800 75 (3), WES Admin Hldg 707 (33,887), Lynas 225 (42,690), Macq Grp
One mini l 210 (2,000), Telstra Corp ubs iw 22 (30,000), 240 8, 10 (10), MTS Mar19 260 7 (1,320), NAB Dec18 (170), BHP Dec18 3000 11 (1,135), BHP Dec18 3100 26 May19 3100 212 (4), WOW Dec18 2790 11 (1,111), WOW 11761 (20,391) 11686.4 (344), Magellan Fin Grp 2745
imini 69.5 (10,000), imini 113 (10,000), ctw iw 74.5 2430 21 (500), NAB Dec18 2382 66 (350), NAB Dec18 (10), BHP Dec18 2800 6 (10), BHP Dec18 2850 7.5 (200), Jan19 2591 7 (250), WOW Jan19 2840 41 (10), WOW (8,981) 2697.1 (5,204), Mayne Pharma 99 (93,119),
(3,000), ctw iw 85 (3,500), The A2 Milk Company imini 405 2431 56 (10), NAB Dec18 2507 15 (146), NAB Dec18 2525 BHP Dec18 2950 14.5 (20), BHP Dec18 3000 23 (80), BHP Feb19 2591 14 (30), WOW Mar19 2492 16 (500), WPL McMillan Shakespr 1431 (4,983), Medibank Private 244
(2,500), imini 307 (900), mini l 314, 325 (12,000), mini l 12, 9.5, 7.5, 9.5 (686), NAB Jan19 2500 31 (75), NAB Dec18 3001 22 (150), BHP Dec18 3050 30.5, 31.5 (45), Dec18 3085 41 (500), WPL Dec18 3135 59 (464), WPL (177,449), Metcash 263 (58,586) 244.1 (87,725), Mineral
480, 503 (10,000), mini l 368, 380 (1,500), mini s 239, Jan19 2550 20 (375), NAB Jan19 2850 2.5 (11), NAB BHP Dec18 3100 36, 39, 38 (603), BHP Dec18 3151 51.5, Dec18 3136 48 (10), WPL Dec18 3186 81 (120), WPL Resources 1564 (10,065) 1530.8 (35,527), Mirvac Grp stp
242, 245 (11,000), The Star Entertain imini 138.5 (5,800), Feb19 2450 82 (1,000), NAB Mar19 2601 31 (40), NCM 62.5 (200), BHP Dec18 3201 85 (61), BHP Dec18 3250 Dec18 3284 148 (50), WPL Dec18 3335 180 (30), WPL
Dec18 2050 23 (86), NCM Dec18 2050 49 (100), NCM 223 (238,732) 223.4 (1,244,857), Monadelphous Grp
mini l 53.5 (10,000), Transurban Grp ubs iw 456 (220), Vngd 111 (15), BHP Dec18 3501 285 (100), BHP Jan19 2551 7 Dec18 3732 560 (1), WPL Jan19 2950 33 (20), WPL Feb19 1457 (5,842), MYOB Grp 351 (28,619), Nanosonics 316
Aust High Yield ctwoct19b 5797, 5799 (2,167), ctwsep19b Dec18 2100 25.5 (10), NCM Dec18 2101 24 (30), NCM (40), BHP Jan19 2700 13 (30), BHP Jan19 3000 52 (20), 2950 63 (50), WPL Mar19 3085 145 (6), WPL Mar19 3186
Dec18 2150 12, 11.5 (570), NCM Dec18 2250 4 (10), NCM (16,498) 323.8 (47,523), Natl Storage REIT stp 174.5
5191, 5186, 5187 (2,451), ctw iw 2940 (145), Vngd Aust BHP Jan19 3001 51 (10), BHP Jan19 3150 87 (200), BHP 210 (30), XJO Dec18 552500 1 (209), XJO Dec18 555000 (41,730) 175.4 (65,664), Navitas 514 (19,698) 512.9
Shares ctw iw 4032 (139), Vocus Grp mini l 255 (1,000), Jan19 2050 75 (50), NCM Jan19 2200 22 (50), NCM Jan19 Feb19 2851 41 (20), BHP Feb19 3201 138 (95), BHP 1, 2, 1 (178), XJO Dec18 557500 2 (293), XJO Dec18
2250 13 (100), NCM Feb19 2050 95 (19), NCM Jun19 Mar19 2800 74.5 (200), BHP Mar19 2850 86.5 (200), BHP (23,745), Newcrest Min 2046 (49,184), News Corp b voting
Wesfarmers mini l 1039 (50), mini s 549 (500), gslminil 457 562500 3, 2, 4, 5, 6 (203), XJO Dec18 565000 4, 6, 7 (65), 1859 (4,098), NEXTDC 665 (22,108), NIB Hldgs 503
(1,000), gslminil 266 (1,000), Westpac Banking mini l 383, 1701 386 (15), NCM Jun19 2550 25 (75), NCM Sep19 Mar19 2900 100, 100.5 (220), BHP Mar19 3101 158 (80), XJO Dec18 567500 9, 8, 10, 9, 11, 12, 13, 12 (217), XJO
2800 19 (100), ORG Jan19 726 14.5 (25), ORG Feb19 751 BLD Dec18 526 16 (40), BOQ Feb19 975 27.5 (5), BSL (29,307), Nine Entertainment 177 (101,675), Northern Star
384, 372, 371, 369, 367, 370, 360, 352, 354, 355, 352 Dec18 570000 16, 12, 15, 18 (266), XJO Dec18 572500 784 (38,673) 779.6 (46,775), Nufarm 628 (17,657), Oil
(61,100), mini s 358, 363 (300), mini s 418 (1,200), 14 (30), ORG Mar19 750 18.5 (30), ORG May19 750 24.5, Dec18 1150 21 (50), BSL Dec18 1301 105 (100), BSL 21, 19, 24, 21, 22, 26, 28, 31, 32, 40 (319), XJO Dec18
25 (300), ORI Mar19 1900 31 (50), OSH Dec18 750 20.5 Jan19 1075 22 (50), BSL Jan19 1250 92 (50), BSL Jan19 Search 768 (85,152), oOh! Media 440 (15,024), Orica
gslminil 134, 135, 129, 130.5, 135, 136.5, 145.5, 139, 575000 36, 27, 38, 37 (230), XJO Dec18 577500 43, 35, 1798 (24,158), Origin Energy 687 (113,260), Orocobre 456
130, 126, 124 (83,200), gslminil 213, 199.5, 184.5, 180.5 (24), OZL Dec18 875 58 (225), OZL Dec18 950 6 (60), OZL 1401 182 (12), BSL Feb19 1200 74 (15), BXB Jan19 1000 64, 67 (443), XJO Dec18 580000 65, 50, 80 (172), XJO
(32,000), mini l 239 (2,000), Woodside Pet imini 694, 705, Jan19 950 26.5 (75), OZL Feb19 925 35 (250), OZL Mar19 19 (100), BXB Jan19 1025 30 (100), CBA Dec18 7000 8 Dec18 540000 4 (9), XJO Dec18 550000 7 (358), XJO (14,783), Orora 337 (77,751), OZ Min 923 (20,049) 896.6
661 (4,000), mini l 433, 452, 430, 432, 408, 418, 422, 975 30.5 (200), QBE Dec18 1125 31 (34), QBE Dec18 (130), CBA Dec18 7100 20, 23, 50 (103), CBA Dec18 7200 Dec18 552500 9 (55), XJO Dec18 555000 9, 11 (8), XJO (73,655), Pact Grp Hldgs 362 (13,686), Pendal Grp 886
425, 419 (7,520), mini l 554, 548, 533 (9,000), mini l 380, 1150 16.5 (180), QBE Feb19 1225 11.5 (233), RHC Feb19 65, 104.5, 120 (154), CBA Dec18 7300 197 (100), CBA Dec18 557500 12 (35), XJO Dec18 560000 12, 11 (158), (16,006) 871.1 (35,800), Perpetual 3646 (3,042), Pilbara
352, 354, 339, 331, 337, 341 (9,000), gslminil 424 5900 91 (35), RIO Dec18 7300 104, 107.5 (80), RIO Dec18 Dec18 7400 299, 300 (125), CBA Dec18 7000 58 (60), XJO Dec18 562500 14, 19 (84), XJO Dec18 565000 28 Min 84 (103,412), Platinum Asset 561 (13,795) 540.8
(5,000), ubs iw 1318 (75), Woolworths Grp mini l 226 7600 28, 12 (128), RIO Dec18 7700 7 (70), RIO Dec18 CBA Dec18 7100 82.5, 85.5 (70), CBA Dec18 7501 355 (180), XJO Dec18 567500 32 (162), XJO Dec18 570000 (39,040), Premier Invest 1686 (6,177), Primary Health Care
(1,000), mini s 427, 429 (2,000), WorleyParsons expiring 7600 45 (65), RIO Dec18 6701 720 (10), RIO Dec18 6801 (4), CBA Jan19 6400 19.5 (15), CBA Jan19 6900 71, 70, 41, 47 (45), XJO Dec18 575000 45, 53, 60, 63 (52), XJO 265 (31,894) 256.6 (95,461), Qantas Airways 599
150 (3,000). 630 (5), RIO Dec18 7001 420 (3), RIO Dec18 7500 170 85 (1,175), CBA Jan19 6901 72, 72.5, 73, 74 (600), CBA Dec18 577500 63 (1), XJO Dec18 470000 1 (60), XJO (109,946), QBE Insurance Grp 1155 (87,948) 1139.5
(60), RIO Dec18 7700 80 (100), RIO Dec18 7801 40 (7), Jan19 7000 100, 99, 104, 115 (90), CBA Jan19 7100 160 Dec18 515000 3 (450), XJO Dec18 517500 3 (5), XJO (22,049), Qube Hldgs 269 (94,023), Ramsay Health Care
RIO Dec18 7900 34 (15), RIO Dec18 8000 23, 14, 11.5 (25), CBA Jan19 7200 205.5, 200 (466), CBA Feb19 6700 5476 (8,333), REA Grp 7736 (3,140), Regis Res 423
CALL OPTIONS (314), RIO Dec18 8100 7 (40), RIO Jan19 7501 213 (30),
RIO Jan19 8000 77.5, 74 (32), RIO Jan19 8700 10 (5), RIO
109.5 (35), CBA Feb19 7000 223 (1), CCL Dec18 850 10,
10.5 (100), CCL Feb19 800 14 (10), COL Jun19 1025 26
Dec18 520000 3 (20), XJO Dec18 527500 4 (50), XJO
Dec18 532500 5 (25), XJO Dec18 540000 6 (598), XJO (31,706) 424 (555,413), Reliance Worldwide 488 (45,821),
Dec18 542500 9 (56), XJO Dec18 545000 10 (90), XJO ResMed Inc cdi 1532 (32,719), Resolute Min 98 (47,182)
AGL Dec18 1950 17.5, 18 (87), AGL Jan19 1900 68 (10), Feb19 6901 660 (5), RIO Feb19 7001 590 (10), RIO Feb19 (80), COL Jun19 1051 30, 29.5, 30 (150), COL Sep19 1100 Dec18 550000 12, 13 (44), XJO Dec18 555000 17, 16, 20 96.7 (18,642), Rio Tinto 7499 (23,919), Sandfire Res 681
AGL Jan19 2000 24, 22.5, 22 (150), AGL Jan19 2050 12.5, 7301 375 (3), RIO Feb19 7801 175 (10), RIO Mar19 7701 70 (10), COL Mar20 1150 119 (15), CSL Dec18 16600 60, (135), XJO Dec18 557500 23 (1), XJO Dec18 560000 24, (10,048), Santos 600 (113,514) 586.5 (94,717), Saracen
12 (80), AGL Mar19 2050 27.5 (20), AMC Dec18 1350 11.5 215 (6), RIO Mar19 7800 225 (20), RIO Mar19 8100 160 75 (195), CSL Dec18 17401 170 (2), CSL Dec18 18000 22, 23, 28, 27, 28, 27, 26, 28 (1,225), XJO Dec18 565000 Min 254 (47,926), SCA Prop Grp stp 267 (56,861), Scentre
(25), AMC Dec18 1375 6 (50), AMC Jan19 1300 57.5 (2), (5), RIO Mar19 8400 96 (80), S32 Jan19 330 12 (390), S32 305 (40), CSL Dec18 18400 488 (63), CSL Jan19 16800 30, 33, 35, 37, 45, 42 (961), XJO Dec18 570000 45, 46, Grp stp 400 (343,061), Seek 1891 (22,594), Seven Grp
AMC Jan19 1375 15, 13, 14, 16 (411), AMC Jan19 1400 Feb19 350 9 (150), SGM Dec18 1100 26.5 (1), SHL Dec18 225 (10), CSL Jan19 17000 247 (10), CSL Jan19 17600 48, 42, 40, 38, 45, 50, 49, 48, 49, 50, 56, 54, 53, 54 1679 (6,995), Seven West Media 69.5 (57,535) 68.5
7.5 (200), AMC Mar19 1400 19 (400), AMC Jun19 1375 2300 22 (22), SHL Sep19 2451 44 (20), STO Dec18 550 416.5 (7), CSL Jan19 17800 478 (10), CSL Feb19 17400 (673), XJO Dec18 572500 56 (44), XJO Dec18 575000 63, (47,516), Sigma Health 49.5 (69,713), Sims Metal Mgmt
35.5 (100), AMC Sep19 1375 44 (60), AMP Dec18 260 4 49 (20), STO Dec18 600 12 (63), STO Jan19 480 111 476 (10), CSL Mar19 17200 575.5 (1), CSL May19 16600 62, 63, 64, 57, 58, 59, 60, 67, 75, 80 (367), XJO Dec18 1124 (10,303), SkyCity Entertain 343 (18,933), Smartgrp
(140), AMP Dec18 270 1.5 (300), AMP Jan19 240 16 (55), (100), STO Jan19 625 16 (53), STO Jan19 650 10 (35), SUN 590 (10), CSR Dec18 290 7 (200), CTX Jan19 2650 39 580000 87, 89, 88, 90, 92, 87, 90, 93, 92, 93, 92, 97, 95,
AMP Jan19 250 10 (5), AMP Feb19 260 11 (100), ANZ Jan19 1393 22, 21.5 (50), SUN Jan19 1467 5 (300), SYD (53), CTX Jan19 2700 57 (18), CTX Feb19 2650 61 (34), 1056 (6,199), Sonic Healthcare 2264 (27,358) 2251.1
92, 88, 87, 88, 86, 83, 84, 82, 79, 78, 83, 95, 90, 101, (31,982), Soul Pattinson WH 2623 (7,534), South32 332
Dec18 2700 9 (40), ANZ Dec18 2700 20 (65), ANZ Jan19 Dec18 675 17 (2), TAH Dec18 440 6 (3), TCL Dec18 1152 CYB Dec18 360 20 (70), CYB Mar19 330 23 (100), CYB 103, 102, 101, 108, 110, 109, 107, 98, 97, 96, 94, 95,
2750 24, 23 (21), ANZ Jan19 2751 26 (20), ANZ Jan19 16 (2), TCL Feb19 1184 11 (60), TCL May19 1175 26 (50), May19 350 38.5 (28), CYB Mar20 360 62 (30), FLT Dec18 (331,096), Spark Infrastructure forus 234 (108,377), Spark
97, 109, 110, 111, 104, 113, 112, 111, 112, 113 (439), New Zealand 401 (15,732), SpeedCast Intl 351 (14,762),
2801 13 (70), ANZ Jan19 2850 8 (50), ANZ Feb19 2650 92, TCL Jun19 1160 34.5 (100), TLS Dec18 304 2.5 (4,000), 4401 21 (10), FLT Jan19 4351 52 (10), FLT Jan19 4401 55 XJO Dec18 585000 116, 143 (5), XJO Dec18 590000 156,
90.5 (1,000), ANZ Mar19 2750 65 (10), ANZ Mar19 2751 TLS Dec18 274 27, 28 (90), TLS Dec18 294 7.5, 10.5 (10), FLT Jan19 4650 130 (10), FLT Jan19 4851 203 (5), FLT St Barbara 409 (33,072), Steadfast Grp 278 (49,975), Sthn
169, 195 (65), XJO Dec18 600000 265 (3), XJO Jan19 Cross Media 109 (48,556) 106.4 (65,613), Stockland stp
58.5 (40), ANZ Jun19 2700 110.5 (30), ANZ Sep19 2951 (750), TLS Dec18 295 6, 6.5, 7.5, 8.5, 9, 10.5 (430), TLS Feb19 4200 75 (2), FMG Dec18 380 3.5 (100), FMG Dec18 390000 1 (30), XJO Jan19 400000 1 (50), XJO Jan19
39.5 (20), ASX Dec18 6100 90 (1), ASX Feb19 6000 248.5 Dec18 304 4.5, 5, 4 (1,053), TLS Dec18 313 1.5 (310), TLS 390 5.5, 5 (570), FMG Dec18 400 7.5 (90), FMG Dec18 470000 4 (86), XJO Jan19 525000 13 (50), XJO Jan19 375 (156,860), Suncorp Grp 1355 (83,507), Super Retail
(20), ASX Feb19 6400 76.5 (70), ASX Mar19 5201 880 (2), Dec18 314 1.5 (2,100), TLS Dec18 342 0.4 (300), TLS 420 13 (400), FMG Jan19 391 11 (155), FMG Jan19 400 530000 15 (80), XJO Jan19 545000 30 (22), XJO Jan19 Grp 761 (8,862), Sydney Airport stp 684 (145,069), Syrah
ASX Mar19 6301 102 (20), AWC Dec18 230 10.5, 6 Jan19 297 8.5, 10, 11.5, 12.5 (700), TLS Jan19 307 5, 6, 14 (500), FMG Feb19 360 7.5 (100), FMG Feb19 400 19, 557500 50, 52, 54 (26), XJO Jan19 560000 47, 48, 51, Res 180.5 (21,881), Tabcorp Hldgs 434 (129,516), Tassal
(1,060), AWC Dec18 240 5 (1,503), AWC Mar19 260 5.5 6.5 (365), TLS Jan19 317 3 (400), TLS Feb19 300 13 (300), 18.5 (400), FMG Feb19 410 23 (46), FMG Feb19 490 77.5 52, 51, 55, 56, 57, 58 (138), XJO Jan19 565000 74, 73 Grp 433 (10,946), Technology One 645 (15,551), Telstra
(150), AZJ Mar19 460 6 (235), BEN Dec18 1075 13.5 TLS Feb19 310 8 (300), TLS Feb19 311 7.5 (200), TLS (40), GMG Dec18 1000 4, 5 (3,360), GMG Jan19 1000 15 (25), XJO Jan19 567500 86 (1), XJO Jan19 570000 85, 89, Corp 298 (766,323), The A2 Milk Company 1033 (46,797),
(250), BHP Dec18 3100 84 (220), BHP Dec18 3150 44 Mar19 314 5.5, 6.5, 6 (805), TLS Jun19 274 35 (10), TLS (32), HVN Dec18 325 7.5 (300), HVN Jun19 276 11 (110), 83, 92, 93, 96, 94, 92, 103 (559), XJO Jan19 572500 94, The Star Entertain 449 (52,977), TPG Telecom 755
(205), BHP Dec18 3200 15, 17 (650), BHP Dec18 3250 9, Jun19 323 8 (20), TWE Jan19 1900 3.5 (17), TWE May19 IFL Feb19 600 5.5 (25), ILU Dec18 800 15.5 (36), ILU Jan19 104, 103, 106, 104, 101 (33), XJO Jan19 575000 104, (21,978), Trade Me Grp 573 (15,806), Transurban Grp stp
9.5 (200), BHP Dec18 3300 3 (50), BHP Dec18 3300 21, 1700 34 (17), WBC Dec18 2600 13 (165), WBC Dec18 800 30 (150), IPL Dec18 370 4 (110), JHX Dec18 1550 117 (3), XJO Jan19 580000 130, 129 (20), XJO Jan19 1141 (168,037), Treasury Wine 1466 (46,306), Unibail
20, 21, 13 (315), BHP Dec18 3350 9.5 (20), BHP Dec18 2650 4 (130), WBC Dec18 1 2597, 2594.5, 2593, 2592 23.5 (15), JHX Dec18 1600 39.5 (100), JHX Feb19 1425 28 590000 185, 208 (60), XJO Feb19 540000 48 (4), XJO Rodamco Wfld cdi 1176 (45,431), Vicinity Centres stp 271
3400 6, 5 (275), BHP Dec18 3100 130 (280), BHP Dec18 (165), WBC Dec18 2650 22, 24 (160), WBC Dec18 2651 (30), LLC Dec18 1200 6.5 (2,800), LLC Dec18 1250 19 Feb19 550000 68 (2), XJO Feb19 570000 125 (1), XJO (207,052), Viva Energy Grp 200 (68,911), Viva Energy Reit
3150 100, 97 (220), BHP Dec18 3200 70, 76, 75, 61 22 (200), WBC Dec18 2700 6.5, 8 (250), WBC Jan19 2101 (160), LLC Jan19 1151 15.5 (35), LLC Feb19 1200 33.5 Mar19 532500 58 (2), XJO Mar19 570000 171 (80), XJO stp 211 (28,020), Vocus Grp 349 (39,789) 347.4
(213), BHP Dec18 3201 58.5, 60.5, 62.5 (224), BHP Dec18 500 (10), WBC Jan19 2600 69, 65 (22), WBC Jan19 2651 (60), LLC Feb19 1250 55 (100), LLC Mar19 1200 54 (125), Mar19 572500 178 (32), XJO Apr19 490000 34 (30), XJO (148,089), Webjet 1252 (8,110), Wesfarmers 3171
3250 42 (50), BHP Dec18 3300 36, 33.5, 36, 29 (499), 38, 39 (180), WBC Jan19 2900 3.5 (11), WBC Mar19 2651 MQG Dec18 11000 35, 33.5, 35, 45 (415), MQG Dec18 Apr19 495000 33 (40), XJO Dec19 530000 205 (10). (73,057) 3101.1 (1,470), Western Areas 236 (16,919),
BHP Dec18 3301 36 (10), BHP Dec18 3350 22, 23.5, 20 76.5 (25), WBC Mar19 2751 41 (40), WBC Mar19 2800 30 11800 251, 255 (220), MQG Jan19 11601 273 (10), MQG Westpac Banking 2625 (221,315), Whitehaven Coal 445
(55), BHP Dec18 3400 11 (75), BHP Dec18 3401 13.5, 10 (11), WBC Apr19 2700 66 (50), WBC Jun19 2650 111.5 Feb19 10400 98 (5), MQG Feb19 10401 89.5, 89, 87.5,
(150), BHP Dec18 3600 2.5 (100), BHP Jan19 3050 198
(5), BHP Jan19 3100 180, 160 (115), BHP Jan19 3101 176
(30), WBC Jun19 2901 18.5 (10), WBC Sep19 2851 43.5
(44), WES Dec18 3094 56 (2), WES Dec18 3200 16 (2),
87, 86.5, 87.5, 89.5 (600), MQG Feb19 11000 186.5 (45),
MQG Jun19 9700 209 (50), MQG Jun19 9800 227 (50),
ASX SPECIALS (44,956) 438.7 (30,176), Wisetech Global 1988 (7,325),
Woodside Pet 3216 (60,313), Woolworths Grp 2915
(84,622), WorleyParsons 1401 (20,089), Xero 4092
(100), BHP Jan19 3150 130 (4), BHP Jan19 3200 127 (30), WES Apr19 3300 53 (4), WOW Dec18 2939 20 (300), WOW MTS Dec18 240 7.5, 8.5 (250), MTS Dec18 250 12 (50), Abacus Prop Grp stp 323 (20,768) 323.1 (15,250), Accent (6,869).
BHP Jan19 3250 83 (300), BHP Jan19 3251 97.5 (20), BHP Dec18 2990 9.5 (50), WOW Feb19 3139 14.5 (3), WPL MTS Dec18 270 31 (250), MTS Dec18 280 44, 42.5 (70), Grp 138.3 (46,053), Adelaide Brighton 539 (25,977),
Jan19 3301 65, 63 (32), BHP Jan19 3350 59, 58, 60, 59.5 Dec18 3234 45 (100), WPL Dec18 3284 33, 30, 29.5 MTS Jan19 230 8 (530), MTS Jan19 260 24.5, 26.5 (88), Afterpay Touch 1406 (10,101), AGL Energy 1908 (42,395), ■Note: 15 minute high/low, single trades included.
14
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 (¢) (%)
Magnetic Res ......................... MAU .135 +1.5 +12.50 Rectifier Technolog ................... RFT .031 -.3 -8.82 MetalsTech ............................ MTC .03 -.5 -14.29
RISES - INDUSTRIALS Metalsearch ...........................
Rox Resources........................
MSE
RXL
.009
.009
+.1
+.1
+12.50
+12.50
Impression Health ....................
CFOAM ................................
IHL
CFO
.021
.16
-.2
-1.5
-8.70
-8.57
Toptung................................
Carpentaria Res ......................
TTW
CAP
.03
.065
-.5
-1
-14.29
-13.33
ADMEDUS ............................ AHZRA .003 +.1 +50.00 Silver Mines ........................... SVLOB .018 +.2 +12.50 Total Brain ............................. TTB .032 -.3 -8.57 Ventnor Res ........................... VRX .13 -2 -13.33
Nanollose.............................. NC6O .015 +.5 +50.00 Devex Res ............................. DEVDA .05 +.5 +11.11 AHALife Hldgs ........................ AHL .011 -.1 -8.33 Aust Vanadium ........................ AVL .033 -.5 -13.16
TZ ...................................... TZL .19 +6 +46.15 Nova Min .............................. NVAO .01 +.1 +11.11 CannPal Animal....................... CP1 .11 -1 -8.33 Lake Res............................... LKE .10 -1.5 -13.04
DTI Grp ................................ DTI .056 +1.4 +33.33 Peak Res .............................. PEKOC .01 +.1 +11.11 Cryosite................................ CTE .044 -.4 -8.33 Magontec ............................. MGL .02 -.3 -13.04
Ellerston Asian Inv .................... EAIO .012 +.3 +33.33 Cape Lambert Res.................... CFE .021 +.2 +10.53 Brisbane Broncos .................... BBL .45 -4 -8.16 FYI Res ................................ FYI .061 -.9 -12.86
Sinetech ............................... STC .004 +.1 +33.33 Pursuit Min ............................ PUR .032 +.3 +10.34 Spectur ................................ SP3 .17 -1.5 -8.11 Rimfire Pacific......................... RIM .007 -.1 -12.50
Emerge Gaming....................... EM1 .009 +.2 +28.57 Conico ................................. CNJ .022 +.2 +10.00 Freedom Insurance................... FIG .057 -.5 -8.06 Surefire Res ........................... SRN .007 -.1 -12.50
Nanollose.............................. NC6 .09 +2 +28.57 Pacific American Coal................ PAK .044 +.4 +10.00 Evolve Edu Grp ....................... EVO .30 -2.5 -7.69 Aspire Min ............................. AKM .016 -.2 -11.11
AssetOwl .............................. AO1 .028 +.6 +27.27 Triangle Energy ....................... TEG .08 +.7 +9.59 XPD Soccer Gear Grp ................ XPD .025 -.2 -7.41 BMG Res .............................. BMG .008 -.1 -11.11
Imugene ............................... IMUOA .013 +.2 +18.18 Hawkstone Min ....................... HWK .023 +.2 +9.52 Emeco ................................. EHL 2.41 -19 -7.31 Kasbah Res ........................... KAS .008 -.1 -11.11
Johns Lyng Grp ....................... JLG .95 +13.5 +16.56 Frontier Res ........................... FNT .012 +.1 +9.09 Fleetwood ............................. FWD 1.92 -15 -7.25 PNX Metals............................ PNX .008 -.1 -11.11
1st Grp................................. 1ST .03 +.4 +15.38 Galan Lithium ......................... GLNOA .12 +1 +9.09 Metcash ............................... MTS 2.44 -19 -7.22 Resource Min Corp ................... RMI .008 -.1 -11.11
Tech Mpire............................. TMPO .04 +.5 +14.29 Mindax................................. MDX .012 +.1 +9.09 Ashley Services Grp .................. ASH .26 -2 -7.14 Aurelia Metals ......................... AMI .685 -8 -10.46
Metro Perform Glass ................. MPP .425 +5 +13.33 Nova Min .............................. NVA .024 +.2 +9.09 Mint Payments ........................ MNW .026 -.2 -7.14 Trek Metals ............................ TKM .009 -.1 -10.00
Anteo Diagnostics .................... ADO .018 +.2 +12.50 Berkeley Energia...................... BKY .19 +1.5 +8.57 Navigator Global...................... NGI 4.30 -33 -7.13 Highlands Pacific ..................... HIG .083 -.9 -9.78
WhiteHawk ............................ WHK .056 +.6 +12.00 Entek Energy .......................... ETE .013 +.1 +8.33 Weebit Nano .......................... WBT .027 -.2 -6.90 Sacgasco.............................. SGC .028 -.3 -9.68
Nuheara ............................... NUH .087 +.9 +11.54 Moho Res ............................. MOH .13 +1 +8.33 Biotron................................. BIT .14 -1 -6.67 Castillo Copper ....................... CCZ .019 -.2 -9.52
Saferoads ............................. SRH .34 +3.5 +11.48 Thor Min ............................... THR .027 +.2 +8.00 Cirralto................................. CRO .014 -.1 -6.67 Helix Res .............................. HLX .03 -.3 -9.09
AVA Risk Grp .......................... AVA .22 +2 +10.00 Strata-X Energy ....................... SXA .055 +.4 +7.84 DigitalX ................................ DCC .056 -.4 -6.67 Legend Min............................ LEG .03 -.3 -9.09
Broo.................................... BEE .055 +.5 +10.00 Hot Chili ............................... HCH .014 +.1 +7.69 Latam Autos........................... LAA .14 -1 -6.67 Sipa Res ............................... SRI .01 -.1 -9.09
Intiger Grp ............................. IAM .011 +.1 +10.00 Investigator Res ...................... IVR .014 +.1 +7.69 Actinogen Medical.................... ACW .043 -.3 -6.52 TNG .................................... TNG .10 -1 -9.09
Renu Energy .......................... RNEDA .11 +1 +10.00 Venus Metals.......................... VMCOA .028 +.2 +7.69 Tempo Aust ........................... TPP .145 -1 -6.45 EHR Res ............................... EHX .031 -.3 -8.82
iCollege................................ ICT .067 +.6 +9.84 White Cliff Min......................... WCN .014 +.1 +7.69 XRF Scientific ......................... XRF .145 -1 -6.45 BBX Min ............................... BBX .16 -1.5 -8.57
BidEnergy ............................. BIDDC 1.01 +9 +9.78 Cobalt Blue............................ COB .23 +1.5 +6.98 Imagion Biosys ....................... IBX .044 -.3 -6.38 Metallica Min .......................... MLM .032 -.3 -8.57
NZME .................................. NZM .52 +4.5 +9.47 Yancoal Aust .......................... YAL 3.47 +22 +6.77 MCS Services......................... MSG .015 -.1 -6.25 ioneer .................................. INR .22 -2 -8.33
Wingara Ag ............................ WNR .29 +2.5 +9.43 Affinity Energy......................... AEB .016 +.1 +6.67 Millennium Grp........................ MIL .225 -1.5 -6.25 Real Energy ........................... RLE .08 -.7 -8.05
ClearVue Tech......................... CPV .355 +3 +9.23 Fenix Res .............................. FEX .032 +.2 +6.67 Retail Food Grp ....................... RFG .375 -2.5 -6.25 Syrah Res ............................. SYR 1.66 -14.5 -8.03
Vault Intelligence...................... VLTDA .25 +2 +8.70 88 Energy.............................. 88E .017 +.1 +6.25 Nine Entertainment ................... NECN 1.66 -11 -6.21 Gascoyne Res ........................ GCY .115 -1 -8.00
Osprey Med ........................... OSP .13 +1 +8.33 Newfield Res .......................... NWF .175 +1 +6.06 McGrath ............................... MEA .305 -2 -6.15 Kairos Min ............................. KAI .023 -.2 -8.00
Seafarms Grp ......................... SFGO .053 +.4 +8.16 Apollo Cons ........................... AOP .265 +1.5 +6.00 National Tyre&Wheel ................. NTD .535 -3.5 -6.14 Mako Gold............................. MKG .115 -1 -8.00
Regeneus ............................. RGS .21 +1.5 +7.69 Broken Hill Prospect.................. BPL .036 +.2 +5.88 Biotron................................. BITOB .094 -.6 -6.00 Tao Commodities ..................... TAO .115 -1 -8.00
ROBO 3D .............................. RBO .014 +.1 +7.69 Cassini Res............................ CZI .095 +.5 +5.56 Webjet ................................. WEB 11.78 -74 -5.91 AusQuest.............................. AQD .024 -.2 -7.69
5G Nets ................................ 5GN .45 +3 +7.14 Diatreme Res.......................... DRX .019 +.1 +5.56 Peppermint Inv........................ PIL .016 -.1 -5.88 Aust Bauxite........................... ABX .12 -1 -7.69
Collaborate Corp ..................... CL8 .015 +.1 +7.14 Havilah Res............................ HAV .19 +1 +5.56 Telix Pharmaceutical ................. TLX .64 -4 -5.88 Enterprise Metals ..................... ENT .012 -.1 -7.69
TBG Diagnostics...................... TDL .045 +.3 +7.14 Nzuri Copper .......................... NZC .285 +1.5 +5.56 PTB Grp ............................... PTB .565 -3.5 -5.83 High Grade Metals.................... HGM .012 -.1 -7.69
ZipTel .................................. ZIP .015 +.1 +7.14 Crater Gold Min ....................... CGN .02 +.1 +5.26 Kogan Com ........................... KGN 3.24 -20 -5.81 Jadar Lithium ......................... JDR .012 -.1 -7.69
Hazer Grp ............................. HZR .31 +2 +6.90 Davenport Res ........................ DAV .10 +.5 +5.26 Knosys................................. KNO .065 -.4 -5.80 RBR Grp ............................... RBR .012 -.1 -7.69
Antisense Therapeut ................. ANPOB .016 +.1 +6.67 Force Com ............................ 4CE .02 +.1 +5.26 Experience Co ........................ EXP .33 -2 -5.71 Speciality Metals Intl ................. SEI .012 -.1 -7.69
FlamingoAI ............................ FGO .016 +.1 +6.67 GME Res .............................. GME .08 +.4 +5.26 ERM Power............................ EPW 1.57 -9.5 -5.71 Xanadu Mines......................... XAM .12 -1 -7.69
Aurora Labs ........................... A3D .65 +4 +6.56 Paladin Energy ........................ PDN .205 +1 +5.13 Liquefied Natural ..................... LNG .50 -3 -5.66 Western Areas ........................ WSA 2.18 -18 -7.63
Rent.com.au .......................... RNT .051 +.3 +6.25 Ramelius Res ......................... RMS .415 +2 +5.06 Westoz Inv............................. WIC 1.00 -6 -5.66 Altura Min.............................. AJM .185 -1.5 -7.50
Gooroo Ventures...................... GOO .07 +.4 +6.06 Core Lithium .......................... CXO .063 +.3 +5.00 Tower .................................. TWR .67 -4 -5.63 Sundance Energy..................... SEA .05 -.4 -7.41
iCandy Interactive .................... ICI .07 +.4 +6.06 Volt Res ................................ VRC .021 +.1 +5.00 Virtus Health........................... VRT 4.71 -28 -5.61 King Island ............................ KIS .088 -.7 -7.37
Star Combo ........................... S66 .625 +3.5 +5.93 Recce Pharmaceutical ............... RCE .17 -1 -5.56 Carawine Res ......................... CWX .19 -1.5 -7.32
Managed Accounts................... MGP .18 +1 +5.88 Acrow Formwork ..................... ACF .445 -2.5 -5.32
Indoor Skydive Aust ..................
Invion ..................................
IDZ
IVX
.056
.019
+.3
+.1
+5.66
+5.56
FALLS - INDUSTRIALS Aeris Environmental ..................
Immutep ...............................
AEI
IMM
.18
.036
-1
-.2
-5.26
-5.26
Equus Min .............................
Gateway Min ..........................
Korab Res .............................
EQE
GML
KOR
.013
.013
.026
-.1
-.1
-.2
-7.14
-7.14
-7.14
Tech Mpire............................. TMP .098 +.5 +5.38 Pengana Int Equ ...................... PIAO .001 -.1 -50.00 Platinum Asia ......................... PAI 1.09 -6 -5.22
Energy One............................ EOL 1.00 +5 +5.26 tv2u International ..................... TV2O .001 -.1 -50.00 Lowell Res Fund ...................... LRT 4.84 -26 -5.10 Northern Cobalt....................... N27 .065 -.5 -7.14
Faster Enterprises .................... FE8 .02 +.1 +5.26 Chapmans............................. CHP .004 -.2 -33.33 eSports Mogul Asia................... ESH .019 -.1 -5.00 MACA.................................. MLD .905 -6.5 -6.70
Pental .................................. PTL .30 +1.5 +5.26 ENV Clean Tech....................... ECTOC .002 -.1 -33.33 MyFiziq ................................ MYQ .285 -1.5 -5.00 Alice Queen ........................... AQX .014 -.1 -6.67
Windlab................................ WND 1.01 +5 +5.21 eSports Mogul Asia................... ESHO .002 -.1 -33.33 Roto-Gro Intl .......................... RGI .38 -2 -5.00 Artemis Res ........................... ARV .14 -1 -6.67
Platinum Capital ...................... PMC 1.85 +9 +5.11 Factor Therapeutics .................. FTT .002 -.1 -33.33 Flinders Mines ........................ FMS .07 -.5 -6.67
Superloop ............................. SLC 1.76 +8.5 +5.07 Xped ................................... XPE .002 -.1 -33.33 Helios Energy ......................... HE8 .14 -1 -6.67
Crowd Mobile .........................
Jayex Healthcare .....................
CM8
JHL
.042
.021
+.2
+.1
+5.00
+5.00
YPB Grp ...............................
Actinogen Medical....................
YPBOA
ACWOB
.002
.005
-.1
-.2
-33.33
-28.57
FALLS - MINING Meteoric Res ..........................
Jervois Min ............................
MEI
JRV
.014
.215
-.1
-1.5
-6.67
-6.52
Althea Grp ............................. AGH .24 -8.5 -26.15 Talga Res .............................. TLGOA .001 -.5 -83.33 Myanmar Metals ...................... MYL .058 -.4 -6.45
Boart Longyear ....................... BLY .003 -.1 -25.00 Lakes Oil............................... LKO .001 -.1 -50.00 PAC Bauxite........................... PBX .015 -.1 -6.25
RISES - MINING Impression Health ....................
Resonance Health ....................
IHLOB
RHT
.006
.041
-.2
-1.1
-25.00
-21.15
Mount Ridley Mines ..................
Niuminco Grp .........................
MRD
NIU
.001
.001
-.1
-.1
-50.00
-50.00
Toro Energy............................
Celsius Res............................
TOE
CLA
.031
.048
-.2
-.3
-6.06
-5.88
Impact Min ............................ IPTOA .002 +.1 +100.0 Adherium .............................. ADR .037 -.8 -17.78 Tamaska Oil Gas ...................... TMK .001 -.1 -50.00 First Cobalt ............................ FCC .24 -1.5 -5.88
Inca Min ............................... ICG .004 +.1 +33.33 WCM Global Growth ................. WQGO .005 -.1 -16.67 Dampier Gold ......................... DAU .031 -1.1 -26.19 Fraser Range Metals ................. FRN .016 -.1 -5.88
Bounty Oil & Gas...................... BUY .005 +.1 +25.00 CropLogic ............................. CLI .016 -.3 -15.79 Dateline Res........................... DTR .003 -.1 -25.00 Matrix C & E ........................... MCE .40 -2.5 -5.88
Magmatic Resrce ..................... MAG .025 +.5 +25.00 Enevis.................................. ENE .255 -4.5 -15.00 East Energy Res ...................... EER .003 -.1 -25.00 Lynas .................................. LYC 2.12 -13 -5.78
Orinoco Gold.......................... OGX .01 +.2 +25.00 Carnegie Cln Energy ................. CCE .006 -.1 -14.29 Reedy Lagoon ........................ RLC .006 -.2 -25.00 Austral Gold ........................... AGD .066 -.4 -5.71
Oro Verde.............................. OVL .005 +.1 +25.00 YPB Grp ............................... YPB .013 -.2 -13.33 Tanga Res ............................. TRL .003 -.1 -25.00 Red Emperor Res ..................... RMP .05 -.3 -5.66
Galileo Min ............................ GAL .185 +3.5 +23.33 Hydrix.................................. HYD .028 -.4 -12.50 Latrobe Magnesium .................. LMG .007 -.2 -22.22 Aus Tin Min ............................ ANW .017 -.1 -5.56
Boadicea Res ......................... BOA .16 +3 +23.08 Transaction Solutions ................ TSN .007 -.1 -12.50 Bulletin Res ........................... BNR .027 -.7 -20.59 Azure Min.............................. AZS .17 -1 -5.56
Koppar Res............................ KRX .195 +3.5 +21.88 Generation Dev Grp .................. GDG .615 -8.5 -12.14 Alloy Res............................... AYR .004 -.1 -20.00 Beacon Min ........................... BCN .017 -.1 -5.56
Fe Ltd .................................. FEL .017 +.3 +21.43 Westoz Inv............................. WICOC .022 -.3 -12.00 Baraka Energy ........................ BKP .004 -.1 -20.00 Tietto Min.............................. TIE .068 -.4 -5.56
Cervantes Corp ....................... CVS .006 +.1 +20.00 Airxpanders ........................... AXP .03 -.4 -11.76 Empire Res ............................ ERL .008 -.2 -20.00 Navarre Min ........................... NML .052 -.3 -5.45
Elementos ............................. ELT .006 +.1 +20.00 PS&C .................................. PSZ .115 -1.5 -11.54 Alchemy Res .......................... ALY .013 -.3 -18.75 Lefroy Explore......................... LEX .175 -1 -5.41
Silver Mines ........................... SVL .045 +.7 +18.42 The Data Exchange................... DXN .195 -2.5 -11.36 Aust Vanadium ........................ AVLO .013 -.3 -18.75 Aura Energy ........................... AEE .018 -.1 -5.26
Great Western Expl ................... GTE .007 +.1 +16.67 Netccentric............................ NCL .008 -.1 -11.11 St George Min......................... SGQOB .07 -1.5 -17.65 Cazaly Res ............................ CAZ .018 -.1 -5.26
Triton Min .............................. TONOD .007 +.1 +16.67 Parkway Minls ........................ PWN .008 -.1 -11.11 Aldoro Res............................. ARN .15 -3 -16.67 Geopacific Res........................ GPR .018 -.1 -5.26
Red 5................................... RED .081 +1.1 +15.71 Range Intl.............................. RAN .024 -.3 -11.11 Alta Zinc ............................... AZI .005 -.1 -16.67 Oklo Res............................... OKU .27 -1.5 -5.26
Eon NRG .............................. E2E .015 +.2 +15.38 Alcidion Grp ........................... ALC .044 -.5 -10.20 Ardiden ................................ ADV .005 -.1 -16.67 Red River Res ......................... RVR .18 -1 -5.26
Dart Min ............................... DTM .008 +.1 +14.29 Imexhs ................................. IME .027 -.3 -10.00 Corazon ............................... CZN .005 -.1 -16.67 Vector Res............................. VEC .018 -.1 -5.26
Shree Min.............................. SHH .008 +.1 +14.29 Leaf Res ............................... LER .045 -.5 -10.00 Fremont Pet ........................... FPL .005 -.1 -16.67 Verdant Min ........................... VRM .018 -.1 -5.26
Bass Metals ........................... BSM .017 +.2 +13.33 MMA Offshore ........................ MRM .18 -2 -10.00 Marindi Metals ........................ MZN .005 -.1 -16.67 Anson Res............................. ASN .073 -.4 -5.19
Marmota............................... MEU .017 +.2 +13.33 Watpac ................................ WTP .83 -9 -9.78 Six Sigma Metals ..................... SI6 .005 -.1 -16.67 Bassari Res ........................... BSR .019 -.1 -5.00
Vango Min ............................. VAN .17 +2 +13.33 Zicom Grp ............................. ZGL .068 -.7 -9.33 Anova Metals ......................... AWV .011 -.2 -15.38 Graphex Min .......................... GPX .19 -1 -5.00
Horseshoe Metals .................... HOR .009 +.1 +12.50 Imugene ............................... IMUOB .01 -.1 -9.09 MEC Res .............................. MMR .011 -.2 -15.38 Redbank Copper ..................... RCP .038 -.2 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
ADMEDUS..................................... AHZRA .003 .002 .002 Azure Min ..................................... AZS .165 .185 .185 Kyckr .......................................... KYK .073 .08 .08
Adriatic Metals ................................ ADT .77 .765 .765 Beadell Res ................................... BDR .043 .045 .045 LCME.......................................... LI3 .059 .07 .07
BidEnergy ..................................... BIDDC 1.01 .89 .89 Brisbane Broncos ............................. BBL .445 .49 .46 Leaf Res....................................... LER .045 .049 .049
ETFS S&P Biotech ............................. CURE 50.03 48.25 48.99 Broken Hill Prospect .......................... BPL .033 .034 .034 Lowell Res Fund ............................... LRT 4.84 5.10 4.90
Fidelity GEM................................... FEMX 4.26 4.20 4.22 Bulletin Res ................................... BNR .027 .033 .033 Marley Spoon ................................. MMM .475 .495 .49
Hearts And Minds ............................. HM1 2.65 2.59 2.62 Carnegie Cln Energy........................... CCE .006 .007 .007 Metcash....................................... MTS 2.39 2.71 2.62
Imugene....................................... IMUOB .012 .011 .011 Castillo Copper ............................... CCZ .018 .019 .019 Netccentric.................................... NCL .008 .01 .009
Inabox Grp .................................... IAB 1.00 .985 .985 Cazaly Res .................................... CAZ .018 .019 .019 Nine Entertainment ........................... NECN 1.66 1.765 1.765
