Market Tables

Tables 1
28 December 2018 - 1 January 2019

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

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

+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
4.17 3.12 3.39 3.34 ABP Abacus Prop Grp .......... 3.36 -1 10043 3.36 3.37 18.25 2.31 3.18 5.43 42.18 8.0 1.48 .775 .84 .815 KAR Karoon Energy ............. .82 +2 4555 .815 .82 - - - - -74.03 -
1.71 .805 1.20 1.14 AX1 Accent Grp .................. 1.185 +2.5 13573 1.18 1.19 6.75 f 1.22 .09 5.70 8.23 14.4 2.48 .825 1.12 1.035 KDR Kidman Res ................. 1.08 +8.5 22357 1.08 1.095 - - - - -2.73 -
7.07 4.17 4.365 4.245 ABC Adelaide Brighton........... 4.34 +10 11693 4.32 4.34 21.00 f 1.44 1.43 4.84 30.30 14.3 10.00 2.61 3.66 3.40 KGN Kogan Com.................. 3.40 -1 7252 3.40 3.41 13.00 f 1.16 .44 3.82 15.10 22.5
23.00 5.26 12.58 12.25 APT Afterpay Touch .............. 12.42 +71 15789 12.41 12.42 - - .51 - -4.00 - 21.73 11.22 11.93 11.69 LLC Lendlease Grp ............. 11.83 +10 20012 11.83 11.84 69.00 1.99 8.70 5.83 137.00 8.6
24.69 17.44 20.36 19.83 AGL AGL Energy.................. 20.26 +43 15709 20.25 20.26 117.00 p 2.07 7.81 5.77 242.00 8.4 9.05 6.50 6.76 6.67 LNK Link Admin Hldg ............ 6.71 +7 16899 6.71 6.72 20.50 f 1.39 -.94 3.06 28.56 23.5
9.40 6.31 6.905 6.735 ALQ ALS........................... 6.82 +11 11659 6.82 6.83 20.00 p 1.48 .20 2.93 29.63 23.0 .875 .385 .515 .48 LNG Liquefied Natural............ .50 +2 10036 .50 .505 - - .11 - -4.40 -
30.51 13.025 20.86 20.33 ALU Altium ........................ 20.49 +17 3418 20.47 20.50 27.00 1.45 1.08 1.32 39.05 52.5 12.53 5.99 6.43 6.07 LOV Lovisa Hldgs ................ 6.12 -10 1725 6.09 6.12 27.00 f 1.27 .40 4.41 34.24 17.9
.505 .135 .172 .16 AJM Altura Min.................... .165 +1.5 57839 .165 .17 - - - - -.74 - 2.96 1.495 1.62 1.555 LYC Lynas......................... 1.57 +1 51644 1.565 1.57 - - - - 8.84 17.8
3.20 2.12 2.32 2.28 AWC Alumina ...................... 2.31 +5 77210 2.30 2.31 23.63 f .95 .87 10.23 22.41 10.3 1.815 .79 .925 .90 MLD MACA........................ .91 +2.5 2571 .91 .915 6.50 f 1.39 1.19 7.14 9.06 10.0
1.235 .865 .935 .89 AMA AMA Grp..................... .92 -.5 2611 .915 .92 2.50 f 1.17 -.06 2.72 2.93 31.4 129.87 96.82 108.09 105.61 MQG Macq Grp.................... 106.04 +60 7598 106.04 106.09 535.00 p 1.45 43.07 5.05 776.10 13.7
2.25 .70 1.01 .965 AYS Amaysim Au ................. .99 +2.5 382 .99 1.005 5.10 f .25 -.69 5.15 1.30 76.2 29.52 21.80 23.91 23.35 MFG Magellan Fin Grp............ 23.61 +19 4704 23.59 23.61 134.50 f .91 2.92 5.70 122.00 19.4
15.56 12.665 13.26 13.085 AMC Amcor........................ 13.21 +19 22027 13.21 13.22 58.82 1.44 -1.68 4.45 84.70 15.6 1.425 .61 .785 .745 MYX Mayne Pharma .............. .78 +1.5 50701 .775 .78 - - .12 - -9.16 -
5.47 2.24 2.44 2.37 AMP AMP.......................... 2.43 +9 137195 2.42 2.43 24.50 p .73 1.30 10.08 18.00 13.5 18.65 12.86 13.835 13.44 MMS McMillan Shakespr ......... 13.51 -2 1828 13.50 13.51 73.00 f .83 2.01 5.40 60.90 22.2
29.64 21.13 21.98 21.68 ANN Ansell ........................ 21.81 +19 3262 21.80 21.81 60.01 7.59 4.82 2.75 455.67 4.8 3.39 2.29 2.59 2.53 MPL Medibank Private ........... 2.58 +5 95367 2.57 2.58 12.70 f 1.28 .54 4.92 16.20 15.9
30.39 22.98 23.73 23.30 ANZ ANZ Banking Grp ........... 23.70 +34 51310 23.69 23.71 160.00 f 1.39 18.47 6.75 221.60 10.7 4.56 3.03 3.85 3.74 MP1 Megaport .................... 3.78 +1 562 3.78 3.80 - - .60 - -23.00 -
10.29 7.59 8.795 8.53 APA APA Grp...................... 8.72 +16 15191 8.72 8.74 45.50 .51 -.04 5.22 23.30 37.4 2.47 1.015 1.095 1.03 MSB Mesoblast ................... 1.04 -3.5 13328 1.035 1.04 - - .07 - -10.26 -
16.00 7.96 12.79 12.10 APX Appen........................ 12.56 +62 6492 12.55 12.56 7.00 f 2.78 -.08 .56 19.45 64.6 1.227 .365 .41 .39 MLX Metals X...................... .39 +.5 9211 .39 .40 1.00 - .28 2.56 -4.30 -
23.94 14.84 15.40 15.09 ARB ARB .......................... 15.30 +33 1996 15.29 15.30 37.00 f 1.74 3.50 2.42 64.30 23.8 3.73 2.25 2.46 2.41 MTS Metcash ..................... 2.45 +5 17818 2.44 2.45 13.50 f - .46 5.51 -14.70 -
1.635 1.38 1.51 1.455 ALG Ardent Leisure............... 1.495 -.5 5215 1.49 1.495 - - - - - - 22.14 12.39 15.17 14.70 MIN Mineral Resources.......... 14.86 +38 5011 14.85 14.86 65.00 f 2.24 6.58 4.37 145.30 10.2
2.68 2.12 2.65 2.56 ARF Arena REIT................... 2.56 -6 1856 2.56 2.62 13.15 1.85 1.97 5.14 24.33 10.5 2.53 2.005 2.33 2.275 MGR Mirvac Grp................... 2.31 -1 84228 2.31 2.32 11.30 2.60 2.31 4.89 29.40 7.9
33.06 20.66 21.59 21.22 ALL Aristocrat Leisure ........... 21.49 +54 15189 21.48 21.49 46.00 f 1.85 -3.39 2.14 85.00 25.3 18.86 12.51 13.635 13.32 MND Monadelphous Grp......... 13.46 +27 2258 13.41 13.46 62.00 f 1.23 4.16 4.61 76.11 17.7
3.72 1.81 1.995 1.82 ARQ ARQ Grp ..................... 1.865 -3.5 417 1.83 1.95 7.00 f .39 -.76 3.75 2.75 67.8 1.42 .882 1.02 .975 MVF Monash IVF Grp............. 1.02 +1.5 758 .985 1.02 6.00 f 1.52 -.38 5.88 9.10 11.2
1.63 .62 .945 .905 AHY Asaleo Care ................. .935 +.5 3920 .93 .935 10.00 p - - 10.70 -13.30 - 2.31 1.50 1.615 1.57 MNY Money3 ...................... 1.57 -1 1219 1.57 1.58 9.50 f 2.10 1.14 6.05 19.91 7.9
68.91 53.40 59.77 58.95 ASX ASX........................... 59.71 +101 2995 59.67 59.71 216.30 f 1.06 7.79 3.62 230.00 26.0 .677 .345 .425 .40 MYR Myer Hldgs .................. .41 +1 18502 .41 .42 2.00 f - .19 4.88 -59.20 -
7.26 5.18 6.22 6.07 ALX Atlas Arteria ................. 6.18 +9 22932 6.16 6.18 24.00 .29 -.22 3.88 6.96 88.8 3.72 2.72 3.35 3.29 MYO MYOB Grp................... 3.34 +5 42501 3.33 3.34 11.50 .84 -.78 3.44 9.65 34.6
7.11 ▲ 5.71 7.11 6.90 AIA Auckland Intl Airport........ 7.03 +16 1512 6.99 7.03 20.14 2.47 4.34 2.86 49.81 14.1 5.22 4.30 4.56 4.41 MYS MyState...................... 4.56 +14 220 4.42 4.56 28.75 f 1.22 2.54 6.30 34.97 13.0
.83 .25 .70 .66 AMI Aurelia Metals ............... .67 -2.5 13133 .67 .675 - - .21 - 15.50 4.3 3.86 2.26 2.83 2.73 NAN Nanosonics................. 2.75 +1 5125 2.75 2.76 - - .26 - 1.92 143.2
4.99 3.90 4.25 4.17 AZJ Aurizon Hldgs ............... 4.24 +6 49058 4.22 4.24 27.10 p .89 2.30 6.39 23.99 17.7 30.64 22.52 23.38 23.01 NAB National Aust Bank ......... 23.34 +43 51625 23.33 23.34 198.00 f 1.02 16.09 8.48 201.29 11.6
2.904 1.042 1.195 1.095 ASL Ausdrill....................... 1.165 +8 55799 1.165 1.17 5.00 f 3.48 2.14 4.29 17.40 6.7 1.865 1.419 1.825 1.795 NSR Natl Storage REIT........... 1.825 +2.5 20981 1.815 1.825 9.40 .04 1.51 5.15 .33 553.0
1.825 1.505 1.56 1.525 AST AusNet Services ............ 1.56 +4 35715 1.555 1.56 9.48 p .79 .83 6.08 7.46 20.9 6.24 3.17 4.01 3.81 NGI Navigator Global ............ 3.99 +19 2229 3.95 3.99 21.34 - 48.42 5.35 -10.89 -
1.445 1.065 1.105 1.08 AAC Aust Agricult Co............. 1.085 -.5 1895 1.085 1.09 - - 1.50 - -22.39 - 5.60 3.87 5.015 4.85 NVT Navitas....................... 5.01 +22 11929 5.00 5.01 17.40 p - -1.04 3.47 -15.60 -
1.945 1.227 1.385 1.35 API Aust Pharmaceutical ....... 1.365 +1.5 12146 1.365 1.375 7.50 f 1.31 .47 5.49 9.80 13.9
2.08 1.55 1.945 1.905 ASB Austal ........................ 1.945 +2 1573 1.93 1.945 5.00 2.26 1.52 2.57 11.30 17.2 1.935 .59 1.59 1.53 NEA Nearmap..................... 1.57 +4.5 11487 1.57 1.575 - - - - -2.84 -
3.87 1.39 1.53 1.48 AHG Automotive Hldgs........... 1.52 +6 10410 1.515 1.52 16.30 f .60 .72 10.72 9.80 15.5 9.99 5.61 7.50 7.24 NWL Netwealth Grp............... 7.44 +20 1980 7.43 7.44 -f - .28 - 8.96 83.0
2.33 1.905 2.17 2.14 AVN Aventus Grp ................. 2.16 +1 1581 2.16 2.17 16.37 1.68 2.38 7.58 27.50 7.9 1.475 .62 .745 .685 NCZ NEW Century Res........... .72 +4 3880 .715 .725 - - - - -32.32 -
2.86 1.542 1.60 1.56 AOG Aveo Grp..................... 1.58 +2.5 19058 1.575 1.58 9.00 7.03 3.92 5.70 63.30 2.5 4.04 1.935 3.34 3.19 NHC New Hope Corp............. 3.30 +9 6186 3.29 3.30 8.00 f 2.25 2.20 2.42 18.00 18.3
13.00 9.10 9.52 9.37 BOQ Bank of Qld ................. 9.49 +16 11568 9.48 9.49 76.00 f 1.13 7.50 8.01 85.50 11.1 23.69 18.575 21.485 21.11 NCM Newcrest Min ............... 21.26 +1 24018 21.26 21.29 24.73 f 1.44 13.07 1.16 35.58 59.8
7.85 5.42 5.94 5.80 BAP Bapcor ....................... 5.92 +15 5161 5.91 5.92 15.50 f 2.19 -.19 2.62 33.90 17.5 22.62 15.98 ▼ 16.23 15.98 NWS News Corp .................. 16.20 -9 2094 16.19 16.20 18.99 - 6.01 1.17 -351.78 -
2.26 1.15 1.375 1.33 BPT Beach Energy ............... 1.33 +1.5 91751 1.33 1.335 2.00 f 4.58 .81 1.50 9.16 14.5 8.19 5.26 6.02 5.87 NXT NEXTDC ..................... 5.94 +17 14512 5.92 5.94 - - 2.57 - 2.25 264.0
8.15 4.75 5.09 4.82 BGA Bega Cheese ................ 4.83 -4 5291 4.83 4.84 11.00 f 1.42 1.19 2.28 15.60 31.0 7.20 4.64 5.12 4.95 NHF NIB Hldgs.................... 5.12 +20 7049 5.09 5.12 20.00 f 1.47 .53 3.91 29.40 17.4
23.07 6.71 7.39 7.08 BAL Bellamys Aust ............... 7.25 +44 17476 7.25 7.26 -f - 1.48 - 39.20 18.5 7.34 4.91 5.16 5.09 NCK Nick Scali .................... 5.15 +1 447 5.15 5.16 40.00 f 1.26 1.00 7.77 50.60 10.2
12.04 9.75 10.37 10.18 BEN Bendigo&Adelaide Bk ...... 10.32 +16 10806 10.30 10.32 70.00 f 1.28 8.16 6.78 89.90 11.5 2.665 1.34 1.43 1.385 NEC Nine Entertainment ......... 1.395 -.5 57297 1.39 1.395 10.00 f 2.40 .23 7.17 24.00 5.8
35.68 28.13 34.59 33.97 BHP BHP Grp ..................... 34.15 +65 168153 34.11 34.15 159.13 f .59 15.22 4.66 94.17 36.3 9.49 5.57 9.11 8.81 NST Northern Star................ 9.08 +19 23590 9.07 9.08 9.50 f 3.38 1.31 1.05 32.10 28.3
3.27 1.81 1.90 1.84 BIN Bingo Ind .................... 1.87 +.5 10776 1.865 1.87 -f - .38 - 10.00 18.7 2.17 1.16 1.605 1.525 NWH NRW Hldgs .................. 1.575 +4.5 9776 1.565 1.575 2.00 f 5.80 .57 1.27 11.60 13.6
171.86 116.01 125.28 119.865 BKL Blackmores.................. 124.36 +508 417 123.85 124.36 305.00 f 1.33 6.46 2.45 406.40 30.6 9.445 5.31 5.85 5.69 NUF Nufarm....................... 5.81 +18 10116 5.81 5.83 11.00 - .86 1.89 -5.02 -
14.65 .70 .875 .775 BLA Blue Sky Alt Invest .......... .865 +9 990 .83 .88 23.00 f - 1.97 26.59 -99.18 - 4.67 ▲ 3.09 4.67 4.57 OGC OceanaGold Corp ......... 4.63 +5 3169 4.63 4.65 2.98 14.04 - .64 41.84 11.1
19.00 10.56 11.35 11.08 BSL BlueScope Steel ............ 11.17 +16 22556 11.16 11.17 14.00 20.13 7.90 1.25 281.78 4.0 2.47 1.305 1.785 1.655 OFX OFX Grp ..................... 1.69 -6 1967 1.685 1.69 5.64 f 1.46 .25 3.34 8.23 20.5
8.22 4.66 4.895 4.83 BLD Boral ......................... 4.88 +9 31148 4.87 4.89 26.50 p 1.42 1.99 5.43 37.62 13.0 9.265 6.70 7.13 7.01 OSH Oil Search.................... 7.10 +21 27596 7.09 7.10 9.83 2.18 3.07 1.38 21.44 33.1
11.75 8.58 10.19 10.00 BXB Brambles .................... 10.18 +26 24847 10.17 10.19 29.00 p 2.19 1.82 2.85 63.59 16.0 1.70 .775 1.34 1.235 OMH OM Hldgs.................... 1.29 +5.5 1704 1.285 1.30 3.00 8.95 .55 2.33 26.86 4.8
4.76 1.71 3.90 3.775 BVS Bravura Solution ............ 3.88 +13 6735 3.88 3.89 - - -.01 - 13.00 29.8 5.48 3.37 3.58 3.46 OML oOh! Media .................. 3.56 +6 7573 3.55 3.56 14.00 f 1.54 -.02 3.93 21.53 16.5
14.175 10.13 10.87 10.40 BRG Breville Grp .................. 10.48 +6 2329 10.46 10.48 33.00 p 1.36 1.31 3.15 45.00 23.3 20.36 16.02 17.30 16.89 ORI Orica ......................... 17.06 +23 9066 17.03 17.07 51.50 - 3.18 3.02 -12.70 -
17.69 13.91 16.95 16.61 BKW Brickworks .................. 16.82 +32 1270 16.81 16.82 54.00 f 2.18 .12 3.21 117.50 14.3 10.27 6.03 6.45 6.26 ORG Origin Energy................ 6.40 +27 56866 6.39 6.41 - - 3.68 - 12.40 51.6
3.76 2.87 3.70 3.62 BWP BWP Tr ....................... 3.69 +4 12001 3.68 3.69 17.96 1.59 2.85 4.87 28.50 12.9 7.44 2.91 3.12 2.98 ORE Orocobre .................... 3.02 - 18933 3.02 3.03 - - 2.61 - 1.12 269.6
8.19 1.36 1.46 1.375 BWX BWX.......................... 1.40 - 15102 1.395 1.40 7.45 f 2.28 .06 5.32 17.00 8.2 3.72 2.92 3.08 3.02 ORA Orora ......................... 3.07 +3 23671 3.06 3.08 12.50 p 1.42 .94 4.07 17.70 17.3
37.02 24.50 25.70 25.18 CTX Caltex Aust ................. 25.33 +5 7940 25.33 25.38 118.00 f 2.40 10.72 4.66 282.70 9.0 10.70 8.08 8.805 8.65 OZL OZ Min ....................... 8.69 +18 8879 8.69 8.70 22.00 f 4.23 8.94 2.53 93.10 9.3
1.485 .905 1.08 1.03 CDD Cardno....................... 1.04 +1 683 1.005 1.08 -f - .47 - -2.97 - 5.95 3.05 3.44 3.39 PGH Pact Grp Hldgs............. 3.43 +6 3420 3.41 3.43 23.00 p 1.02 - 6.71 23.40 14.7
16.45 10.56 11.05 10.86 CAR Carsales.com ............... 10.95 +15 5631 10.95 10.96 44.20 f 1.73 -1.33 4.04 76.30 14.4 11.80 7.41 7.74 7.63 PDL Pendal Grp .................. 7.74 +14 4728 7.73 7.74 52.00 p 1.31 1.24 6.72 68.30 11.3
6.64 4.52 5.09 4.74 CWP Cedar Woods Prop ......... 5.09 +19 79 4.80 5.09 30.00 f 1.80 4.44 5.89 53.90 9.4 55.10 29.70 31.91 31.31 PPT Perpetual .................... 31.59 +4 1264 31.59 31.60 275.00 f 1.11 6.68 8.71 305.00 10.4
2.993 2.385 2.85 2.82 CIP Centuria Ind REIT ........... 2.82 -1 928 2.82 2.84 18.90 2.15 2.56 6.70 40.60 6.9 .51 .327 .435 .415 PRU Perseus Min ................. .415 +.5 29504 .415 .42 - - .88 - -2.50 -
2.559 2.194 2.42 2.38 CMA Centuria Metropol .......... 2.42 +2 3164 2.40 2.42 17.93 2.09 2.49 7.41 37.40 6.5 1.245 .57 .667 .615 PLS Pilbara Min .................. .62 - 84657 .62 .625 - - - - -1.19 -
14.25 9.00 9.65 9.405 CGF Challenger................... 9.44 +26 15513 9.43 9.45 35.50 f 1.52 4.81 3.76 54.00 17.5 8.60 3.66 4.39 4.14 PNI Pinnacle Invest.............. 4.26 +14 4054 4.24 4.26 11.60 f 1.25 .60 2.72 14.50 29.4
3.19 2.56 3.08 2.96 CQE Charter Hall Edu Tr.......... 3.08 +12 1951 2.99 3.08 15.55 2.61 2.78 5.05 40.51 7.6 8.72 4.625 4.92 4.78 PTM Platinum Asset .............. 4.82 -1 6219 4.81 4.83 32.00 f 1.01 .70 6.64 32.36 14.9
7.78 5.43 7.61 7.49 CHC Charter Hall Grp............. 7.61 +8 8924 7.60 7.61 32.70 p 1.64 3.82 4.30 53.70 14.2 .625 .445 .59 .56 PNV Polynovo..................... .565 -1 2619 .565 .575 - - .04 - -.95 -
4.725 3.61 4.725 4.64 CQR Charter Hall Retail .......... 4.72 +4 9056 4.72 4.73 28.48 1.27 4.22 6.03 36.22 13.0 1.185 .545 .65 .60 PPS Praemium.................... .63 +4 9627 .615 .635 - - .04 - .35 180.0
4.73 3.41 4.52 4.43 CNU Chorus ....................... 4.50 +8 2439 4.49 4.50 20.32 .90 1.63 4.52 18.34 24.5 20.16 13.27 14.85 14.615 PMV Premier Invest............... 14.72 +10 1615 14.71 14.73 62.00 f .85 3.28 4.21 52.97 27.8
4.498 3.682 4.44 4.36 CLW Charter Hall Long W ........ 4.44 +8 9276 4.42 4.44 - - 4.05 - 37.69 11.8 12.63 6.85 11.05 10.88 PME Pro Medicus................. 10.89 -15 434 10.85 10.89 6.00 f 2.07 .30 .55 12.40 87.8
52.01 39.575 44.16 42.94 CIM Cimic Grp.................... 43.77 +113 3451 43.77 43.81 145.00 f 1.58 3.11 3.31 228.80 19.1 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.18 -.5 6646 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7
3.16 1.345 1.45 1.37 CL1 Class ......................... 1.38 +3.5 1192 1.37 1.385 5.00 f 1.48 .19 3.62 7.39 18.7 6.92 4.77 5.77 5.655 QAN Qantas Airways ............ 5.76 +11 30479 5.75 5.76 17.00 f 3.29 2.23 2.95 56.00 10.3
1.69 .37 .39 .37 CLQ Clean TeQ Hldgs ............ .38 - 11654 .375 .385 - - .33 - -2.57 - 11.80 9.28 10.00 9.785 QBE QBE Insurance Grp ......... 9.95 +5 29882 9.94 9.95 26.00 p - 5.82 2.61 -114.14 -
2.08 1.352 1.675 1.65 CWY Cleanaway Waste........... 1.665 +1.5 34564 1.66 1.665 2.50 f 2.24 .10 1.50 5.60 29.7 2.89 2.15 2.55 2.50 QUB Qube Hldgs.................. 2.55 +6 17802 2.53 2.55 5.50 f 2.27 1.19 2.16 12.50 20.4
24.10 7.65 18.80 17.85 CUV Clinuvel Pharmac ........... 18.05 -62 352 18.04 18.11 2.00 13.85 .82 .11 27.70 65.2 71.15 51.89 55.65 54.42 RHC Ramsay Health Care ...... 55.43 +108 2686 55.43 55.44 144.00 f 1.30 1.08 2.60 186.70 29.7
10.50 7.98 8.28 8.175 CCL Coca-Cola Amatil........... 8.26 +1 15171 8.26 8.28 47.00 p 1.34 .47 5.69 63.10 13.1 94.12 69.23 73.975 71.89 REA REA Grp ..................... 73.52 +233 1756 73.52 73.53 109.00 f 1.76 -.01 1.48 191.90 38.3
221.44 155.22 173.61 169.02 COH Cochlear ..................... 173.54 +615 1393 173.31 173.63 300.00 f 1.42 4.61 1.73 427.30 40.6 4.20 2.31 2.60 2.48 REG Regis Healthcare............ 2.57 +6 1058 2.55 2.58 17.93 f 1.00 -.99 6.98 17.93 14.3
13.37 11.26 11.84 11.65 COL Coles Grp.................... 11.77 +7 22161 11.76 11.77 - - - - - - 5.30 3.65 4.77 4.66 RRL Regis Res.................... 4.74 +2 14994 4.73 4.74 16.00 f 2.16 .61 3.38 34.60 13.7
7.35 4.95 6.41 6.30 CKF Collins Foods................ 6.34 -6 4111 6.32 6.34 18.00 f 1.97 -.88 2.84 35.45 17.9 6.38 3.734 4.49 4.41 RWC Reliance Worldwide ........ 4.47 +8 14472 4.46 4.47 6.50 f 1.89 .13 1.45 12.30 36.3
82.66 65.23 70.34 69.20 CBA C’wlth Bank of Aust......... 70.33 +168 25589 70.30 70.34 431.00 f 1.24 33.10 6.13 534.31 13.2 16.04 10.78 15.535 15.32 RMD ResMed Inc.................. 15.45 +28 13387 15.44 15.45 13.53 2.21 - .88 29.91 51.7
20.80 15.71 16.935 16.70 CPU Computershare ............. 16.87 +31 11769 16.86 16.87 40.00 f 1.87 -2.91 2.37 74.64 22.6 1.44 .91 1.195 1.175 RSG Resolute Min ................ 1.18 +1.5 72856 1.18 1.185 2.00 4.42 .96 1.69 8.85 13.3
.505 .292 .435 .40 COE Cooper Energy .............. .435 +4 16035 .43 .435 - - .28 - 1.80 24.2 1.57 1.245 1.29 1.26 RIC Ridley ........................ 1.26 -3 816 1.26 1.27 4.25 f 1.34 .59 3.37 5.70 22.1
33.87 19.20 21.49 20.87 CTD Corporate Travel ............ 21.31 +20 2712 21.27 21.32 36.00 p 2.01 3.33 1.69 72.40 29.4 87.09 69.41 78.80 77.27 RIO Rio Tinto ..................... 77.66 +44 12896 77.65 77.70 399.37 f 1.83 30.06 5.14 729.92 10.6
9.04 5.13 7.35 7.21 CGC Costa Grp.................... 7.28 +6 7423 7.28 7.29 13.50 f 2.67 .70 1.85 36.04 20.2 2.378 1.945 2.22 2.195 RFF Rural Funds Grp ............ 2.20 -1 3417 2.19 2.21 10.23 1.38 1.06 4.65 14.13 15.6
23.99 14.58 18.62 18.26 CCP Credit Corp Grp ............. 18.60 +42 688 18.56 18.60 67.00 f 2.02 5.99 3.60 135.10 13.8
1.152 .934 1.005 .985 CMW Cromwell Prop .............. 1.00 +.5 47462 .995 1.00 7.79 1.40 .96 7.79 10.88 9.2 10.04 6.10 6.63 6.42 SFR Sandfire Res................ 6.50 +18 6334 6.49 6.50 27.00 f 2.88 3.36 4.15 77.85 8.3
14.59 11.43 11.99 11.85 CWN Crown Resorts .............. 11.95 +18 10547 11.95 11.96 60.00 p 1.35 5.26 5.02 81.16 14.7 7.48 4.735 5.47 5.36 STO Santos ....................... 5.38 +14 35853 5.37 5.38 4.76 f 3.43 - .88 16.31 33.0
232.69 138.92 184.29 180.36 CSL CSL .......................... 184.29 +603 7590 184.00 184.29 228.31 2.26 6.81 1.24 517.12 35.6 3.07 1.385 2.86 2.79 SAR Saracen Min ................. 2.84 +7 29672 2.83 2.84 - - .47 - 9.29 30.6
5.905 2.62 2.88 2.79 CSR CSR .......................... 2.87 +11 24874 2.87 2.88 26.50 f .72 2.15 9.23 19.20 14.9 2.74 2.155 2.665 2.62 SCP SCA Prop Grp ............... 2.66 +1 24838 2.65 2.67 14.35 1.64 2.30 5.39 23.50 11.3
6.36 3.10 3.32 3.19 CYB CYBG ........................ 3.23 +3 35441 3.22 3.24 5.47 - 4.75 1.69 -35.69 - 4.535 3.70 3.975 3.895 SCG Scentre Grp ................. 3.97 +7 90514 3.96 3.97 21.95 3.66 4.41 5.53 80.36 4.9
3.20 1.955 2.35 2.26 DCN Dacian Gold ................ 2.29 - 2361 2.28 2.30 - - - - -2.60 - 4.50 3.69 4.29 4.13 SLK SEALINK Travel Grp ........ 4.13 -14 5025 4.07 4.29 14.50 f 1.33 1.01 3.51 19.30 21.4
11.46 8.985 11.07 10.82 DXS DEXUS....................... 11.06 +5 23410 11.06 11.07 51.30 3.31 9.64 4.64 169.95 6.5 22.94 16.30 17.18 16.92 SEK Seek.......................... 17.13 +21 5510 17.13 17.15 46.00 f .33 -2.61 2.69 15.20 112.7
3.64 2.13 2.28 2.19 DHG Domain Hldgs Aus .......... 2.22 - 4902 2.20 2.22 -p - -.35 - -1.55 - 7.49 4.45 6.12 6.00 SHV Select Harvests ............. 6.04 -4 670 6.04 6.08 12.00 f 1.93 3.34 1.99 23.20 26.0
57.80 38.10 41.71 40.045 DMP Domino’s Pizza.............. 40.40 +70 1688 40.37 40.40 107.80 p 1.29 -5.70 2.67 139.40 29.0 .535 .275 .30 .28 SXY Senex Energy ............... .285 +1 45764 .28 .29 - - .24 - -6.50 -
7.98 5.955 6.57 6.44 DOW Downer EDI.................. 6.57 +18 13537 6.56 6.57 27.00 p .45 .26 4.11 12.09 54.3 6.04 2.55 3.01 2.86 SRV Servcorp..................... 3.01 +15 701 2.95 3.01 26.00 p .38 2.43 8.64 10.00 30.1
8.20 6.31 6.62 6.51 DLX DuluxGroup ................. 6.54 +7 7999 6.54 6.55 28.00 f 1.41 .54 4.28 39.40 16.6 1.885 1.115 1.80 1.78 SSM Service Stream.............. 1.79 +1.5 1874 1.78 1.79 7.50 f 1.51 .16 4.19 11.29 15.9
4.12 1.657 2.385 2.32 ECX Eclipx Grp................... 2.35 +6 4608 2.34 2.35 16.00 f 1.24 .33 6.81 19.80 11.9 23.875 13.17 14.38 13.91 SVW Seven Grp ................... 14.04 +2 5942 14.03 14.04 42.00 f 3.21 - 2.99 135.02 10.4
9.47 6.16 7.00 6.79 ELD Elders ........................ 6.93 +8 4095 6.93 6.94 18.00 f 3.44 .86 2.60 62.00 11.2 1.11 .47 .555 .53 SWM Seven West Media .......... .545 +2 27213 .54 .545 2.00 f 4.45 - 3.67 8.90 6.1
4.05 1.975 2.07 1.98 EHL Emeco ....................... 2.00 +1.5 8450 2.00 2.01 - - .50 - 4.30 46.5 4.51 2.69 3.02 2.88 SGF SG Fleet Grp................. 2.98 +4 402 2.97 3.01 18.73 f 1.41 -.66 6.29 26.38 11.3
2.06 1.055 1.445 1.39 EML EML Payments.............. 1.42 -4 865 1.405 1.425 - - .26 - .90 157.8 1.025 .405 .565 .55 SIG Sigma Health................ .565 +2 27117 .56 .57 4.00 f 1.05 .35 7.08 4.20 13.5
1.855 1.255 1.58 1.47 EPW ERM Power.................. 1.54 +.5 688 1.54 1.555 7.50 f - .58 4.87 -32.86 - 18.05 9.61 10.24 9.95 SGM Sims Metal Mgmt ........... 10.08 +13 8277 10.05 10.08 53.00 f 1.91 9.82 5.26 101.10 10.0
3.70 2.03 2.22 2.18 EHE Estia Health.................. 2.22 +4 3319 2.21 2.22 15.80 f 1.00 -.64 7.12 15.80 14.1 3.97 3.23 3.35 3.31 SKC SkyCity Entertain ........... 3.35 +6 4560 3.33 3.35 18.47 1.26 .44 5.51 23.20 14.4
3.62 ▲ 2.49 3.62 3.52 EVN Evolution Min................ 3.62 +7 63054 3.61 3.62 7.50 f 2.08 1.35 2.07 15.57 23.2 13.35 8.39 8.73 8.52 SIQ Smartgrp .................... 8.70 +11 2791 8.69 8.71 39.00 f 1.12 -.31 4.48 43.67 19.9
.14 .064 .066 .065 FAR FAR .......................... .065 -.1 11889 .065 .066 - - - - -.59 - 27.00 21.26 22.25 21.84 SHL Sonic Healthcare............ 22.25 +54 17467 22.25 22.26 81.00 p 1.39 3.39 3.64 112.60 19.8
15.07 11.18 12.43 12.195 FPH Fisher & Paykel Hlth ........ 12.43 +34 3128 12.41 12.43 20.72 1.63 1.10 1.67 33.79 36.8 31.87 16.38 25.34 24.30 SOL Soul Pattinson WH.......... 25.20 +106 3996 25.11 25.22 56.00 f 1.99 13.46 2.22 111.47 22.6
6.996 4.255 4.79 4.64 FBU Fletcher Bld.................. 4.66 +6 9230 4.66 4.67 17.36 - 2.61 3.73 -23.39 - 4.28 3.00 3.37 3.29 S32 South32...................... 3.35 +11 155315 3.34 3.35 14.16 f 2.47 2.77 4.23 34.91 9.6
2.34 1.305 1.42 1.37 FXL FlexiGroup................... 1.395 +2.5 4679 1.38 1.395 7.70 f - .78 5.52 -2.80 - 2.53 2.125 2.23 2.16 SKI Spark Infrastructure ........ 2.23 +7 33630 2.22 2.23 15.62 .37 1.87 7.00 5.82 38.3
70.53 41.37 43.13 42.55 FLT Flight Centre Travel ......... 42.87 +45 1893 42.84 42.87 167.00 f 1.56 9.32 3.90 260.50 16.5 4.14 3.10 4.06 3.97 SPK Spark New Zealand......... 4.02 +6 6689 4.01 4.02 19.47 .99 .17 4.84 19.26 20.9
5.46 3.515 4.17 4.11 FMG Fortescue Metals Grp ...... 4.13 +3 51048 4.12 4.13 23.00 f 1.66 4.22 5.57 38.15 10.8 6.83 2.81 3.105 2.86 SDA SpeedCast Intl .............. 2.87 -15 31928 2.87 2.90 7.20 f .89 -1.83 2.51 6.40 44.8
7.00 4.40 4.65 4.42 FNP Freedom Food .............. 4.56 -3 843 4.56 4.57 5.00 p 1.20 1.72 1.10 5.98 76.3 5.28 3.27 4.74 4.57 SBM St Barbara ................... 4.70 +16 29108 4.69 4.70 12.00 f 3.69 1.29 2.55 44.26 10.6
3.525 1.88 2.82 2.76 GEM G8 Education............... 2.81 +8 17105 2.80 2.81 26.50 f .63 -.54 9.43 16.64 16.9 1.67 .95 ▼ 1.465 .95 SPL Starpharma.................. .985 -41.5 25316 .98 .985 - - .14 - -2.78 -