Jumbo Interactive ............................. JIN 8.60 8.18 8.25 Celsius Res ................................... CLA .047 .053 .053 Northern Cobalt ............................... N27 .065 .075 .075
Mercantile Invest ............................. MVTHA 105.93 104.45 104.75 Contango Income ............................. CIE .79 .81 .81 PainChek ...................................... PCK .042 .043 .043
Meridian Energy............................... MEZ 3.20 3.12 3.12 Corazon ....................................... CZN .005 .006 .006 Pengana Int Equ ............................... PIAO .001 .002 .002
Scott Pac Grp.................................. SCO 4.40 4.39 4.39 Coventry Grp .................................. CYG .99 1.025 1.02 PS&C.......................................... PSZ .11 .125 .12
Spotless Grp Hld .............................. SPO 1.815 1.77 1.77 Cryosite ....................................... CTE .044 .048 .048 Range Intl ..................................... RAN .024 .025 .025
Tech Mpire .................................... TMPO .04 .03 .03 Dateline Res .................................. DTR .002 .003 .003 Reedy Lagoon ................................. RLC .006 .007 .007
The Food Revolution .......................... FOD .212 .195 .195 Devex Res..................................... DEVDA .044 .05 .05 Roots Sustainable ............................ ROO .125 .13 .13
XTB AST27 .................................... YTMAS2 109.54 109.00 109.00 DigitalX........................................ DCC .056 .06 .06
Vault Intelligence.............................. VLTDA .25 .21 .21 Spectur ....................................... SP3 .17 .185 .18
Donaco Intl .................................... DNA .067 .081 .081 Sthn X Elect Engnr............................. SXE .61 .615 .615
Vngd Ethic Glb Agg ............................ VEFI 50.33 50.00 50.08 DuluxGroup ................................... DLX 6.75 6.78 6.78 Straker Translations .......................... STG 1.38 1.46 1.46
Empire Res.................................... ERL .008 .009 .009 Sultan Res .................................... SLZ .135 .14 .14
Company ASX New Last Last eServGlobal................................... ESV .095 .099 .099
Name Code Low Wk1 Mth2 Sundance Energy ............................. SEA .047 .048 .048
FYI Res ........................................ FYI .06 .062 .062 Talga Res...................................... TLGOA .001 .006 .006
Adelaide Brighton ............................. ABC 5.06 5.17 5.07 Generation Dev Grp ........................... GDG .61 .68 .68 Tamaska Oil Gas .............................. TMK .001 .002 .002
Adherium...................................... ADR .032 .047 .047 Geopacific Res ................................ GPR .018 .019 .019 Trimantium Growthops ........................ TGO .89 .90 .90
Aldoro Res .................................... ARN .15 .18 .165 Gold Road Res ................................ GOR .59 .60 .60
ALT Res........................................ ARS .025 .027 .027 Golden Mile Res............................... G88 .099 .105 .105 Unibail Rodamco Wfld......................... URW 11.47 11.87 11.87
Althea Grp..................................... AGH .24 .325 .325 Gowing Bros................................... GOW 2.60 2.62 2.62 Westoz Inv..................................... WIC 1.00 1.05 1.05
Anova Metals ................................. AWV .01 .013 .013 Hydrix ......................................... HYD .028 .03 .03 Whitefield ..................................... WHF 4.29 4.30 4.30
Arafura Res ................................... ARU .059 .06 .06 Impact Min .................................... IPT .01 .011 .011 Wide Open Agricultur .......................... WOA .105 .13 .125
Ardiden........................................ ADV .004 .005 .005 IncentiaPay.................................... INP .078 .08 .08 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE Company Price Move % Company Price Move %
St Barbara 4.25 +16 +3.91 Syrah Res 1.66 -14.5 -8.03 ACTION WITH THE Superloop 1.76 +8.5 +5.07 Aurelia Metals .685 -8 -10.46
,
FINANCIAL REVIEW’S
,
Elders 7.05 +21 +3.07 Western Areas 2.18 -18 -7.63 Accent Grp 1.40 +6 +4.48 ioneer .22 -2 -8.33
Nanosonics 3.25 +9 +2.85 Emeco 2.41 -19 -7.31
GWA Grp 2.74 +7 +2.62 Metcash 2.44 -19 -7.22 MORNING BRIEFING St Barbara
Austal
4.25
1.95
+16
+6.5
+3.91
+3.45
Syrah Res
Western Areas
1.66
2.18
-14.5
-18
-8.03
-7.63
G8 Education 3.00 +7 +2.39 Webjet 11.78 -74 -5.91 Elders 7.05 +21 +3.07 Altura Min .185 -1.5 -7.50
. .
The A2 Milk Company 10.53 +20 +1.94 Lynas 2.12 -13 -5.78
Ramsay Health Care 55.64 +88 +1.61 Ardent Leisure 1.54 -8 -4.94
BEFORE Westgold Res 1.04 +3 +2.97 Sundance Energy .05 -.4 -7.41
Steadfast Grp 2.82 +4 +1.44 Adelaide Brighton 5.13 -26 -4.82 THE Ridley 1.44 +4 +2.86 Emeco 2.41 -19 -7.31
Evolution Min 3.21 +4 +1.26 Platinum Asset 5.37 -24 -4.28 BELL Nanosonics
GWA Grp
3.25
2.74
+9
+7
+2.85
+2.62
Metcash
Navigator Global
2.44
4.30
-19
-33
-7.22
-7.13
Charter Hall Long W 4.24 +5 +1.19 Mayne Pharma .95 -4 -4.04 Polynovo .615 +1.5 +2.50 MACA .905 -6.5 -6.70
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
The A2 Milk Company 10.53 +20 +1.94 Adelaide Brighton 5.13 -26 -4.82 St Barbara 4.25 +16 +3.91 Aurelia Metals .685 -8 -10.46
comprehensive pre-market briefing
, ,
Evolution Min 3.21 +4 +1.26 Challenger 9.64 -40 -3.98 Westgold Res 1.04 +3 +2.97 ioneer .22 -2 -8.33
Harvey Norman 3.21 +3 +0.94 CYBG 3.43 -14 -3.92
from dawn until the ASX opening bell. OM Hldgs 1.425 +2.5 +1.79 Syrah Res 1.66 -14.5 -8.03
ALS 7.58 +6 +0.80 OZ Min 8.87 -36 -3.90 DON’T MISS IT. Every trading morning, OceanaGold Corp 4.00 +6 +1.52 Western Areas 2.18 -18 -7.63
AusNet Services 1.565 +.5 +0.32 BlueScope Steel 12.08 -47 -3.75 only at www.afr.com Dacian Gold 2.03 +3 +1.50 Altura Min .185 -1.5 -7.50
. .
Tabcorp Hldgs 4.35 +1 +0.23 Flight Centre Travel 48.05 -167 -3.36 Evolution Min 3.21 +4 +1.26 Sundance Energy .05 -.4 -7.41
Investa Office Fd 5.58 Stdy Stdy CSR 2.95 -10 -3.28 Newcrest Min 20.62 +16 +0.78 MACA .905 -6.5 -6.70
Link Admin Hldg 7.06 -1 -0.14 Alumina 2.27 -7 -2.99 /financial review Regis Res 4.25 +2 +0.47 Lynas 2.12 -13 -5.78
Downer EDI 6.38 -1 -0.16 TPG Telecom 7.35 -20 -2.65 @financialreview Ausdrill 1.41 +.5 +0.36 Karoon Gas Aust .96 -4 -4.00
Incitec Pivot 3.78 -1 -0.26 Ansell 22.94 -57 -2.42 Gold Road Res .605 Stdy Stdy Independence Grp 3.94 -16 -3.90
Tables 15
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR MONDAY, DECEMBER 3, 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 190,902 100,000 190.90 LLC Lendlease Group STAPLED 325,789 567,218,866 .05 AVZ Avz Minerals FPO 4,400 1,888,461,449 .00
CORE ETFS Glb Core Infra ETF UNITS 9,035 75,039 12.04 XRO Xero FPO 72,442 140,568,209 .05 AYS Amaysim Au FPO 2,187 210,792,810 .00
MOAT VanEck Vectors MStar CDI 1:1 14,399 1,130,800 1.27 ABC Adelaide Brighton FPO 335,096 650,610,606 .05 BDR Beadell Resources FPO 132,933 1,673,584,196 .00
PDL Pendal Group FPO 3,697,663 318,006,576 1.16 AWC Alumina FPO 1,427,491 2,879,843,498 .05 BOT Botanix Pharma Ltd FPO 176 757,424,658 .00
IFRA VanEck Vectors FTSE Infr ETF UNITS 28,416 4,567,692 .62 REA Rea Group Ltd FPO 74,818 131,714,699 .05 BSM Bass Metals Ltd FPO 80,000 2,539,194,246 .00
NDQ BetaShares Nasdaq 100 ETF UNITS 138,416 23,511,849 .58 ASB Austal FPO 189,835 351,994,956 .05 BUB Bubs Australia FPO 15,900 393,546,807 .00
GXY Galaxy Resources FPO 2,357,511 407,524,024 .57 CMW Cromwell Prop Grp STAPLED 1,164,755 1,993,668,035 .05 BUD Buddy Platform Ltd FPO 18,210 1,095,839,944 .00
FEMX Fidelity GEM TMF UNITS 14,370 2,490,039 .57 MMS McMillan Shakespr FPO 42,437 83,204,720 .05 CAN Cann Group FPO 2,005 106,876,630 .00
CGC Costa Group Holdings FPO 1,702,582 319,937,318 .53 AGL Agl Energy Limited. FPO 334,262 655,825,043 .05 BRB Breaker Resources Nl FPO 3,019 182,689,492 .00
GROW Schroder Real Return TMF UNITS 72,238 14,766,522 .48 NVT Navitas FPO 192,627 358,251,068 .05 BRN Brainchip Hldgs Ltd FPO 907 1,049,580,489 .00
MTS Metcash FPO 4,192,250 909,256,748 .46 ORG Origin Energy FPO 892,068 1,759,441,775 .05 BRU Buru Energy FPO 6,075 432,074,241 .00
WOR WorleyParsons FPO 2,019,731 460,765,966 .43 AHY Asaleo Care FPO 308,727 543,122,491 .05 ARQ Arq Group FPO 10,642 118,876,222 .00
BAL Bellamys Aust FPO 492,944 113,368,297 .43 CAR Carsales.com FPO 128,712 243,765,115 .05 ARV Artemis Resources FPO 290 634,693,770 .00
KGN Kogan.Com Ltd FPO 359,763 93,708,139 .38 SIG Sigma Healthcare FPO 590,263 1,059,491,073 .05 CIP Centuria Ind REIT ORD UNIT 8,982 248,357,166 .00
AHG Automotive Hldgs FPO 1,109,745 331,623,014 .33 CNU Chorus FPO NZX 223,170 436,075,010 .05 ARF Arena REIT STAPLED 19,113 271,322,432 .00
AMC Amcor FPO 3,773,756 1,158,141,276 .32 IPH Iph FPO 102,032 197,341,566 .05 CLV Clover Corporation FPO 5,185 165,181,696 .00
RIO Rio Tinto FPO 1,153,130 371,216,214 .31 TME Trade Me Group FPO NZX 197,467 396,967,159 .05 ARE Argonaut Res Nl FPO 120 1,554,380,617 .00
IZZ iShares China LCap ETF UNITS 5,229 1,734,631 .30 CWN Crown Resorts FPO 365,007 680,332,698 .05 CLA Celsius Resources Ltd FPO 67 725,831,504 .00
SBM St Barbara FPO 1,605,478 524,290,599 .30 CHC Charter Hall Group FORUS 230,585 465,777,131 .05 ATC Altech Chemicals Ltd FPO 8,200 572,559,992 .00
TNE Technology One FPO 903,949 316,754,176 .28 IFN Infigen Energy STAPLED 470,625 956,561,869 .04 CDV Cardinal Res FPO 16,789 380,092,817 .00
GEM G8 Education FPO 1,277,811 455,379,824 .28 MGR Mirvac Group STAPLED 1,625,046 3,686,246,787 .04 CDD Cardno FPO 591 454,950,561 .00
CTD Corporate Travel FPO 304,595 108,491,948 .28 IAG Insurance Aust Grp FPO 1,064,907 2,311,046,583 .04 CDA Codan FPO 458 179,151,647 .00
NXT NEXTDC FPO 944,140 343,655,108 .27 BKL Blackmores FPO 7,605 17,296,487 .04 AVN Aventus Group STAPLED 14,250 531,041,408 .00
NUF Nufarm FPO 1,053,662 379,578,807 .27 IEL Idp Education FPO 106,168 254,444,968 .04 CGR Cml Group FPO 4,142 201,245,879 .00
SYR Syrah Resources FPO 874,247 343,603,692 .25 CPU Computershare Ltd FPO 258,207 542,955,868 .04 ATL Apollo Tourism & Leisure FPO 10,861 183,605,363 .00
APT Afterpay Touch Group FPO 563,750 229,970,922 .24 VVR Viva Energy Reit STAPLED 358,330 725,749,702 .04 AUZ Aust Mines FPO 15 2,812,183,950 .00
CGF Challenger FPO 1,451,094 611,185,441 .23 CSL Csl FPO 199,480 452,958,087 .04 CRN Coronado Glb Res Inc. CDI FORUS 25,000 966,516,920 .00
RWC Reliance Worldwide Corp FPO 1,868,550 790,094,765 .23 CIM Cimic Group FPO 158,993 324,254,097 .04 OVH Onevue Holdings FPO 4,208 264,337,753 .00
IGO Independence Grp Nl FPO 1,360,407 590,477,819 .23 TLS Telstra Corp FPO 5,308,301 11,893,297,855 .04 PAC Pacific Current FPO 50 47,642,367 .00
CCL Coca-Cola Amatil FPO 1,711,907 723,999,699 .23 AGI Ainsworth Game Tech FPO 151,463 336,793,929 .04 PAN Panoramic Resources FPO 17,850 494,527,982 .00
A2M The A2 Milk Company FPO NZ 1,610,382 733,297,297 .22 APA Apa Group STAPLED 520,835 1,179,893,848 .04 OMN OneMarket FPO 5,556 93,849,350 .00
IFL IOOF Hldgs FPO 785,399 351,076,027 .22 CYB CYBG CDI 1:1 360,344 877,209,105 .04 OEL Otto Energy FPO 46,293 1,870,525,612 .00
JBH JB Hi-Fi FPO 252,992 114,883,372 .22 SRG Srg Global FPO 178,254 440,415,099 .04 OGC OceanaGold Corp CDI 1:1 10,912 618,006,415 .00
BIN Bingo Industries FPO 1,264,950 582,177,165 .21 SXY Senex Energy FPO 635,217 1,452,999,535 .04 OMH Om Holdings FPO 10C 6,839 738,623,337 .00
AMP Amp FPO 6,296,257 2,937,428,336 .21 PMV Premier Investments FPO 74,561 158,184,556 .04 PDN Paladin Energy Ltd FPO 41,253 1,747,305,909 .00
AZJ Aurizon Holdings FPO 4,330,318 1,990,128,332 .21 SXL Sthn Cross Media Grp FPO 308,173 769,013,605 .04 PMP Pmp FPO 1,153 510,183,679 .00
RSG Resolute Mining FPO 1,625,655 757,512,088 .21 CWY Cleanaway Waste Mgt FPO 983,571 2,041,722,390 .04 PNR Pantoro FPO 67,777 858,430,144 .00
WSA Western Areas FPO 598,387 273,486,380 .21 WHC Whitehaven Coal FPO 429,133 1,026,045,885 .04
FMG Fortescue Metals Grp FPO 6,388,928 3,111,898,450 .20 WPL Woodside Petroleum FPO 380,890 936,151,549 .04 PNV Polynovo FPO 37,477 659,088,044 .00
VOC Vocus Group FPO 1,280,519 622,263,818 .20 ASX Asx FPO 93,879 193,595,162 .04 PLL Piedmont Lithium Ltd FPO 114 559,230,352 .00
OZL Oz Minerals FPO 649,975 322,899,831 .20 VCX Vicinity Centres STAPLED 1,854,042 3,847,203,519 .04 PEA Pacific Energy FPO 11,433 428,922,968 .00
MPL Medibank Private FPO 5,290,051 2,754,003,240 .19 NWL Netwealth Group FPO 97,760 237,679,817 .04 PEN Peninsula Energy FPO 9,125 241,676,947 .00
AOG Aveo Group STAPLED 1,146,519 580,837,672 .19 ING Inghams Group FPO 125,409 380,243,196 .03 PGC Paragon Care FPO 20,082 337,126,739 .00
MIN Mineral Resources FPO 374,292 187,968,322 .19 IMD Imdex FPO 133,099 376,278,670 .03 NZM NZME FPO NZX 7,958 196,011,282 .00
LYC Lynas Corporation FPO 1,310,594 665,681,660 .19 IMF Imf Bentham FPO 77,416 204,608,858 .03 MP1 Megaport FPO 686 118,305,563 .00
RBTZ BetaShares Glb Robot ETF UNITS 2,786 1,400,000 .19 GOR Gold Road Resources FPO 263,637 877,498,274 .03 MVF Monash IVF Grp FPO 21,055 235,580,943 .00
ORE Orocobre FPO 502,957 261,409,658 .19 HSN Hansen Technologies FPO 75,648 197,053,243 .03 MVP Medical Develop Intl FPO 2,304 65,401,942 .00
SEK Seek FPO 641,700 351,135,882 .18 TCL Transurban Group STAPLED 917,458 2,671,617,024 .03 MOE Moelis Australia FPO 362 153,809,776 .00
STO Santos FPO 3,857,415 2,082,911,041 .18 RFF Rural Funds Group STAPLED 118,941 333,137,778 .03 MML Medusa Mining FPO 6,792 207,794,301 .00
ORI Orica FPO 665,425 379,214,789 .17 TPM Tpg Telecom FPO 337,930 927,811,493 .03 MNF Mnf Group FPO 3,027 73,377,359 .00
PGH Pact Grp Hldgs Ltd FPO 589,840 343,784,390 .17 VEA Viva Energy Group FPO 596,026 1,944,535,168 .03 MNY Money3 Corporation FPO 5,766 179,668,320 .00
HUB HUB24 FPO 109,189 62,163,666 .17 IVV iShares S&P 500 ETF UNITS 2,294 7,389,913 .03 MYL Myanmar Metals FPO 17 1,261,185,118 .00
IVC InvoCare FPO 193,915 110,256,355 .17 JHG Janus Henderson Grp Plc CDI 1:1 23,766 68,206,458 .03 NEU Neuren Pharma FPO NZ 731 100,168,413 .00
S32 South32 FPO 8,131,384 5,097,742,555 .16 TRS The Reject Shop FPO 8,673 28,908,148 .03 NMT Neometals Ltd FPO 4,612 543,947,221 .00
SAR Saracen Mineral Hldgs FPO 1,368,375 820,271,771 .16 GWA Gwa Group Limited. FPO 92,656 263,947,630 .03 NTC NetComm Wireless FPO 927 146,329,906 .00
CTX Caltex Australia FPO 400,860 260,810,519 .15 BRG Breville Group FPO 43,587 130,095,322 .03 NECN Nine Entertain Co. Hldgs DEF X FXJ 7,212 834,019,781 .00
BHP BHP FPO 4,840,860 3,211,691,105 .15 CVN Carnarvon Pet FPO 397,094 1,191,126,367 .03 MYS MyState FPO 1,444 90,659,426 .00
DMP Domino’s Pizza FPO 132,506 85,537,140 .15 NSR Natl Storage REIT STAPLED 209,240 668,491,074 .03 NBL Noni B FPO 491 97,111,245 .00
BEN Bendigo&Adelaide Bk FPO 777,061 487,364,211 .15 NGI Navigator Glb Invest FPO 57,964 162,147,897 .03 NCK Nick Scali FPO 1,106 81,000,000 .00
ALL Aristocrat Leisure FPO 973,521 638,544,150 .15 ANZ ANZ Banking Grp FPO 929,992 2,867,823,118 .03 VAH Virgin Aust Hldgs FPO 10,139 8,445,218,474 .00
SGP Stockland STAPLED 3,669,237 2,407,452,361 .15 GMG Goodman Group STAPLED 556,485 1,813,881,995 .03 VHT Volpara Health Tech FPO NZ 8,537 179,182,158 .00
SFR Sandfire Resources Nl FPO 239,955 159,558,793 .15 AST AusNet Services FPO 1,160,111 3,614,346,765 .03 VRL Village Roadshow FPO 14,805 193,014,133 .00
GNC GrainCorp FPO 353,832 228,855,628 .15 CKF Collins Foods FPO 45,759 116,511,655 .03 TLG Talga Resources Ltd FPO 243 217,724,847 .00
DLX DuluxGroup FPO 571,267 389,250,252 .14 MLD MACA FPO 96,979 268,007,708 .03 STW SPDR 200 Fund ETF UNITS 756 63,193,722 .00
ORA Orora FPO 1,723,355 1,206,684,923 .14 MQG Macquarie Group FPO 121,328 340,382,738 .03 SXE Sthn X Elect Engnr FPO 2,360 234,067,408 .00
NWH Nrw Holdings FPO 547,636 371,535,122 .14 MSB Mesoblast FPO 150,661 497,365,913 .03 TGN Tungsten Mining Nl FPO 2,034 728,890,954 .00
LNK Link Adminis Hldgs Ltd FPO 775,329 532,182,254 .14 CLQ Clean TeQ Hldgs FPO 258,192 746,244,940 .03 VTG Vita Group FPO 4,006 161,477,787 .00
GXL Greencross FPO 160,827 120,463,450 .13 LNG Liquefied Natural Gas FPO 183,835 570,986,206 .03 WPP WPP AuNZ FPO 29,749 852,151,870 .00
MFG Magellan Fin Grp FPO 237,389 177,087,458 .13 VRT Virtus Health FPO 24,075 80,389,938 .03 YOJ Yojee FPO 17,655 847,440,000 .00
WTC Wisetech Global FPO 406,743 301,024,598 .13 REG Regis Healthcare FPO 107,556 300,653,689 .03 ZEL Z Energy Limited. FPO NZX 4,011 400,000,000 .00
APX Appen FPO 138,607 106,475,744 .13 HT1 Ht&E FPO 66,177 308,912,092 .02 WLD Wellard FPO 6,546 531,250,312 .00
NEC Nine Entertain Co. Hldgs FPO 1,153,192 871,373,191 .13 Z1P Zip Co Limited. FPO 66,307 300,833,505 .02 WAF West African Res FPO 14,884 690,824,727 .00
COE Cooper Energy FPO 2,011,187 1,601,078,757 .12 AAC Aust Agricult Co FPO 173,344 602,766,747 .02 WAM Wam Capital FPO 1,160 711,265,952 .00
IPL Incitec Pivot FPO 2,042,656 1,630,213,573 .12 BVS Bravura Solutions Ltd FPO 60,672 214,246,090 .02 WBA Webster FPO 934 361,245,163 .00
CSR Csr FPO 647,706 504,308,227 .12 ILU Iluka Resources FPO 114,633 422,395,677 .02 SM1 Synlait Milk FPO NZX 15,810 179,223,028 .00
MYX Mayne Pharma Group FPO 1,953,343 1,576,073,148 .12 VGS Vngd MSCI Intl Sh ETF UNITS 5,037 18,106,262 .02 PWH Pwr Holdings FPO 2,654 100,000,000 .00
HVN Harvey Norman FPO 1,454,466 1,179,736,590 .12 BXB Brambles FPO 442,420 1,593,490,331 .02 REH Reece FPO 7,401 560,822,855 .00
OSH Oil Search FPO 10T 1,757,796 1,523,631,192 .11 WDIV Spdr S&P Glb Div Fd ETF UNITS 2,799 10,067,641 .02 RHL Ruralco Holdings FPO 1,294 104,948,987 .00
SEA Sundance Energy Aust FPO 7,648,289 6,874,237,963 .11 ADH Adairs FPO 33,898 165,874,785 .02 PRT Prime Media Group FPO 11,325 366,330,303 .00
ELD Elders FPO 130,467 116,675,837 .11 IEM iShares MSCI Em Mkt ETF UNITS 2,792 10,421,598 .02 PPC Peet FPO 2 483,662,550 .00
BPT Beach Energy FPO 2,507,026 2,277,030,477 .11 QAN Qantas Airways FPO 386,707 1,647,116,987 .02 PPH Pushpay Holdings FPO NZX 4,003 274,721,167 .00
SVW Seven Grp Hldgs FPO 387,859 339,357,656 .11 PRU Perseus Mining FPO 255,294 1,034,926,609 .02 PPS Praemium FPO 18,978 404,936,427 .00
ANN Ansell FPO 138,764 133,893,386 .10 RMD ResMed Inc CDI 10:1 380,127 1,424,941,161 .02 RIC Ridley Corporation FPO 7,111 307,817,071 .00
PTM Platinum Asset Mgt FPO 616,331 586,678,900 .10 RHC Ramsay Health Care FPO 54,288 202,081,252 .02 SKT Sky Network TV FPO NZ 22,729 389,139,785 .00
SOL Soul Pattinson WH FPO 257,982 239,395,320 .10 NHF Nib Holdings FPO 130,718 455,551,378 .02 SLK SEALINK Travel Grp FPO 152 101,229,103 .00
MND Monadelphous Group FPO 99,439 94,242,528 .10 NHC New Hope Corp FPO 237,992 831,266,604 .02 SLR Silver Lake Res FPO 46,331 507,962,222 .00
OML oOh! Media FPO 241,037 236,640,789 .10 PNI Pinnacle Invest Mgt FPO 50,681 180,801,736 .02 SGF Sg Fleet Group FPO 1,052 261,896,269 .00
BGA Bega Cheese FPO 218,036 213,131,126 .10 GMA Genworth Mortg Ins FPO 116,913 437,464,832 .02 RVR Red River Res FPO 17,433 489,932,000 .00
JHX James Hardie Ind CDI 1:1 473,232 442,026,941 .10 KAR Karoon Gas Australia FPO 64,244 245,721,153 .02 SCO Scottish Pacific Group FPO 8,083 139,191,601 .00
BSL BlueScope Steel FPO 569,472 537,058,317 .10 URW Unibail Rodamco Wfld CDI 20:1 124,495 427,260,140 .02 SFX Sheffield Resources FPO 1,560 230,471,056 .00
SDA SpeedCast Intl FPO 256,043 239,426,632 .10 IRE IRESS FPO 43,953 173,167,626 .02 FAIR BetaShares Au Sustain ETF UNITS 643 11,700,518 .00
SHL Sonic Healthcare FPO 439,809 426,163,107 .10 SUN Suncorp Group FPO 264,650 1,298,503,953 .02 FAR Far FPO 434,951 5,461,532,458 .00
WEB Webjet FPO 135,073 135,601,009 .10 SSM Service Stream FPO 84,770 361,208,042 .02 FBR Fbr Ltd FPO 4,623 1,241,726,743 .00
NAN Nanosonics FPO 298,905 299,884,295 .10 IXJ iShares Glb Health ETF UNITS 1,589 6,231,618 .02 EZL Euroz FPO 1,710 160,989,382 .00
EVN Evolution Mining FPO 1,847,114 1,697,069,720 .10 SPK Spark New Zealand FPO NZX 473,851 1,836,191,581 .02 EVT Event Hospitality FPO 733 160,567,749 .00
TAH Tabcorp Holdings FPO 1,830,176 2,015,623,129 .09 FXL FlexiGroup FPO 38,662 374,277,178 .01 EXL Elixinol Global FPO 1,838 46,627,031 .00
CCP Credit Corp Group FPO 47,046 48,069,877 .09 CGL The Citadel Grp FPO 5,405 49,259,246 .01 EXP Experience Co FPO 13,200 549,055,083 .00
DHG Domain Hldgs Aust FPO 538,358 580,494,798 .09 FPH Fisher & Paykel Hlth FPO NZX 108,816 573,200,254 .01 FLN Freelancer FPO 331 453,547,396 .00
GPT Gpt Group STAPLED 1,687,805 1,804,890,426 .09 GOZ Growthpoint Prop Aust STAPLED 118,508 723,137,478 .01
ARB Arb Corporation Ltd FPO 71,830 79,343,950 .09 DOW Downer EDI FPO 80,731 594,702,512 .01 GDI Gdi Property Group STAPLED 18,188 539,612,880 .00
BWX Bwx FPO 115,354 124,199,888 .09 DCN Dacian Gold FPO 33,757 224,964,210 .01 GGG Greenland Minerals FPO 38,809 1,132,649,196 .00
WOW Woolworths Group FPO 1,256,561 1,317,413,180 .09 CL1 Class FPO 13,934 117,662,056 .01 GRR Grange Res FPO 41,425 1,157,338,698 .00
ALX Atlas Arteria STAPLED 627,768 683,264,739 .09 CLW Charter Hall Long W STAPLED 25,040 249,858,291 .01 FWD Fleetwood Corporation FPO 2,434 94,564,107 .00
EHE Estia Health FPO 226,376 260,602,749 .08 HPI Hotel Prop Inv STAPLED 16,953 146,105,439 .01 FNP Freedom Foods Group FPO 11,120 243,983,810 .00
API Aust Pharmaceutical FPO 400,430 492,533,464 .08 SKC SkyCity Entertain FPO NZX 91,856 652,750,845 .01 FOD The Food Revolution FPO 10,111 499,064,904 .00
BWP Bwp Trust ORD UNITS 520,041 642,383,803 .08 MYO MYOB Grp FPO 94,482 590,802,197 .01 FSF Fonterra S/H Fund UNIT NZX 4,018 101,897,224 .00
BOQ Bank of Qld FPO 343,255 401,788,104 .08 SHV Select Harvests FPO 10,686 95,470,160 .01 EUC European Cobalt Ltd FPO 1,766 761,697,329 .00
CQR Charter Hall Retail UNIT 333,225 402,733,504 .08 MYR Myer Holdings FPO 108,159 821,278,815 .01 DDR Dicker Data FPO 1,505 160,644,767 .00
KDR Kidman Resources FPO 356,666 399,560,792 .08 AX1 Accent Group FPO 68,059 541,241,224 .01 DNA Donaco International FPO 46,546 823,592,773 .00
ALQ Als FPO 429,903 486,764,376 .08 MRM MMA Offshore FPO 159,165 858,077,084 .01 DRM Doray Minerals FPO 28,196 446,685,438 .00
HSO Healthscope FPO 1,484,256 1,741,161,795 .08 SLC Superloop FPO 36,123 228,596,633 .01 DCG Decmil Group FPO 4,675 238,177,904 .00
SCP Shop Ctr A’asia Prop STAPLED 812,738 914,988,749 .08 AQG Alacer Gold CDI 1:1 11,924 96,924,888 .01 CUV Clinuvel Pharmac FPO 624 47,857,986 .00
COL Coles Group Limited. FPO 1,193,169 1,333,929,696 .08 AVL Australian Vanadium FPO 219,000 1,701,494,303 .01 CVW Clearview Wealth FPO 3,003 678,855,751 .00
QUB Qube Holdings FPO 1,386,545 1,605,545,284 .08 AMI Aurelia Metals FPO 96,188 867,879,333 .01 CWP Cedar Woods Prop FPO 2,701 80,117,767 .00
SYD Sydney Airport STAPLED 1,698,456 2,255,226,483 .07 OFX Ofx Group FPO 26,232 242,522,677 .01 DSE Dropsuite FPO 385 227,055,453 .00
ASL Ausdrill FPO 485,089 683,017,543 .07 PME Pro Medicus FPO 9,956 103,616,518 .01 EML Eml Payments FPO 13,332 250,012,768 .00
TGR Tassal Group FPO 131,012 177,263,858 .07 PNC Pioneer Credit FPO 9,218 63,116,570 .01 EPW Erm Power FPO 11,416 254,720,973 .00
SDF Steadfast Group FPO 594,093 793,035,955 .07 NEA Nearmap Ltd FPO 77,852 442,412,925 .01 ERA Energy Res FPO ’A’ 2,997 517,725,062 .00
SKI Spark Infrastructure Grp FORUS 1,284,233 1,682,010,978 .07 ALK Alkane Resources FPO 64,409 506,096,222 .01 ELO ELMO Software FPO 279 23,139,436 .00
SGM Sims Metal Mgt FPO 156,039 204,352,129 .07 RMS Ramelius Resources FPO 95,252 528,594,350 .01 DTL Data#3 FPO 207 153,974,950 .00
COH Cochlear FPO 44,089 57,715,315 .07 AUB Aub Group FPO 6,887 71,877,588 .01 EDE Eden Innov FPO 14,080 1,521,399,119 .00
QBE Qbe Insurance Group FPO 967,274 1,328,678,292 .07 SPL Starpharma Holdings FPO 52,379 371,251,131 .01 EEG Empire Energy Group FPO 128,880 2,313,084,176 .00
NAB National Aust Bank FPO 1,958,437 2,734,231,856 .07 VLW Villa World Limited. FPO 13,009 126,926,266 .01 LIC Lifestyle Commun FPO 136 104,545,131 .00
WBC Westpac Banking FPO 2,455,707 3,434,796,711 .07 AFG Aust Finance Grp FPO 25,001 214,812,671 .01 LIT Lithium Australia Nl FPO 37,833 463,919,474 .00
GCY Gascoyne Resources FPO 403,052 515,390,362 .07 HZN Horizon Oil FPO 158,000 1,301,981,265 .01 LOM Lucapa Diamond Co FPO 37 467,188,633 .00
WES Wesfarmers FPO 867,119 1,133,840,242 .07 ABP Abacus Property Grp STAPLED 71,973 579,794,770 .01 LEP Ale Property Group STAPLED 355 195,769,080 .00
EHL Emeco Holdings FPO 250,424 323,212,432 .07 WGX Westgold Resources Ltd FPO 34,829 363,109,569 .01 KCN Kingsgate Cons FPO 10,843 226,225,940 .00
TWE Treasury Wine FPO 567,157 718,663,546 .07 JHC Japara Healthcare FPO 27,661 267,135,251 .01 KMD Kathmandu Holdings FPO 15,478 225,781,068 .00
NCZ New Century Res FPO 378,031 503,972,048 .07 BGL Bellevue Gold FPO 48,545 447,338,739 .01 KRL Kangaroo Resources FPO 115,800 3,434,430,012 .00
FBU Fletcher Building FPO NZX 634,555 853,347,141 .07 MLX Metals X FPO 127,261 689,060,508 .01 LON Longtable Group FPO 414 122,722,043 .00
ALU Altium FPO 79,681 130,382,478 .06 IRI Integrated Research FPO 22,407 171,770,753 .01 MGX Mount Gibson Iron FPO 70,543 1,128,369,730 .00
SUL Super Retail Grp FPO 135,287 197,383,751 .06 BNO Bionomics FPO 76,155 543,072,930 .01 MMI Metro Mining FPO 13,829 1,384,207,029 .00
CBA C’wlth Bank of Aust FPO 1,229,056 1,770,239,507 .06 SWM Seven West Media FPO 243,502 1,508,034,368 .01 MMJ Mmj Group Holdings FPO 282 230,148,985 .00
NCM Newcrest Mining FPO 525,577 768,252,697 .06 A2B A2b Australia FPO 1,393 120,430,683 .00 MGV Musgrave Minerals FPO 900 326,999,457 .00
FLT Flight Centre Travel FPO 69,232 101,082,134 .06 AJM Altura Mining FPO 500 1,820,366,474 .00 LVH Livehire FPO 2,300 266,623,576 .00
WGN Wagners Hldg Co FPO 102,269 161,375,590 .06 CNI Centuria Capital Grp STAPLED 1,046 383,483,149 .00 LVT Livetiles FPO 21,043 550,672,207 .00
BAP Bapcor FPO 195,199 281,075,166 .06 APE Ap Eagers FPO 542 191,309,301 .00 MCP McPherson’s FPO 2,424 105,140,078 .00
NWS News Corp B VOTING 37,723 54,675,841 .06 AML Aeon Metals Limited. FPO 8,012 587,469,727 .00 JMS Jupiter Mines Limited. FPO 15,337 1,958,991,033 .00
GUD GUD Hldgs FPO 52,835 86,485,972 .06 4DS 4Ds Memory FPO 17,033 1,045,842,321 .00 IDR Industria REIT STAPLED 7,676 162,839,743 .00
NST Northern Star Res Ltd FPO 440,855 639,454,848 .06 AMA Ama Group FPO 37,316 538,773,140 .00 IFM Infomedia Ltd FPO 379 311,209,103 .00
SCG Scentre Group STAPLED 3,620,742 5,316,997,206 .06 AFI Aust Foundation FPO 1,171 1,192,029,175 .00 IGL IVE Grp FPO 8,157 148,179,157 .00
DXS DEXUS STAPLED 616,721 1,017,196,877 .06 CQE Charter Hall Education TR UNIT 23,461 257,501,478 .00 HUO Huon Aquaculture FPO 625 87,337,207 .00
LOV Lovisa Holdings FPO 71,568 105,566,000 .06 AIZ Air New Zealand FPO NZX 1,773 1,122,844,227 .00 GSW GetSwift FPO 7,310 100,588,056 .00
BLA Blue Sky Alt Invest FPO 51,389 77,711,527 .06 ALG Ardent Leisure DEF SET 3,961 479,706,016 .00 HFR Highfield Resources FPO 864 329,525,003 .00
PLS Pilbara Minerals FPO 1,177,191 1,744,513,405 .06 AD8 Audinate FPO 202 57,173,819 .00 HLO Helloworld Travel FPO 1 124,508,076 .00
RRL Regis Resources FPO 311,622 507,287,339 .06 COB Cobalt Blue Holdings FPO 2,802 95,666,350 .00 INA Ingenia Communities Grp STAPLED 4,063 232,175,125 .00
PRY Primary Health Care FPO 424,463 622,322,365 .06 ADA Adacel Tech FPO 1,294 77,905,020 .00 ISU iSelect FPO 3,529 218,608,261 .00
PPT Perpetual FPO 29,522 46,574,426 .06 AIA Auckland Intl Airport FPO NZX 2,784 1,207,546,966 .00 JIN Jumbo Interactive FPO 3,545 59,798,757 .00
SIQ Smartgroup Corp Ltd FPO 89,392 130,891,931 .06 AQZ Alliance Aviation Serv FPO 88 124,683,474 .00 JLG Johns Lyng Group FPO 2,720 221,923,415 .00
ECX Eclipx Group FPO 191,324 319,636,693 .06 BMN Bannerman Res FPO 5,456 1,041,587,214 .00 ISD Isentia Group FPO 8,199 200,000,001 .00
BKW Brickworks FPO 93,554 149,572,347 .06 BOE Boss Resources FPO 1,673 1,584,403,008 .00 INR ioneer FPO 113,321 1,469,497,083 .00
SGR The Star Entertain FPO 590,288 917,322,730 .06 BOL Boom Logistics FPO 22,266 473,774,207 .00 IOF Investa Office Fd STAPLED 29,047 598,418,985 .00
BLD Boral Limited. FPO 666,420 1,172,331,924 .05 BFG Bell Financial Group FPO 3,360 320,743,948 .00 IPD ImpediMed FPO 3,863 378,993,655 .00
16
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 Dec 3 Dec 4 Var +/- Day % Wk % Mth % YTD % Dec 3 Dec 4 YTD %
Industrials . . . . . . . . . . . . 1,007,173,949 951,786,283 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 844,411,207 1,129,731,902 BHP . . . . . . . . . . . 317,562,077 XAO All Ordinaries............................. 5856.3 5797.5 -58.8 -1.00 -0.09 -2.33 -6.00 59230.9 58642.7 -2.27
IHL . . . . . . . . . . . . 125,235,168 XAF All Australian 50 ......................... 5598.0 5547.3 -50.7 -0.91 -0.62 -2.27 -5.28 59176.7 58649.2 -1.11
Total . . . . . . . . . . . . . . . . . . 1,851,585,156 2,081,518,185 SEA . . . . . . . . . . . 72,480,112 CBA . . . . . . . . . . . 190,873,740 XAT All Australian 200 ........................ 5715.1 5658.2 -56.9 -1.00 -0.22 -2.25 -5.70 59438.0 58853.5 -1.79
Call Options . . . . . . . . . . 95,444 204,823 EM1. . . . . . . . . . . 36,748,303 RIO . . . . . . . . . . . . 161,960,766 XTL S&P/ASX 20 ............................. 3212.7 3183.3 -29.4 -0.92 -0.65 -2.14 -5.26 67864.3 67242.3 -0.57
Put Options . . . . . . . . . . . 95,570 129,227 WES. . . . . . . . . . . 145,382,029 XFL S&P/ASX 50 ............................. 5644.5 5592.3 -52.2 -0.92 -0.64 -2.29 -5.55 59568.1 59025.8 -1.40
TLS . . . . . . . . . . . 34,089,885 XTO S&P/ASX 100............................ 4741.6 4695.4 -46.2 -0.97 -0.51 -2.52 -5.87 15052.1 14907.1 -1.87
Total . . . . . . . . . . . . . . . . . . 191,014 334,050 ANZ . . . . . . . . . . . 145,016,351
AWC. . . . . . . . . . . 27,192,876 XJO S&P/ASX 200............................ 5771.2 5713.1 -58.1 -1.01 -0.26 -2.33 -5.80 59858.7 59263.6 -1.92
S32 . . . . . . . . . . . 26,086,968 NAB . . . . . . . . . . . 141,619,979 XVI S&P/ASX 200 VIX........................ 14.832 14.827 -0.005 -0.03 -8.04 -6.48 46.24 0.0 0.0 0.00
By Value Latest Previous WBC. . . . . . . . . . . 137,375,671 XKO S&P/ASX 300............................ 5727.4 5668.9 -58.5 -1.02 -0.21 -2.34 -5.88 59097.0 58500.6 -2.05
HSO. . . . . . . . . . . 25,773,970 XMD S&P/ASX MidCap 50 .................... 6386.1 6303.9 -82.2 -1.29 0.33 -3.91 -7.79 19970.6 19713.6 -4.66
Industrials . . . . . . . . . . . . $3,890,987,565 $3,860,144,525 MSR . . . . . . . . . . 20,809,379 CSL . . . . . . . . . . . 123,113,774 XSO S&P/ASX Small Ords .................... 2641.5 2605.3 -36.2 -1.37 2.27 -0.86 -5.95 7608.0 7503.7 -3.51
Mining . . . . . . . . . . . . . . . . $1,405,923,393 $1,772,527,563 COL . . . . . . . . . . . 121,673,235 XDJ Consumer Discretionary ................. 2179.6 2140.3 -39.3 -1.80 -2.61 -6.79 -9.17 19277.6 18964.0 -6.12
ADV . . . . . . . . . . . 20,359,495
Total . . . . . . . . . . . . . . . . . . $5,296,910,958 $5,632,672,088 XSJ Consumer Staples ....................... 10381.1 10273.1 -108.0 -1.04 -2.82 -2.53 0.33 101392.8 100337.7 3.94
RHT . . . . . . . . . . . 19,974,143 TLS. . . . . . . . . . . . 102,143,462 XEJ Energy.................................... 10387.1 10246.3 -140.8 -1.36 2.30 -5.62 -6.03 85507.9 84348.7 -3.71
Call Options . . . . . . . . . . $3,926,043 $9,774,663
Put Options . . . . . . . . . . . $3,834,623 $5,361,396 E2E . . . . . . . . . . . 19,001,706 MQG . . . . . . . . . . 94,440,245 XFJ Financials ................................ 5790.7 5720.1 -70.6 -1.22 -1.42 -0.50 -12.39 75316.5 74399.1 -7.22
CSR . . . . . . . . . . . 18,125,858 ALL . . . . . . . . . . . . 90,519,656 XXJ Financial-x-A-REIT ........................ 6458.5 6379.9 -78.6 -1.22 -1.42 -0.50 -12.39 80695.3 79712.4 -7.22
Total . . . . . . . . . . . . . . . . . . $7,760,666 $15,136,059 XHJ Health Care .............................. 28687.9 28418.0 -269.9 -0.94 1.10 -4.08 15.89 198534.8 196666.6 17.76
SRI. . . . . . . . . . . . 17,562,892 BSL . . . . . . . . . . . 86,842,277 XNJ Industrials ............................... 5797.8 5788.3 -9.5 -0.16 0.06 0.24 -1.85 57135.8 57041.9 1.07
AUT . . . . . . . . . . . 17,079,394 S32 . . . . . . . . . . . 84,536,914 XIJ Info Technology .......................... 1138.1 1121.9 -16.2 -1.42 4.55 -0.35 10.92 8457.6 8337.6 12.77
National Exchange Rises Falls Steady Total XMJ Materials................................. 11068.9 10945.7 -123.2 -1.11 1.69 -5.42 -5.51 91140.6 90126.5 -1.63
OGX . . . . . . . . . . . 16,107,564 WPL . . . . . . . . . . . 82,135,418
Industrials . . . . . . . . . . . . 300 603 198 1101 XPJ A-REIT .................................... 1400.0 1397.9 -2.1 -0.15 -1.16 3.48 -0.50 48562.3 48488.3 2.75
EM1O . . . . . . . . . 15,013,500 WOW . . . . . . . . . . 71,225,493 XTJ Communication .......................... 1103.8 1106.6 2.8 0.25 1.44 -0.97 -15.38 16889.8 16932.7 -11.68
Mining . . . . . . . . . . . . . . . . 124 245 197 566
IOT . . . . . . . . . . . . 13,605,000 GMG . . . . . . . . . . 68,514,059 XUJ Utilities................................... 7341.3 7252.0 -89.3 -1.22 -1.75 -2.11 -12.02 97038.0 95857.4 -7.86
Total . . . . . . . . . . . . . . . . . . 424 848 395 1667
IHLOB. . . . . . . . . 13,523,261 AWC . . . . . . . . . . . 63,409,835 XMM Metals & Mining.......................... 3531.0 3486.3 -44.7 -1.27 1.81 -5.76 -2.90 5935.9 5860.7 1.22
Call Options . . . . . . . . . . 74 236 16 326 XGD Gold ...................................... 4907.2 4938.0 30.8 0.63 -1.07 -2.35 0.37 5958.2 5995.6 1.88
Put Options . . . . . . . . . . . 117 174 18 309 SER . . . . . . . . . . . 12,962,550 HSO . . . . . . . . . . . 59,085,437 XJR S&P/ASX 200 Res ....................... 4008.1 3957.2 -50.9 -1.27 1.99 -5.66 -3.12 25155.6 24836.3 0.56
Total . . . . . . . . . . . . . . . . . . 191 410 34 635 MTS. . . . . . . . . . . 12,742,840 A2M . . . . . . . . . . . 54,887,064 S&P/ASX 200 Intra-day High: 5771.2 Low: 5713.1 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 - 84.00 - - - 84.00 0 0 0 1063 Jan 19 - 432 - - - 429 -3.00 -60.00 0 10803 Dec 18 - 5771 5756 5766 5698 5700 -71.00 -1775.00 55107 325996
Mar 19 - 104.75 105.25 105.25 105.25 105.25 0.50 1080.00 5 1081 Mar 19 - 424 - - - 422.8 -1.20 -24.00 0 3787 Jan 19 - 5768 - - - 5697 -71.00 -1775.00 0 110
Jun 19 - 91.25 - - - 91.30 0.05 109.20 0 1094 May 19 - 423.5 - - - 422.3 -1.20 -24.00 0 555 Mar 19 - 5713 5684 5684 5643 5642 -71.00 -1775.00 2485 12782
Sep 19 - 82.75 83.25 83.25 83.25 83.80 1.05 2318.40 35 1098 Jul 19 - 430.5 - - - 429.3 -1.20 -24.00 0 10 Jun 19 - 5699 - - - 5628 -71.00 -1775.00 0 3080
Dec 19 - 72.18 - - - 73.09 0.91 2009.28 25 1009 Sep 19 - 434 - - - 432.8 -1.20 -24.00 0 150 Sep 19 - 5644 - - - 5573 -71.00 -1775.00 0 1841
Mar 20 - 93.15 94.00 94.00 93.00 93.00 -0.15 -327.60 39 693 Jan 20 - 333 335 335 335 335 2.00 40.00 9 3148
Jun 20 - 75.50 75.50 76.99 75.50 76.99 1.49 3254.16 33 712 Dec 19 - 5636 - - - 5565 -71.00 -1775.00 0 1
Jan 21 - 337.5 - - - 339.5 2.00 40.00 0 120 Night Volume: 21447 Day Volume: 36145 Previous O/P: 343810
Sep 20 - 66.50 68.00 68.00 66.00 66.75 0.25 552.00 7 507 Night Volume: 0 Day Volume: 9 Previous O/P: 18573
Dec 20 - 62.00 - - - 62.00 0 0 0 493 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 78.70 - - - 78.70 0 0 0 102 Eastern Australia Feed Barley Futures (UB) Dec 18 5700 113 - - - 64.5 -48.50 -1212.50 0 1
Jun 21 - 63.04 63.50 63.50 63.50 63.50 0.46 1004.64 1 104 Jan 19 - 368 - - - 380 12.00 240.00 0 471 Dec 18 5800 54 35 35 27 23.5 -30.50 -762.50 5 16
Sep 21 - 63.36 - - - 63.36 0 0 0 1 Mar 19 - 385 - - - 397 12.00 240.00 0 150 Dec 18 5850 34 15 15 15 13 -21.00 -525.00 4 7
Dec 21 - 59.75 - - - 59.75 0 0 0 3 Jan 20 - 291 - - - 303 12.00 240.00 0 80 Dec 18 5900 20 - - - 7 -13.00 -325.00 0 6
Night Volume: 0 Day Volume: 145 Previous O/P: 7960 Night Volume: 0 Day Volume: 0 Previous O/P: 701
Dec 18 5950 11.5 - - - 3.5 -8.00 -200.00 0 7
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6000 6.5 - - - 2 -4.50 -112.50 0 8
Dec 18 - 84.75 - - - 83.50 -1.25 -2760.00 0 1329 Dec 18 6050 3.5 - - - 1 -2.50 -62.50 0 2
Mar 19 - 95.50 96.00 96.00 95.89 95.90 0.40 864.00 17 1411
Jun 19 - 75.45 75.50 75.50 75.40 75.40 -0.05 -109.20 10 1053 INTEREST RATE FUTURES & OPTIONS Dec 18
Dec 18
6100
6150
2
1
-
-
-
-
-
-
0.5
0.5
-1.50
-0.50
-37.50
-12.50
0
0
8
8
Sep 19 - 70.00 70.50 70.75 70.50 70.75 0.75 1656.00 20 1079 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6200 0.5 - - - 0.5 0 0 0 12
Dec 19 - 64.50 64.90 64.95 64.90 64.95 0.45 993.60 6 1042 Dec 18 6250 0.5 - - - - 0 0 0 4
Mar 20 - 85.00 84.30 84.50 84.30 84.50 -0.50 -1092.00 4 1124 Price Price Trade High Low Price Change of Chg Volume O/P
Jun 20 - 62.75 - - - 62.75 0 0 0 830 Dec 18 6275 0.5 - - - - 0 0 0 5
30 Day Interbank Cash Rate Futures (IB) Dec 18 6300 0.5 - - - - 0 0 0 23
Sep 20 - 54.60 - - - 54.60 0 0 0 526 Dec 18 - 98.505 - - - 98.505 0 0 0 29396