4.54 2.02 2.215 2.15 GXY Galaxy Res .................. 2.16 +2 16146 2.16 2.17 - - .50 - 6.13 35.2 3.14 2.33 2.70 2.645 SDF Steadfast Grp ............... 2.69 +3 14446 2.68 2.69 7.50 f 1.32 .15 2.79 9.87 27.3
1.38 1.115 1.36 1.335 GDI GDI Prop Grp................ 1.355 +2.5 8737 1.35 1.36 7.75 1.79 1.18 5.72 13.88 9.8 1.425 .96 1.00 .96 SXL Sthn Cross Media........... .99 +1 18283 .985 .995 7.75 f .02 - 7.83 .19 521.1
3.06 2.05 2.16 2.11 GMA Genworth Mortg Ins ........ 2.14 +5 3230 2.14 2.15 20.00 f 1.06 3.93 9.35 21.20 10.1 4.50 3.52 3.71 3.66 SGP Stockland.................... 3.70 +1 63387 3.69 3.70 27.00 1.57 4.18 7.30 42.30 8.7
.85 .59 .64 .61 GOR Gold Road Res .............. .615 - 11947 .615 .625 - - - - -.63 - 15.96 12.18 12.63 12.465 SUN Suncorp Grp................. 12.56 +9 28628 12.56 12.57 73.00 f 1.13 6.39 5.81 82.17 15.3
11.22 7.57 11.00 10.72 GMG Goodman Grp............... 10.99 +16 31197 10.98 10.99 29.25 2.09 4.64 2.66 61.10 18.0 1.088 .29 .335 .305 SEA Sundance Energy ........... .31 +1 25566 .31 .32 - - - - -45.50 -
5.745 4.59 5.57 5.46 GPT GPT Grp ..................... 5.54 +2 55880 5.53 5.54 25.46 2.71 5.31 4.60 69.00 8.0 10.44 6.42 7.11 6.99 SUL Super Retail Grp ............ 7.07 +10 4057 7.06 7.07 49.00 f 1.33 -.08 6.93 65.00 10.9
9.80 7.17 9.17 9.01 GNC GrainCorp ................... 9.14 -3 8246 9.13 9.16 16.00 f 1.93 6.46 1.75 30.80 29.7 2.60 1.40 1.49 1.45 SLC Superloop ................... 1.47 +4 1979 1.47 1.485 .50 f 6.38 .48 .34 3.19 46.1
6.56 3.575 5.42 5.39 GXL Greencross .................. 5.42 +2 3471 5.41 5.42 15.50 f 1.13 -.76 2.86 17.52 30.9 7.62 6.24 6.95 6.845 SYD Sydney Airport .............. 6.94 +11 40193 6.94 6.95 37.50 .42 3.12 5.40 15.84 43.8
3.92 3.08 3.84 3.78 GOZ Growthpoint Prop........... 3.82 +2 5026 3.81 3.82 22.60 2.37 3.19 5.92 53.50 7.1 4.95 1.36 1.48 1.38 SYR Syrah Res.................... 1.405 +1.5 20360 1.40 1.405 - - - - -6.22 -
15.55 11.09 11.73 11.42 GUD GUD Hldgs .................. 11.48 -2 1179 11.47 11.48 52.00 f 2.27 .35 4.53 118.20 9.7 5.63 4.09 4.32 4.19 TAH Tabcorp Hldgs ............. 4.29 +12 41923 4.29 4.30 21.00 f .09 -2.12 4.90 1.90 225.8
3.94 2.49 2.78 2.69 GWA GWA Grp .................... 2.75 +6 5533 2.74 2.75 18.00 f 1.14 .18 6.55 20.60 13.3 4.67 3.44 4.29 4.245 TGR Tassal Grp ................... 4.29 - 2118 4.27 4.29 16.00 f 2.07 2.75 3.73 33.13 12.9
4.80 2.89 3.47 3.36 HSN Hansen Tech................ 3.41 +4 1542 3.41 3.42 6.00 f 2.47 -.01 1.76 14.80 23.0 6.475 4.11 6.04 5.94 TNE Technology One............. 6.02 +9 7567 5.99 6.02 9.02 p 1.79 .43 1.50 16.14 37.3
4.542 2.99 3.195 3.15 HVN Harvey Norman ............. 3.19 +8 26296 3.18 3.19 30.00 f 1.12 .03 9.40 33.71 9.5 3.785 2.60 2.84 2.805 TLS Telstra Corp ................. 2.82 +4 203933 2.81 2.82 15.00 f 2.00 .49 5.32 30.00 9.4
3.956 2.19 2.36 2.28 HLS Healius....................... 2.32 +2 13162 2.31 2.32 10.60 f .16 -1.41 4.57 1.70 136.5 13.78 6.97 10.53 10.25 A2M The A2 Milk Company ...... 10.40 +34 23502 10.36 10.40 - - .67 - 24.76 42.0
2.59 1.71 2.20 2.13 HSO Healthscope................. 2.15 -3 53989 2.14 2.15 6.70 .78 .34 3.12 5.20 41.3 6.395 4.25 4.42 4.33 SGR The Star Entertain........... 4.41 +8 12725 4.39 4.41 20.50 f .85 2.10 4.65 17.50 25.2
3.41 2.74 3.25 3.20 HPI Hotel Prop Inv ............... 3.20 -4 435 3.20 3.25 19.60 1.69 2.79 6.13 33.15 9.7 9.65 5.03 6.385 6.21 TPM TPG Telecom ................ 6.33 +4 9172 6.31 6.34 4.00 f 10.70 -1.21 .63 42.80 14.8
2.326 1.145 1.60 1.515 HT1 HT&E ......................... 1.57 +3 2834 1.555 1.57 7.00 f - .42 4.46 -34.49 - 6.11 3.92 6.00 5.97 TME Trade Me Grp................ 5.99 +3 2960 5.98 6.00 18.06 1.24 -.17 3.02 22.32 26.8
15.40 9.18 11.83 11.10 HUB HUB24 ....................... 11.51 +44 760 11.51 11.55 - - .42 - 12.27 93.8
11.44 5.65 9.68 9.37 IEL IDP Education.............. 9.54 -3 5740 9.52 9.54 15.00 p 1.37 -.15 1.57 20.59 46.3 12.374 10.62 11.87 11.61 TCL Transurban Grp ............. 11.87 +23 42150 11.86 11.87 57.00 p .40 2.83 4.80 22.70 52.3
12.20 7.02 7.40 7.21 ILU Iluka Res ..................... 7.32 +18 19706 7.31 7.32 35.00 f .24 1.80 4.78 8.50 86.1 20.20 13.38 14.99 14.51 TWE Treasury Wine ............... 14.75 +6 19625 14.75 14.76 32.00 f 1.55 3.29 2.17 49.70 29.7
1.40 .925 1.04 1.005 IMD Imdex ........................ 1.005 -1 1653 1.005 1.02 -f - .34 - 5.73 17.5 15.17 10.65 11.05 10.89 URW Unibail Rodamco Wfld.... 10.97 -10 6693 10.96 10.97 - - - - 47.66 23.0
3.33 2.23 3.02 2.91 IMF IMF Bentham................ 3.02 +8 3691 2.99 3.02 7.00 f - .27 2.32 -6.40 - 2.835 2.36 2.69 2.64 VCX Vicinity Centres ............ 2.69 +2 86556 2.68 2.69 16.15 1.94 2.97 6.00 31.31 8.6
4.28 3.175 3.28 3.20 IPL Incitec Pivot ................. 3.25 - 73062 3.25 3.26 10.70 p 1.17 1.04 3.29 12.50 26.0 2.86 1.55 1.78 1.725 VLW Villa World ................... 1.75 +2 966 1.74 1.75 18.50 f 1.86 2.44 10.57 34.40 5.1
5.735 3.56 3.935 3.79 IGO Independence Grp.......... 3.85 +9 14197 3.84 3.85 3.00 f 2.99 3.03 .78 8.98 42.9 3.987 1.73 2.60 2.50 VRL Village Roadshow........... 2.57 -1 1593 2.57 2.58 -f - .80 - .14 1835.7
2.80 2.45 2.77 2.73 IDR Industria REIT ............... 2.76 -1 1765 2.74 2.77 16.80 1.76 2.70 6.09 29.56 9.3 5.93 4.21 4.53 4.43 VRT Virtus Health................. 4.45 - 1152 4.45 4.46 26.00 f 1.47 -2.26 5.84 38.26 11.6
.75 .41 ▼ .43 .41 IFN Infigen Energy ............... .43 +.5 16453 .425 .43 - - .48 - 4.80 9.0 2.51 1.66 1.82 1.77 VEA Viva Energy Grp ............. 1.80 +6 30317 1.795 1.80 - - - - - -
1.39 .765 1.165 1.10 IFM Infomedia.................... 1.14 +5 10378 1.11 1.165 1.70 f 2.45 .03 1.49 4.16 27.4 2.31 ▲ 1.94 2.31 2.27 VVR Viva Energy Reit............. 2.31 +3 13565 2.30 2.31 13.20 1.87 2.20 5.71 24.69 9.4
3.22 2.60 2.99 2.94 INA Ingenia Grp .................. 2.99 +2 2667 2.96 2.99 10.75 1.53 2.57 3.60 16.50 18.1 3.62 2.11 3.19 3.07 VOC Vocus Grp ................... 3.12 +13 32697 3.11 3.12 -f - .39 - 9.81 31.8
4.48 3.014 4.23 4.16 ING Inghams Grp ................ 4.19 -1 5263 4.18 4.19 -f - .70 - 30.81 13.6 4.89 2.82 3.40 3.20 WGN Wagners Hld Co............ 3.36 +15 593 3.34 3.36 -f - .37 - 17.10 19.6
8.651 6.53 6.95 6.79 IAG Insurance Aust Grp ......... 6.95 +22 40735 6.94 6.95 33.86 f 1.18 1.46 4.87 39.91 17.4 17.735 9.199 11.01 10.67 WEB Webjet ....................... 10.93 +43 6014 10.92 10.93 20.00 f 1.80 1.18 1.83 36.02 30.3
4.12 1.48 1.77 1.675 IRI Integrated Research........ 1.71 - 2816 1.71 1.72 6.50 f 1.72 .21 3.80 11.19 15.3 2.06 1.305 1.625 1.605 WBA Webster...................... 1.62 +1.5 209 1.605 1.63 3.00 f 2.53 .86 1.85 7.60 21.3
16.34 10.12 10.765 10.56 IVC InvoCare ..................... 10.68 - 1972 10.68 10.69 45.00 f 1.55 .43 4.21 69.90 15.3 37.694 28.779 32.29 31.72 WES Wesfarmers.................. 32.25 +66 17241 32.25 32.26 223.00 f .47 4.33 6.91 105.84 30.5
.525 .145 .175 .155 INR ioneer ........................ .17 +1 8575 .16 .175 - - - - -.21 - 3.93 1.895 1.995 1.94 WSA Western Areas............... 1.95 +1.5 19066 1.95 1.955 2.00 f 2.17 1.83 1.03 4.34 44.9
11.38 4.195 5.30 4.99 IFL IOOF Hldgs .................. 5.08 +1 22011 5.08 5.09 54.00 f .49 1.60 10.63 26.40 19.2 1.855 .80 .895 .825 WGX Westgold Res ............... .88 +8 9030 .875 .88 - - 1.12 - -.34 -
6.13 3.22 5.38 5.28 IPH IPH ........................... 5.34 +4 4880 5.32 5.34 22.50 p .92 .09 4.21 20.79 25.7 31.74 23.30 24.30 23.87 WBC Westpac Banking ........... 24.19 +33 53649 24.19 24.20 188.00 f 1.26 15.39 7.77 237.50 10.2
14.20 9.17 10.98 10.85 IRE IRESS ........................ 10.97 +15 1498 10.93 10.97 44.00 p .83 -.88 4.01 36.64 29.9 5.95 4.04 4.53 4.31 WHC Whitehaven Coal............ 4.33 -1 32727 4.33 4.34 27.00 1.97 3.38 6.24 53.20 8.1
2.35 1.955 2.11 2.07 IGL IVE Grp....................... 2.09 -1 9659 2.09 2.11 15.50 f 1.16 .20 7.42 18.00 11.6 25.00 9.18 16.705 16.20 WTC Wisetech Global ............ 16.56 +91 4717 16.54 16.56 2.70 f 5.15 -.03 .16 13.90 119.1
24.19 14.38 15.30 14.91 JHX James Hardie Ind .......... 15.24 +70 12402 15.22 15.25 42.43 1.35 1.74 2.78 57.18 26.7 39.38 28.38 31.19 30.51 WPL Woodside Pet ............... 31.06 +124 25455 31.06 31.07 135.41 f 1.17 24.84 4.36 158.40 19.6
52.39 26.96 28.33 27.98 JHG Janus Henderson ........... 28.27 +60 4838 28.27 28.28 186.71 3.40 1.60 6.60 634.37 4.5 31.48 26.16 29.38 28.89 WOW Woolworths Grp............. 29.30 +52 23710 29.30 29.32 93.00 f 1.43 3.06 3.17 132.60 22.1
2.12 1.07 1.17 1.15 JHC Japara Healthcare .......... 1.15 -.5 1565 1.15 1.16 7.75 p 1.13 .16 6.74 8.78 13.1 20.028 10.72 11.70 11.20 WOR WorleyParsons.............. 11.42 +28 27018 11.40 11.42 25.00 .93 -.25 2.19 23.30 49.0
29.47 21.53 22.30 21.875 JBH JB Hi-Fi ...................... 22.15 +35 2353 22.13 22.15 132.00 f 1.54 .73 5.96 203.09 10.9 1.085 .46 .55 .475 WPP WPP AuNZ .................. .535 +5 2958 .48 .545 6.50 f 1.20 -.48 12.15 7.80 6.9
.43 .235 .25 .245 JMS Jupiter Mines................ .245 - 1230 .245 .25 - - .27 - 5.56 4.4 52.57 28.01 41.80 40.62 XRO Xero.......................... 41.75 +103 4946 41.71 41.75 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.47 6.30 ONT 1300 Smiles ................ 6.47 +27 78 6.01 6.47 24.00 f 1.34 .42 3.71 32.20 20.1 .098 .04 -- ......... BCT Bluechiip .053 - - .054 .057 - - - - -.64 -
.54 .205 .295 .27 14D 1414 Degrees............... .29 +2 1090 .285 .29 - - - - - - .53 .155 .195 .19 BLG BluGlass .................... .19 +1 2205 .19 .20 - - .04 - -.99 -
.295 .07 - - 14DO opt aug20 .................. .07 - - .07 .20 - - - - - - .015 .002 .005 .004 BLY Boart Longyear ............. .005 +.1 26727 .004 .005 - - -.03 - 9.64 .1
.062 .026 - - 1ST 1st Grp ...................... .029 - - .028 .03 - - -.01 - -2.24 - .007 .001 - - BLYO war sep24 .................. .001 - - .001 .002 - - - - - -
.007 .001 - - T3D 333D......................... .002 - - .001 .002 - - - - -.29 - .72 .33 .405 .395 BDA Bod Australia ............... .395 -.5 22 .39 .405 - - .05 - -7.18 -
1.09 .915 1.05 1.01 TGP 360 Capital Grp............. 1.05 +.5 550 1.01 1.05 6.00 1.30 .97 5.71 7.80 13.5 .305 .29 - - BAH Bojun Agriculture........... .295 - - - - - - .59 - 7.64 3.9
1.32 1.17 1.24 1.20 TOT 360 Capital Total Re........ 1.23 +2.5 220 1.20 1.24 10.50 .35 1.19 8.54 3.70 33.2 .27 .135 .16 .155 BOL Boom Logistics............. .155 -.5 881 .155 .16 - - - - -.33 -
1.76 1.02 1.15 1.09 3PL 3P Learning ................. 1.15 +5 230 1.15 1.155 -f - - - -13.42 - 8.22 4.66 4.895 4.83 BLD Boral......................... 4.88 +9 31148 4.87 4.89 26.50 p 1.42 1.99 5.43 37.62 13.0
.13 .036 .055 .052 4DS 4DS Memory ............... .055 +.3 18937 .055 .056 - - - - -.60 - .21 .063 .07 .067 BOT Botanix Pharma ............ .069 - 3646 .068 .07 - - .02 - -2.26 -
.93 .365 .42 .40 5GN 5G Nets ..................... .41 -1 72 .41 .42 - - .03 - -.98 - .66 .27 - - BHL Boyuan ...................... .27 - - .20 .31 - - .15 - .92 29.3
.071 .031 - - 8CO 8common .................. .037 - - .036 .04 - - - - -1.00 - .003 .001 .001 .001 BPH BPH Energy ................. .001 - 8000 .001 .002 - - - - -.20 -
.022 .015 - - 8COO opt feb20 ................... .02 - - - .012 - - - - - - .24 .092 .105 .096 BRN Brainchip.................... .099 +.6 10494 .099 .105 - - .02 - -2.34 -
1.90 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .49 - - .18 - -3.80 - 11.75 8.58 10.19 10.00 BXB Brambles.................... 10.18 +26 24847 10.17 10.19 29.00 p 2.19 1.82 2.85 63.59 16.0
.08 .014 - - 9SP 9 Spokes Int................ .017 - - .014 .018 - - - - -2.57 - 4.76 1.71 3.90 3.775 BVS Bravura Solution ........... 3.88 +13 6735 3.88 3.89 - - -.01 - 13.00 29.8
.29 .049 .099 .09 NNW 99 Wuxian................... .094 +.4 2337 .093 .094 - - .04 - -.14 - 14.175 10.13 10.87 10.40 BRG Breville Grp ................. 10.48 +6 2329 10.46 10.48 33.00 p 1.36 1.31 3.15 45.00 23.3
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 17.69 13.91 16.95 16.61 BKW Brickworks.................. 16.82 +32 1270 16.81 16.82 54.00 f 2.18 .12 3.21 117.50 14.3
2.72 1.62 2.11 2.01 A2B A2B Aust .................... 2.11 +10 174 2.01 2.11 8.00 f - .86 3.79 -1.84 - .55 .445 - - BBL Brisbane Broncos .......... .49 - - .43 .49 .75 f 3.33 .23 1.53 2.50 19.6
4.17 3.12 3.39 3.34 ABP Abacus Prop Grp ........... 3.36 -1 10043 3.36 3.37 18.25 2.31 3.18 5.43 42.18 8.0 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.495 .17 .20 .20 ABT Abundant Produce ......... .20 +2.5 65 .16 .20 - - .07 - -4.00 - .27 .045 .047 .046 BEE Broo ......................... .047 - 2097 .045 .047 - - - - -.69 -
.55 .33 .46 .435 AKG Academies A’asia .......... .46 -1 25 .44 .465 1.50 f 2.20 .03 3.26 3.30 13.9 .39 .20 - - BSA BSA.......................... .24 - - .24 .245 1.00 f .37 .05 4.17 .37 64.9
1.71 .805 1.20 1.14 AX1 Accent Grp.................. 1.185 +2.5 13573 1.18 1.19 6.75 f 1.22 .09 5.70 8.23 14.4 .24 .13 - - BTC BTC Health.................. .14 - - .12 .15 - - .02 - -1.14 -
.565 .008 .49 .485 ACF Acrow Formwork ........... .49 +.5 800 .48 .51 .50 38.56 - 1.02 19.28 2.5 1.055 .355 .465 .45 BUB Bubs Aust ................... .455 +1.5 3701 .445 .455 - - - - -19.82 -
.32 .14 .185 .18 ACR Acrux ........................ .185 -.5 42 .18 .20 -f - .18 - -8.52 - .31 .082 .097 .092 BUD Buddy Platform............. .092 -.2 4643 .091 .094 - - .02 - -1.29 -
.066 .039 .046 .045 ACW Actinogen Medical ......... .046 +.1 6025 .045 .046 - - .01 - -.88 - .365 .23 - - BUG Buderim Grp ................ .24 - - .24 .30 - - .40 - -21.40 -
.028 .004 - - ACWOB opt mar19 .................. .006 - - .006 .007 - - - - - - .145 .037 .04 .04 BIQ BuildingIQ................... .04 +.3 436 .035 .043 - - - - -2.45 -
2.55 .60 .65 .625 ADA Adacel Tech................. .65 +3.5 245 .64 .65 4.50 2.36 .29 6.92 10.64 6.1 3.76 2.87 3.70 3.62 BWP BWP Tr ...................... 3.69 +4 12001 3.68 3.69 17.96 1.59 2.85 4.87 28.50 12.9
2.71 1.525 1.825 1.73 ADH Adairs........................ 1.815 +9 2333 1.805 1.815 13.50 f 1.36 .06 7.44 18.40 9.9 8.19 1.36 1.46 1.375 BWX BWX ......................... 1.40 - 15102 1.395 1.40 7.45 f 2.28 .06 5.32 17.00 8.2
.40 .22 - - 1AD AdAlta ....................... .23 - - .16 .23 - - .04 - -3.81 - .995 .62 .785 .77 CXL Calix......................... .785 +3 69 .76 .785 - - - - - -
.014 .006 - - AAU Adcorp Aust ................ .007 - - .007 .01 - - -.02 - -1.16 - 4.55 1.70 1.90 1.75 CAN Cann Grp.................... 1.90 +18.5 2113 1.90 1.93 - - .62 - -3.80 -
7.07 4.17 4.365 4.245 ABC Adelaide Brighton .......... 4.34 +10 11693 4.32 4.34 21.00 f 1.44 1.43 4.84 30.30 14.3 .30 .105 .135 .135 CP1 CannPal Animal ............ .135 - 2 .125 .135 - - .05 - -2.02 -
.20 .032 .038 .038 ADR Adherium.................... .038 +.2 1017 .034 .038 - - .07 - -5.40 - 2.50 .215 1.65 1.60 CAG Cape Range ................ 1.60 -2 437 1.56 1.60 - - - - -.05 -
.40 .047 .064 .053 AHZ ADMEDUS .................. .064 +.9 8415 .059 .064 - - .02 - -6.12 - .34 .225 .275 .27 CAJ Capitol Health .............. .27 +.5 1085 .27 .275 .80 f - .03 2.96 -1.36 -
.029 .017 .021 .02 AHZO opt dec21 .................. .02 -.9 2000 .023 .029 - - - - - - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .037 - - .09 - -.40 -
.06 .02 .041 .041 ADJ Adslot ....................... .041 -.1 2365 .04 .041 - - - - -.91 - .724 .265 ▼ .295 .265 CG1 Carbonxt Grp ............... .295 +.5 861 .27 .38 - - - - - -
.064 .002 - - ABV Adv Braking Tech........... .018 - - .015 .017 - - .01 - -.70 - .047 .019 .03 .029 CDX CardieX...................... .03 - 1160 .03 .033 - - .01 - -1.00 -
1.039 .450 .885 .885 ANO Advance Nanotek .......... .885 -2 8 .90 .905 - - .08 - 5.29 16.7 .024 .005 - - CDXO opt nov21 .................. .018 - - .016 .023 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .66 - - .65 .66 4.20 f 1.27 .17 6.36 5.35 12.3 1.485 .905 1.08 1.03 CDD Cardno ...................... 1.04 +1 683 1.005 1.08 -f - .47 - -2.97 -
.195 .033 .145 .13 AV1 Adveritas .................... .14 +1 4031 .135 .145 - - .04 - -9.35 - 8.39 7.02 7.45 7.34 CDP Carindale Prop.............. 7.34 +4 20 7.33 7.45 38.20 1.01 8.14 5.20 38.56 19.0
.06 .02 - - AV1O opt oct21 ................... .06 - - .043 .064 - - - - - - .044 .003 .005 .004 CCE Carnegie Cln Energy ....... .005 - 4018 .004 .005 - - - - -2.39 -
.065 .04 - - AER Aeeris........................ .05 - - .045 .06 - - - - .09 55.6 16.45 10.56 11.05 10.86 CAR Carsales.com............... 10.95 +15 5631 10.95 10.96 44.20 f 1.73 -1.33 4.04 76.30 14.4
.28 .12 .16 .15 AEI Aeris Environmental........ .155 +1 90 .15 .175 - - - - -2.05 - .411 .225 .235 .23 CCV Cash Converters ........... .23 - 566 .225 .23 -f - .30 - 4.55 5.1
2.41 1.975 - - AFP AFT Pharmaceuticals ...... 1.975 - - .55 2.45 - - .04 - -9.71 - 2.06 .75 ▼ .79 .75 CAT Catapult Grp Int ............ .76 -2 2447 .76 .77 - - .15 - -10.00 -
23.00 5.26 12.58 12.25 APT Afterpay Touch ............. 12.42 +71 15789 12.41 12.42 - - .51 - -4.00 - .047 .009 .014 .014 CT1 CCP Tech ................... .014 - 342 .014 .016 - - - - -.89 -
24.69 17.44 20.36 19.83 AGL AGL Energy ................. 20.26 +43 15709 20.25 20.26 117.00 p 2.07 7.81 5.77 242.00 8.4 6.64 4.52 5.09 4.74 CWP Cedar Woods Prop......... 5.09 +19 79 4.80 5.09 30.00 f 1.80 4.44 5.89 53.90 9.4
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .089 - - .11 - .59 7.1 .57 .24 .25 .25 CDY Cellmid ...................... .25 +1 775 .27 .31 - - - - -6.74 -
.037 .008 - - AHL AHALife Hldgs .............. .008 - - .007 .008 - - .01 - -.70 - .52 .32 - - CLT Cellnet Grp.................. .39 - - .37 .40 1.25 8.56 .32 3.21 10.70 3.6
1.895 1.57 - - APW AIMS Prop Sec Fund....... 1.62 - - 1.57 1.60 2.55 12.33 2.37 1.57 31.43 5.2 .57 .096 .115 .105 CAF Centrepoint Alliance ....... .105 - 4187 .105 .115 2.40 f - .08 22.86 -4.25 -
2.20 .675 .785 .77 AGI Ainsworth Game Tech ..... .785 +1.5 611 .75 .785 4.00 f 2.50 .93 5.10 10.00 7.8 1.45 1.266 1.31 1.29 CNI Centuria Capital ............ 1.31 +.5 1264 1.30 1.31 8.35 p 2.37 .77 6.37 19.80 6.6
3.25 2.40 2.98 2.94 AIZ Air New Zealand............ 2.98 -2 95 2.93 2.98 20.28 1.57 1.64 6.81 31.83 9.4 2.993 2.385 2.85 2.82 CIP Centuria Ind REIT........... 2.82 -1 928 2.82 2.84 18.90 2.15 2.56 6.70 40.60 6.9
.638 .021 ▼ .023 .021 AXP Airxpanders................. .023 - 46 .023 .025 - - .01 - -12.46 - 2.559 2.194 2.42 2.38 CMA Centuria Metropol.......... 2.42 +2 3164 2.40 2.42 17.93 2.09 2.49 7.41 37.40 6.5
.446 .20 ▼ .22 .20 AJL AJ Lucas Grp ............... .20 -2.5 1023 .18 .225 - - .19 - -2.50 - .31 .12 - - CFO CFOAM...................... .15 - - .145 .155 - - .04 - -4.58 -
.026 .008 .009 .009 ACL Alchemia .................... .009 - 208 .009 .01 - - .01 - -.12 - 14.25 9.00 9.65 9.405 CGF Challenger .................. 9.44 +26 15513 9.43 9.45 35.50 f 1.52 4.81 3.76 54.00 17.5
.065 .034 .047 .044 ALC Alcidion Grp................. .047 +.3 3726 .047 .048 - - - - -.34 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
5.825 4.70 4.97 4.76 LEP ALE Prop Grp ............... 4.97 +9 509 4.82 4.97 20.90 1.84 3.17 4.21 38.36 13.0 1.38 .058 ▼ .059 .058 CCA Change Financial........... .058 -.1 180 .058 .06 - - .02 - -16.78 -
.35 .096 .115 .11 AJX Alexium Int Grp ............. .115 -.5 46 .11 .12 - - .02 - -1.65 - .063 .035 - - CWL Chant West ................. .055 - - .052 .06 - - - - -1.50 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .10 .20 - - .06 - -.64 - .22 .004 - - CHP Chapmans .................. .005 - - - - - - .02 - -11.50 -
2.54 1.52 2.29 2.15 AQZ Alliance Aviation............ 2.29 +14 332 2.23 2.30 8.80 f 1.67 1.27 3.84 14.72 15.6 .001 .001 - - CHPO opt nov21 .................. .001 - - - - - - - - - -
9.40 6.31 6.905 6.735 ALQ ALS .......................... 6.82 +11 11659 6.82 6.83 20.00 p 1.48 .20 2.93 29.63 23.0 3.19 2.56 3.08 2.96 CQE Charter Hall Edu Tr ......... 3.08 +12 1951 2.99 3.08 15.55 2.61 2.78 5.05 40.51 7.6
.083 .028 - - 1AG Alterra ....................... .046 - - .03 .045 - - .04 - .24 19.2 7.78 5.43 7.61 7.49 CHC Charter Hall Grp ............ 7.61 +8 8924 7.60 7.61 32.70 p 1.64 3.82 4.30 53.70 14.2
.755 .175 .20 .19 AGH Althea Grp................... .195 +.5 2071 .19 .20 - - - - - - 4.725 3.61 4.725 4.64 CQR Charter Hall Retail .......... 4.72 +4 9056 4.72 4.73 28.48 1.27 4.22 6.03 36.22 13.0
30.51 13.025 20.86 20.33 ALU Altium........................ 20.49 +17 3418 20.47 20.50 27.00 1.45 1.08 1.32 39.05 52.5 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
1.235 .865 .935 .89 AMA AMA Grp .................... .92 -.5 2611 .915 .92 2.50 f 1.17 -.06 2.72 2.93 31.4 4.73 3.41 4.52 4.43 CNU Chorus ...................... 4.50 +8 2439 4.49 4.50 20.32 .90 1.63 4.52 18.34 24.5
2.25 .70 1.01 .965 AYS Amaysim Au ................ .99 +2.5 382 .99 1.005 5.10 f .25 -.69 5.15 1.30 76.2 4.498 3.682 4.44 4.36 CLW Charter Hall Long W........ 4.44 +8 9276 4.42 4.44 - - 4.05 - 37.69 11.8
.19 .12 - - AMO Amber Tech ................. .145 - - .13 .185 - - .29 - -.47 - 52.01 39.575 44.16 42.94 CIM Cimic Grp ................... 43.77 +113 3451 43.77 43.81 145.00 f 1.58 3.11 3.31 228.80 19.1
.17 .095 ▼ .095 .095 AMB Ambition Grp ............... .095 -2 380 .095 .115 -f - .18 - -.06 - .092 .011 - - CRO Cirralto ...................... .014 - - .012 .014 - - - - -2.44 -
15.56 12.665 13.26 13.085 AMC Amcor ....................... 13.21 +19 22027 13.21 13.22 58.82 1.44 -1.68 4.45 84.70 15.6 .024 .014 .017 .017 CNW Cirrus Networks ............ .017 +.1 176 .016 .017 - - - - .34 5.0
5.47 2.24 2.44 2.37 AMP AMP ......................... 2.43 +9 137195 2.42 2.43 24.50 p .73 1.30 10.08 18.00 13.5 1.455 .135 1.02 .99 CCX City Chic Collective ........ 1.015 +.5 559 .955 1.015 -f - .14 - -4.84 -
1.35 .125 .15 .135 ATX Amplia Therapeutics ....... .14 +.5 325 .14 .16 - - .04 - -9.90 - .82 .45 - - CVL Civmec ...................... .45 - - .45 .51 -f - - - - -
.009 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.08 - 3.16 1.345 1.45 1.37 CL1 Class ........................ 1.38 +3.5 1192 1.37 1.385 5.00 f 1.48 .19 3.62 7.39 18.7
1.785 .375 - - ANR Anatara LifeSc.............. .42 - - .31 .41 - - .17 - -7.00 - 1.30 .92 1.04 1.00 CSS Clean Seas.................. 1.00 -2 1994 1.00 1.02 - - .82 - 4.40 22.7
.22 .125 - - AS1 Angel Seafood.............. .135 - - .135 .145 - - - - - - 1.69 .37 .39 .37 CLQ Clean TeQ Hldgs............ .38 - 11654 .375 .385 - - .33 - -2.57 -
.12 .015 .10 .098 AB1 Animoca Brands............ .10 +.3 6797 .097 .10 - - .01 - -.79 - 2.08 1.352 1.675 1.65 CWY Cleanaway Waste .......... 1.665 +1.5 34564 1.66 1.665 2.50 f 2.24 .10 1.50 5.60 29.7
.035 .035 - - AB1O opt sep20 .................. .035 - - .03 .04 - - - - - - 1.845 .785 .90 .89 CVW Clearview Wealth........... .90 +10 250 .80 .90 3.00 f 1.44 .65 3.33 4.33 20.8
29.64 21.13 21.98 21.68 ANN Ansell ........................ 21.81 +19 3262 21.80 21.81 60.01 7.59 4.82 2.75 455.67 4.8 .83 .11 .285 .265 CPV ClearVue Tech .............. .285 +1.5 453 .27 .275 - - - - - -
.013 .002 - - ATT Ante Real Estate Tst........ .01 - - .01 .10 - - -.02 - -13.63 - .55 .46 - - CIW Clime Invest................. .47 - - .47 .50 3.00 f .63 .16 6.38 1.90 24.7
.024 .01 .017 .017 ADO Anteo Diagnostics.......... .017 - 3300 .017 .018 - - - - -.31 - 24.10 7.65 18.80 17.85 CUV Clinuvel Pharmac .......... 18.05 -62 352 18.04 18.11 2.00 13.85 .82 .11 27.70 65.2
.094 .017 .026 .024 ANP Antisense Therapeut....... .026 +.3 1054 .024 .026 - - .01 - -1.20 - 1.81 .61 1.385 1.325 CLV Clover ....................... 1.33 -1 362 1.32 1.38 1.75 f 2.62 .22 1.32 4.59 29.0