Dec 20 - 54.60 - - - 54.60 0 0 0 559 Dec 18 6350 0.5 - - - - 0 0 0 2
Jan 19 - 98.505 98.500 98.500 98.500 98.505 0 0 8 17370 Dec 18 6400 0.5 - - - - 0 0 0 12
Mar 21 - 68.80 - - - 68.87 0.07 151.20 0 191 Feb 19 - 98.505 - - - 98.505 0 0 0 30674
Jun 21 - 51.18 - - - 51.23 0.05 109.20 0 186 Dec 18 6450 0.5 - - - - 0 0 0 9
Sep 21 - 50.23 - - - 50.28 0.05 110.40 0 45 Mar 19 - 98.500 98.500 98.500 98.500 98.505 0.01 12.33 1073 13027 Dec 18 6500 - - - - - 0 0 0 7
Dec 21 - 50.23 - - - 50.28 0.05 110.40 0 45 Apr 19 - 98.500 98.500 98.500 98.500 98.500 0 0 760 21212 Dec 18 6550 - - - - - 0 0 0 6
Night Volume: 0 Day Volume: 57 Previous O/P: 9420 May 19 - 98.500 98.500 98.500 98.500 98.500 0 0 1500 30753 Dec 18 6600 - - - - - 0 0 0 12
Jun 19 - 98.495 - - - 98.500 0.01 12.33 0 5555 Dec 18 6650 - - - - - 0 0 0 13
SA Base Load Quarter Electricity Futures (BS) Jul 19 - 98.490 - - - 98.500 0.01 24.66 0 3219
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Aug 19 - 98.460 98.470 98.470 98.470 98.475 0.02 36.99 30 4149 Dec 18 6700 - - - - - 0 0 0 16
Mar 19 - 141.00 - - - 141.00 0 0 0 192 Sep 19 - 98.460 - - - 98.470 0.01 24.66 0 235 Dec 18 6750 - - - - - 0 0 0 9
Jun 19 - 99.96 - - - 99.96 0 0 0 198 Oct 19 - 98.455 - - - 98.465 0.01 24.66 0 152 Dec 18 6900 - - - - - 0 0 0 30
Sep 19 - 91.25 - - - 91.25 0 0 0 232 Nov 19 - 98.410 - - - 98.430 0.02 49.32 0 1302 Dec 18 6950 - - - - - 0 0 0 27
Dec 19 - 80.50 - - - 80.50 0 0 0 200 Dec 19 - 98.400 - - - 98.425 0.03 61.65 0 250 Mar 19 5800 126 - - - 94 -32.00 -800.00 0 5
Mar 20 - 112.00 - - - 112.00 0 0 0 127 Mar 19 5900 84.5 - - - 61 -23.50 -587.50 0 2
Jun 20 - 78.78 - - - 78.78 0 0 0 141 Night Volume: 3 Day Volume: 3368 Previous O/P: 157294
Mar 19 6000 53.5 - - - 37.5 -16.00 -400.00 0 14
Sep 20 - 68.75 - - - 68.75 0 0 0 134 90 Day Bank Accepted Bills Futures (IR) Mar 19 6150 25.5 - - - 17 -8.50 -212.50 0 6
Dec 20 - 63.75 - - - 63.75 0 0 0 139 Dec 18 - 98.030 98.020 98.020 98.010 98.020 -0.01 -24.42 22465 120527 Mar 19 6200 20 - - - 13 -7.00 -175.00 0 28
Mar 21 - 75.76 - - - 75.76 0 0 0 27 Mar 19 - 98.070 98.080 98.080 98.050 98.070 0 0 50416 235159 Mar 19 6250 15.5 - - - 9.5 -6.00 -150.00 0 18
Jun 21 - 69.75 - - - 69.75 0 0 0 27 Jun 19 - 98.060 98.060 98.080 98.050 98.070 0.01 24.43 19599 202983 Mar 19 6300 12 - - - 7.5 -4.50 -112.50 0 6
Sep 21 - 75.54 - - - 75.54 0 0 0 2 Sep 19 - 98.010 98.020 98.040 98.020 98.040 0.03 73.26 19503 192198
Dec 21 - 75.54 - - - 75.54 0 0 0 2 Mar 19 6400 7 - - - 4 -3.00 -75.00 0 24
Dec 19 - 97.960 97.970 98.000 97.970 98.000 0.04 97.65 24389 169629 Mar 19 6450 5.5 - - - 3 -2.50 -62.50 0 12
Night Volume: 0 Day Volume: 0 Previous O/P: 1581 Mar 20 - 97.900 97.920 97.950 97.920 97.950 0.05 122.04 13924 116512
Jun 20 - 97.850 97.880 97.900 97.870 97.900 0.05 122.00 4684 101621 Mar 19 6500 4.5 - - - 2.5 -2.00 -50.00 0 1192
VIC Base Load Quarter Electricity Futures (BV) Mar 19 6550 3.5 - - - 1.5 -2.00 -50.00 0 7
Dec 18 - 97.50 - - - 98.00 0.50 1104.00 0 1567 Sep 20 - 97.800 97.830 97.860 97.820 97.860 0.06 146.38 10618 52853 Mar 19 6600 3 - - - 1 -2.00 -50.00 0 10
Mar 19 - 124.00 - - - 125.57 1.57 3391.20 25 1663 Dec 20 - 97.740 97.790 97.800 97.790 97.810 0.07 170.72 5911 14319
Jun 19 - 96.75 98.50 98.90 98.50 98.90 2.15 4695.60 35 1610 Mar 21 - 97.680 97.740 97.750 97.740 97.760 0.08 195.06 475 4626 Mar 19 6650 2 - - - 1 -1.00 -25.00 0 8
Sep 19 - 89.93 91.50 91.50 91.50 91.50 1.57 3466.56 42 1189 Jun 21 - 97.630 97.680 97.710 97.680 97.710 0.08 195.01 394 3189 Mar 19 6700 1.5 - - - 0.5 -1.00 -25.00 0 5
Dec 19 - 77.00 77.75 77.75 77.75 77.98 0.98 2163.84 30 1057 Sep 21 - 97.570 97.630 97.630 97.630 97.650 0.08 194.95 65 863 Mar 19 6750 1.5 - - - 0.5 -1.00 -25.00 0 17
Mar 20 - 101.60 103.00 103.00 103.00 102.50 0.90 1965.60 22 884 Dec 21 - 97.530 97.600 97.600 97.600 97.620 0.09 219.29 3 57 Mar 19 6800 1 - - - 0.5 -0.50 -12.50 0 9
Jun 20 - 79.50 80.00 80.00 80.00 80.00 0.50 1092.00 9 693 Mar 22 - 97.490 - - - 97.590 0.10 243.61 0 12 Mar 19 6900 0.5 - - - - 0 0 0 54
Sep 20 - 68.00 68.25 68.25 68.25 68.19 0.19 419.52 4 502 Sep 22 - 97.400 - - - 97.520 0.12 292.22 0 20 Mar 19 7050 - - - - - 0 0 0 27
Dec 20 - 61.00 - - - 61.18 0.18 397.44 2 426 Night Volume: 48773 Day Volume: 123673 Previous O/P: 1214568 Night Volume: 0 Day Volume: 9 Previous O/P: 1694
Mar 21 - 85.59 - - - 85.56 -0.03 -64.80 0 154 SPI 200 (A$25 x SPI200) Put Options (AP)
Jun 21 - 59.37 - - - 59.35 -0.02 -43.68 0 185 3 Year Commonwealth Treasury Bond Futures (YT)
Sep 21 - 58.69 - - - 58.69 0 0 0 47 Dec 18 - 97.915 97.945 97.965 97.940 97.960 0.05 139.07 204793 1156540 Dec 18 4000 - - - - - 0 0 0 5254
Dec 21 - 55.39 - - - 55.39 0 0 0 32 Mar 19 - 97.925 97.955 97.975 97.955 97.975 0.05 154.59 617 41039 Dec 18 4075 - - - - - 0 0 0 827
Night Volume: 0 Day Volume: 169 Previous O/P: 10009 Night Volume: 56517 Day Volume: 148893 Previous O/P: 1197579 Dec 18 4175 - - - - - 0 0 0 809
3 Year Commonwealth Treasury Bond Put Options (YT) Dec 18 4225 - - - - - 0 0 0 796
QLD Base Load Month Electricity Futures (EQ) Dec 18 4900 1 - - - 1.5 0.50 12.50 0 9
Dec 18 - 88.69 - - - 86.05 -2.64 -1964.16 0 25 Dec 18 97.8 0.005 - - - - 0 0 0 2000
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Night Volume: 0 Day Volume: 0 Previous O/P: 2000 Dec 18 4950 1.5 - - - 1.5 0 0 0 20
Dec 18 5000 1.5 - - - 2 0.50 12.50 0 250
NSW Peak Load Electricity Futures (PN) 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5075 2 - - - 2.5 0.50 12.50 0 1155
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Dec 18 - 97.380 97.440 97.470 97.435 97.465 0.09 871.92 175024 1335890 Dec 18 5100 2.5 - - - 2.5 0 0 0 18
Mar 19 - 146.00 - - - 144.52 -1.48 -1376.40 0 206 Mar 19 - 97.370 97.430 97.455 97.430 97.455 0.09 871.09 2635 10964 Dec 18 5150 2.5 - - - 3 0.50 12.50 0 32
Jun 19 - 114.50 - - - 114.07 -0.43 -393.45 0 136 Night Volume: 73156 Day Volume: 104503 Previous O/P: 1346854 Dec 18 5200 3 - - - 3.5 0.50 12.50 0 13
Sep 19 - 105.23 - - - 105.07 -0.16 -158.40 0 66 20 Year Treasury Bond Futures (LT) Dec 18 5250 3.5 - - - 4.5 1.00 25.00 0 17
Dec 19 - 94.40 - - - 94.25 -0.15 -141.75 0 65 Dec 18 5300 4.5 - - - 5.5 1.00 25.00 0 26
Mar 20 - 136.50 - - - 131.50 -5.00 -4725.00 0 76 Dec 18 - 97.040 97.100 97.110 97.100 97.120 0.08 662.31 979 17491
Jun 20 - 94.50 - - - 94.50 0 0 0 77 Mar 19 - 97.000 97.075 97.075 97.075 97.085 0.09 699.01 50 3647 Dec 18 5350 5.5 - - - 7 1.50 37.50 0 11
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Night Volume: 100 Day Volume: 929 Previous O/P: 21138 Dec 18 5375 6 - - - 8 2.00 50.00 0 515
Dec 20 - 82.00 - - - 82.00 0 0 0 61 Dec 18 5400 7 - - - 9 2.00 50.00 0 1493
Night Volume: 0 Day Volume: 0 Previous O/P: 889 Dec 18 5450 8.5 - - - 12 3.50 87.50 0 35
QLD Peak Load Electricity Futures (PQ) Dec 18 5500 11.5 - - - 16.5 5.00 125.00 0 12
Dec 18 - 95.00 - - - 95.00 0 0 0 120 NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
5525
5550
13.5
15.5
-
-
-
-
-
-
19
22.5
5.50
7.00
137.50
175.00
0
0
1
21
Mar 19 - 125.50 - - - 125.50 0 0 0 140 Exercise Prev Opening SETTLEMENT $ Value Prev
Jun 19 - 92.00 - - - 92.00 0 0 0 93 Dec 18 5600 21.5 - - - 32 10.50 262.50 0 41
Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5650 30 - - - 45.5 15.50 387.50 0 8
Sep 19 - 88.00 - - - 88.00 0 0 0 70
Dec 19 - 80.50 - - - 80.50 0 0 0 70 NZ - 90 Day Bank Bill Futures (BB) Dec 18 5675 35.5 - - - 54.5 19.00 475.00 0 1155
Mar 20 - 114.00 - - - 114.00 0 0 0 107 Dec 18 - 98.05 98.04 98.05 98.04 98.05 0 0 1093 65372 Dec 18 5700 42 - - - 65 23.00 575.00 0 1287
Jun 20 - 74.50 - - - 74.50 0 0 0 50 Mar 19 - 98.03 98.02 98.02 98.02 98.03 0 0 525 44017 Dec 18 5750 59 - - - 91 32.00 800.00 0 9
Sep 20 - 67.23 - - - 67.23 0 0 0 10 Jun 19 - 98.01 98.01 98.02 98.00 98.01 0 0 3026 34281 Dec 18 5800 82 - - - 124 42.00 1050.00 0 14
Dec 20 - 67.23 - - - 67.23 0 0 0 10 Sep 19 - 97.97 97.97 97.97 97.97 97.98 0.01 24.41 2541 42895 Dec 18 5825 96.5 - - - 143 46.50 1162.50 0 3
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Dec 19 - 97.92 97.93 97.94 97.93 97.94 0.02 48.82 629 13082 Dec 18 5850 112 - - - 163 51.00 1275.00 0 2
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Mar 20 - 97.87 - - - 97.89 0.02 48.80 0 938 Dec 18 5950 190.5 - - - 253.5 63.00 1575.00 0 1618
Night Volume: 0 Day Volume: 0 Previous O/P: 690 Jun 20 - 97.81 - - - 97.83 0.02 48.79 0 469 Dec 18 6000 235.5 - - - 302 66.50 1662.50 0 520
SA Peak Load Electricity Futures (PS) Night Volume: 144 Day Volume: 7670 Previous O/P: 201054 Dec 18 6050 283 - - - 351 68.00 1700.00 0 1591
Mar 19 - 230.00 - - - 230.00 0 0 0 22 Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 6300 530 - - - 600.5 70.50 1762.50 0 1
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Dec 18 - 201.10 - - - 201.10 0 0 0 2090 Mar 19 3950 1.5 - - - 1.5 0 0 0 831
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Mar 19 - 93.55 - - - 95.25 1.70 3672.00 0 2286 Mar 19 4100 2.5 - - - 3 0.50 12.50 0 888
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Jun 19 - 89.20 - - - 89.20 0 0 0 2190 Mar 19 4225 4 - - - 4.5 0.50 12.50 0 799
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Sep 19 - 87.20 86.00 86.00 86.00 86.00 -1.20 -2649.60 30 2091 Mar 19 4275 5 - - - 5 0 0 0 789
VIC Peak Load Electricity Futures (PV) Dec 19 - 72.00 - - - 74.25 2.25 4968.00 0 1205 Mar 19 4625 11.5 - - - 13 1.50 37.50 0 980
Dec 18 - 107.00 - - - 107.00 0 0 0 233 Mar 20 - 83.00 - - - 83.00 0 0 0 870 Mar 19 4650 12.5 - - - 14 1.50 37.50 0 18
Mar 19 - 184.00 - - - 184.00 0 0 20 100 Jun 20 - 83.10 - - - 83.50 0.40 873.60 0 425
Sep 20 - 87.00 - - - 87.00 0 0 0 765 Mar 19 4700 14 - - - 15.5 1.50 37.50 0 3
Jun 19 - 120.00 - - - 120.00 0 0 20 116 Mar 19 4850 19.5 - - - 22 2.50 62.50 0 15
Sep 19 - 112.00 - - - 112.00 0 0 20 56 Dec 20 - 73.60 - - - 73.60 0 0 0 330
Dec 19 - 97.34 - - - 97.33 -0.01 -9.45 20 48 Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4900 21.5 - - - 24.5 3.00 75.00 0 12
Mar 20 - 155.38 - - - 155.38 0 0 0 10 Jun 21 - 82.50 - - - 82.50 0 0 0 170 Mar 19 4925 23 - - - 26 3.00 75.00 0 664
Jun 20 - 101.00 - - - 101.00 0 0 0 10 Sep 21 - 87.80 - - - 87.80 0 0 0 310 Mar 19 4950 24.5 - - - 27.5 3.00 75.00 0 7
Sep 20 - 81.75 - - - 81.75 0 0 0 10 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 5000 27 - - - 31 4.00 100.00 0 21
Dec 20 - 75.50 - - - 75.50 0 0 0 10 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5050 30.5 - - - 35 4.50 112.50 0 6
Night Volume: 0 Day Volume: 80 Previous O/P: 593 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5100 34.5 - - - 39.5 5.00 125.00 0 6
Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5150 39 - - - 45 6.00 150.00 0 21
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Dec 22 - 76.40 - - - 76.40 0 0 0 90
Dec 18 - 2.00 1.99 1.99 1.99 1.99 -0.01 -22.08 2 713 Mar 19 5200 44 - - - 51 7.00 175.00 0 15
Mar 19 - 18.85 - - - 18.85 0 0 0 689 Night Volume: 0 Day Volume: 30 Previous O/P: 13332 Mar 19 5225 46.5 - - - 54.5 8.00 200.00 0 980
Jun 19 - 6.65 - - - 6.65 0 0 0 677 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5250 49.5 - - - 58 8.50 212.50 0 22
Sep 19 - 6.15 - - - 6.15 0 0 0 650 Dec 18 - 170.35 - - - 170.35 0 0 0 1324 Mar 19 5300 56.5 - - - 66.5 10.00 250.00 0 8
Dec 19 - 6.51 6.35 6.35 6.35 6.35 -0.16 -353.28 5 605 Mar 19 - 83.70 - - - 86.00 2.30 4968.00 0 1610 Mar 19 5325 60.5 - - - 71 10.50 262.50 0 298
Mar 20 - 19.00 - - - 18.73 -0.27 -589.68 0 273 Jun 19 - 83.00 86.00 86.00 86.00 86.00 3.00 6552.00 30 1820 Mar 19 5350 64.5 - - - 76 11.50 287.50 0 17
Jun 20 - 6.70 - - - 6.60 -0.10 -218.40 0 225 Sep 19 - 83.00 - - - 83.00 0 0 0 830 Mar 19 5375 69 - - - 81.5 12.50 312.50 0 520
Sep 20 - 6.95 - - - 6.64 -0.31 -684.48 0 65 Dec 19 - 66.00 68.65 69.95 68.65 69.95 3.95 8721.60 90 500 Mar 19 5500 97 - - - 115 18.00 450.00 0 664
Dec 20 - 8.25 - - - 7.89 -0.36 -794.88 0 65 Mar 20 - 68.50 - - - 68.50 0 0 0 430 Mar 19 5800 216 - - - 252 36.00 900.00 0 1724
Night Volume: 0 Day Volume: 7 Previous O/P: 3982 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 6000 340 - - - 395 55.00 1375.00 0 520
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Sep 20 - 86.50 - - - 86.50 0 0 0 391 Mar 19 6025 358.5 - - - 415.5 57.00 1425.00 0 1597
Dec 18 - 1.50 - - - 1.50 0 0 0 669 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6100 418.5 - - - 479.5 61.00 1525.00 0 1578
Mar 19 - 11.00 - - - 11.00 0 0 0 792 Mar 21 - 70.10 - - - 70.10 0 0 0 100
Jun 21 - 79.20 - - - 79.20 0 0 0 180 Jun 19 4300 18 - - - 20.5 2.50 62.50 0 782
Jun 19 - 2.60 - - - 2.60 0 0 0 387 Jun 19 4400 21.5 - - - 24 2.50 62.50 0 1534
Sep 19 - 2.95 - - - 2.95 0 0 0 475 Sep 21 - 85.00 - - - 85.00 0 0 0 370
Dec 21 - 65.30 - - - 65.30 0 0 0 150 Jun 19 5150 82 - - - 92 10.00 250.00 0 745
Dec 19 - 4.75 - - - 4.75 0 0 0 504 Jun 19 5375 124.5 - - - 143 18.50 462.50 0 520
Night Volume: 0 Day Volume: 0 Previous O/P: 4351 Mar 22 - 72.10 - - - 72.10 0 0 0 60
Jun 22 - 85.00 - - - 85.00 0 0 0 100 Jun 19 5775 267.5 - - - 302.5 35.00 875.00 0 745
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Sep 22 - 81.95 - - - 81.95 0 0 0 60 Jun 19 6000 398 - - - 446 48.00 1200.00 0 520
Dec 18 - 4.50 - - - 5.00 0.50 1104.00 0 160 Dec 22 - 69.00 - - - 69.00 0 0 0 90 Jun 19 6150 508 - - - 564 56.00 1400.00 0 1567
Mar 19 - 41.50 - - - 41.50 0 0 0 307 Night Volume: 0 Day Volume: 120 Previous O/P: 8795 Jun 19 6250 589 - - - 650 61.00 1525.00 0 1540
Jun 19 - 7.00 - - - 6.50 -0.50 -1092.00 0 73 Jun 19 6300 631.5 - - - 694.5 63.00 1575.00 0 1549
Sep 19 - 6.25 - - - 5.75 -0.50 -1104.00 0 55 Sep 19 4300 32 - - - 36 4.00 100.00 0 1601
Dec 19 - 8.50 - - - 8.00 -0.50 -1104.00 0 122
Night Volume: 0 Day Volume: 0 Previous O/P: 1075 Sep 19 5250 152.5 - - - 169 16.50 412.50 0 565
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) TOP TRADING EXCHANGE TRADED OPTIONS Sep 19
Sep 19
5450
5750
210
336.5
-
-
-
-
-
-
235.5
374
25.50
37.50
637.50
937.50
0
0
1283
1283
Dec 18 - 3.00 4.00 5.00 4.00 5.00 2.00 4416.00 12 625 Contracts Traded Sep 19 5875 405 - - - 448.5 43.50 1087.50 0 565
Mar 19 - 28.85 30.00 30.00 30.00 31.00 2.15 4644.00 7 555 ASX Code Issuer Name Total Call Put Sep 19 5950 451 - - - 498 47.00 1175.00 0 1618
Jun 19 - 4.59 - - - 4.59 0 0 0 296
Sep 19 - 4.12 - - - 4.12 0 0 0 292 AGL AGL ENERGY LIMITED. 9282 5447 3835 Sep 19 6075 536 - - - 588.5 52.50 1312.50 0 1585
Dec 19 - 5.63 - - - 5.63 0 0 0 378 AMP AMP LIMITED 8300 600 7700 Night Volume: 0 Day Volume: 0 Previous O/P: 48568
Night Volume: 0 Day Volume: 19 Previous O/P: 3003 BHP BHP 14711 7643 7068
Victorian Wholesale Gas Futures (GX) CBA C’wlth Bank of Aust 7382 3613 3769
- 9.75 - - - 9.75 0 0 0 10 FMG FORTESCUE METALS GRP 6996 4295 2701
Dec 18
Mar 19 - 10.85 - - - 10.85 0 0 0 114 IPL INCITEC PIVOT 15190 15080 110 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 QAN QANTAS AIRWAYS 6520 0 6520 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 RIO Rio Tinto 5823 3696 2127
Dec 19 - 10.45 - - - 10.45 0 0 0 130 TLS Telstra Corp 25582 12503 13079 Calls $13,314,115 95,452
Night Volume: 0 Day Volume: 0 Previous O/P: 449 XJO S&P/ASX 200 27472 14780 12692 Puts $9,802,261 95,551
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 27 Dec 4 Nov 27 Dec 4 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 .............. 0.7373/0.7378 Norway, krone ........ 6.2694/6.2773 $A/$US ............. 0.7357 0.7377 ’Interbank market’
US 10-year Treasury Bond yields................... 3.05 pc 2.95 pc UK, pound ............. 0.5788/0.5793 Pakistan, rupee ....... 101.16/104.03 $A/Euro ............. 0.6477 0.6479 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 83.58 83.40 1 month.... ................. 4/5
Europe, euro .......... 0.6477/0.6483 Papua NG, kina........ 2.4213/2.5485
US 30-year Treasury Bond yields................... 3.31 pc 3.21 pc $A/£ ................. 0.5780 0.5790 2 months .. ................. 8/9
180 day dealers bill rate ........................... 1.95 pc 1.96 pc Brunei, dollar .......... 1.0062/1.0066 Philippines, peso ..... 38.745/38.801
$A/Sfranc........... 0.7337 0.7347 3 months .. .............. 11/12
5 year Bond Yield (Apr 2023) ...................... 2.233 pc 2.165 pc US Federal Funds Canada, dollar ........ 0.9715/0.9725 Saudi Arabia, riyl ...... 2.7661/2.7683 $A/$NZ ............. 1.0616 1.0604 4 months .. .............. 16/17
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.0446/5.0489 Singapore, dollar ..... 1.0058/1.0067 $A/$US range ...... 0.7346/0.7379 5 months .. .............. 19/21
10 year Bond Yield (Nov 2028) .................... 2.633 pc 2.537 pc
Denmark, kroner ...... 4.8334/4.8375 Solomon Is, dollar .... 5.7186/6.1186 Hedge Rate......... 0.7357 6 months .. .............. 24/26
International US Bank Acceptances 12 months . .............. 52/55
Fiji, dollar .............. 1.5284/1.5651 S Africa, rand.......... 10.0434/10.0578
$US Hedge Rate ................................... 0.7217 0.7357 1 month bank buy .................................. 2.270 pc 2.400 pc
Fr Pacific, franc ....... 76.9/77.57 Sri Lanka, rupee ...... 131.829/132.066 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5221 0.5334 3 months bank buy ................................ 2.600 pc 2.670 pc Hong Kong, dollar .... 5.757/5.7612 Sweden, krona ........ 6.6273/6.6347 Against NZD USD £Stg Euro Sfranc Yen
6 months bank buy ................................ 2.820 pc 2.790 pc India, rupee ........... 51.875/51.917 Switzerland, franc .... 0.7344/0.7351 $NZ ................ 1 0.6957 0.5460 0.6109 0.6929 78.654
Swap Rates: Quarterly in arrears (Source: Reuters) USD ................ 1.4375 1 0.7849 0.8782 0.9961 113.065
Indonesia, rupiah .....10524.96/10539.47 Thailand, baht ......... 24.12/24.14
1 year............................................... 1.925 pc 1.908 pc German £Stg................ 1.8315 1.2741 1 1.1189 1.2691 144.05
Japan, yen............. 83.39/83.45 Tonga, pa’anga ....... 1.592/1.708 Euro ................ 1.6368 1.1387 0.8937 1 1.1342 128.74
2 years ............................................. 2.019 pc 1.990 pc 10-year Government Bond yield.................... 0.359 pc 0.300 pc Malaysia, ringgit ...... 3.0591/3.0641 W Samoa, tala ......... 1.84/1.948 Sfranc.............. 1.4431 1.0039 0.7880 0.8817 1 113.508
3 years ............................................. 2.119 pc 2.070 pc Japan N Zealand, dollar ...... 1.0596/1.0607 Gold - 1 oz, ............ 1678.58/1677.23 Yen’000............ 12.714 8.844 6.9420 7.7675 8.810 1
5 years ............................................. 2.454 pc 2.390 pc JGB 10-year yield ................................... 0.089 pc 0.069 pc Source: Thomson Reuters — Dec 4, 2018
AUD Forward Rate Agreements (Source: Reuters) UK Gilts EURODOLLAR DEPOSIT RATES - %
Month $NZD £Stg USD Euro Sfranc Yen
1/4 ................................................. 1.916 pc 1.918 pc 2-year yield ......................................... 0.774 pc 0.724 pc REPRESENTATIVE RATES PER $A
1 .................... 1.75 0.95 2.35 -0.50 -1.00 -0.35
Units ................... Nov 28 Nov 29 Nov 30 Dec 3 Dec 4 3 .................... 2.26 0.92 2.74 -0.45 -0.81 -0.48
3/6 ................................................. 1.890 pc 1.887 pc 10-year yield ....................................... 1.412 pc 1.315 pc
$US . . . . . . . . . . . . . . . . . 0.7233 0.7314 0.7316 0.7367 0.7375 6 .................... 2.09 1.01 2.89 -0.40 -0.90 -0.39
6/9 ................................................. 1.901 pc 1.885 pc Yen . . . . . . . . . . . . . . . . . 82.33 82.86 82.98 83.62 83.41 12 .................. 2.28 1.23 3.12 -0.35 -0.80 -0.27
London Inter Bank Offered Rates: $US £Stg . . . . . . . . . . . . . . . . 0.5678 0.5695 0.5725 0.5769 0.5785 Source: Commonwealth Bank — December 4, 2018
Euro . . . . . . . . . . . . . . . . 0.6403 0.6424 0.6421 0.6490 0.6481
3 months ........................................... 2.7068 pc 2.7513 pc $NZ . . . . . . . . . . . . . . . . . 1.0640 1.0659 1.0659 1.0663 1.0598
6 months ........................................... 2.8928 pc 2.8953 pc KRW . . . . . . . . . . . . . . . . 815.81 819.57 819.57 820.20 816.89 CBA DAILY COMMODITY PRICE INDEX
CHRenm . . . . . . . . . . . 5.0297 5.0759 5.0797 5.0955 5.0447 US Dollar Index ................................................. 247.07 -0.78
LIBOR-Overnight Indexed Swap Spread: $US BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.35 22.48 22.56 22.66 22.59 Aust Dollar Index ............................................... 259.81 0.47
mth year SDR Index....................................................... 245.19 -1.09
3 months ........................................... 34 bps 37 bps $Sing . . . . . . . . . . . . . . . 0.9968 1.0022 1.0026 1.0078 1.0064
Nov 30 Dec 3 % rtn % rtn Source: Commonwealth Research — Oct 29, 2018
InRuph . . . . . . . . . . . . . 10510 10494 10466 10487 10532
Australian Treasury Bonds Treasury 0 + yrs ............ 9754.29 9745.07 -0.09 3.01
Semi-Govt 0 + yrs .......... 10722.41 10718.37 -0.04 2.8 $HK . . . . . . . . . . . . . . . . . 5.6610 5.7209 5.7221 5.7619 5.7583
Cwlth 3 year (21.12.21)............................ 2.099 2.036 Credit 0 + yrs ............... 9762.45 9759.7 -0.03 2.96 MlyR . . . . . . . . . . . . . . . . 3.0335 3.0653 3.0625 3.0754 3.0608
TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 10 year (21.11.28) .......................... 2.633 2.537 Comp Bd 0 + yrs ............ 9405.63 9399.74 -0.06 2.92 SF . . . . . . . . . . . . . . . . . . 0.7229 0.7256 0.7293 0.7352 0.7345 US Japan
Govt 0 + yrs ................. 3084.12 3081.76 -0.08 2.95 SDR . . . . . . . . . . . . . . . . 0.5237 0.5301 0.5289 0.5326 0.5334
Bank Bill 0 + yrs............ 8840.94 8842.24 0.01 1.78 1 Month......................... 0.6964 1 Month......................... 78.71
NSW 3 year (30.06.21) ............................ 2.691 2.631 TWI . . . . . . . . . . . . . . . . . 62.8 63.2 63.3 63.6 63.4
Govt Infl 0 + yrs ............ 6969.85 6960.24 -0.14 2.1 3 Months ....................... 0.6971 3 Months ....................... 78.19
NSW 10 year (15.11.28)........................... 3.130 2.975 Master 0 + yrs .............. 2907.52 2905.91 -0.06 2.79 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Dec 4, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1098 – 28 November, 2018
Series Offered: 2.25% 21 November 2022. Amount offered $1,000 mln. Amount
Indicative mid-rates of selected Commonwealth Government securities.
Fixed Coupon Bonds Yield
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
MORNING BRIEFING allotted $1,000 mln. Weighted average bid: 2.1839%. Worst bid-Best bid: % pa Total on 3.00 NSW 20/04/29 3.034 6.00 QLD
–0.6
6.00 QLD
14/06/21
21/07/22
2.120
2.368
–1.1
+1.1
2.195-2.1750 (%). Number of bids allocated in full: 4. Coverage ratio: 4.0850. Coupon Maturity 4/12 Issue $B 3.00 NSW 20/05/27 2.863 +0.5
5.25% .................... 15 Mar 2019 1.808 13.2B 3.50 NSW 20/03/19 1.891 6.25 QLD
+0.7 21/02/20 2.106 –0.4
TREASURY BOND TENDER 2.25 SA 15/08/24 2.694 +0.3
4.50% .................... 15 Apr 2020 1.966 23.6B
BEFORE Results of Tender Number 1097 – 26 November, 2018
Series Offered: 2.75% 21 November 2028. Amount offered $600 mln. Amount 5.75% .................... 15 May 2021 1.980 30.2B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
3.162
3.359
–9.2
5.00 SA
+0.1
20/05/21 2.217 +1.0
THE allotted $600 mln. Weighted average bid: 2.6468%. Worst bid-Best bid: 5.75% ....................
5.50% ....................
15 Jul 2022
21 Apr 2023
2.059
2.148
25.0B
24.1B 4.00 NSW 8/04/21 2.151
1.50 SA
+1.3
3.25 TAS
22/09/22
24/01/28
2.441
3.091
+0.5
–1.1
BELL 2.66-2.6400 (%). Number of bids allocated in full: 3. Coverage ratio: 4.6633.
2.75% .................... 21 Apr 2024 2.257 25.5B 4.00 NSW 20/04/23 2.410 –0.6
3.25 TAS 19/02/26 2.845 –0.5
TREASURY BOND BUY BACK TENDER 3.25% .................... 21 Apr 2025 2.337 27.9B 4.00 NSW 20/05/26 2.740 +0.9
4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 43 – 26 November, 2018 4.25% .................... 21 Apr 2026 2.401 32.4B 5.00 NSW 20/08/24 2.548 0.00 VIC
+0.4 7/10/35 3.145 +0.0
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 4.75% .................... 21 Apr 2027 2.455 29.7B 5.50 NSW 1/11/28 2.984 1.75 VIC
–0.2 27/07/21 2.232 +1.1
accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Nov 2027 2.502 28.0B 2.25 VIC 29/10/21 2.245 +0.0
briefing brings you up to date with 1.9800-2.0100 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.185. 2.25% .................... 21 May 2028 2.527 27.8B
6.00 NSW 1/03/22 2.258 +0.6
3.00 VIC 20/10/28 2.963 –0.2
6.00 NSW 1/04/19 1.835 +0.7
markets around the globe. Our expert Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 2.75% .................... 21 Nov 2028 2.529 25.6B
6.00 NSW 1/05/20 2.115
4.25 VIC
+3.6
20/12/32 3.196 –0.7
accepted $50 min. Weighted average offer: 2.032%. Worst offer-Best offer: 3.25% .................... 21 Apr 2029 2.532 25.2B 4.75 VIC 20/11/30 3.091 –0.5
team delivers Australia’s most 2.0100-2.0350 (%). Number of offers allocated in full: 0. Total coverage ratio: 4.185. 2.75% .................... 21 Nov 2029 2.553 17.1B 6.00 NSW 1/05/23 2.309 –1.8
5.00 VIC 20/11/40 3.412 +0.1
2.50% .................... 21 May 2030 2.572 10.0B 2.75 QLD 20/08/27 2.969 +0.6
5.50 VIC 17/11/26 2.751 +0.6
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER
4.50% .................... 21 Apr 2033 2.693 13.9B 3.00 QLD 22/03/24 2.608 –0.4
5.50 VIC 17/11/26 2.751 +0.6
Results of Tender Number 174 – 27 November, 2018
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 2.75% .................... 21 Jun 2035 2.806 7.0B 3.25 QLD 21/07/28 3.047 5.50 VIC
+0.9 17/12/24 2.584 –0.5
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 3.75% .................... 21 Apr 2037 2.865 11.6B 3.50 QLD 21/08/30 3.208 5.50 VIC
–0.6 17/12/24 2.584 –0.5
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 3.25% .................... 21 Jun 2039 2.935 8.0B 4.00 QLD 21/06/19 1.956 6.00 VIC
+3.5 15/06/20 2.099 +0.1
2.75% .................... 21 May 2041 2.990 3.6B 6.00 VIC 17/10/22 2.347 +0.5
only at www.afr.com TREASURY NOTE TENDER 3.00% .................... 21 Mar 2047 3.055 13.0B 4.20 QLD 20/02/47 3.649 +0.1
6.50 VIC 15/03/33 3.388 –0.7
Results of Tender Number 24/18 – 22 November, 2018 3.00% .................... 21 Mar 2047 3.055 13.0B 4.25 QLD 21/07/23 2.511 –0.2
2.50 WA 23/07/24 2.687 +0.6
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.704 –0.4
2.50 WA 22/07/20 2.160 +0.7
/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 2.235 +1.1
2.75 WA 20/10/22 2.440 +0.6
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.626 +1.3
3.00 WA 21/10/26 2.926 +0.6
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 20 n/a Nov 27 n/a Aug 35 n/a Aug 40 n/a Feb 50 n/a Source: Reser ve Bank of Australia December 4, 2018. Source: Thomson Reuters December 4, 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 109.02 103.76 106.09 105.85 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 106.003 60 635.449 106.03 106.09 - 4.99 17/12/18 -
105.93 99.486 105.93 105.50 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 105.93 2 23.219 104.50 105.93 100 8.00sa 29/06/18 10/07/21 104.485 99.90 102.498 102.02 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.48 100 1026.63 102.25 102.48 - - 17/12/18 -
107.25 102.35 105.65 105.65 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.65 - 2.219 105.60 107.00 100 1.00sa 17/12/18 7/06/21 100.30 96.766 98.899 98.362 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.65 216 2124.88 98.65 98.949 - - 17/12/18 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 - - 100.40 - 100 7.75q 2/10/18 24/12/20 108.96 102.30 105.49 105.162 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.49 23 242.215 105.39 105.49 - - 17/12/18 -
102.25 98.00 - - URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.00 - - 101.00 101.57 100 7.75q 2/10/18 24/12/21 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - .93 .974 - - 20/09/18 -
105.00 99.20 101.60 101.40 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.40 24 240.706 101.40 101.57 - 4.54 25/03/19 -
Floating Rate Notes 110.30 102.50 105.65 105.19 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.30 36 375.427 105.30 105.48 - 6.06 18/03/19 -
104.95 100.55 101.00 100.66 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 100.95 57 571.242 100.75 100.95 100 5.73q 10/12/18 8/06/39 105.13 100.155 103.35 103.00 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.35 83 857.040 103.10 103.35 - - 17/12/18 -
102.65 99.50 100.85 100.761 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 100.847 82 828.617 100.75 100.847 100 4.57q 18/12/18 18/12/23 84.25 77.10 83.25 83.07 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.25 20 170.143 83.25 83.50 - - 16/10/18 -
105.699 102.40 103.949 103.949 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.949 1 11.019 103.40 103.949 100 4.74q 14/01/19 15/12/20 102.91 99.80 100.42 100.10 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 100.13 144 1441.79 100.12 100.41 - 3.60 20/12/18 -
81.80 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 81.00 - - 83.00 84.49 100 2.94q 4/03/19 - 103.00 98.60 100.25 99.90 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 100.00 149 1486.98 100.00 100.20 - 3.62 17/12/18 -
104.93 99.75 103.20 102.75 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.00 265 2728.57 102.60 103.40 100 5.92q 14/12/18 23/04/75 103.08 99.55 101.60 101.40 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.50 152 1545.60 101.50 101.60 - 3.79 24/12/18 -
103.99 100.00 102.25 102.25 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 102.25 3 26.994 101.65 102.25 100 6.14q 8/01/19 30/06/19 109.00 103.02 105.52 105.22 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.30 50 528.017 105.30 105.38 - 4.82 7/01/19 -
88.40 80.00 86.70 86.40 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 86.40 17 143.659 86.40 86.65 100 3.64q 15/01/19 - 105.00 101.01 104.00 103.61 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.80 60 619.303 103.80 103.98 - - 20/12/18 -
88.05 76.99 83.84 83.45 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.45 53 438.977 83.45 83.50 100 3.19q 15/02/19 - 110.00 100.01 105.22 104.25 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.50 7 71.599 104.50 105.15 - 4.92 23/04/19 -
105.00 101.75 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 102.85 - - 102.85 102.99 100 6.57q 7/01/19 5/10/22 103.33 99.45 100.85 100.80 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 100.84 41 409.302 100.84 100.85 - 3.72 17/12/18 -
109.00 104.10 107.50 107.00 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 107.50 14 153.230 107.00 108.85 100 5.82q 7/01/19 5/10/23 105.49 99.06 102.22 101.75 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 102.20 40 405.183 101.95 102.20 - - 17/12/18 -
79.00 74.80 78.75 78.51 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.75 5 36.483 78.55 78.75 100 2.69q 4/03/19 - 105.00 97.50 100.35 100.00 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 100.00 49 488.720 100.00 100.18 - - 17/12/18 -
104.58 100.55 101.30 101.25 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.25 36 368.782 101.261 101.75 100 5.02q 7/01/19 5/07/19 101.00 94.36 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 - - - 94.30 - - 3/08/18 -
106.00 102.00 104.02 104.02 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 104.02 - 2.913 104.00 105.25 100 6.68q 21/01/19 21/04/22 102.90 99.69 100.10 99.91 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 99.92 64 644.447 99.92 100.00 - 3.58 10/12/18 -
101.50 96.24 99.299 98.68 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 98.80 87 857.641 98.80 99.00 - 3.51 24/12/18 -
Convertible Notes 104.65 100.91 102.40 102.15 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.20 153 1568.85 102.20 102.40 - 4.17 24/12/18 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.01 - - .985 .997 .96 6.25q 12/12/18 30/11/21 108.36 103.00 104.74 104.40 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.74 121 1265.57 104.482 104.75 - 4.81 31/12/18 -
102.00 100.43 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.38 - - 101.45 102.00 100 5.70q 31/12/18 22/06/23 99.88 95.401 96.35 96.15 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.30 181 1742.67 96.28 96.30 - - 24/12/18 -
104.60 101.002 102.75 102.53 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.61 19 192.229 102.65 102.75 100 5.92q 17/12/18 31/12/36 107.00 99.26 100.70 100.60 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.70 7 70.456 100.20 100.65 - 7.00 12/12/18 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.50 - - 99.55 99.99 100 5.50sa 28/09/18 31/03/20
90.75 82.50 85.40 85.00 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.00 4 30.629 85.00 85.49 100 6.00sa 15/04/19 15/04/2100 Australian Government Bonds
102.374 102.374 102.374 102.374 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.374 - 2.047 101.80 102.374 100 5.25sa 15/03/19 15/03/19
Hybrid Securities 103.95 103.95 103.95 103.95 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 103.95 3 28.794 103.85 104.15 100 4.50sa 15/04/19 15/04/20
109.93 99.95 103.55 103.25 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.55 245 2535.12 103.30 103.75 - 5.49 24/12/18 - 114.79 114.46 114.79 114.46 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 114.79 5 59.523 113.98 114.76 100 5.50sa 23/04/19 21/04/23
104.378 99.36 101.50 100.90 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 101.04 89 905.051 101.04 101.35 - 3.81 1/03/19 - 106.123 105.562 106.123 105.562 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 106.123 2 21.543 105.644 106.144 100 3.25sa 23/04/19 21/04/25
103.50 94.006 100.10 99.70 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 100.029 103 1027.11 99.85 100.03 - 3.76 25/03/19 - 118.10 118.10 118.10 118.10 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 118.10 - 3.543 117.67 118.14 100 4.75sa 23/04/19 21/04/27
104.15 98.58 100.60 100.16 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.21 108 1083.29 100.21 100.58 - 4.00 25/03/19 - 122.38 122.38 122.38 122.38 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 122.38 - 3.549 121.67 122.45 100 4.50sa 23/04/19 21/04/33
108.20 102.61 105.09 104.91 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.00 131 1380.08 104.904 105.00 - - 20/12/18 - 113.555 113.555 113.555 113.555 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 113.555 - 3.634 112.924 113.724 100 3.75sa 23/04/19 21/04/37
104.15 99.00 100.80 100.351 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.517 42 422.151 100.55 100.75 - - 20/12/18 - 109.25 109.09 109.25 109.09 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.25 8 82.851 109.25 109.29 100 5.75sa 15/05/19 15/05/21
102.38 97.30 99.97 99.80 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.80 25 246.196 99.70 99.85 - - 15/11/18 - 105.931 105.931 105.931 105.931 GSBK39 TB 3.25% 21-06-39 SEMI.......................................... 105.931 2 15.890 106.133 106.933 100 3.25sa 21/12/18 21/06/39
103.50 98.23 100.00 99.60 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 99.91 39 393.172 99.91 100.00 - 3.72 30/05/19 - 115.251 115.251 115.251 115.251 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 115.251 - 1.383 114.50 115.268 100 5.75sa 15/01/19 15/07/22
104.89 99.752 101.388 100.82 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 101.33 25 249.124 100.92 101.33 - 4.26 17/12/18 - 99.885 99.879 99.885 99.879 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 99.879 3 31.961 99.60 99.889 100 1.75sa 21/05/19 21/11/20
103.74 97.10 100.15 98.75 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 98.75 42 416.311 98.75 99.90 - - 13/12/18 - 102.633 102.633 102.633 102.633 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 102.633 - 1.129 101.877 102.677 100 2.75sa 21/05/19 21/11/28
103.37 99.00 100.48 99.65 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.20 82 815.074 100.00 100.48 - 3.69 25/02/19 - 116.41 116.40 116.41 116.40 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.40 1 15.599 116.21 116.41 114 1.25q 21/02/19 21/02/22
107.37 99.80 103.999 103.19 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.88 47 484.244 103.30 103.85 - - 22/02/19 - 182.06 181.768 182.06 181.768 GSIO20 TIB CPI+4.00% 20-08-20 QLY..................................... 181.768 2 31.106 181.772 182.072 172 4.00q 20/02/19 20/08/20
102.97 100.17 100.74 100.56 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.56 123 1238.80 100.56 100.62 - 4.01 17/12/18 - 141.814 141.766 141.814 141.766 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 141.814 1 15.736 135.00 141.853 122 3.00q 20/12/18 20/09/25
99.60 95.21 97.71 97.411 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.71 240 2339.53 97.70 97.90 - 3.31 17/12/18 - 143.22 143.00 143.22 143.00 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 143.22 4 55.771 142.54 143.29 119 2.50q 20/12/18 20/09/30
18
Tables
Overseas & Commodities Markets

FTSE WORLD INDICES Don’t miss the Financial Review’s
briefing at www.afr.com
Local Local Local Local Local Local
As at New York Close
December 3, 2018.
Local
Index
$US
Index
Euro Dividend
Index Yield (%)
Local
Index
$US
Index
Euro Dividend
Index Yield (%)
Local
Index
$US
Index
Euro Dividend
Index Yield (%) BEFORE THE BELL
All-World ............................ 316.37 328.46 333.31 2.52 Denmark............................. 2019.70 2258.16 2291.52 2.44 Indonesia............................ 3357.99 384.26 389.94 3.02
US (Dow Jones)
AW Asia Pac ex Jpn HK Au NZ ....
AW Bric ..............................
AW Developed ex Europe .........
298.30
801.52
569.89
293.65
742.66
594.13
297.99
753.63
602.91
2.75
2.69
2.16
Developed Asia Pacific ............
Dev Asia Pacific ex Japan .........
Developed EMEA...................
250.73
410.51
339.42
269.27
520.48
323.97
273.25
528.17
328.76
2.76
3.68
3.60
Ireland ...............................
Israel .................................
Italy ..................................
390.68
481.25
123.60
399.49
193.64
96.99
390.68
196.50
123.60
1.33
2.95
4.09
, +287.97 to 25,826.43 *
AW Eurobloc ex Greece ........... 135.06 135.06 137.05 3.40 Developed Europe ................. 205.95 231.93 235.35 3.60 Japan ................................ 112.18 156.22 158.52 2.15
AW Europe ex Greece.............. 124.73 124.73 126.57 3.66 Dev Europe ex Eurobloc ex UK ... 222.19 262.48 266.36 3.19 Korea ................................ 299.97 1224.11 1242.20 2.50 US (Nasdaq)
AW ex Asia ..........................
AW ex Canada ......................
AW ex Europe.......................
235.71
328.54
593.14
232.02
297.66
603.72
235.44
345.83
612.64
2.53
2.50
2.24
Developed Europe ex UK ..........
Developed Europe-Asia Pacific...
Developed Eurozone...............
194.52
217.44
171.04
249.40
246.13
209.28
253.09
249.76
212.37
3.33
3.25
3.40
Kuwait ...............................
Latin America .......................
343.77
1080.34
342.25
560.81
347.30
569.09
3.45
3.18 , +110.98 to 7441.51 *
Malaysia ............................. 234.10 630.63 639.95 3.29
AW ex Eurobloc..................... 346.43 348.29 353.44 2.43 Developed ex Eurobloc ............ 332.98 343.98 349.06 2.36 Mexico............................... 133699.13 6034.40 6123.55 2.72
AW ex Greece....................... 166.38 166.38 168.84 2.52 Developed ex Japan ............... 317.87 339.80 344.82 2.50 US (S&P 500)
,
Middle East & Africa................ 1137.35 690.51 700.71 3.38
AW ex Hong Kong ex China ....... 1928.95 1788.65 1815.08 2.52 Developed ex North America...... 217.18 245.88 249.52 3.25 Netherlands ......................... 492.63 555.78 492.63 3.21
AW ex Japan ........................ 330.79 344.14 349.23 2.55 Developed ex UK ................... 310.30 336.26 341.23 2.35 New Zealand........................ 86.40 112.81 114.47 5.37 +30.20 to 2790.37 *
AW ex North America .............. 543.72 443.54 450.09 3.20 Developed ex US ................... 224.73 254.11 257.87 3.25 Nordic ............................... 224.33 250.62 254.32 3.51
AW ex South Africa................. 313.05 326.95 331.78 2.52 Developed .......................... 303.72 323.48 328.26 2.47 North America ...................... 394.14 396.25 402.11 2.02
UK (FTSE 100)
,
AW ex UK............................ 324.12 340.72 345.76 2.42 Eastern Europe ..................... 483.40 352.55 357.75 5.10 Norway .............................. 872.76 753.04 764.16 3.83
AW ex US............................ 255.35 274.63 278.68 3.21 Egypt ................................ 4862.10 188.10 190.88 3.77 Pakistan ............................. 1155.20 511.88 519.44 6.13
Advanced Emerging ............... 607.89 409.76 415.81 3.59 EMEA ................................ 351.99 327.10 331.93 3.64 Peru.................................. 159.42 2367.66 2402.64 1.72 +82.17 to 7062.41 *
Americas ............................ 399.12 395.38 401.22 2.04 Emerging ............................ 663.80 501.72 509.13 3.03 Philippines .......................... 647.21 248.25 251.91 1.80
Asean ................................ 528.69 545.92 553.98 3.31 Emerging Asia Pacific .............. 506.36 447.68 454.30 2.72 Poland ............................... 12796.89 171.80 174.34 2.65
Europe (EURO STOXX 50)
Asia Pacific..........................
Asia Pac ex Jpn Au NZ .............
Asia Pacific ex Japan ..............
301.66
504.46
475.71
305.65
497.71
518.20
310.17
505.07
525.85
2.74
2.78
3.14
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
614.00
468.28
998.57
422.09
349.58
1003.52
428.32
354.75
1018.34
4.22
5.49
3.73
Portugal .............................
Qatar.................................
Russia ...............................
110.00
303.78
276.47
90.97
303.76
276.47
110.00
308.24
280.55
4.77
3.83
6.00
, +41.86 to 3214.99 *
Asia Pacific ex Jpn India Pak ...... 435.08 495.08 502.39 3.29 Emerging Latin America ........... 1080.34 560.81 569.09 3.18 Secondary Emerging............... 817.50 681.27 691.33 2.63
Asia Pac ex Jp HK Ind Pak......... 540.88 638.21 647.64 3.32 Eurobloc............................. 170.97 209.20 212.29 3.40 Singapore ........................... 323.05 512.83 520.41 4.25
Germany (DAX Xetra)
Asia Pacific Ex Jp HK China .......
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ ....
2036.05
452.84
3774.81
1868.52
470.91
3774.81
1896.12
477.87
3830.57
3.49
2.92
2.78
Europe...............................
Europe Asia Pacific.................
Europe ex Eurobloc ex UK.........
208.49
236.16
277.90
231.66
261.32
362.02
235.08
265.18
367.37
3.66
3.20
3.47
South Africa .........................
Spain ................................
Sweden..............................
3253.89
395.02
1590.88
1086.95
355.61
1190.27
1103.01
395.02
1207.86
3.21
3.82
3.74
, +208.22 to 11,465.46 *
Australia ............................. 477.34 528.03 535.83 4.68 Europe ex Eurobloc ................ 247.91 251.73 255.45 3.90 Switzerland ......................... 488.66 789.67 801.33 3.13
Austria ............................... 316.69 353.68 316.69 3.34 Europe ex UK ....................... 195.96 246.05 249.68 3.42 Taiwan ............................... 80.35 328.08 332.92 4.27 Canada (S&P/TSX Comp)
Belgium/Lux ........................
Brazil.................................
Canada ..............................
416.84
3545.25
566.71
475.47
503.09
593.28
416.84
510.52
602.04
3.78
3.46
3.29
Finland...............................
France ...............................
Germany ............................
729.84
470.33
367.99
663.72
518.69
410.67
729.84
470.33
367.99
4.38
3.30
3.11
Thailand .............................
Turkey ...............................
160.64
27753.20
126.32
69.57
128.19
70.60
3.01
4.87 , +77.16 to 15,274.98 *
UAE .................................. 315.35 315.34 319.99 4.95
Chile ................................. 915.49 974.43 988.83 2.93 Greater China ....................... 370.20 376.97 382.54 2.94 UK.................................... 428.99 368.52 373.97 4.29
China (HK Listed) ................... 3456.10 3441.86 2719.57 3.09 Greece............................... 31.33 14.56 31.33 3.73 Japan (Nikkei 225)
.
USA .................................. 1173.87 1173.87 1191.21 1.95
China ................................ 26439.33 3112.81 3158.80 2.39 Hong Kong .......................... 999.93 996.52 1011.24 3.03 World ................................ 521.42 583.27 591.89 2.52
Colombia ............................ 4468.91 2929.46 2972.73 2.75 Hungary ............................. 3890.88 297.99 302.39 2.12 World ex Greece .................... 169.54 169.54 172.05 2.51 –538.71 to 22,036.05
Czech Republic..................... 1238.55 311.97 316.58 6.62 India.................................. 2591.97 1707.99 1733.22 1.68 © FTSE International Limited 2001. All Rights Reserved
New Zealand (NZX 50)