.04 .005 - - ANPOB opt dec19 .................. .01 - - .009 .013 - - - - - - 1.55 1.29 1.37 1.37 CMI CMI .......................... 1.37 +.5 96 1.365 1.37 6.00 f 2.26 1.22 4.38 13.53 10.1
30.39 22.98 23.73 23.30 ANZ ANZ Banking Grp........... 23.70 +34 51310 23.69 23.71 160.00 f 1.39 18.47 6.75 221.60 10.7 .67 .385 .47 .465 CGR CML Grp .................... .47 - 66 .465 .47 1.50 f 1.23 .12 3.19 1.85 25.4
8.99 5.66 5.99 5.73 APE AP Eagers................... 5.98 +28 102 5.91 5.98 36.50 f 1.44 2.26 6.10 52.60 11.4 .295 .10 .11 .11 CA8 CoAssets.................... .11 - 100 .09 .11 - - .06 - 1.09 10.1
10.29 7.59 8.795 8.53 APA APA Grp ..................... 8.72 +16 15191 8.72 8.74 45.50 .51 -.04 5.22 23.30 37.4 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.92 .455 - - AHX Apiam Animal Health....... .465 - - .47 .50 1.60 f 2.01 -.06 3.44 3.21 14.5 10.50 7.98 8.28 8.175 CCL Coca-Cola Amatil .......... 8.26 +1 15171 8.26 8.28 47.00 p 1.34 .47 5.69 63.10 13.1
.475 .365 .445 .44 APD APN Prop Grp............... .44 -.5 340 .44 .445 2.25 f 2.05 .38 5.11 4.62 9.5 221.44 155.22 173.61 169.02 COH Cochlear .................... 173.54 +615 1393 173.31 173.63 300.00 f 1.42 4.61 1.73 427.30 40.6
2.10 1.10 1.17 1.105 ATL Apollo Tourism.............. 1.105 -1 1982 1.105 1.14 - - .42 - 10.63 10.4 3.39 2.08 2.90 2.82 CDA Codan ....................... 2.85 -2 1279 2.84 3.07 8.50 f 2.75 .27 2.98 23.40 12.2
16.00 7.96 12.79 12.10 APX Appen ....................... 12.56 +62 6492 12.55 12.56 7.00 f 2.78 -.08 .56 19.45 64.6 .96 .50 .57 .565 CGS CogState.................... .57 +.5 22 .57 .59 - - .08 - -.68 -
.165 .022 .025 .024 AD1 ApplyDirect ................. .025 +.2 1650 .025 .026 - - .01 - -2.65 - 13.37 11.26 11.84 11.65 COL Coles Grp ................... 11.77 +7 22161 11.76 11.77 - - - - - -
.051 .02 - - AQS Aquis Entertain ............. .029 - - .032 .06 - - -.09 - -6.35 - .036 .013 - - CL8 Collaborate Corp........... .013 - - .012 .013 - - - - -.48 -
23.94 14.84 15.40 15.09 ARB ARB.......................... 15.30 +33 1996 15.29 15.30 37.00 f 1.74 3.50 2.42 64.30 23.8 1.695 1.20 1.35 1.31 CLH Collection House ........... 1.35 +4.5 829 1.31 1.35 7.80 f 2.46 1.26 5.78 19.20 7.0
.205 .10 .15 .135 AR9 archTIS ...................... .135 -.5 3546 .115 .135 - - - - - - 7.35 4.95 6.41 6.30 CKF Collins Foods ............... 6.34 -6 4111 6.32 6.34 18.00 f 1.97 -.88 2.84 35.45 17.9
1.635 1.38 1.51 1.455 ALG Ardent Leisure .............. 1.495 -.5 5215 1.49 1.495 - - - - - - 82.66 65.23 70.34 69.20 CBA C’wlth Bank of Aust ........ 70.33 +168 25589 70.30 70.34 431.00 f 1.24 33.10 6.13 534.31 13.2
2.68 2.12 2.65 2.56 ARF Arena REIT .................. 2.56 -6 1856 2.56 2.62 13.15 1.85 1.97 5.14 24.33 10.5 .275 .06 - - CCG CommsChoice ............. .069 - - .069 .105 - - -.01 - -6.71 -
.80 .62 - - ARA Ariadne Aust ................ .665 - - .665 .69 2.00 p 3.82 .88 3.01 7.64 8.7 .72 .32 .345 .345 CMP Compumedics.............. .345 +1.5 118 .34 .345 - - .11 - 1.60 21.6
33.06 20.66 21.59 21.22 ALL Aristocrat Leisure .......... 21.49 +54 15189 21.48 21.49 46.00 f 1.85 -3.39 2.14 85.00 25.3 20.80 15.71 16.935 16.70 CPU Computershare............. 16.87 +31 11769 16.86 16.87 40.00 f 1.87 -2.91 2.37 74.64 22.6
.45 .20 .23 .20 AWN Arowana Intl................. .23 +1 84 .175 .23 .30 f - .16 1.30 -7.20 - .029 .002 - - CIO Connected IO............... .003 - - .002 .003 - - - - -.79 -
3.72 1.81 1.995 1.82 ARQ ARQ Grp .................... 1.865 -3.5 417 1.83 1.95 7.00 f .39 -.76 3.75 2.75 67.8 .014 .003 .011 .011 CXZ Connexion Telematics ..... .011 - 10300 .011 .012 - - - - .07 15.7
1.63 .62 .945 .905 AHY Asaleo Care ................. .935 +.5 3920 .93 .935 10.00 p - - 10.70 -13.30 - .13 .085 - - COG Consolidated Ops Gp...... .11 - 21000 .105 .11 - - .03 - .37 29.7
.23 .05 - - AFA ASF Grp ..................... .061 - - .025 .08 - - - - .21 29.0 5.68 ▲ 4.61 5.68 5.68 CEN Contact Energy ............. 5.68 +10 1 5.10 5.70 29.60 .57 4.11 5.21 16.88 33.6
.31 .16 .265 .265 ASH Ashley Services Grp ....... .265 -.5 - .25 .27 2.50 f 1.33 .15 9.43 3.33 8.0 .70 .345 - - CGA Contango Asset ............ .345 - - - .33 - - .28 - 8.80 3.9
.12 .05 - - AJJ Asian American Med ....... .12 - - .065 .13 - - .05 - .62 19.4 2.93 2.59 2.88 2.85 CRR Conven Retail REIT ........ 2.87 +1 648 2.85 2.87 - - 2.87 - 20.28 14.2
1.065 .90 .965 .94 APZ Aspen Grp .................. .965 +3 4 .935 .97 4.40 .19 1.19 4.56 .82 117.7 33.87 19.20 21.49 20.87 CTD Corporate Travel............ 21.31 +20 2712 21.27 21.32 36.00 p 2.01 3.33 1.69 72.40 29.4
.014 .008 - - ASP Aspermont .................. .01 - - .009 .011 - - .03 - -.05 - .042 .022 - - COO Corum Grp .................. .031 - - .027 .031 -p - .03 - .10 31.0
.109 .02 - - AO1 AssetOwl.................... .024 - - .024 .033 - - .01 - -5.22 - 9.04 5.13 7.35 7.21 CGC Costa Grp ................... 7.28 +6 7423 7.28 7.29 13.50 f 2.67 .70 1.85 36.04 20.2
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - .78 .47 .54 .54 CUP Countplus................... .54 - 14 .53 .56 1.00 f - .24 1.85 -.16 -
.066 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - .063 .015 .016 .016 CVT Covata....................... .016 -.1 160 .016 .017 - - .01 - -1.30 -
68.91 53.40 59.77 58.95 ASX ASX .......................... 59.71 +101 2995 59.67 59.71 216.30 f 1.06 7.79 3.62 230.00 26.0 .004 .004 - - CVTOA opt jun20 ................... .004 - - .001 .008 - - - - - -
7.26 5.18 6.22 6.07 ALX Atlas Arteria................. 6.18 +9 22932 6.16 6.18 24.00 .29 -.22 3.88 6.96 88.8 1.381 .83 .87 .87 CYG Coventry Grp ............... .87 - 3 .73 .87 -f - 1.30 - 15.10 5.8
.042 .015 - - ATP Atlas Pearls ................. .017 - - .015 .017 - - 6.20 - -.48 - .225 .11 .14 .135 CGO CPT Global.................. .135 +1 190 .13 .14 .25 f 8.36 .03 1.85 2.09 6.5
15.104 11.00 12.60 11.82 AUB AUB Grp..................... 12.53 +73 337 12.47 12.55 45.50 f 1.60 1.43 3.63 72.86 17.2 1.41 .715 - - CRD Credible Labs............... .715 - - .715 .76 - - .20 - -5.41 -
7.11 ▲ 5.71 7.11 6.90 AIA Auckland Intl Airport ....... 7.03 +16 1512 6.99 7.03 20.14 2.47 4.34 2.86 49.81 14.1 23.99 14.58 18.62 18.26 CCP Credit Corp Grp ............ 18.60 +42 688 18.56 18.60 67.00 f 2.02 5.99 3.60 135.10 13.8
.66 .29 - - AVC Auctus Alt Inv ............... .42 - - .42 .45 - - -.01 - -17.70 - .024 .005 .018 .018 CI1 Credit Intelligence.......... .018 -.1 500 .017 .018 .12 - .01 6.67 -.03 -
4.32 2.20 3.52 3.47 AD8 Audinate .................... 3.50 - 213 3.49 3.50 - - .27 - 4.20 83.3 1.38 .335 .415 .38 CPH Creso Pharma .............. .41 +3 864 .41 .415 - - .14 - -20.20 -
25.40 11.10 22.50 20.80 AKP Audio Pixels................. 22.00 -90 229 21.70 22.49 - - - - -11.11 - .15 .075 - - CPHO opt aug20 .................. .095 - - .095 .12 - - - - - -
.67 .185 .25 .24 AU8 AuMake Int.................. .25 +.5 2002 .245 .25 -f - .06 - -5.81 - 1.152 .934 1.005 .985 CMW Cromwell Prop.............. 1.00 +.5 47462 .995 1.00 7.79 1.40 .96 7.79 10.88 9.2
4.99 3.90 4.25 4.17 AZJ Aurizon Hldgs............... 4.24 +6 49058 4.22 4.24 27.10 p .89 2.30 6.39 23.99 17.7 .10 .013 .015 .014 CLI CropLogic................... .015 +.1 776 .014 .015 - - .02 - -3.21 -
1.18 .335 .53 .50 A3D Aurora Labs................. .515 +3.5 1390 .495 .51 - - .09 - -9.13 - .14 .03 .039 .038 CM8 Crowd Media ............... .039 +.4 390 .036 .041 - - .02 - -11.71 -
.40 .085 - - A3DO opt apr20................... .175 - - .125 .175 - - - - - - 14.59 11.43 11.99 11.85 CWN Crown Resorts.............. 11.95 +18 10547 11.95 11.96 60.00 p 1.35 5.26 5.02 81.16 14.7
1.86 .46 .535 .50 AC8 AusCann Gp ................ .52 +.5 4210 .52 .54 - - .05 - -2.81 - .125 .044 - - CTE Cryosite ..................... .045 - - .045 .069 - - .04 - -2.65 -
1.825 1.505 1.56 1.525 AST AusNet Services............ 1.56 +4 35715 1.555 1.56 9.48 p .79 .83 6.08 7.46 20.9 .515 .16 .175 .175 CSV CSG ......................... .175 - 39 .16 .175 - - .07 - -45.50 -
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .021 - - .03 - -.56 - 232.69 138.92 184.29 180.36 CSL CSL .......................... 184.29 +603 7590 184.00 184.29 228.31 2.26 6.81 1.24 517.12 35.6
1.445 1.065 1.105 1.08 AAC Aust Agricult Co ............ 1.085 -.5 1895 1.085 1.09 - - 1.50 - -22.39 - 5.905 2.62 2.88 2.79 CSR CSR.......................... 2.87 +11 24874 2.87 2.88 26.50 f .72 2.15 9.23 19.20 14.9
.25 .099 .125 .12 AHF Aust Dairy Grp .............. .125 +.5 666 .12 .125 - - .10 - -1.80 - 1.195 .835 .85 .85 CLX CTI Logistics................ .85 - 3 .85 .95 4.00 f 1.40 .77 4.71 5.58 15.2
1.815 1.20 1.63 1.60 AEF Aust Ethical ................. 1.63 - 146 1.605 1.63 4.00 f 1.17 .12 2.45 4.66 35.0 .099 .044 .051 .048 CV1 CV Check ................... .05 +.3 7276 .05 .051 - - .02 - -1.03 -
1.828 1.17 1.25 1.195 AFG Aust Finance Grp........... 1.25 +5.5 225 1.23 1.25 10.40 f 1.49 .43 8.32 15.50 8.1 2.90 2.23 - - CVC CVC.......................... 2.57 - - 2.57 2.66 15.00 f 1.27 1.71 5.84 19.00 13.5
1.945 1.227 1.385 1.35 API Aust Pharmaceutical....... 1.365 +1.5 12146 1.365 1.375 7.50 f 1.31 .47 5.49 9.80 13.9 6.36 3.10 3.32 3.19 CYB CYBG........................ 3.23 +3 35441 3.22 3.24 5.47 - 4.75 1.69 -35.69 -
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .42 .60 - - .60 - 10.30 6.1 .023 .005 - - CYQ Cycliq Grp................... .005 - - .004 .005 - - .14 - -.50 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - 1.25 .85 - - CYC Cyclopharm................. 1.155 - - 1.15 1.25 1.00 - .17 .87 -.79 -
2.90 2.18 2.72 2.67 AOF Aust Unity Off ............... 2.72 -1 281 2.70 2.72 15.70 3.99 2.67 5.77 62.58 4.3 1.58 .56 1.245 1.135 CYP Cynata Therapeutics....... 1.16 +2.5 708 1.17 1.22 - - .13 - -5.04 -
.665 .435 .49 .455 AVG Aust Vintage ................ .49 +1.5 752 .48 .495 1.50 f 1.87 .75 3.06 2.80 17.5 .94 .56 .735 .725 DNK Danakali .................... .735 - 96 .725 .735 - - - - -1.15 -
.055 .027 - - AWY Aust Whisky................. .044 - - .043 .045 - - .02 - -.69 - 1.865 1.31 1.535 1.505 DTL Data#3....................... 1.535 +3 418 1.505 1.535 8.20 f 1.11 .18 5.34 9.14 16.8
2.08 1.55 1.945 1.905 ASB Austal........................ 1.945 +2 1573 1.93 1.945 5.00 2.26 1.52 2.57 11.30 17.2 .009 .002 - - DDT DataDot Tech ............... .002 - - .002 .003 - - - - -.39 -
.30 .18 .20 .185 ANG Austin Engineer............. .20 +1 3626 .185 .20 -f - .16 - -2.06 - .272 .112 - - DEM De.mem ..................... .14 - - .135 .14 - - .02 - -6.37 -
5.90 5.04 5.23 5.07 ABA Auswide Bank .............. 5.23 +8 25 5.10 5.23 34.00 f 1.26 4.47 6.50 42.82 12.2 .038 .008 - - DSX Decimal Software .......... .014 - - - - - - - - -.77 -
.16 .018 .09 .083 AIY Authorised Invest........... .089 +1 8248 .086 .089 - - .04 - -.23 - 1.305 .65 .70 .66 DCG Decmil Grp.................. .69 +1 428 .66 .69 -f - .75 - -3.54 -
.065 .004 .06 .06 AIYOB opt jun21 ................... .06 - 1415 .045 .066 - - - - - - .011 .004 - - DLC Delecta ...................... .008 - - .007 .008 - - .01 - -.39 -
3.87 1.39 1.53 1.48 AHG Automotive Hldgs .......... 1.52 +6 10410 1.515 1.52 16.30 f .60 .72 10.72 9.80 15.5 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.35 - - 1.30 1.39 4.50 f .40 .79 3.33 1.78 75.8
2.27 .995 ▼ .995 .995 ASG Autosports Grp ............. .995 -5.5 403 .88 1.12 -f - -.17 - 12.99 7.7 .42 .215 - - DVN Devine ....................... .215 - - .215 .30 - - .66 - -16.85 -
.235 .095 .19 .19 AVA AVA Risk Grp................ .19 -.5 46 .19 .20 - - .05 - -1.86 - 11.46 8.985 11.07 10.82 DXS DEXUS ...................... 11.06 +5 23410 11.06 11.07 51.30 3.31 9.64 4.64 169.95 6.5
2.33 1.905 2.17 2.14 AVN Aventus Grp................. 2.16 +1 1581 2.16 2.17 16.37 1.68 2.38 7.58 27.50 7.9 3.24 2.55 2.86 2.83 DDR Dicker Data ................. 2.85 +3 240 2.82 2.85 18.00 f 1.03 .30 6.32 18.56 15.4