MSCI GLOBAL INDICES
Dec 3 Nov 30 %chng %chng for
AUSTRALIAN COMMODITIES = –10.33 to 8865.76
METALS Dec 3 Dec 4
2018 2018 for yr yr in $A
Gold Spot closing - $US (IRES) ... 1227.18 1237.41 Hong Kong (Hang Seng)
MAJOR COUNTRIES - IN LOCAL CURRENCY
USA............................................................. 2638.7 2623.8 3.7 10.2
Iron Ore Spot 62% grade $US/t ..
Kuala Lumpur Spot Tin $US/t ....
69.95
18,700
66.38
18,850
. –66.19 to 27,115.85
United Kingdom............................................... 2044.9 2022.0 -8.2 -8.1
Canada......................................................... 1947.7 1949.7 -6.2 -5.3 Sell & Parker
Korea (KOSPI)
Japan...........................................................
France..........................................................
Germany .......................................................
1005.4
1832.3
920.3
992.1
1815.8
903.9
-6.3
-4.1
-12.8
-1.2
-3.7
-12.4
Aust. Copper Scrap Base.........
Aluminium Scrap Base ...........
8528
2645
8568
2693
. –17.58 to 2114.35
Switzerland .................................................... 1212.7 1203.0 -2.9 0.8 Aust Lead Scrap Base ............ 2675 2669
Aust Nickel Scrap Base........... 15,065 15214 China (Shanghai A)
Australia........................................................
New Zealand ..................................................
Singapore......................................................
1158.9
133.9
1667.1
1138.9
132.3
1623.9
-5.0
-0.0
-7.5
-5.0
3.6
-3.9
Perth Mint , +10.78 to 2790.77
Gold $/oz......................... 1667.77 1681.50
Hong Kong..................................................... 16017.0 15574.9 -7.9 -2.0
Silver $/oz........................ 19.61 19.79
Taiwan (TAIEX)
INTERNATIONAL - IN US DOLLARS
World ...........................................................
EAFE ...........................................................
2059.0
1835.7
2041.4
1809.6
-2.1
-10.5
4.1
-4.8
Platinum $/tr oz ..................
Palladium $/tr oz .................
1116.98
1638.45
1106.96
1665.54
. –54.33 to 10,083.54
Europe ex UK.................................................. 1865.2 1839.8 -11.5 -6.0 LONDON METAL EXCHANGE Nov 30 Dec 3
World ex Australia............................................. 2098.9 2081.7 -1.9 4.3 Indonesia (Jakarta Comp)
Kokusai Index .................................................
Pacific ..........................................................
2083.3
2629.7
2066.2
2584.3
-1.6
-7.9
4.6
-2.1
Copper A sett tonne $US .........
Tin H.G. sett tonne $US ..........
6238.0
18,525
6307.0
18,875
= +5.11 to 6123.43 +
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices. Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage change is since year-end Lead sett tonne $US ............. 1956.5 1964.5
2017. Copyright 1991: MSCI Perspective, Geneva
Singapore (Straits Times)
.
Zinc S.H.G. sett tonne $US....... 2628.5 2675.0
Aluminium H.G. sett tonne $US .. 1935.0 1982.5
–31.86 to 3158.76 +
ACS RATES OF EXCHANGE Nickel sett tonne $US ............ 11,020 11,200
Country Currency Nov 28 Nov 29 Nov 30 Dec 3 Dec 4
COAL $US per tonne Nov 30 Dec 3 Malaysia (FTSE Bursa KLCI)
Brazil ..........................................
Canada ........................................
Real
Dollar
2.8398
0.9566
2.8013
0.9609
2.8145
0.9692
2.8177
0.9715
2.8464
0.9742 globalCOAL RB Index™ ........... 89.88 93.50 . –9.23 to 1690.49 +
China, PR of ................................... Yuan 5.0085 5.0201 5.0714 5.075 5.1106 globalCOAL DES ARA Index™..... 82.12 87.13
Denmark ...................................... Kroner 4.7517 4.7734 4.79 4.7898 4.841 Spot price for forward 3 mth delivery Source: globalCOAL
India (Sensex)
European Union ...............................
Fiji .............................................
Hong Kong.....................................
Euro
Dollar
Dollar
0.6369
1.5256
5.6477
0.6398
1.5253
5.655
0.642
1.529
5.7139
0.6419
1.5372
5.7209
0.6487
1.5426
5.7592
OIL $US per bbl Nov 30 Dec 3 . –138.77 to 36,102.23 +
WTI Cushing Spot................. 50.73 52.93
India ........................................... Rupee 51.16 51.12 51.42 51.05 51.33
Indonesia...................................... Rupiah 10451 10488 10562 10498 10511 Nymex Crude Future .............. 53.45 53.46
Thailand (FTSE SET)
Israel ..........................................
Japan ..........................................
Shekel
Yen
2.6845
81.94
2.6984
82.2
2.7172
82.88
2.7098
82.96
2.7349
83.61
Dated Brent Spot .................
Tapis ..............................
60.53
63.73
61.31
64.51
= +0.42 to 1673.03 +
Korea, Republic of ............................ Won 814.04 814.79 819.08 817.56 820.85
Malaysia....................................... Ringgit 3.0263 3.0289 3.0635 3.0616 3.0771 AUSTRALIAN POWER INDICES Dec 3
World (MSCI)
New Zealand ..................................
Norway.........................................
Pakistan .......................................
Dollar
Kroner
Rupee
1.0658
6.1967
96.68
1.0629
6.2144
96.79
1.0639
6.2443
97.82
1.0654
6.2419
97.95
1.0655
6.2919
102.32
Index
2018 ....................... 82.77

EPI
87.15
NPI
, +25.3 to 2066.6 *
Papua New Guinea ............................ Kina 2.3908 2.3927 2.4182 2.4222 2.4381 2019 ....................... 86.89 90.91
Philippines .................................... Peso 37.86 37.98 38.26 38.29 38.51 CRB Index
Singapore .....................................
Solomon Islands ..............................
Dollar
Dollar
0.9924
5.7852
0.9954
5.7994
1.0018
5.8564
1.002
5.852
1.0076
5.8857
2020 .......................
2021 .......................
71.96
61.95
74.15
65.00 , +1.87 to 189.81 *
South Africa ................................... Rand 10.023 10.0528 10.0441 9.9819 10.1012 Indices represent the national price of Australian electricity futures listed
Sri Lanka ...................................... Rupee 130.06 130.2 131.13 131.45 131.64 across National Electricity Market regions. Source: ASX Energy
LME Index
Sweden........................................
Switzerland....................................
Taiwan .........................................
Krona
Franc
Dollar
6.5604
0.7205
22.25
6.5777
0.7215
22.3
6.5952
0.7248
22.45
6.6312
0.7285
22.48
6.6747
0.7345
22.64 LONDON METAL EXCHANGE , +37.0 to 2946.8 *
Thailand ....................................... Baht 23.82 23.85 24 24.04 24.15 Volume in tonnes - Dec 3, 2018
United Kingdom ............................... Pound 0.5634 0.5669 0.569 0.5719 0.5765 Aluminium HG . . 1,048,025 Nickel ............. 212,844 * Indices for December 3, 2018
USA ............................................ Dollar 0.722 0.7226 0.7303 0.7315 0.7363 Copper ..... ....... 134,200 Tin ................... 3,045 + Latest available Source: Thomson Reuters
Source: Australian Customs Ser vice Lead ....... ....... 105,125 Zinc ............... 112,575
Tables 19
Latest available data as at: 30/11/2018