2.86 1.542 1.60 1.56 AOG Aveo Grp .................... 1.58 +2.5 19058 1.575 1.58 9.00 7.03 3.92 5.70 63.30 2.5 .014 .005 - - DW8 Digital Wine Venture........ .007 - - .005 .007 - - - - -.36 -
.142 .048 .079 .078 AVH Avita Medical ............... .078 - 6541 .078 .079 - - .01 - -1.76 - .44 .049 .056 .052 DCC DigitalX ...................... .052 -.3 5015 .052 .053 - - - - .83 6.3
.805 .505 - - AVJ AVJennings ................. .505 - - .51 .525 5.00 f 1.63 1.00 9.90 8.13 6.2 .155 .082 .091 .09 DXB Dimerix ...................... .091 +.1 556 .089 .09 - - .04 - -2.88 -
.046 .031 - - AXI Axiom Prop ................. .042 - - .035 .044 - - - - 1.98 2.1 .14 .055 - - DCL DomaCom .................. .061 - - .061 .082 - - -.01 - -5.00 -
.105 .054 - - AZV Azure Healthcare ........... .07 - - .064 .07 - - .04 - .51 13.7 3.64 2.13 2.28 2.19 DHG Domain Hldgs Aus ......... 2.22 - 4902 2.20 2.22 -p - -.35 - -1.55 -
2.63 1.25 2.14 2.10 BBN Baby Bunting Grp ......... 2.11 +1 318 2.11 2.13 5.30 f 1.30 .35 2.51 6.90 30.6 57.80 38.10 41.71 40.045 DMP Domino’s Pizza ............. 40.40 +70 1688 40.37 40.40 107.80 p 1.29 -5.70 2.67 139.40 29.0
.032 .001 .018 .018 BPP Babylon Pump & Power ... .018 - 2612 .017 .019 - - - - -.13 - .365 .036 .078 .051 DNA Donaco Intl.................. .076 +2.5 324670 .076 .077 .50 - .14 6.58 -15.03 -
.005 .001 - - BPPOA opt mar19 .................. .001 - - .001 .002 - - - - - - 1.50 .80 .93 .91 DFM Dongfang Modern Ag...... .92 +1 643 .92 .93 - - 1.14 - 21.56 4.3
13.00 9.10 9.52 9.37 BOQ Bank of Qld ................. 9.49 +16 11568 9.48 9.49 76.00 f 1.13 7.50 8.01 85.50 11.1 .303 .054 .062 .062 DVL DorsaVi...................... .062 - 161 .053 .065 - - .03 - -2.22 -
7.85 5.42 5.94 5.80 BAP Bapcor ...................... 5.92 +15 5161 5.91 5.92 15.50 f 2.19 -.19 2.62 33.90 17.5 .245 .055 - - DTZ Dotz Nano................... .083 - - .075 .088 - - .01 - -6.10 -
.075 .006 .023 .022 BD1 Bard1 Life Sciences........ .023 +.1 33968 .023 .024 - - - - -.26 - 7.98 5.955 6.57 6.44 DOW Downer EDI ................. 6.57 +18 13537 6.56 6.57 27.00 p .45 .26 4.11 12.09 54.3
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .325 .105 .19 .175 DTS Dragontail Systems ........ .175 - 3246 .175 .20 - - .02 - -4.57 -
1.79 1.10 1.13 1.12 BLX Beacon Lighting Grp ....... 1.12 +1 112 1.11 1.13 5.00 f 1.82 .30 4.46 9.09 12.3 .24 .076 .085 .084 DN8 Dreamscape Netwk ........ .085 +.4 3350 .082 .088 - - -.08 - .72 11.8
.25 .11 .175 .175 BCC Beam Commun............. .175 +4.5 250 .115 .22 - - .05 - -3.07 - .29 .10 .185 .155 DRO Droneshield ................. .18 +3.5 24596 .18 .185 - - .01 - -4.08 -
8.15 4.75 5.09 4.82 BGA Bega Cheese ............... 4.83 -4 5291 4.83 4.84 11.00 f 1.42 1.19 2.28 15.60 31.0 .162 .025 ▼ .028 .025 DSE Dropsuite.................... .025 -.2 15812 .025 .027 - - - - -.44 -
1.145 .685 .81 .787 BFG Bell Financial Grp........... .795 -.5 3359 .795 .80 8.25 f 1.13 .22 10.38 9.30 8.5 .165 .032 - - DTI DTI Grp ...................... .04 - - .04 .041 - - .07 - -8.72 -
23.07 6.71 7.39 7.08 BAL Bellamys Aust .............. 7.25 +44 17476 7.25 7.26 -f - 1.48 - 39.20 18.5 .60 .25 .40 .39 DUB Dubber Corp................ .40 +1 220 .40 .41 - - .04 - -9.19 -
12.04 9.75 10.37 10.18 BEN Bendigo&Adelaide Bk ..... 10.32 +16 10806 10.30 10.32 70.00 f 1.28 8.16 6.78 89.90 11.5 8.20 6.31 6.62 6.51 DLX DuluxGroup................. 6.54 +7 7999 6.54 6.55 28.00 f 1.41 .54 4.28 39.40 16.6
.335 .094 .105 .095 BLT Benitec Biopharma ........ .098 +.1 8617 .098 .105 - - .06 - -7.00 - 1.72 1.35 1.515 1.50 DBF Duxton Broadacre.......... 1.50 -1.5 65 1.50 1.57 - - - - - -
.285 .14 .15 .145 BFC Beston Global .............. .145 -.5 316 .145 .15 - - - - -2.84 - 1.70 1.125 1.195 1.165 DWS DWS ......................... 1.185 +2.5 134 1.17 1.19 10.00 f 1.21 .01 8.44 12.10 9.8
1.105 .61 - - BYI Beyond Int’l ................. .92 - - .80 .92 - - .43 - -1.15 - .415 .145 ▼ .17 .145 EHH Eagle Hlth Hldgs .......... .17 +2 361 .16 .18 - - .19 - 1.54 11.0
1.224 .054 1.08 1.03 BID BidEnergy................... 1.075 +4.5 536 1.075 1.08 - - .04 - -4.48 - 1.32 .795 .85 .85 EAS Easton Invest ............... .85 +5 16 .83 .85 2.00 f 2.75 -.06 2.35 5.51 15.4
.44 .002 - - BIDO opt jun19 ................... .44 - - .25 .44 - - - - - - 21.50 15.85 19.05 18.90 EBO EBOS Grp................... 19.05 +30 12 18.90 19.05 56.37 p 1.60 -.33 2.96 90.34 21.1
2.28 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 .33 .073 .125 .11 ECG eCargo Hldg ................ .11 - 86 .11 .125 - - .02 - -3.01 -
.525 .245 ▼ .265 .245 BTH Bigtincan Hldgs ............ .245 -2 402 .25 .26 - - .07 - -3.89 - 4.12 1.657 2.385 2.32 ECX Eclipx Grp................... 2.35 +6 4608 2.34 2.35 16.00 f 1.24 .33 6.81 19.80 11.9
3.27 1.81 1.90 1.84 BIN Bingo Ind.................... 1.87 +.5 10776 1.865 1.87 -f - .38 - 10.00 18.7 1.13 .96 .985 .975 EDC Eildon Capital............... .975 -1.5 500 .97 .975 -f - 1.05 - 7.90 12.3
.22 .098 .115 .11 BGT Bio-Gene Tech.............. .11 +1 1566 .11 .125 - - .05 - -2.41 - 2.16 1.72 1.87 1.81 ENN Elanor Investors Grp ....... 1.82 +1 359 1.81 1.82 14.60 - 1.63 8.02 -5.32 -
.64 .105 .11 .105 BNO Bionomics .................. .11 - 3392 .105 .11 - - .02 - -5.00 - 1.36 1.23 1.275 1.275 ERF Elanor Retail Prop .......... 1.275 -1.5 2 1.23 1.275 - - 1.50 - 17.83 7.2
.445 .014 .125 .115 BIT Biotron ...................... .115 - 21831 .115 .12 - - - - -.40 - 9.47 6.16 7.00 6.79 ELD Elders........................ 6.93 +8 4095 6.93 6.94 18.00 f 3.44 .86 2.60 62.00 11.2
.325 .002 .073 .065 BITOB opt dec19 .................. .073 +.4 2499 .072 .079 - - - - - - 3.35 2.34 2.52 2.50 EOS Electro Optic Sys ........... 2.50 - 19 2.50 2.53 - - .90 - -1.54 -
.115 .028 .033 .033 BXN Bioxyne...................... .033 -.1 500 .033 .034 - - .01 - -.22 - 2.57 1.235 2.54 2.47 EXL Elixinol Global .............. 2.50 +5 2678 2.47 2.50 - - .18 - .12 2083.3
.22 .002 - - BIR BIR Financial................ .18 - - .18 .195 - - -.02 - -1.50 - 1.04 .545 .675 .63 ELX Ellex Medical Lasers ....... .655 +2.5 127 .62 .655 - - .36 - -3.75 -
171.86 116.01 125.28 119.865 BKL Blackmores ................. 124.36 +508 417 123.85 124.36 305.00 f 1.33 6.46 2.45 406.40 30.6 8.51 3.95 5.40 5.12 ELO ELMO Software............. 5.18 +3 194 5.18 5.31 - - .51 - -5.29 -
1.08 .83 - - BWF Blackwall.................... .84 - - .83 .845 4.00 f 3.38 .49 4.76 13.50 6.2 1.555 .385 .69 .67 ELS Elsight ....................... .685 +6 220 .675 .685 - - .09 - -5.72 -
1.55 1.28 1.49 1.45 BWR Blackwall Prop Tr ........... 1.49 +4 250 1.47 1.49 10.00 2.70 1.55 6.71 27.00 5.5 .27 .04 - - ELSO opt jun21 ................... .19 - - .15 .195 - - - - - -
14.65 .70 .875 .775 BLA Blue Sky Alt Invest ......... .865 +9 990 .83 .88 23.00 f - 1.97 26.59 -99.18 - 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 1.975 2.07 1.98 EHL Emeco....................... 2.00 +1.5 8450 2.00 2.01 - - .50 - 4.30 46.5 .125 .062 -- ......... IVQ Invitrocue .075 - - .069 .075 - - - - -.98 -
.024 .006 .007 .006 EM1 Emerge Gaming ............ .006 - 16500 .006 .007 - - .01 - -2.47 - 16.34 10.12 10.765 10.56 IVC InvoCare .................... 10.68 - 1972 10.68 10.69 45.00 f 1.55 .43 4.21 69.90 15.3
.008 .002 - - EM1O opt apr21................... .002 - - .002 .003 - - - - - - .02 .007 - - IOD IODM ........................ .019 - - .019 .02 - - - - -.22 -
2.06 1.055 1.445 1.39 EML EML Payments ............. 1.42 -4 865 1.405 1.425 - - .26 - .90 157.8 11.38 4.195 5.30 4.99 IFL IOOF Hldgs ................. 5.08 +1 22011 5.08 5.09 54.00 f .49 1.60 10.63 26.40 19.2
.57 .38 .40 .40 EPD Empired ..................... .40 -1 358 .40 .42 -f - .09 - 3.06 13.1 .01 .001 - - IOT IOT Grp...................... .001 - - - .001 - - - - -.58 -
.365 .28 .33 .305 EMV EMvision Medical .......... .32 - 790 .32 .325 - - - - - - .002 .001 - - IOTO opt jan19 ................... .001 - - - .002 - - - - - -
.019 .003 - - ENB Eneabba Gas ............... .005 - - - - - - - - -.27 - 6.13 3.22 5.38 5.28 IPH IPH........................... 5.34 +4 4880 5.32 5.34 22.50 p .92 .09 4.21 20.79 25.7
1.17 .36 .43 .365 EAX Energy Action............... .385 +2.5 696 .385 .40 4.00 f 2.49 -.01 10.39 9.97 3.9 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.13 .705 - - EOL Energy One ................. 1.045 - - 1.02 1.045 2.00 2.58 14.86 1.91 5.16 20.3 14.20 9.17 10.98 10.85 IRE IRESS ....................... 10.97 +15 1498 10.93 10.97 44.00 p .83 -.88 4.01 36.64 29.9
.41 .12 .145 .135 EWC Energy World Corp ......... .135 - 1076 .135 .145 - - .47 - 1.69 8.0 1.455 .325 .79 .735 ISU iSelect ....................... .765 +4 457 .76 .79 5.50 f - .58 7.19 -6.00 -
1.29 .93 - - EGG Enero Grp ................... 1.13 - - 1.13 1.15 4.00 f 2.52 .06 3.54 10.10 11.2 1.43 .215 .28 .27 ISD Isentia Grp .................. .275 +.5 1105 .275 .28 3.72 f .17 -.21 13.53 .64 43.0
.31 .165 - - ENE Enevis ....................... .26 - - .25 .28 - - -.09 - -7.18 - .05 .018 - - ICU iSENTRIC ................... .02 - - - .025 - - .01 - -.37 -
.23 .016 ▼ .021 .016 EN1 Engage:BDR................ .018 -.2 7535 .017 .018 - - -.01 - -2.00 - .235 .105 .155 .15 ISX iSignthis ..................... .155 - 1626 .135 .16 - - .01 - -.84 -
.05 .007 - - EN1O opt dec20 .................. .007 - - .003 .006 - - - - - - .475 .075 .115 .115 ITD ITL Health Grp .............. .115 +.5 50 .11 .115 -p - .14 - 3.34 3.4
.605 .42 - - EGN Engenco..................... .47 - - .47 .515 1.00 f 5.74 .24 2.13 5.74 8.2 2.35 1.955 2.11 2.07 IGL IVE Grp ...................... 2.09 -1 9659 2.09 2.11 15.50 f 1.16 .20 7.42 18.00 11.6
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .545 .095 .10 .10 IXU IXUP ......................... .10 - 97 .10 .12 - - .05 - -7.04 -
.09 .03 - - ENA Ensurance .................. .035 - - .033 .035 - - - - -2.52 - 24.19 14.38 15.30 14.91 JHX James Hardie Ind ......... 15.24 +70 12402 15.22 15.25 42.43 1.35 1.74 2.78 57.18 26.7
.022 .008 .01 .01 ECT ENV Clean Tech ............ .01 - 16990 .01 .011 - - - - -.15 - .55 .34 .385 .375 JAN Janison Edu Grp............ .375 -2 219 .375 .395 - - - - -25.00 -
.005 .001 - - ECTOC opt jul19 .................... .002 - - .001 .002 - - - - - - 52.39 26.96 28.33 27.98 JHG Janus Henderson .......... 28.27 +60 4838 28.27 28.28 186.71 3.40 1.60 6.60 634.37 4.5
.095 .032 - - EGL Environment Grp ........... .038 - - .032 .036 .06 f 12.00 .03 1.58 .72 5.3 2.12 1.07 1.17 1.15 JHC Japara Healthcare.......... 1.15 -.5 1565 1.15 1.16 7.75 p 1.13 .16 6.74 8.78 13.1
.13 .037 .067 .067 EVS Envirosuite .................. .067 - 500 .06 .069 - - .01 - -2.24 - .29 .035 .064 .062 JAT Jatenergy ................... .063 -.1 19928 .062 .063 - - - - -.20 -
24.50 18.75 24.04 23.80 EQT EQT Hldgs .................. 23.99 +19 134 23.92 23.99 82.00 f 1.19 2.00 3.42 97.27 24.7 .11 .012 .022 .019 JHL Jayex Healthcare........... .019 -.3 5980 .021 .023 - - -.03 - -.90 -
1.855 1.255 1.58 1.47 EPW ERM Power ................. 1.54 +.5 688 1.54 1.555 7.50 f - .58 4.87 -32.86 - .565 .30 - - JAY Jayride Grp ................. .415 - - .415 .45 - - - - - -
.33 .026 .029 .029 ESE eSense-Lab................. .029 - 175 .028 .029 - - .02 - -3.85 - 29.47 21.53 22.30 21.875 JBH JB Hi-Fi...................... 22.15 +35 2353 22.13 22.15 132.00 f 1.54 .73 5.96 203.09 10.9
.23 .07 - - ESV eServGlobal................. .08 - - .072 .096 - - .03 - -3.35 - .054 .024 .04 .038 JCS JCurve Solutions ........... .04 - 8888 .037 .039 - - .01 - .26 15.4
.036 .011 .018 .016 ESH eSports Mogul Asia ........ .016 -.1 2488 .016 .017 - - - - -.90 - .16 .09 - - JJF Jiajiafu Mod Agr ............ .155 - - .16 .18 - - .49 - 7.04 2.2
.01 .001 .002 .002 ESHO opt oct19 ................... .002 +.1 20025 .001 .002 - - - - - - .72 .44 - - JCI Jiancheng................... .61 - - .56 .615 - - - - 14.61 4.2