Best Performing Funds Performance as at: 31/10/2018
Product Star Ratings as at: 31/10/2018
★★★ ALLOCATED PENSIONS ★★★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★

Multisector Aggressive Multisector Aggressive Equity Australia Large Value
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv AustralianSuper Pension High Growth NAv 495.04 5.09 9.17 10.54 NAv NAv TYN0028AU Nikko AM Australian Share W 2.3571 995.26 -2.49 8.11 6.35 0.80 ****
NAv AustralianSuper Pension Sustainable Bal NAv 576.44 5.42 8.60 9.42 NAv NAv UGL0002AU UCA Growth Portfolio 5.1408 360.35 6.07 9.30 8.07 NAv **** PER0102AU Perpetual Wholesale Concentrated Equity 1.4494 927.16 2.20 6.99 5.46 1.11 ****
MLC0828AU MLC MKey Pens-Horizon 5 - Growth Port 22.6905 346.41 3.13 5.87 7.34 NAv *** IOF0097AU IOOF MultiMix Growth Trust 0.8654 614.04 4.94 7.27 8.88 1.16 **** PER0072AU Perpetual W Share Plus L/S 2.4583 1,359.97 1.29 6.18 7.18 0.99 *****
ADV0087AU Advance High Growth Multi-Blend W 0.7477 701.70 3.47 7.10 7.54 1.11 NAv IOF0206AU Perennial Value Shares Wholesale Trust 1.2647 837.92 -0.57 5.59 4.66 0.92 ***
Multisector Balanced ADV0085AU Advance Growth Multi-Blend W 0.8278 1,758.18 3.11 6.54 6.67 1.05 NAv PER0049AU Perpetual Wholesale Australian 1.2355 1,152.73 2.27 5.52 4.15 1.01 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star RIM0004AU Russell Growth A 0.9839 379.45 1.72 5.78 7.00 0.95 *** PER0116AU Perpetual Wholesale Ethical SRI 1.7941 1,289.85 -3.66 5.00 5.89 1.18 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating NML0589AU AMP Gen-Growth 0.9626 432.45 1.53 5.07 6.18 NAv ** PER0029AU Perpetual WFIA-Perpetual Aus Shr 2.3367 293.28 1.38 4.48 3.08 2.00 ***
NAv CBUS Super Income Stream Conservative Gr NAv 905.83 5.13 7.55 NAv NAv NAv PER0046AU Perpetual Wholesale Industrial 1.2440 1,955.19 -1.27 4.41 4.89 1.00 ***
NAv VicSuper Flexible Income Balanced 1.6795 1,506.00 4.20 6.88 7.95 NAv ***** Multisector Balanced PER0011AU Perpetual WFI-Perpetual Indl Shr 1.4289 841.64 -2.24 3.38 3.87 1.99 ***
FSF1725AU CFS FC W Pen-FC M-Index W Moderate 1.1823 320.75 2.17 6.29 NAv 0.71 ***** PER0028AU Perpetual WFIA-Perpetual Indl Shr 1.8031 600.73 -2.26 3.37 3.77 1.99 **
NAv AustralianSuper Pension Stable NAv 2,124.19 3.90 6.20 6.80 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0097AU MLC UT/MKey InvSer Income Builder 2.3156 511.57 -3.74 3.10 3.19 NAv **
FSF0564AU CFS FC W Pen-FirstChoice W M-Index Div 2.4392 844.53 1.97 5.55 5.98 0.69 ****
FSF0535AU CFS FC W Pen-FirstChoice W Moderate 2.4926 1,983.33 1.93 5.28 6.31 1.17 ***** IOF0090AU IOOF MultiSeries 70 0.7980 614.23 4.11 6.02 7.26 0.50 ***** Equity Australia Mid/Small Blend
MMF1689AU OnePath OA FR Pen-Vanguard Balanced Indx 1.7656 868.06 2.39 4.94 6.47 NAv ***** PBT0002AU IOOF Profile 55 0.8934 298.58 2.09 5.59 5.62 0.76 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MLC0886AU MLC Mkey Pen F Index Plus Cons Gr 17.5241 390.44 2.52 4.53 5.81 NAv **** UFM0051AU IOOF MultiMix Moderate Trust 0.9968 522.13 4.04 5.56 6.58 0.89 ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0318AU CFS FC Pen-FirstChoice Moderate 2.7501 304.66 1.06 4.38 5.39 2.03 **** FSF0500AU FirstChoice WS Moderate 0.9997 522.99 1.70 5.00 6.00 0.98 **** RFA0061AU Pendal MicroCap Opportunities 2.4700 289.68 3.89 14.54 15.32 1.20 *****
AMP1581AU AMP FS R-AMP Super Easy Moderately Cons 1.7058 770.48 2.67 4.26 5.83 0.70 **** ADV0091AU Advance Moderate Multi-Blend W 0.9452 1,452.06 2.57 4.83 5.01 0.80 NAv BTA0313AU Pendal MidCap 1.7405 456.01 4.31 12.89 12.44 1.65 ****
MLC0826AU MLC MKey Pens-Horizon 3 - Conserv Gr 13.7073 1,463.56 2.32 3.87 5.12 NAv *** AUG0001AU Australian Ethical Balanced Trust 1.5924 1,150.40 1.77 4.36 6.25 2.50 *** PER0270AU Pengana Emerging Companies 2.1410 788.97 2.75 10.85 10.96 1.33 ****
MLC0930AU MLC MKey Pen F-MLC Inflation Plus Mod 12.4933 379.95 2.66 3.21 NAv NAv ** ASC0001AU Smallco Investment 4.7656 330.96 6.49 10.70 12.62 7.14 ****
IPA0074AU Summit Select Income Generator 1.1256 1,746.15 1.71 4.35 5.18 NAv ***
CMI0111AU CFS Wholesale Aus Small Companies 1.6047 359.67 8.28 10.02 10.57 1.11 ***
Multisector Conservative IPA0075AU North Select Income Generator 1.1256 1,805.93 1.71 4.35 5.18 NAv ***
OPS0002AU OC Premium Small Companies 3.2436 472.85 9.61 9.75 10.40 1.20 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star RIM0003AU Russell Diversified 50 A 1.0252 785.77 1.28 4.19 5.33 0.80 ****
CSA0131AU Aberdeen Std Australian Small Coms Fd 3.0986 308.34 1.95 8.84 10.39 1.26 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0398AU MLC Wholesale Horizon 3 Conservative Gr 1.1087 939.23 1.93 4.11 5.30 NAv *** RFA0819AU Pendal Smaller Companies 2.1631 472.73 3.71 8.39 7.79 1.24 ***
NAv VicSuper Flexible Income Capital Secure 1.3805 555.00 3.40 4.64 5.30 NAv ***** PER0048AU Perpetual Wholesale Smaller Companies 1.1020 929.52 -0.35 8.30 7.47 1.28 ***
FSF0531AU CFS FC W Pen-FirstChoice W Defensive 2.0418 376.56 1.60 2.71 3.64 0.94 **** Multisector Conservative PAT0002AU Ironbark Karara Australian Small Comp 3.4779 606.52 4.19 8.22 6.29 1.57 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star PER0039AU Perpetual WFIA-Perpetual Small Coms 2.1828 392.27 -1.09 7.51 6.68 2.01 ***
Multisector Growth code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
BTA0318AU Pendal Monthly Income Plus 1.0219 426.28 2.31 3.50 4.19 0.65 **** Equity Australia Mid/Small Growth
NAv CBUS Super Income Stream Growth NAv 813.08 6.14 9.33 9.70 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv AustralianSuper Pension Balanced NAv 7,543.16 5.43 8.89 9.75 NAv NAv
Multisector Growth
EGG0001AU Eley Griffiths Group Small Companies 2.0629 475.53 7.74 10.95 9.05 2.62 ***
NAv VicSuper Flexible Income Growth 1.7809 565.00 4.48 7.44 8.67 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star BFL0004AU Bennelong ex-20 Australian Equities 2.1886 2,424.01 1.26 9.51 9.86 2.01 ****
NAv AustralianSuper Pension Conservative Bal NAv 2,404.26 4.33 7.40 8.20 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
AAP0104AU Ausbil Australian Emerging Leaders 2.8850 809.70 -2.24 8.12 7.49 0.85 ***
FSF0559AU CFS FC W Pen-FirstChoice W M-Index Bal 2.8958 709.70 2.17 6.84 7.08 0.73 ***** MAQ0048AU Macquarie Balanced Growth 1.0637 534.48 3.26 6.97 6.90 NAv **** FSF0007AU CFS Future Leaders 3.6183 350.28 9.46 8.06 5.90 2.02 **
FSF0533AU CFS FC W Pen-FirstChoice W Growth 2.6273 360.74 2.07 6.37 7.28 1.26 **** IOF0093AU IOOF MultiMix Balanced Growth Trust 0.9066 1,696.01 5.04 6.57 7.91 1.12 ***** AUG0002AU Australian Ethical Australian Shrs 2.3104 531.48 0.36 6.17 9.34 2.50 ***
FSF1031AU CFS FC W Pen-FirstChoice W Balanced 2.1649 324.89 2.03 5.81 6.77 1.20 **** FSF0476AU FirstChoice WS Multi-Index Balanced 1.0118 333.36 1.77 6.46 6.68 0.69 **** ANT0002AU Fairview Equity Partners Emerging Co 1.9990 348.39 4.71 6.10 5.29 1.20 **
MLC0887AU MLC Mkey Pen F Index Plus Balanced 20.2067 595.87 2.82 5.76 7.02 NAv **** ETL0062AU SGH ICE 2.0177 586.55 5.44 5.70 9.59 1.18 ****
INT0038AU Morningstar Growth Real Return 0.8974 377.28 2.76 6.30 7.24 1.17 ****
AMP1330AU AMP FS R-AMP Super Easy Balanced 1.8663 1,092.70 3.10 5.36 6.90 0.72 ****
SCH0102AU Schroder Balanced Wholesale 1.0496 706.37 2.59 6.05 6.15 0.90 **** FHT0030AU The Montgomery Fund 1.3457 570.90 2.04 3.88 5.89 1.36 **
MLC0827AU MLC MKey Pens-Horizon 4 - Balanced Port 23.7349 2,463.66 3.12 5.31 6.64 NAv ****
MLC0201AU MLC MKey AP Horizon 4 - Balanced 20.6559 420.96 3.03 5.24 6.58 NAv **** ADV0050AU Advance Balanced Multi-Blend W 0.9307 2,334.60 2.86 5.90 6.11 0.90 NAv
Equity Australia Mid/Small Value
MLC0260AU MLC Wholesale Horizon 4 Balanced 1.1634 1,525.21 2.09 5.25 6.47 NAv ****
Multisector Moderate PER0063AU Perpetual Wholesale Balanced Growth 1.4066 739.71 2.97 5.16 5.86 1.10 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star PER0013AU Perpetual Bal Grth 2 1.5047 1,252.79 2.97 5.15 5.85 1.10 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating ETL0060AU Allan Gray Australia Equity A 1.5779 1,529.00 5.53 17.95 10.51 2.16 ****
RIM0001AU Russell Balanced A 0.9754 1,452.18 1.40 4.92 6.17 0.87 ***
NAv VicSuper Flexible Income Capital Stable 1.5390 1,709.00 4.00 5.83 6.82 NAv ***** RIM0011AU Russell Balanced Class C 1.0560 389.26 1.20 4.72 5.95 1.08 *** Equity Australia Other
NAv CBUS Super Income Stream Conservative NAv 457.35 3.85 5.50 5.95 NAv NAv NML0588AU AMP Gen-Balanced 0.9632 487.64 1.57 4.52 5.61 NAv ***
FSF0540AU CFS FC W Pen-FirstChoice W M-Index Cons 2.1406 1,488.75 1.79 4.12 4.65 0.64 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MLC0023AU MLC UT/MKey InvSer Horizon 4 - Balanced 1.5082 440.79 1.09 4.30 5.51 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
MMF1690AU OnePath OA FR Pen-Vanguard Cons Index 1.5971 336.65 1.72 3.83 5.25 NAv *****
ETL0103AU EQT Growth 1.3355 517.24 1.05 4.14 5.10 NAv NAv SSB0026AU Legg Mason Martin Currie Real Income A 1.7035 518.28 1.89 8.70 12.72 0.81 NAv
FSF0530AU CFS FC W Pen-FirstChoice W Conservative 2.1694 1,625.76 1.59 3.51 4.42 1.04 ****
AMP1378AU AMP FS R-AMP Super Easy Conservative 1.5638 322.10 2.29 3.17 4.45 0.64 **** SBC0815AU UBS Balanced Investment Fund 1.4344 810.69 1.28 3.47 5.27 1.03 ** RIM0046AU Russell After-Tax Aus Shr (SuperInvs) A 1.2119 809.84 3.18 7.34 5.44 NAv NAv
MLC0825AU MLC MKey Pens-Horizon 2 - Cap Stable Prt 17.9850 615.48 1.50 2.62 3.65 NAv *** PER0439AU Perpetual Pure Value Share 1.2568 374.16 -3.41 6.57 7.87 1.50 NAv
Multisector Moderate
Equity Australia Large Blend Equity Australia Real Estate
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
ETL0273AU Allan Gray Australia Stable 1.1736 299.00 2.89 7.94 6.08 1.42 ***** PAL0002AU Ironbark Paladin Property Securities 0.9779 303.89 9.59 8.38 11.52 0.84 ****
NAv AustralianSuper Pension Australian Shr NAv 423.66 4.72 9.49 7.96 NAv NAv
IOF0095AU IOOF MultiMix Conservative Trust 0.9459 725.31 3.06 4.57 5.28 0.77 ***** APN0008AU APN AREIT 1.6553 1,214.55 4.15 6.62 10.32 0.85 ***
FSF0513AU CFS FC W Pen-CFS W Index Aus Share 3.6699 902.53 3.93 9.28 7.12 0.44 *****
MMF1688AU OnePath OA FR Pen-Vanguard Aus Shr Index 1.8430 293.50 3.48 8.80 6.61 NAv **** FSF0471AU FirstChoice WS Multi-Index Conservative 0.9494 514.97 1.63 3.97 4.49 0.60 ***
FSF0827AU CFS FC W Pen-Fidelity W Aus Equities 1.7787 547.53 4.47 7.96 7.47 1.10 **** MIN0009AU Mercer Conservative Growth 1.0215 337.56 3.03 3.94 4.83 NAv **** Equity Emerging Markets
PER0077AU Perpetual Wholesale Conservative Growth 1.1363 353.35 2.90 3.77 4.46 0.96 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Equity Australia Large Value ADV0049AU Advance Defensive Multi-Blend W 1.0286 615.76 1.90 3.51 3.72 0.71 NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star RIM0002AU Russell Conservative A 0.9225 526.21 1.16 3.44 4.39 0.71 **** FSF1050AU Stewart Investors W Glb Emerg Mkts Sus 1.7043 368.23 2.08 6.57 8.64 0.94 *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0486AU FirstChoice WS Conservative 1.0379 580.89 1.48 3.37 4.27 0.92 **** LAZ0003AU Lazard Emerging Markets Equity I 1.4133 672.00 -7.47 6.53 4.62 1.15 **
FSF0998AU CFS FC W Pen-Realindex W Aus Shr 2.7937 405.17 2.95 9.86 7.01 0.69 ***** MLC0670AU MLC Wholesale Horizon 2 Income Portfolio 1.0279 396.14 1.01 2.86 4.07 NAv *** FSF0080AU Stewart Investors W Global Emerg Mkts 1.3615 620.21 4.25 4.60 7.57 1.28 ****
FSF0524AU CFS FC W Pen-Investors Mutual W Aus Shr 3.3974 434.40 2.46 7.47 7.05 1.28 ***** ETL0032AU Aberdeen Std Emerging Opports Fd 2.1922 891.67 -8.61 3.17 4.39 1.55 ***
Alternative Strategies Equity Europe
Equity World Large Blend
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF1210AU CFS FC W Pen-Magellan W Global Shares 3.3263 680.91 16.45 9.44 14.78 1.60 ***** HOW0053AU WaveStone Dynamic Australian Equity 1.5926 362.95 5.83 6.46 7.21 1.14 NAv PLA0001AU Platinum European Fund 3.4667 964.20 4.14 8.94 10.74 1.35 NAv
NAv AustralianSuper Pension International NAv 297.72 6.21 8.40 13.27 NAv NAv PER0668AU Perpetual Pure Equity Alpha 1.0794 337.11 8.09 5.12 6.42 3.03 NAv
FSF0549AU CFS FC W Pen-CFS W Index Global Share 2.4511 563.69 9.20 7.81 13.00 0.55 **** HOW0098AU Ardea Real Outcome Fund 0.9313 365.55 2.89 3.61 3.57 0.50 NAv Equity Global Real Estate
FSF0576AU CFS FC W Pen-Platinum W International 2.9534 603.22 -3.74 6.06 9.90 1.81 *** COL0030AU Atrium Evolution Series Divers - AEF 7 1.0844 333.81 4.10 3.06 6.19 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Equity World Large Growth ECL0013AU Ellerston Australian Market Neutral 0.9984 532.48 -5.42 1.18 6.00 1.75 NAv
WHT0015AU Resolution Capital Global Property Secs 1.6207 318.11 1.79 4.94 9.28 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star ADV0135AU Advance Global Property W 0.8397 654.13 4.10 4.93 8.23 0.95 NAv
Alternative Strategies - Diversified
WHT0024AU Resolution Capital Global Prp Secs (WS) 1.8947 625.21 1.37 4.79 9.23 NAv ****
FSF0552AU CFS FC W Pen-MFS W Global Equity 1.9996 426.67 5.75 6.61 12.07 1.26 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star HML0016AU UBS Clarion Global Property SecuritiesFd 1.4740 330.71 1.50 1.78 7.11 0.90 **
Equity World Large Value GTU0109AU Invesco WS Global Targeted Returns A 0.9883 608.67 -3.45 1.41 NAv 0.93 NAv Equity Japan
code Fund Name Price ($m) Perf Perf Perf Fee Rating Alternative Strategies - Managed Futures code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF1000AU CFS FC W Pen-Realindex W Global Shr 2.4085 344.44 5.95 7.83 10.94 0.83 *** PLA0003AU Platinum Japan 4.0660 780.15 -4.18 7.99 14.71 1.35 NAv
Infrastructure - Global code Fund Name Price ($m) Perf Perf Perf Fee Rating Equity World - Currency Hedged
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MAQ0482AU Winton Global Alpha 1.2125 2,126.09 3.31 2.32 6.20 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF0944AU CFS FC W Pen-CFS W Global Ltd Infra Sec 2.6270 304.03 -3.36 7.60 10.18 1.41 ***** Equity Asia Pacific w/o Japan MGE0007AU Magellan Global (Hedged) 1.5597 495.08 8.38 10.40 10.88 1.51 *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MAQ0557AU Walter Scott Global Equity Hedged 0.9840 533.42 6.50 10.12 9.92 NAv *****
Bonds - Australia code Fund Name Price ($m) Perf Perf Perf Fee Rating MAQ0079AU Arrowstreet Global Equity Hedged 1.0278 833.26 2.23 9.98 11.64 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star SST0022AU State Street International Eqs Idx Hg Tr 0.8214 280.00 2.39 9.17 10.06 0.20 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating PLA0004AU Platinum Asia 2.3354 4,096.99 -9.73 5.09 9.59 1.35 ****
INT0050AU Morningstar International Shares Hdgd 0.4587 470.44 2.43 8.46 10.13 0.56 ****
FSF0544AU CFS FC W Pen-Aberdeen W Aus Fixed Inc 2.0124 733.92 2.58 2.61 4.03 0.85 **** RIM0073AU Russell Global Opportunities $NZ Hdg A 0.7359 586.33 1.72 8.26 11.76 NAv ****
Equity Australia Derivative Income
RIM0075AU Russell Global Opportunities $NZ Hdg B 1.2071 281.76 0.37 6.80 10.26 NAv ***
Bonds - Global APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star GSF0001AU Grant Samuel Epoch Gbl Eq Shldr Yld Hgd 0.7543 364.61 -1.72 5.32 6.86 1.30 **
code Fund Name Price ($m) Perf Perf Perf Fee Rating HBC0011AU Merlon Australian Share Income 1.0809 535.75 -0.93 5.93 4.37 0.95 **** Equity World Large Blend
FSF1399AU CFS FC W Pen-PIMCO W Global Bond 1.2367 710.46 -0.06 3.27 4.45 0.97 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Equity Australia Large Blend code Fund Name Price ($m) Perf Perf Perf Fee Rating
Bonds - Global / Australia MGE0005AU Magellan High Conviction 1.7232 518.63 12.75 11.28 16.52 2.30 *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star IOF0045AU Antipodes Global Fund - Class P 1.6783 3,561.10 8.28 10.57 16.45 1.20 *****
BTA0565AU Magellan WS Plus Global 1.4834 790.42 16.62 9.75 NAv NAv *****
NAv AustralianSuper Pension Div Fixed Int NAv 416.21 1.85 3.98 4.94 NAv NAv PPL0106AU Antares Prof High Growth Shares 0.9945 590.51 6.15 10.07 8.19 1.05 *****
FSF1198AU CFS FC-Magellan W Global Share 2.1932 341.94 16.48 9.43 14.81 1.57 *****
FSF1061AU CFS FC W Pen-UBS W Diversified Fixed Inc 1.6235 681.73 1.76 2.94 4.13 0.82 **** UGL0001AU UCA Australian Equities Portfolio 13.8600 294.44 4.29 9.99 6.61 NAv **** MGE0001AU Magellan Global 2.1955 9,860.90 16.38 9.43 14.84 1.55 *****
FSF0532AU CFS FC W Pen-FirstChoice W Fixed Int 2.1616 454.04 1.20 2.69 4.10 0.89 ***** ACM0006AU AB Managed Volatility Equities 1.4291 322.48 5.18 9.52 NAv 0.55 ***** MAQ0464AU Arrowstreet Global Equity 1.0468 1,339.68 9.11 9.13 15.25 NAv *****
SCH0101AU Schroder WS Australian Equity 1.1973 1,775.55 3.54 9.31 5.03 0.92 **** FSF1240AU Acadian Global Managed Volatility Equity 1.7128 320.80 8.05 8.93 12.55 0.65 ****
Diversified Credit RFA0059AU Pendal Focus Australian Share 1.9526 522.80 3.11 9.15 8.03 1.04 ***** PLA0006AU Platinum Unhedged Fund 1.5092 303.42 -2.60 8.74 11.69 1.35 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FPS0006AU Fiducian Australian Shares 1.6934 374.41 1.79 8.88 7.38 NAv **** SST0013AU State Street International Eqs Idx Tr 1.2243 1,787.00 9.61 8.26 13.52 0.18 ****
IOF0092AU IOOF MultiMix Australian Shares Trust 1.0186 426.05 4.23 8.17 6.31 1.10 **** FSF1771AU Realindex Global Shr Fd(Scr)-Class A 1.1519 485.84 6.09 8.02 NAv 0.57 ****
FSF1030AU CFS FC W Pen-Macquarie W Income Opps 1.5448 699.11 1.05 2.73 2.65 0.84 ***
MAQ0177AU Macquarie Aus Pure Indexed Equities 1.7931 927.45 2.96 8.14 5.90 NAv **** SST0010AU State Street Global Index Plus Trust 0.8515 663.30 9.00 7.81 13.47 0.30 ***
Multi-Strategy Income SST0004AU State Street Australian Equities Idx Tr 1.1651 768.60 2.74 8.08 5.86 0.16 **** MAQ0404AU IFP Global Franchise 2.2177 1,882.16 12.06 7.67 14.23 NAv *****
FSF0652AU CFS Wholesale Index Australian Share 1.1225 316.40 2.55 7.84 5.67 0.40 *** SCH0003AU Schroder Global Core 0.6282 632.48 9.48 7.67 12.84 0.40 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating CMI0103AU CFS Wholesale Indexed Australian Share 1.4298 639.08 2.53 7.84 5.65 0.40 *** INT0052AU Morningstar International Shares Unhdg 0.9636 1,229.43 9.23 7.64 13.53 0.51 ***
VAN0011AU Vanguard Index International Shares 1.6048 352.91 8.89 7.50 12.74 NAv ***
FSF1631AU CFS FC W Pen- Kapstream W Absolute Ret 1.1345 468.33 2.10 2.72 NAv 0.96 *** BTA0481AU Fidelity WS Plus Australian Equities 1.1052 537.61 3.48 7.53 NAv NAv ***
PLA0100AU Platinum International Brands Fund 1.9829 700.33 -7.82 7.47 8.44 1.35 ***
MMF1590AU OnePath OA FR Pen-Kapstream Abs Ret Inc 1.4693 297.32 2.18 2.68 2.99 NAv *** VAN0010AU Vanguard Index Australian Shares 1.9015 534.33 2.12 7.46 5.25 NAv ***
FPS0005AU Fiducian International Shares 1.8966 290.07 4.46 7.39 12.32 NAv ****
RFA0818AU Pendal Australian Share 1.8710 534.76 2.55 7.37 6.25 0.79 **** RIM0008AU Russell International Shares A 1.5757 284.16 6.38 6.64 11.93 1.04 ***
Australian Cash FID0008AU Fidelity Australian Equities 31.2864 5,462.00 3.30 7.36 6.58 0.85 **** PLA0002AU Platinum International Fund 1.894710,231.18 -4.90 6.17 10.02 1.35 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0003AU CFS Wholesale Imputation 2.1263 784.59 6.87 6.44 5.45 0.96 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0505AU CFS FC W Inv-Platinum International 1.6171 278.46 -3.77 6.05 9.88 1.72 ***
BTA0021AU BT Aus Share Retail 3.1820 437.66 1.55 6.39 5.28 NAv *** PMC0100AU PM Capital Global Companies 2.8348 426.98 0.89 5.42 11.54 3.69 **
NAv AustralianSuper Pension Cash NAv 1,003.18 2.26 2.34 2.53 NAv NAv
FSF0538AU CFS FC W Pen-CFS W Cash 1.7857 725.76 1.90 2.01 2.20 0.44 NAv PCL0005AU Pengana Australian Equities Class A 1.7823 1,236.90 -1.99 5.60 5.78 1.88 **** MLC0060AU MLC UT/MKey InvSer Platinum Global 1.8439 488.39 -7.05 4.17 8.63 NAv **
MMF1582AU OnePath OA FR Pen-ANZ Cash Advantage NAv 451.20 1.55 1.73 2.05 NAv NAv FSF0013AU CFS MIF-Imputation 3.1327 1,351.65 5.93 5.54 4.55 NAv ***
ETL0068AU EQT Flagship Common No 2 1.7000 360.59 0.21 4.40 4.16 NAv NAv Equity World Large Growth
FSF1012AU CFS FC W Pen-FirstRate W Saver NAv 1,407.53 1.50 1.61 1.96 0.00 NAv
MLC0796AU MLC MKey Pens-Cash Fund 13.0065 387.49 0.54 0.53 0.80 NAv NAv SBC0817AU UBS Australian Share Fund 1.6526 516.94 -0.51 3.96 2.80 0.90 ** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Unlisted and Direct Property Equity Australia Large Geared FSF0908AU Generation Wholesale Global Share 1.6133 507.94 11.64 13.23 18.13 2.79 *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star BTA0538AU T. Rowe Price WS Plus Global Equity 1.2541 346.52 9.06 10.30 NAv NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MAQ0410AU Walter Scott Global Equity 2.4770 2,518.63 13.34 9.13 13.28 NAv ****
NAv AustralianSuper Pension Property NAv 346.14 7.59 9.96 9.99 NAv NAv FID0007AU Fidelity Global Equities 23.1932 282.85 8.02 8.07 13.53 0.99 ****
FSF0043AU CFS Wholesale Geared Share 3.3069 853.13 4.62 10.71 10.04 2.26 **** ZUR0143AU Zurich Investments Gbl Thematic Shr Pool 1.0047 505.85 9.35 7.67 12.16 NAv ***
PER0071AU Perpetual Wholesale Geared Australian 1.9401 596.47 0.64 8.02 3.99 1.17 ****
★★★ INVESTMENT TRUSTS ★ ★ ★
ZUR0061AU Zurich Investments Gbl Thematic Shr 0.9517 319.88 8.49 6.75 11.17 0.99 ***
ZUR0581AU Zurich Investments Unhedged Global Gr 1.9906 330.15 8.74 6.72 12.58 0.98 ***
Equity Australia Large Growth CRS0005AU Aberdeen Std Actvly Hdg Intl Eqs Fd 3.2114 565.95 3.30 5.43 7.89 0.98 **
Multisector Flexible APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star HOW0002AU Pengana International Ethical 2.8296 344.44 5.60 0.89 8.33 1.35 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating Equity World Large Value
BFL0002AU Bennelong Concentrated Australian Eq 1.9176 702.87 -1.00 12.32 12.65 3.92 *****
PER0556AU Perpetual Diversified Real Return W 1.0574 413.47 1.92 4.02 4.93 0.97 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
SCH0047AU Schroder Real Return CPI+5% Wholesale 1.1133 1,913.90 1.84 3.72 4.33 0.90 *** AAP0008AU Ausbil 130/30 Focus - Wholesale 1.4682 658.45 2.73 11.08 7.05 1.64 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
MLC0920AU MLC WS Inflation Plus - Moderate 1.0670 619.10 1.95 2.86 5.03 NAv *** BFL0001AU Bennelong Australian Equities 2.0197 419.80 5.39 10.33 7.92 1.00 **** FSF0974AU Realindex Global Share-Class A 1.3758 801.24 6.18 8.04 11.17 0.58 ****
RIM0098AU Russell Inv Multi-Asset Growth Strat A 0.9589 329.30 -1.56 2.76 NAv 0.91 *** HOW0034AU Greencape Broadcap 1.3411 437.14 3.49 10.27 7.98 1.25 ***** ANT0005AU Altrinsic Global Equities Trust 1.5489 298.60 10.14 7.33 11.58 1.25 ****
PER0731AU PineBridge Global Dynamic Asset Alloc I 1.0386 974.91 -1.99 2.16 NAv NAv ** HOW0035AU Greencape High Conviction 1.3104 436.45 4.95 9.85 7.77 1.03 **** SCH0030AU Schroder Global Value 0.8770 479.05 5.00 5.76 10.28 0.98 ****
PER0728AU BMO Pyrford Global Absolute Return 1.0635 535.00 3.71 1.97 NAv NAv ** AAP0103AU Ausbil Australian Active Equity 3.2942 1,591.46 3.45 8.74 6.26 0.90 *** GSF0002AU Grant Samuel Epoch Gbl Eq Shldr Yld Uhgd 1.2346 1,800.67 3.92 3.88 9.56 1.25 ***
20
Tables
★★★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★