3.70 2.03 2.22 2.18 EHE Estia Health ................. 2.22 +4 3319 2.21 2.22 15.80 f 1.00 -.64 7.12 15.80 14.1 1.575 .77 1.02 .915 JLG Johns Lyng Grp............. 1.02 +10.5 8791 .95 1.02 -f - .13 - 5.39 18.9
.27 .093 - - ESK Etherstack .................. .215 - - .10 .22 - - -.05 - -1.38 - 1.72 1.40 - - JYC Joyce ........................ 1.525 - - 1.495 1.525 11.00 f 1.11 .36 7.21 12.25 12.4
1.00 .88 - - EBG Eumundi Grp................ .96 - - .96 .995 5.55 f 1.91 1.04 5.78 10.62 9.0 8.75 3.38 6.84 6.65 JIN Jumbo Interactive .......... 6.77 +11 2326 6.73 6.77 18.50 f 1.26 .61 2.73 23.40 28.9
.33 .245 .27 .265 EGH Eureka Grp.................. .27 - 421 .26 .27 - - .30 - -.12 - 1.82 1.35 - - KSC K & S......................... 1.55 - - 1.385 1.55 4.00 f 3.48 1.72 2.58 13.90 11.2
1.38 1.06 1.13 1.08 EZL Euroz ........................ 1.08 -5 959 1.05 1.15 11.00 f 1.81 .77 10.19 19.91 5.4 .295 .081 .09 .081 KAM K2 Asset Mgt ............... .081 -.9 1020 .081 .095 .75 f 2.89 .06 9.26 2.17 3.7
2.80 1.58 1.65 1.645 ED1 Evans Dixon ................ 1.65 +3 214 1.65 1.68 -f - - - - - .014 .005 - - KTE K2 Energy ................... .006 - - .005 .006 - - .01 - -.10 -
.021 .005 .006 .005 EVE EVE Invest................... .006 +.1 17690 .005 .006 - - - - -.10 - .365 .125 .135 .13 K2F K2fly ......................... .135 +1 300 .13 .14 - - .01 - -9.55 -
15.45 12.30 13.50 13.14 EVT Event Hospitality ........... 13.38 +33 149 13.25 13.38 52.00 f 1.34 6.14 3.89 69.90 19.1 .20 .056 .06 .06 K2FOA opt may20.................. .06 -1 473 .06 .07 - - - - - -
.80 .265 - - EVO Evolve Edu Grp ............. .27 - - .25 .295 4.16 - -.26 15.41 -18.28 - .067 .014 - - KPO Kalina Power................ .021 - - .019 .021 - - - - -1.10 -
.38 .22 - - EVZ EVZ .......................... .30 - - .028 .29 - - .08 - 2.40 12.5 .545 .31 .32 .32 KLL Kalium Lakes ............... .32 +1 3 .315 .32 - - - - -6.95 -
.595 .40 .595 .55 EX1 Exopharm................... .57 +2 1862 .55 .565 - - - - - - 2.50 1.80 - - KPT Kangaroo Isl Timber........ 1.94 - - 1.80 1.94 - - 2.89 - 28.00 6.9
.90 .26 .31 .275 EXP Experience Co.............. .30 - 335 .27 .31 1.00 f 1.34 - 3.33 1.34 22.4 3.18 1.89 2.65 2.60 KMD Kathmandu Hldgs.......... 2.63 +8 580 2.59 2.63 13.45 f 1.63 .12 5.11 21.96 12.0
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 52700 .002 .003 - - .01 - -1.20 - .80 .33 ▼ .33 .33 KZA Kazia Therapeutics......... .33 -1 100 .335 .35 - - .10 - -12.48 -
.69 .22 .23 .23 FZO Family Zone Cyber ......... .23 - 1100 .22 .23 - - -.02 - -17.35 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.99 .755 .78 .77 FRM Farm Pride Foods .......... .78 +1.5 97 .77 .78 - - .84 - .91 85.7 1.75 1.065 1.12 1.12 KPG Kelly Partners Grp.......... 1.12 - 50 1.12 1.15 -f - .01 - 9.63 11.6
.15 .058 - - FFC FarmaForce................. .115 - - .11 .15 - - -.01 - -.38 - .11 .065 - - KBC Keybridge Capital .......... .067 - - .065 .069 .50 f - .09 7.46 -4.30 -
.078 .015 - - FE8 Faster Enterprises.......... .023 - - .015 .019 - - .05 - -.67 - .87 .25 .365 .345 KTD Keytone Dairy............... .365 +3 2543 .36 .365 - - .10 - -1.41 -
.127 .015 .016 .016 FFG Fatfish Blockchain ......... .016 -.1 1000 .015 .016 - - .05 - 1.55 1.0 1.135 .73 .945 .88 KSL Kina Sec..................... .92 +6 782 .915 .94 6.80 1.47 .41 7.39 10.01 9.2
.22 .091 .096 .093 FBR FBR.......................... .095 +.3 16978 .094 .095 - - .03 - -.75 - .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .099 - - .04 - -.13 -
.23 .068 - - FEI FE Inv Grp................... .09 - - .055 .099 - - .05 - -12.02 - .83 .46 .74 .71 KME Kip McGrath Edu Ctr....... .74 +3 506 .71 .74 3.00 f 1.50 -.02 4.05 4.49 16.5
4.25 3.80 - - FFI FFI ........................... 4.01 - - 3.90 4.11 20.00 f 1.08 3.17 4.99 21.70 18.5 .17 .089 - - KSS Kleos ........................ .10 - - .098 .10 - - - - - -
5.38 3.61 3.88 3.65 FID Fiducian Grp ................ 3.88 +18 13 3.75 4.00 20.00 f 1.47 .49 5.15 29.42 13.2 .14 .015 - - KNM KNeoMedia ................. .027 - - .026 .03 - - .01 - -.39 -
.033 .021 - - FSG Field Solutions.............. .022 - - .021 .024 - - .01 - -.12 - .24 .05 - - KNO Knosys ...................... .059 - - .053 .064 - - .02 - -.99 -
.135 .105 .125 .115 FIJ Fiji Kava ..................... .12 +.5 511 .105 .12 - - - - - - 10.00 2.61 3.66 3.40 KGN Kogan Com ................. 3.40 -1 7252 3.40 3.41 13.00 f 1.16 .44 3.82 15.10 22.5
1.07 .75 .755 .75 FRI Finbar Grp................... .75 - 203 .755 .78 6.00 f .97 .93 8.00 5.84 12.8 .029 .007 - - KKL Kollakorn Corp ............. .009 - - .008 .009 - - .01 - -1.41 -
.22 .045 .048 .048 FTC FinTech Chain .............. .048 +.1 91 .048 .049 - - - - -.13 - .485 .195 - - KKT Konekt....................... .28 - - .20 .285 1.00 f - -.22 3.57 -.17 -
.047 .007 - - FGF First Growth Funds......... .008 - - .007 .009 - - .01 - -.06 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
.40 .14 - - FCT Firstwave Cloud Tech ...... .175 - - .16 .175 - - .01 - -4.45 - 2.68 1.98 - - KOV Korvest ...................... 2.48 - - 2.48 2.58 12.00 f 1.03 2.66 4.84 12.30 20.2
15.07 11.18 12.43 12.195 FPH Fisher & Paykel Hlth........ 12.43 +34 3128 12.41 12.43 20.72 1.63 1.10 1.67 33.79 36.8 .355 .059 - - KYK Kyckr ........................ .068 - - .067 .072 - - .02 - -3.24 -
.089 .011 .019 .016 FGO FlamingoAI.................. .019 +.3 4869 .018 .019 - - .01 - -.69 - .035 .017 - - LHM Land Homes Grp .......... .017 - - - .017 - - .01 - -.30 -
3.035 1.668 1.90 1.805 FWD Fleetwood................... 1.90 +5 55 1.85 1.90 6.00 f - - 3.16 -22.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
6.996 4.255 4.79 4.64 FBU Fletcher Bld ................. 4.66 +6 9230 4.66 4.67 17.36 - 2.61 3.73 -23.39 - .645 .42 - - LMW Landmark White............ .465 - - .46 .48 4.60 f 1.18 .10 9.89 5.44 8.5
2.34 1.305 1.42 1.37 FXL FlexiGroup .................. 1.395 +2.5 4679 1.38 1.395 7.70 f - .78 5.52 -2.80 - .35 .105 - - LBL Laserbond .................. .30 - - .275 .305 .60 f 1.73 .14 2.00 1.04 28.8
.12 .028 - - FRX Flexiroam ................... .055 - - .048 .054 - - -.01 - -2.30 - .24 .10 - - LAA Latam Autos ................ .13 - - .125 .14 - - .01 - -3.90 -
70.53 41.37 43.13 42.55 FLT Flight Centre Travel......... 42.87 +45 1893 42.84 42.87 167.00 f 1.56 9.32 3.90 260.50 16.5 .225 .081 .088 .088 LBT LBT Innovations ............ .088 +.5 79 .088 .093 - - .08 - -1.70 -
.60 .29 .315 .29 FLC Fluence...................... .295 - 1919 .295 .30 - - .12 - -20.90 - .115 .04 .056 .052 LER Leaf Res..................... .052 - 559 .05 .056 - - .01 - -2.01 -
6.12 4.13 - - FSF Fonterra S/H Fund ......... 4.30 - - 4.37 4.45 23.54 1.37 4.70 5.47 32.16 13.4 .385 .205 .29 .27 LGD Legend ...................... .29 +1.5 588 .275 .29 1.45 f 1.93 .05 5.00 2.80 10.4
7.00 4.40 4.65 4.42 FNP Freedom Food.............. 4.56 -3 843 4.56 4.57 5.00 p 1.20 1.72 1.10 5.98 76.3 21.73 11.22 11.93 11.69 LLC Lendlease Grp.............. 11.83 +10 20012 11.83 11.84 69.00 1.99 8.70 5.83 137.00 8.6
.54 .02 .022 .02 FIG Freedom Insurance ........ .022 - 1638 .02 .022 - - .26 - 5.49 .4 .195 .055 - - LSH Lifespot Health ............. .067 - - .059 .066 - - .04 - -2.35 -
.92 .31 .88 .825 FLN Freelancer................... .87 +1.5 722 .81 .88 - - - - -1.07 - 6.35 4.50 5.30 5.20 LIC Lifestyle Commun.......... 5.25 +12 378 5.23 5.30 4.50 f 11.20 1.96 .86 50.39 10.4
.804 .465 .50 .495 FDV Frontier Digital .............. .50 +2 505 .48 .50 - - - - -4.58 - .45 .345 .37 .37 LAU Lindsay Aust ................ .37 +1.5 195 .355 .375 1.80 f 1.50 .27 4.86 2.70 13.7
1.635 .99 1.05 1.02 FSA FSA Grp ..................... 1.05 +3 220 1.03 1.08 7.00 f 1.84 .69 6.67 12.89 8.1 .21 .047 .052 .05 LNU Linius Tech .................. .05 - 2366 .05 .052 - - .01 - -1.30 -
.279 .048 .053 .053 FUN Funtastic .................... .053 - 104 .053 .058 -f - -.13 - 32.60 .2 .031 .008 - - LNUOA opt sep19 .................. .008 - - .008 .01 - - - - - -
.45 .18 .29 .265 GMV G Medical................... .29 +2.5 457 .27 .29 - - - - -2.26 - 9.05 6.50 6.76 6.67 LNK Link Admin Hldg............ 6.71 +7 16899 6.71 6.72 20.50 f 1.39 -.94 3.06 28.56 23.5
3.525 1.88 2.82 2.76 GEM G8 Education ............... 2.81 +8 17105 2.80 2.81 26.50 f .63 -.54 9.43 16.64 16.9 .076 .01 - - LHB Lionhub Grp ................ .01 - - .01 .04 - - - - -1.90 -
.145 .07 .092 .09 GRB Gage Roads Brewing ...... .09 - 3771 .09 .091 - - .04 - .24 37.5 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
.41 .31 .335 .335 GAP Gale Pacific ................. .335 +2 196 .32 .335 2.00 1.68 .28 5.97 3.35 10.0 .875 .385 .515 .48 LNG Liquefied Natural ........... .50 +2 10036 .50 .505 - - .11 - -4.40 -
1.55 .91 - - GCM Garda Capital Grp .......... 1.55 - - 1.50 1.55 6.50 p 1.78 .81 4.19 11.60 13.4 1.50 .30 .57 .56 LVH Livehire ...................... .565 +1.5 305 .56 .57 - - - - -4.10 -
1.33 1.11 1.325 1.32 GDF Garda Div Prop Fund....... 1.32 -1 408 1.295 1.32 9.00 2.09 1.29 6.82 18.80 7.0 .755 .275 .29 .285 LVT Livetiles ..................... .29 +1.5 4017 .29 .295 - - .03 - -5.20 -
5.01 1.90 - - GZL Gazal ........................ 3.65 - - 3.36 3.45 18.00 f .94 2.12 4.93 16.86 21.6 .083 .02 .045 .045 LCT Living Cell Tech ............. .045 +.3 310 .042 .044 - - .01 - -.07 -
2.59 1.425 1.51 1.425 GBT GBST Hldgs................. 1.425 -12 53 1.425 1.51 5.00 f 1.84 .27 3.51 9.20 15.5 1.30 .765 .83 .825 LPE Locality Planning ........... .83 +2.5 224 .825 .83 - - .02 - -3.00 -
1.38 1.115 1.36 1.335 GDI GDI Prop Grp ............... 1.355 +2.5 8737 1.35 1.36 7.75 1.79 1.18 5.72 13.88 9.8 .40 .115 .14 .14 LCM LogiCamms................. .14 -1 9 .115 .14 -p - .03 - -.95 -
1.74 .58 - - GDG Generation Dev Grp........ .63 - - .58 .62 2.00 p .16 .12 3.17 .32 196.9 .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
2.48 2.08 2.47 2.45 GNE Genesis Energy............. 2.45 +1 255 2.40 2.48 15.24 .12 1.44 6.22 1.82 134.6 1.275 .27 .40 .36 LON Longtable Grp .............. .39 +3 1312 .37 .39 - - .33 - -10.31 -
.90 .235 .795 .795 GSS Genetic Signatures......... .795 - 38 .78 .795 - - .13 - -3.13 - .145 .05 .10 .10 LVE Love Grp Global ............ .10 -1 50 .10 .11 - - -.01 - -19.40 -
.021 .006 .007 .006 GTG Genetic Tech................ .006 - 17220 .006 .007 - - - - -.22 - 12.53 5.99 6.43 6.07 LOV Lovisa Hldgs ................ 6.12 -10 1725 6.09 6.12 27.00 f 1.27 .40 4.41 34.24 17.9
.38 .225 .265 .25 GNX Genex Power ............... .265 +1.5 457 .255 .265 - - .05 - -2.54 - 5.63 4.04 - - LYL Lycopodium ................ 4.81 - - 4.75 4.82 30.00 f 1.52 1.83 6.24 45.70 10.5
6.866 4.71 4.82 4.71 GTK Gentrack Grp ............... 4.71 -1 114 4.71 4.99 12.91 p 1.13 .02 2.74 14.65 32.2 .38 .17 .21 .21 M7T Mach7 Tech ................ .21 - 10 .21 .215 - - - - -3.90 -
3.06 2.05 2.16 2.11 GMA Genworth Mortg Ins........ 2.14 +5 3230 2.14 2.15 20.00 f 1.06 3.93 9.35 21.20 10.1 129.87 96.82 108.09 105.61 MQG Macq Grp ................... 106.04 +60 7598 106.04 106.09 535.00 p 1.45 43.07 5.05 776.10 13.7
3.84 .30 .40 .345 GSW GetSwift..................... .40 +5 1004 .375 .40 - - .49 - -7.11 - 2.18 1.245 - - MRN Macquarie Media........... 1.90 - - 1.86 1.90 7.00 f 1.22 - 3.68 8.54 22.2
.043 .016 - - GID GI Dynamics ................ .016 - - .016 .019 - - -.42 - 24.60 .1 24.69 14.70 20.45 20.00 MAQ Macq Telecom Grp......... 20.44 +54 32 20.60 21.00 50.00 f 1.62 3.62 2.45 80.90 25.3
.25 .135 - - GLE GLG Corp ................... .14 - - .105 .16 - - .89 - 4.37 3.2 29.52 21.80 23.91 23.35 MFG Magellan Fin Grp ........... 23.61 +19 4704 23.59 23.61 134.50 f .91 2.92 5.70 122.00 19.4
.34 .13 - - GLH Global Health ............... .13 - - .135 .175 - - .01 - -.79 - .85 .42 .52 .50 MAI Mainstream Grp ............ .50 +1 3110 .44 .50 1.50 f 1.09 -.05 3.00 1.63 30.7