Equity World Mid/Small Multisector Aggressive Multisector Life Stages-1970s
NAv HOSTPLUS Shares Plus NAv 700.07 5.37 10.00 9.53 NAv NAv FSF1384AU CFS FC ESup-FirstChoice Lifestage1970-74 1.5326 1,520.49 2.61 7.07 6.97 1.09 *****
ETL0365AU Paradice Global Small Cap Fund 2.0006 835.00 -2.27 5.34 10.88 1.67 *** FSF1385AU CFS FC ESup-FirstChoice Lifestage1975-79 1.5267 1,453.32 2.47 7.00 6.91 1.08 ****
NAv CBUS Super High Growth NAv 2,251.04 5.05 9.34 9.57 NAv NAv
LAZ0012AU Lazard Global Small Cap W 2.1681 302.52 -2.12 3.23 10.45 1.12 *** NAv Sunsuper Growth 3.1440 5,635.93 5.78 9.13 8.93 NAv ***** MMF2081AU ANZ Smart Choice Super 1970S 1.7457 4,461.06 3.09 6.30 6.88 NAv ***
NAv Sunsuper Shares 2.9951 1,033.08 3.48 8.68 7.96 NAv **** AMP1895AU AMP SuperLeader-AMP MySuper 1970s 1.4197 495.48 2.38 6.27 NAv 1.46 ***
Infrastructure - Global NAv AustralianSuper High Growth NAv 8,746.19 4.81 8.45 9.48 NAv NAv WFS0543AU BT Bus Super-BT MySuper 1970s Lifestage 1.4053 1,313.38 3.54 6.11 NAv NAv **
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AMP1889AU AMP SigSup-AMP MySuper 1970s 1.4197 1,633.60 2.38 6.11 NAv 1.46 ***
NAv Care Super Growth NAv 909.13 5.14 8.34 9.00 NAv NAv
code Fund Name Price ($m) Perf Perf Perf Fee Rating AMP1901AU AMP FLS&CS-AMP MySuper 1970s 1.4197 2,862.52 2.38 6.11 NAv 1.46 **
NAv CBUS Super Growth (MySuper) NAv40,131.58 5.34 8.34 8.66 NAv NAv
BTA0446AU BT Lifetime SE-MySuper 1970s Lifestage 1.4728 1,822.21 3.30 5.67 NAv NAv *
LAZ0014AU Lazard Global Listed Infrastructure 1.3065 1,348.17 0.09 11.44 13.94 0.98 ***** NAv HESTA Super Shares Plus NAv 1,082.53 6.29 8.28 8.56 NAv NAv
BTA0291AU BT Super for Life 1970s Lifestage Sav 1.4809 2,507.83 3.30 5.67 6.27 NAv *
MGE0002AU Magellan Infrastructure 1.2667 1,615.08 1.77 8.29 11.37 1.31 ***** NAv Energy Super Growth 3.6776 734.33 3.74 8.25 8.60 NAv *****
NMS0034AU AMP SD Bus-AMP MySuper 1970s 13.8969 298.67 1.53 5.66 NAv 1.53 NAv
FSF0905AU CFS FC W Inv-CFS W Glbl Listed Infra Sec 0.8713 324.48 -3.41 7.57 10.14 NAv **** NAv Sunsuper Balanced 3.1657 6,001.46 5.46 8.18 8.26 NAv ****
MGE0006AU Magellan Infrastructure (Unhedged) 1.7387 698.81 6.00 6.78 13.19 1.53 **** NAv Asgard SMAF SMA High Growth NAv 355.38 3.73 8.18 8.43 NAv NAv Multisector Life Stages-1980s
MPL0006AU Maple-Brown Abbott Global Listed Infras 1.5971 739.45 0.16 6.00 12.35 0.98 **** NAv Sunsuper Lifecycle Balanced Pool 1.514131,677.56 5.49 8.17 NAv NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv VicSuper FutureSaver Equity Growth 1.8354 851.00 3.67 7.97 8.77 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
MAQ0432AU Macquarie International Infra Ses 1.1799 345.38 -3.63 5.56 7.54 NAv **
NAv AustralianSuper Sustainable Balanced NAv 1,874.84 4.90 7.70 8.33 NAv NAv FSF1387AU CFS FC ESup-FirstChoice Lifestage1985-89 1.5292 923.76 2.45 7.02 6.93 1.07 *****
TGP0008AU RARE Infrastructure Value Hedged 0.9599 978.28 -3.22 3.94 6.49 1.03 ***
NAv REST Super High Growth 5.4075 1,365.64 4.11 7.54 8.62 NAv ***** FSF1386AU CFS FC ESup-FirstChoice Lifestage1980-84 1.5280 1,370.03 2.47 7.01 6.92 1.08 ****
TGP0034AU RARE Infrastructure Value Unhedged 1.1893 971.20 2.03 3.63 8.91 0.97 *** NAv Asgard SMAF SMA Growth NAv 526.35 3.37 7.37 7.35 NAv NAv MMF2082AU ANZ Smart Choice Super 1980S 1.7847 3,322.28 3.19 6.69 7.28 NAv ***
NAv Tasplan Super Longer Term Growth 1.9560 504.43 5.39 7.33 8.28 NAv NAv AMP1890AU AMP SigSup-AMP MySuper 1980s 1.4303 1,012.00 2.29 6.42 NAv 1.44 ***
Australian Short Term Fixed Interest NAv VicSuper FutureSaver Socially Conscious 1.7524 337.00 3.57 6.88 7.67 NAv **** AMP1896AU AMP SuperLeader-AMP MySuper 1980s 1.4303 535.07 2.29 6.42 NAv 1.44 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0246AU MLC MKey Bus Sup Horizon 6 - Share 92.9811 334.00 3.37 6.63 7.95 NAv **** AMP1902AU AMP FLS&CS-AMP MySuper 1980s 1.4303 2,171.70 2.29 6.25 NAv 1.44 **
code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0748AU MLC MKey Super Horizon 6 - Share Port 92.9811 608.40 3.24 6.49 7.82 NAv **** WFS0544AU BT Bus Super-BT MySuper 1980s Lifestage 1.3921 1,031.51 3.55 5.94 NAv NAv **
PRM0015AU MIF A 1.0345 1,080.83 2.56 3.39 3.49 0.38 ***** NAv Plum Superannuation -Pre-mixed Assertive NAv 964.43 3.53 6.36 7.79 NAv NAv BTA0447AU BT Lifetime SE-MySuper 1980s Lifestage 1.4911 1,202.52 3.32 5.65 NAv NAv *
CRE0014AU Smarter Money Platform Investor 1.0453 781.07 2.11 2.98 3.08 0.72 **** FSF0273AU CFS FC PSup-FirstChoice High Growth 2.1474 287.62 0.98 6.33 6.87 2.23 **** BTA0292AU BT Super for Life 1980s Lifestage Sav 1.4994 2,674.43 3.32 5.65 6.40 NAv *
WFS0377AU Pendal Enhanced Cash 1.0538 582.28 2.36 2.72 2.81 0.25 **** MLC0425AU MLC MKey Super GS Horizon 6-Share 79.8384 609.22 3.08 6.32 7.65 NAv ***
AMP0801AU AMP SigSup-FD High Growth 2.7183 505.23 2.12 6.32 7.73 1.81 **** Multisector Life Stages-1990s and later
UCM0001AU UCA Enhanced Cash Portfolio 1.0000 750.88 2.58 2.71 3.11 NAv ****
BTA0295AU BT Super for Life Growth Sav 1.7656 619.41 1.37 6.24 9.31 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
ACU0011AU TPS Cash Management NAv 1,598.80 1.83 1.83 2.03 NAv ** code Fund Name Price ($m) Perf Perf Perf Fee Rating
AMP1571AU AMP FS Super-AMP Super Easy High Growth 1.9813 419.42 3.63 6.16 7.94 0.81 ****
RIM0041AU Russell Australian Cash A 1.0313 334.40 1.50 1.56 1.80 NAv * FSF1388AU CFS FC ESup-FirstChoice Lifestage1990-94 1.5292 401.15 2.37 7.03 6.94 1.07 *****
MLC0885AU MLC MKey Sup F Index Plus Growth 19.7952 522.59 2.66 5.76 6.97 NAv ***
AMP0800AU AMP SigSup-FD Growth 2.6508 621.58 1.84 5.74 7.30 1.81 **** MMF2083AU ANZ Smart Choice Super 1990S 1.7962 742.71 3.27 6.82 7.37 NAv ****
Bonds - Australia AMP1903AU AMP FLS&CS-AMP MySuper 1990s 1.4241 443.13 2.35 6.12 NAv 1.43 ***
AMP1570AU AMP FS Super-AMP Super Easy Growth 1.8731 955.29 3.11 5.62 7.24 0.80 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star BTA0293AU BT Super for Life 1990s Lifestage Sav 1.5195 739.61 3.38 5.71 6.50 NAv **
BTA0226AU BT Lifetime SE-BT Multi-Manager Gr 1.9832 287.18 2.12 5.51 5.51 NAv **
code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0252AU MLC MKey Bus Sup Horizon 5 - Growth 44.4029 1,193.63 2.98 5.51 6.87 NAv *** Multisector Moderate
SSB0122AU Legg Mason Western Asset Aus Bd A 1.2245 502.54 3.07 3.17 4.60 0.38 ***** MLC0747AU MLC MKey Super Hor 5 - Gr Port 44.4029 1,810.38 2.85 5.37 6.73 NAv ***
SBC0813AU UBS Australian Bond Fund 1.0856 1,176.32 3.03 3.06 4.25 0.45 **** MLC0167AU MLC MKey Super GS Horizon 5-Growth 38.1269 936.54 2.67 5.18 6.54 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
IOF0046AU Janus Henderson Australian Fxd Intst 1.0189 409.12 3.00 3.02 4.23 0.47 ***** AMP0510AU AMP FLS&CS-FD Growth 2.2269 639.55 1.23 5.10 6.60 2.51 *** NAv HESTA Super Conservative Pool NAv 1,171.04 4.65 5.66 5.90 NAv NAv
IOF0145AU Janus Henderson Tactical Income 1.0655 3,385.26 2.70 2.99 3.35 0.45 *** AMP0166AU AMP FLS&CS-AMP All Growth 3.9048 516.97 2.83 4.96 6.51 2.42 ** NAv VicSuper FutureSaver Capital Stable 1.4865 1,096.00 3.40 5.30 6.26 NAv *****
CRS0004AU Aberdeen Std Australian Fixed Inc Fd 1.1553 295.53 3.00 2.86 4.31 0.54 **** AMP0342AU AMP FLS&CS-AMP High Growth 2.3227 959.21 2.77 4.78 6.39 2.42 ** NAv Sunsuper Conservative 2.5707 1,459.12 3.50 5.18 5.33 NAv *****
ETL0015AU PIMCO Australian Bond W 1.0120 2,744.38 2.57 2.81 4.30 0.50 ***** NAv Care Super Capital Stable NAv 330.36 3.32 5.01 5.41 NAv NAv
Multisector Balanced NAv CBUS Super Conservative NAv 825.62 3.34 4.82 5.26 NAv NAv
RIM0005AU Russell Australian Bond A 1.0272 375.61 2.41 2.70 3.99 NAv ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star NAv REST Super Capital Stable 3.2396 421.11 2.49 4.27 4.93 NAv *****
ETL0182AU PIMCO Australian Short-Term Bond W 1.0364 369.18 2.30 2.55 3.21 0.50 ** code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0613AU CFS FC W PSup-FirstChoice W M-Index Cons 1.9276 602.99 1.59 3.70 4.17 0.65 ****
SCH0028AU Schroder Fixed Income Wholesale 1.0867 2,132.08 2.88 2.50 3.59 0.50 ***
NAv Sunsuper Retirement 2.6644 1,234.93 4.44 6.51 6.43 NAv ***** FSF0598AU CFS FC W PSup-FirstChoice W Conservative 1.9649 499.67 1.42 3.14 3.94 1.04 ****
RFA0813AU Pendal Fixed Interest 1.1560 650.98 2.78 1.97 4.04 0.50 *** NAv Sunsuper Lifecycle Retirement Pool 1.3783 3,666.37 4.41 6.45 6.34 NAv ***** AMP0799AU AMP SigSup-FD Conservative 1.9525 323.87 0.86 2.55 3.90 1.55 ***
NAv VicSuper FutureSaver Balanced 1.6075 1,354.00 3.70 6.28 7.28 NAv ***** AMP0167AU AMP FLS&CS-AMP Conservative 2.9122 556.64 1.08 2.10 3.32 2.10 ***
Bonds - Global AMP1904AU AMP FS Super-AMP MySuper Balanced 1.3846 951.81 2.78 5.67 NAv 0.69 *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star NAv AustralianSuper Stable NAv 2,533.35 3.60 5.59 5.96 NAv NAv Equity Australia Large Blend
code Fund Name Price ($m) Perf Perf Perf Fee Rating NAv REST Super Balanced 3.8703 624.47 2.96 5.35 6.15 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
ETL0018AU PIMCO Global Bond W 0.9894 5,036.82 0.09 3.93 5.11 0.50 ***** TCS0001AU ING DIRECT Super Option Balanced 1.5398 970.99 3.32 5.32 5.59 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0637AU CFS FC W PSup-FirstChoice W M-Index Div 2.1684 523.95 1.83 5.01 5.38 0.69 **** NAv REST Super Australian Shares 7.6212 380.63 5.05 9.80 7.95 NAv *****
SBC0819AU UBS International Bond Fund 0.9315 402.44 0.00 2.85 4.18 0.49 ****
FSF0607AU CFS FC W PSup-FirstChoice W Moderate 2.2346 1,335.92 1.78 4.81 5.70 1.17 ***** NAv AustralianSuper Australian Shares NAv 2,544.30 4.31 8.77 7.02 NAv NAv
RIM0080AU Russell Global Bond B 1.0913 677.41 2.95 2.30 5.97 NAv ****
MMF1812AU OnePath OA FR PS-Vanguard Balanced Index 1.6746 658.19 2.20 4.49 5.96 NAv **** NAv Sunsuper Australian Shares Index 2.1374 492.02 3.67 8.56 6.36 NAv ****
FSF0271AU CFS FC PSup-FirstChoice Moderate 2.5256 1,214.77 1.03 4.04 4.93 2.05 **** FSF0581AU CFS FC W PSup-CFS W Index Aus Share 3.0027 778.78 3.18 8.10 6.22 0.45 ****
Bonds - Global / Australia MMF1811AU OnePath OA FR PS-Vanguard Aus Shr Index 1.7260 327.89 3.12 7.94 5.95 NAv ****
FSF0368AU CFS FC ESup-FirstChoice Moderate 2.1868 406.81 1.01 3.94 4.87 2.07 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AMP1569AU AMP FS Super-AMP Super Easy Mod Cons 1.6306 743.56 2.34 3.92 5.36 0.74 **** MLC0428AU MLC MKey Super GS-Australian Share 99.6393 280.47 2.68 7.68 5.78 NAv ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0691AU MLC MKey Super - Vanguard Aus Shr Ind 106.8783 371.66 2.44 7.32 5.33 NAv ***
AMP0804AU AMP SigSup-FD Moderately Conservative 2.1889 442.45 1.17 3.89 5.21 1.70 ***
ETL0016AU PIMCO Diversified Fixed Interest W 0.9943 2,941.46 1.30 3.35 4.66 0.51 ***** FSF0833AU CFS FC W PSup-Fidelity W Aus Equities 1.6388 503.50 4.02 7.10 6.68 1.10 ****
MLC0745AU MLC MKey Super Hor 3-Cons Growth Port 25.0810 822.69 2.04 3.51 4.64 NAv ***
SBC0007AU UBS Diversified Fixed Income Fund 0.8681 944.67 1.96 3.11 4.20 0.55 **** AMP0766AU AMP FLS&CS- Yarra Cap Mngmt Aust Eq 3.2228 335.64 0.93 6.26 5.20 2.32 ***
BTA0603AU BT Lifetime PS-BT Balanced Returns 12.5746 424.74 0.25 3.49 4.95 NAv ***
MAQ0274AU Macquarie Dynamic Bond 1.0157 637.32 1.81 2.97 3.83 NAv *** AMP0170AU AMP FLS&CS-AMP Moderate Growth 3.3726 1,073.38 1.78 3.26 4.52 2.18 ** Equity Australia Large Geared
BTA0513AU BT Lifetime SE- BT Balance Returns 4.5562 303.55 0.08 3.24 4.78 NAv ***
Bonds - Inflation-linked code Fund Name Price ($m) Perf Perf Perf Fee Rating
Multisector Conservative
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0311AU CFS FC PSup-CFS Geared Share 4.9176 321.25 5.85 11.19 10.44 3.30 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating Equity Australia Large Growth
HOW0062AU Ardea Australian Inflation Linked Bond 0.9657 423.42 3.74 2.29 5.02 0.35 *****
NAv VicSuper FutureSaver Capital Secure 1.3361 353.00 2.85 4.06 4.72 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Diversified Credit Multisector Growth FSF0019AU CFS ROSCO-Australian Share 7.1088 586.50 7.62 6.28 6.13 NAv ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AMP0163AU AMP FLS&CS-AMP Australian Share 6.3066 697.90 1.71 4.60 3.90 2.25 **
PER0669AU Perpetual Pure Credit Alpha Fund W 1.4142 552.12 3.64 5.42 5.56 1.00 ***** NAv Asgard SMAF SMA Balanced NAv 315.72 11.29 9.33 8.20 NAv NAv Equity Australia Large Value
FSF0084AU CFS Wholesale Global Credit Income 0.8790 503.48 1.98 4.31 3.89 0.62 **** NAv HOSTPLUS Balanced NAv27,203.13 6.03 9.15 9.16 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
PMC0103AU PM Capital Enhanced Yield 1.1165 518.51 2.76 4.05 3.64 1.16 *** NAv AustralianSuper Balanced NAv99,703.46 5.17 8.25 8.76 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
PER0260AU Perpetual Wholesale Diversified Income 0.9685 1,232.54 2.59 3.95 3.88 NAv *** NAv Care Super Balanced NAv10,864.51 5.23 7.92 8.41 NAv NAv FSF1003AU CFS FC W PSup-Realindex W Aus Shr 2.4085 368.27 2.55 8.76 6.22 0.70 *****
NAv HESTA Super Core Pool NAv36,756.88 5.98 7.59 7.93 NAv NAv AMP0767AU AMP FLS&CS-Perpetual Industrial Share 3.9811 395.51 -1.60 3.52 4.08 2.45 ***
SCH0103AU Schroder Absolute Ret Inc Wholesale 1.0222 399.18 2.51 3.52 3.32 0.54 ***
NAv Energy Super Balanced 3.3086 2,011.68 3.60 7.34 7.72 NAv *****
ETL0019AU PIMCO Global Credit W 0.9800 978.89 -0.69 3.26 4.38 0.61 **** Equity Australia Other
NAv Energy Super MySuper 3.3086 2,085.07 3.60 7.34 7.72 NAv *****
BTA0544AU Macquarie WS Plus Income Opportunities 0.9947 315.38 1.38 3.25 NAv NAv *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv VicSuper FutureSaver Growth 1.696511,682.00 4.03 6.78 7.93 NAv *****
MAQ0277AU Macquarie Income Opportunities 1.0039 3,341.09 1.27 3.13 3.07 NAv *** NAv REST Super Core Strategy NAv44,099.38 4.56 6.76 7.24 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv REST Super Diversified 4.8385 486.19 3.70 6.70 7.65 NAv ***** NAv Sunsuper Australian Shares 3.9790 502.29 3.31 8.51 6.55 NAv NAv
High Yield Credit NAv AustralianSuper Conservative Balanced NAv 2,530.56 4.02 6.61 7.15 NAv NAv
Equity World Large Blend
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star NAv Tasplan Super MySuper Balanced 1.8150 590.48 4.96 6.52 7.35 NAv NAv
code Fund Name Price ($m) Perf Perf Perf Fee Rating AMP1907AU AMP SigSup-MySuper Macquarie Balanced Gr 1.3667 374.01 2.89 6.38 NAv 1.01 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
CSA0046AU Bentham Syndicated Loan 1.0101 4,587.06 4.21 6.69 6.02 0.84 **** NAv AustralianSuper Indexed Diversified NAv 344.23 3.86 6.31 6.34 NAv NAv
FSF1224AU CFS FC W PSup-Magellan W Global 2.9686 598.26 14.89 8.77 13.53 1.62 *****
FSF0632AU CFS FC W PSup-FirstChoice W M-Index Bal 2.5255 1,078.40 2.05 6.24 6.46 0.73 *****
NAv Sunsuper International Shares Indx Unhdg 1.9784 386.66 8.88 8.03 12.98 NAv *****
Mortgages FSF0605AU CFS FC W PSup-FirstChoice W Growth 2.3606 1,226.55 1.99 5.87 6.63 1.25 **** NAv AustralianSuper International Shares NAv 1,747.38 5.87 7.62 11.90 NAv NAv
NAv Christian Super MyEthical Super 245.3684 870.52 3.83 5.86 6.38 NAv NAv FSF0622AU CFS FC W PSup-CFS W Index Global Share 2.2275 566.67 8.57 7.33 11.93 0.56 ****
COM0025AU C’wealth Pers Sup&RO - Growth 4.8053 284.87 3.09 5.83 6.39 NAv **** MMF1817AU OnePath OA FR PS-Vanguard Intl Shr Index 2.4692 302.31 8.44 7.13 11.95 NAv ****
NAv Plum Superannuation -Pre-mixed Moderate NAv 1,389.56 3.17 5.51 6.71 NAv NAv FSF0648AU CFS FC W PSup-Platinum W International 2.7178 514.02 -3.05 5.78 9.25 1.84 ***
TPT0002AU Tasmanian Perpetual Long Term NAv 287.37 2.95 3.04 3.22 NAv NAv NAv Aon MT Balanced Growth Active NAv 442.91 2.45 5.49 6.57 NAv NAv FSF0415AU CFS FC PSup-Platinum International 3.0774 296.04 -3.68 5.22 8.63 2.55 ***
TPT0001AU Tasmanian Perpetual Fixed Term NAv 331.16 2.97 3.00 3.22 NAv NAv MMF1814AU OnePath OA FR PS-Vanguard Growth Index 1.8170 522.64 2.93 5.48 6.90 NAv ****
MLC0925AU MLC MKey Bus Sup - MySuper 13.836614,549.42 3.21 5.47 NAv NAv **** Equity World Large Growth
Mortgages Aggressive FSF1041AU CFS FC W PSup-FirstChoice W Balanced 1.9831 360.02 1.91 5.31 6.16 1.19 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AMP0798AU AMP SigSup-FD Balanced 2.4469 1,997.84 1.94 5.19 6.64 1.83 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0884AU MLC MKey Sup F Index Plus Balanced 18.2940 628.85 2.36 5.11 6.23 NAv **** AMP1291AU AMP FLS&CS-Fidelity Global Equities 2.3102 634.90 6.48 6.37 10.97 2.50 ****
FSF0272AU CFS FC PSup-FirstChoice Growth 2.6096 1,370.19 1.20 5.04 5.80 2.19 **** FSF0625AU CFS FC W PSup-MFS W Global Equity 1.9948 447.22 5.53 6.35 11.20 1.28 ***
LTC0002AU La Trobe Financial 12 Month Term Account 1.0000 1,677.06 5.33 5.33 5.59 1.47 NAv
FSF0369AU CFS FC ESup-FirstChoice Growth 2.2834 342.08 1.24 4.98 5.75 2.20 ****
LTC0001AU La Trobe Classic 48 Hour Account 1.0000 534.72 3.25 3.25 3.54 2.10 NAv Australian Short Term Fixed Interest
MLC0245AU MLC MKey Bus Sup Horizon 4 - Balanced 86.9491 712.96 2.95 4.98 6.18 NAv ****
AMP1250AU AMP FS Super-AMP Super Easy Balanced 2.0353 2,335.72 2.87 4.92 6.36 0.76 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Multi-Strategy Income code Fund Name Price ($m) Perf Perf Perf Fee Rating
COM0403AU C’wealth Pers Sup&RO - Managed 6.2446 323.02 2.57 4.91 5.61 NAv ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0746AU MLC MKey Super Hor 4 - Balanced Port 86.9491 2,452.05 2.82 4.84 6.05 NAv **** NAv REST Super Cash 2.1864 352.69 1.87 1.93 2.10 NAv ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating AMP1883AU AMP SuperLeader Growth 1.3843 505.77 3.07 4.79 6.45 1.52 **** NAv Energy Super Cash Enhanced 1.8352 292.25 1.83 1.90 2.11 NAv ****
CSA0038AU Bentham Global Income 1.0775 2,521.34 4.57 6.54 5.69 0.77 ***** ZUR0119AU Zurich Retire Policy - Managed Growth 5.0665 288.47 1.73 4.65 5.41 NAv ***
Bonds - Global
ETL0458AU PIMCO Income Wholesale 1.0238 432.78 -0.50 5.05 NAv 0.78 **** AMP0749AU AMP SigSup-AMP Balanced Growth 2.6205 328.41 2.91 4.65 6.33 1.70 ***
MMF2160AU ANZ Smart Choice Super-OptiMix Balanced 1.1286 512.98 1.43 4.63 NAv NAv *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv Kapstream Premier Absolute Return Inc 1.0484 2,342.81 2.71 3.22 3.56 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
GSF0008AU Payden Global Income Opportunities 1.1080 658.20 1.31 3.21 3.68 0.73 *** MLC0424AU MLC MKey Super GS Horizon 4-Balanced 74.5857 1,779.33 2.57 4.61 5.83 NAv ***
FSF1393AU CFS FC W PSup-PIMCO W Global Bond 1.1965 347.52 -0.03 2.77 3.82 0.98 *****
BTA0539AU Kapstream WS Plus Absolute Return Income 1.0049 307.05 2.60 3.09 NAv NAv *** BTA0296AU BT Super for Life Moderate Sav 1.5322 502.00 0.79 4.59 5.83 NAv ***
AMP0506AU AMP FLS&CS-Future Directions Balanced 2.1506 1,945.39 1.33 4.56 5.96 2.53 *** Bonds - Global / Australia
HOW0052AU Kapstream Absolute Return Income 1.2117 3,793.89 2.41 2.92 3.26 0.75 ***
BTA0224AU BT Lifetime SE-BT Multi-Manager Bal 1.9080 468.47 1.72 4.55 4.79 NAv ** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
ACM0001AU AB Dynamic Global Fixed Income 1.0259 397.87 0.72 2.90 NAv 0.56 ***
WFS0401AU BT Superannuation Investment 19.8710 310.87 1.20 4.28 5.23 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FRT0011AU Franklin Templeton Multisector Bond W 1.1153 382.47 -1.44 2.65 2.06 0.93 *
AMP0165AU AMP FLS&CS-AMP Balanced Growth 4.0776 3,630.23 2.29 4.02 5.69 2.40 ** NAv AustralianSuper Diversified Fixed Int NAv 1,230.94 1.57 3.44 4.35 NAv NAv
MMF0147AU OnePath Integra-OP Managed Growth 18.3784 410.12 0.97 3.79 4.83 NAv ** FSF1067AU CFS FC W PSup-UBS W Diversified Fixed In 1.5307 401.83 1.47 2.52 3.59 0.82 *****
Miscellaneous WFS0027AU Westpac Lifetime Sup-Westpac Bal Gr 3.5270 292.29 0.54 3.61 4.47 NAv **
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star WFS0514AU BT Bus Super-Westpac Bal Gr 199.5833 285.86 0.44 3.48 4.33 NAv ** Miscellaneous
code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
WHT0039AU Plato Australian Shares Income 1.2097 1,478.19 3.15 8.39 7.36 0.90 NAv Multisector Life Stages - 1950s code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0570AU MLC MKey Bus Sup Horizon 7 - Accel Gr 37.9905 294.37 2.98 8.36 9.63 NAv NAv
Australian Cash code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0749AU MLC MKey Super Horizon 7-Accl Growth Por 37.9905 358.61 2.85 8.22 9.49 NAv NAv
MMF2079AU ANZ Smart Choice Super 1950S 1.5268 1,244.49 3.02 4.34 5.26 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star Australian Cash
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF1381AU CFS FC ESup-FirstChoice Lifestage1955-59 1.3468 596.63 1.52 4.07 4.80 1.08 ****
AMP1887AU AMP SigSup-AMP MySuper 1950s 1.2524 305.33 1.36 3.75 NAv 1.33 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
PRM0010AU Mutual Cash Term Deposits & Bank Bills 1.0373 338.66 2.18 2.29 2.61 0.25 NAv AMP1899AU AMP FLS&CS-AMP MySuper 1950s 1.2524 587.05 1.36 3.65 NAv 1.33 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
AUS0004AU AUI Wholesale Cash Fund 1.0000 638.10 1.83 2.12 2.43 0.32 NAv BTA0289AU BT Super for Life 1950s Lifestage Sav 1.3671 577.29 1.59 2.90 3.72 NAv * NAv Sunsuper Cash 1.9290 760.27 1.97 2.06 2.25 NAv NAv
SST0003AU State Street Australian Cash Trust NAv 316.00 2.07 2.12 2.34 0.10 NAv BTA0444AU BT Lifetime SE-MySuper 1950s Lifestage 1.3643 384.21 1.59 2.90 NAv NAv ** NAv AustralianSuper Cash NAv 3,144.14 1.92 1.98 2.15 NAv NAv
FSF0075AU CFS Wholesale Cash 1.0105 793.46 1.94 2.04 2.23 0.40 NAv NAv Sunsuper Lifecycle Cash Pool 1.0999 364.74 1.80 1.74 1.90 NAv NAv
WFS0541AU BT Bus Super-BT MySuper 1950s Lifestage 1.2377 426.91 1.75 2.78 NAv NAv *
NAv VicSuper FutureSaver Cash 1.1210 403.00 1.72 1.73 1.89 NAv NAv
COM0029AU CFS Wholesale Premium Cash Enhanced 1.0000 1,115.14 1.95 2.03 2.22 0.45 NAv
Multisector Life Stages-1960s FSF0610AU CFS FC W PSup-CFS W Cash 1.6227 531.92 1.59 1.69 1.85 0.44 NAv
SBC0811AU UBS Cash Fund 1.0456 1,129.97 1.81 1.86 2.08 0.25 NAv NAv CBUS Super Cash Savings NAv 490.65 1.63 1.61 1.81 NAv NAv
FSF1008AU FirstRate Wholesale Saver NAv 445.64 1.50 1.61 1.96 0.00 NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF1010AU CFS FC W PSup-FirstRate W Saver NAv 1,011.43 1.27 1.37 1.66 0.00 NAv
STL0001AU Sandhurst Cash Common Fund NAv 380.45 1.21 1.31 1.52 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0275AU CFS FC PSup-CFS Cash 1.8485 341.50 1.04 1.15 1.32 1.14 NAv
ETL0101AU EQT Cash Management 1.0000 348.02 1.01 1.12 1.35 NAv NAv FSF1383AU CFS FC ESup-FirstChoice Lifestage1965-69 1.5326 1,258.62 2.44 7.04 6.96 1.09 ***** AMP1101AU AMP FLS&CS-AMP Super Cash NAv 301.52 0.78 0.94 1.19 0.79 NAv
FSF1382AU CFS FC ESup-FirstChoice Lifestage1960-64 1.4610 1,053.17 1.99 5.68 6.06 1.10 **** MLC0681AU MLC MKey Super - Cash Fund 41.4870 495.78 0.46 0.47 0.69 NAv NAv
Unlisted and Direct Property MMF2080AU ANZ Smart Choice Super 1960S 1.6572 3,516.03 2.95 5.37 6.19 NAv **** AMP0288AU AMP FLS&CS-AMP Cash Plus 9.8369 393.54 0.35 0.43 0.62 1.74 NAv
AMP1888AU AMP SigSup-AMP MySuper 1960s 1.3179 1,149.53 1.90 4.86 NAv 1.40 *** MMF2091AU ANZ Smart Choice Super Cash 1.0000 597.79 0.00 0.00 0.00 NAv NAv
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AMP1894AU AMP SuperLeader-AMP MySuper 1960s 1.3179 372.48 1.90 4.86 NAv 1.40 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating Unlisted and Direct Property
AMP1900AU AMP FLS&CS-AMP MySuper 1960s 1.3179 1,890.12 1.90 4.74 NAv 1.40 **
MAQ0842AU Charter Hall Direct Office Wholesale A 1.4270 1,023.97 14.08 17.88 NAv 0.76 NAv WFS0542AU BT Bus Super-BT MySuper 1960s Lifestage 1.3131 1,043.94 2.59 4.38 NAv NAv ** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
AUS0112AU AUI Healthcare Property Trust W 1.7520 671.27 10.54 14.14 12.74 1.09 NAv BTA0445AU BT Lifetime SE-MySuper 1960s Lifestage 1.4010 1,272.83 2.42 4.26 NAv NAv * code Fund Name Price ($m) Perf Perf Perf Fee Rating
NML0001AU AMP Capital W Australian Property 1.3181 1,597.14 9.28 8.26 9.08 NAv NAv BTA0290AU BT Super for Life 1960s Lifestage Sav 1.4063 1,796.38 2.42 4.26 5.02 NAv * NAv AustralianSuper Property NAv 943.97 7.16 8.90 8.85 NAv NAv
HOW TO READ THE MANAGED FUNDS TABLES: Tables show in order unit trusts, superannuation funds, and allocated pensions. Copyright: Morningstar Australasia Pty Ltd (Morningstar) ABN: 95 090 665 544, AFSL: 240892 (a subsidiary of Morningstar, Inc).
Funds are then grouped together by the assets they invest in, showing latest-available exit price, size $m, one-, three-, and five- year DISCLAIMER: The data and content contained herein are not guaranteed to be accurate, complete or timely. Neither Morningstar, nor its affiliates nor their content providers
returns, annual fee %pa, and Morningstar Rating from one to five stars. Funds are ranked by latest-available three-year returns. will have any liability for use or distribution of any of this information. To the extent that any of this information constitutes advice, it is general advice that has been prepared
The Morningstar Rating is an assessment of a fund’s past performance - based on both return and risk - which shows how similar by Morningstar without reference to your objectives, financial situation or needs. Before acting, you should consider the appropriateness of the advice and obtain financial, legal
investments compare with their competitors. A high rating alone is insufficient basis for an investment decision. Questions/More and taxation advice before making any financial investment decision. Investors should obtain the relevant product disclosure statement and consider it before making any decision
Information: Phone 1 800 03 44 55 or online help.au@morningstar.com to invest. Please refer to our Financial Services Guide (FSG) for more information at www.morningstar.com.au/fsg.asp

Market-Tables (10) - Tuesday, December 4, 2018

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Market-Tables (10) - Tuesday, December 4, 2018

Hochgeladen von

Copyright:

Verfügbare Formate

Tables 1

Wednesday 5 December 2018

Australian Sharemarket Trading data for Tuesday, December 4, 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 TLSSO2

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

Overseas & Commodities Markets

New Zealand (NZX 50)

2018 ....................... 82.77

Latest available data as at: 30/11/2018

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

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

Das könnte Ihnen auch gefallen