2.75 1.10 2.10 2.10 GLB Globe Intl.................... 2.10 - 10 1.96 2.30 11.00 1.85 .96 5.24 20.36 10.3 .30 .125 .145 .14 MGP Managed Accounts ........ .14 -1.5 1277 .14 .15 .20 - .03 1.43 -1.05 -
1.75 .65 - - GMY Goldfields Money .......... .72 - - .685 .77 - - .87 - -1.80 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
11.22 7.57 11.00 10.72 GMG Goodman Grp .............. 10.99 +16 31197 10.98 10.99 29.25 2.09 4.64 2.66 61.10 18.0 .29 .17 - - MTM Mareterram ................. .19 - - .175 .225 - - .01 - .46 41.3
.116 .047 - - GOO Gooroo Ventures ........... .055 - - .035 .045 - - .02 - -4.40 - .049 .02 - - MCX Mariner Corp................ .025 - - .022 .049 - - -.23 - -.28 -
3.21 2.50 2.59 2.58 GOW Gowing Bros................ 2.58 +3 28 2.50 2.59 12.00 f .85 4.44 4.65 10.15 25.4 1.36 .395 - - MMM Marley Spoon............... .44 - - .35 .44 - - - - - -
.06 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .895 .48 .53 .515 MXI MaxiTRANS Ind ............ .53 +1 479 .52 .54 3.50 f 1.55 .53 6.60 5.44 9.7
5.745 4.59 5.57 5.46 GPT GPT Grp..................... 5.54 +2 55880 5.53 5.54 25.46 2.71 5.31 4.60 69.00 8.0 1.17 .835 .87 .87 MFD Mayfield Childcr ............ .87 -1 21 .85 .87 -f - -.34 - 13.19 6.6
9.80 7.17 9.17 9.01 GNC GrainCorp................... 9.14 -3 8246 9.13 9.16 16.00 f 1.93 6.46 1.75 30.80 29.7 1.425 .61 .785 .745 MYX Mayne Pharma ............. .78 +1.5 50701 .775 .78 - - .12 - -9.16 -
6.56 3.575 5.42 5.39 GXL Greencross ................. 5.42 +2 3471 5.41 5.42 15.50 f 1.13 -.76 2.86 17.52 30.9 .59 .265 .29 .27 MEA McGrath..................... .29 - 534 .28 .295 1.00 f - .17 3.45 -44.34 -
3.92 3.08 3.84 3.78 GOZ Growthpoint Prop .......... 3.82 +2 5026 3.81 3.82 22.60 2.37 3.19 5.92 53.50 7.1 18.65 12.86 13.835 13.44 MMS McMillan Shakespr......... 13.51 -2 1828 13.50 13.51 73.00 f .83 2.01 5.40 60.90 22.2
2.76 .975 ▼ 1.095 .975 GTN GTN.......................... 1.03 +1 655 1.00 1.035 11.00 p - .42 10.68 -7.00 - 1.81 1.11 1.265 1.215 MCP McPherson’s................ 1.255 +2.5 120 1.255 1.27 8.50 f .58 - 6.77 4.97 25.3
15.55 11.09 11.73 11.42 GUD GUD Hldgs.................. 11.48 -2 1179 11.47 11.48 52.00 f 2.27 .35 4.53 118.20 9.7 .028 .013 .014 .014 MSG MCS Services .............. .014 +.1 2697 .013 .015 .10 - .01 7.14 -.35 -
3.94 2.49 2.78 2.69 GWA GWA Grp .................... 2.75 +6 5533 2.74 2.75 18.00 f 1.14 .18 6.55 20.60 13.3 .061 .028 .033 .033 MDR Medadvisor ................. .033 - 1408 .033 .034 - - .01 - -.36 -
4.80 2.89 3.47 3.36 HSN Hansen Tech ............... 3.41 +4 1542 3.41 3.42 6.00 f 2.47 -.01 1.76 14.80 23.0 3.39 2.29 2.59 2.53 MPL Medibank Private........... 2.58 +5 95367 2.57 2.58 12.70 f 1.28 .54 4.92 16.20 15.9
.063 .014 - - HT8 Harris Tech Gl............... .014 - - .01 .017 - - -.02 - -1.46 - .332 .019 .022 .019 MEB Medibio ..................... .019 -.3 2495 .019 .021 - - .01 - -8.81 -
4.542 2.99 3.195 3.15 HVN Harvey Norman............. 3.19 +8 26296 3.18 3.19 30.00 f 1.12 .03 9.40 33.71 9.5 8.07 3.56 4.24 3.98 MVP Medical Develop ........... 4.17 +16 299 4.08 4.17 4.00 f .10 -.18 .96 .40 1042.5
.625 .19 .31 .31 HZR Hazer Grp ................... .31 +1.5 30 .295 .31 - - .07 - -13.37 - .03 .016 - - MGZ Medigard.................... .02 - - .02 .028 - - -.01 - -.58 -
3.956 2.19 2.36 2.28 HLS Healius ...................... 2.32 +2 13162 2.31 2.32 10.60 f .16 -1.41 4.57 1.70 136.5 1.20 .34 .36 .36 MDC Medlab Clinical ............. .36 - 147 .36 .375 - - .11 - -2.39 -
1.355 .96 - - HLA Healthia ..................... .96 - - .96 .98 - - - - - - 4.56 3.03 3.85 3.74 MP1 Megaport.................... 3.78 +1 562 3.78 3.80 - - .60 - -23.00 -
2.59 1.71 2.20 2.13 HSO Healthscope ................ 2.15 -3 53989 2.14 2.15 6.70 .78 .34 3.12 5.20 41.3 .037 .018 - - MJC Mejority Capital............. .027 - - .026 .035 - - 4.02 - .25 10.8
1.52 1.36 ▼ 1.36 1.36 HGH Heartland Grp .............. 1.36 -6 200 1.20 1.35 - - - - - - .072 .01 .03 .027 MEM Memphasys................. .028 -.2 1459 .028 .03 - - - - -.15 -
2.65 2.35 2.45 2.40 HM1 Hearts And Minds .......... 2.43 +4 1802 2.43 2.44 - - - - - - .195 .12 - - MHI Merchant House............ .125 - - .10 .13 - - .53 - -.56 -
6.45 4.30 6.03 6.01 HLO Helloworld Travl ............ 6.03 +1 182 6.00 6.03 18.00 f 1.51 -.20 2.99 27.10 22.3 3.69 2.85 3.53 3.40 MCY Mercury NZ ................. 3.51 +10 70 3.38 3.51 13.86 1.13 2.15 3.95 15.61 22.5
.205 .15 .17 .17 HMD HeraMED.................... .17 +1.5 30 .155 .18 - - - - - - 3.41 ▲ 2.53 3.41 3.25 MEZ Meridian Energy ............ 3.28 -2 318 3.22 3.28 12.31 .58 - 3.75 7.15 45.9
.525 .35 .46 .455 HNG HGL.......................... .46 +1 400 .45 .46 1.50 f .73 - 3.26 1.10 41.8 2.47 1.015 1.095 1.03 MSB Mesoblast................... 1.04 -3.5 13328 1.035 1.04 - - .07 - -10.26 -
.084 .034 - - HPR High Peak Royalties........ .069 - - .069 .073 - - - - -.22 - 3.73 2.25 2.46 2.41 MTS Metcash..................... 2.45 +5 17818 2.44 2.45 13.50 f - .46 5.51 -14.70 -
1.18 .475 .67 .64 HFR Highfield Res ............... .67 +1.5 1649 .66 .67 - - - - -.43 - .94 .355 - - MPP Metro Perform Glass....... .525 - - .50 .73 6.77 1.01 .02 12.90 6.87 7.6
.32 .165 .17 .17 HIL Hills .......................... .17 - 394 .17 .18 -f - - - .15 113.3 .345 .123 .28 .26 MGC MG Unit Tr................... .265 +.5 3010 .265 .275 -f - - - - -
1.20 .76 .90 .90 HIT Hitech Grp Aust ............ .90 +5 15 .86 .91 8.00 f .84 .19 8.89 6.75 13.3 .125 .032 .037 .033 MXC MGC Pharmaceuticals .... .033 +.1 43621 .033 .036 - - .01 - -.73 -
.20 .051 - - HCT Holista Colltech............. .058 - - .058 .059 - - .01 - -.49 - .06 .01 - - MXCOD opt jun19 ................... .01 - - .006 .011 - - - - - -
.048 .017 - - HSC Homestay Care............. .036 - - .036 .039 - - - - -.30 - 5.02 .64 4.00 3.75 MWR MGM Wireless.............. 4.00 +25 200 3.75 4.00 - - .26 - -11.71 -
.27 .175 - - HOT HotCopper Hldgs .......... .18 - - .18 .19 -f - .03 - 1.10 16.4 1.34 .60 - - MHJ Michael Hill Int .............. .62 - - .595 .62 5.00 .24 .46 8.06 1.19 52.1
3.41 2.74 3.25 3.20 HPI Hotel Prop Inv............... 3.20 -4 435 3.20 3.25 19.60 1.69 2.79 6.13 33.15 9.7 .85 .43 .43 .43 MAM Microequities ............... .43 - 150 .43 .49 -f - - - - -
.21 .095 .098 .096 HRL HRL Hldgs .................. .096 -.2 5108 .095 .10 - - .02 - -.40 - .47 .27 .31 .285 MX1 Micro-X...................... .285 -2.5 205 .285 .295 - - -.02 - -11.50 -
2.326 1.145 1.60 1.515 HT1 HT&E ........................ 1.57 +3 2834 1.555 1.57 7.00 f - .42 4.46 -34.49 - 3.44 2.30 3.21 3.19 MWY Midway...................... 3.19 -1 411 3.18 3.20 -f - 1.18 - 25.00 12.8
15.40 9.18 11.83 11.10 HUB HUB24 ...................... 11.51 +44 760 11.51 11.55 - - .42 - 12.27 93.8 1.52 .215 - - MIL Millennium Grp ............. .215 - - .215 .225 5.40 f - -.61 25.12 -1.63 -
.038 .028 - - HGL Hudson Invest .............. .038 - - .038 - - - .04 - .19 20.0 .049 .022 .029 .029 MNW Mint Payments ............. .029 +.1 355 .027 .03 - - - - -.78 -
5.25 3.95 4.65 4.57 HUO Huon Aquaculture.......... 4.64 +9 13 4.64 4.65 10.00 p 3.02 3.53 2.16 30.21 15.4 2.53 2.005 2.33 2.275 MGR Mirvac Grp .................. 2.31 -1 84228 2.31 2.32 11.30 2.60 2.31 4.89 29.40 7.9
.22 .042 .115 .115 HTA Hutchison ................... .115 - 100 .115 .12 - - .01 - -.29 - .80 .37 - - MUA Mitula Grp................... .80 - - - - - - .10 - 1.90 42.1
.16 .023 ▼ .027 .023 HYD Hydrix ....................... .025 -.4 24068 .025 .027 - - -.01 - -.94 - .315 .135 .15 .145 MRM MMA Offshore .............. .15 - 15558 .14 .155 -f - .38 - -4.11 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .225 - - .02 - -.25 - .63 .185 .21 .195 MMJ MMJ Grp Hlds .............. .21 +1.5 3450 .205 .21 - - .27 - 13.10 1.6
.012 .001 - - IBN iBuyNew Grp ............... .001 - - .001 .002 - - - - -.10 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.175 .038 .05 .049 ICI iCandy Interactive.......... .05 +.1 974 .05 .052 - - .01 - -.89 - 6.90 3.56 3.78 3.65 MNF MNF Grp .................... 3.745 +11.5 108 3.69 3.79 8.35 f 1.95 .38 2.23 16.25 23.0
.045 .007 - - ICIO opt feb20 ................... .007 - - .002 .025 - - - - - - .46 .099 - - MBM Mobecom ................... .105 - - .11 .135 - - .01 - -9.46 -
.295 .11 .12 .115 ICQ iCar Asia..................... .12 +.5 39 .115 .12 - - .04 - -3.69 - .11 .058 - - MOB Mobilicom................... .09 - - .084 .09 - - .03 - .70 12.9
.096 .031 - - ICT iCollege ..................... .063 - - .063 .065 - - -.02 - -1.11 - 6.90 4.30 4.65 4.42 MOE Moelis Aust ................. 4.65 +1 414 4.45 4.65 -f - 1.36 - 23.50 19.8
.036 .01 - - ICTOB opt jul19 .................... .015 - - .013 .029 - - - - - - 18.86 12.51 13.635 13.32 MND Monadelphous Grp ........ 13.46 +27 2258 13.41 13.46 62.00 f 1.23 4.16 4.61 76.11 17.7
1.50 .83 - - ICS ICS Global .................. .92 - - .92 .99 6.50 1.11 .30 7.07 7.20 12.8 1.42 .882 1.02 .975 MVF Monash IVF Grp ............ 1.02 +1.5 758 .985 1.02 6.00 f 1.52 -.38 5.88 9.10 11.2
.95 .55 .69 .69 ID8 identitii....................... .69 +2 7 .63 .70 - - - - - - 2.31 1.50 1.615 1.57 MNY Money3 ..................... 1.57 -1 1219 1.57 1.58 9.50 f 2.10 1.14 6.05 19.91 7.9
11.44 5.65 9.68 9.37 IEL IDP Education .............. 9.54 -3 5740 9.52 9.54 15.00 p 1.37 -.15 1.57 20.59 46.3 .29 .185 - - MOQ MOQ......................... .23 - - .23 .235 - - .03 - .70 32.9
.185 .065 .14 .14 IDT IDT Aust ..................... .14 - 50 .135 .14 - - .13 - -6.90 - 2.56 .905 .95 .92 MOC Mortgage Choice........... .94 -.5 1277 .925 .95 18.00 f .19 .62 19.15 3.40 27.6
.11 .044 - - IGN Ignite ........................ .047 - - .05 .06 - - .15 - -2.86 - 5.25 1.75 1.90 1.85 MTO Motorcycle Hldg............ 1.85 -8 45 1.85 1.90 12.00 f 1.38 .21 6.49 16.60 11.1
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .55 - - - .08 - -5.21 - .26 .135 .155 .155 MPW MSL Solutions .............. .155 +1.5 20 .145 .155 - - .01 - .04 387.5
.111 .023 .03 .028 IBX Imagion Biosys ............. .03 +.5 2500 .03 .033 - - .02 - -5.00 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.046 .022 .027 .023 IME Imexhs ...................... .027 +.2 6900 .025 .028 - - .01 - .35 7.7 .225 .057 .205 .20 MCA Murray Cod Aust ........... .205 - 98 .20 .21 - - .03 - -.10 -
3.33 2.23 3.02 2.91 IMF IMF Bentham ............... 3.02 +8 3691 2.99 3.02 7.00 f - .27 2.32 -6.40 - .42 .074 .079 .077 MRG Murray River Grp ........... .077 +.2 671 .077 .08 - - .16 - -46.72 -
.041 .011 .017 .017 IHL Impression Health.......... .017 - 20046 .016 .018 - - - - -1.30 - .36 .25 - - MPX Mustera Prop Grp .......... .32 - - .165 .32 .25 2.16 .22 .78 .54 59.3
.012 .001 - - IHLOB opt sep20 .................. .006 - - .005 .006 - - - - - - .677 .345 .425 .40 MYR Myer Hldgs.................. .41 +1 18502 .41 .42 2.00 f - .19 4.88 -59.20 -
.60 .175 .22 .22 IMC Immuron .................... .22 - 289 .21 .22 - - .06 - -2.30 - 1.65 .22 .335 .31 MYQ MyFiziq...................... .31 -2 29 .27 .34 - - -.01 - -17.61 -
.18 .03 - - IMCOB opt nov19 .................. .03 - - .02 .08 - - - - - - 3.72 2.72 3.35 3.29 MYO MYOB Grp .................. 3.34 +5 42501 3.33 3.34 11.50 .84 -.78 3.44 9.65 34.6
.056 .022 .03 .027 IMM Immutep .................... .027 -.1 42236 .027 .029 - - .01 - -.49 - 5.22 4.30 4.56 4.41 MYS MyState ..................... 4.56 +14 220 4.42 4.56 28.75 f 1.22 2.54 6.30 34.97 13.0
1.07 .18 .202 .18 IPD ImpediMed.................. .185 +.5 3234 .185 .195 - - .09 - -7.00 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .05 .095 - - - - -2.30 -
.054 .009 .012 .012 IMS Impelus...................... .012 +.1 29750 .012 .013 - - - - -6.45 - .57 .38 .38 .38 NAM Namoi Cotton............... .38 - 30 .38 .40 1.90 p .84 1.03 5.00 1.60 23.8
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .195 .07 - - NC6 Nanollose ................... .091 - - .088 .091 - - .04 - -2.57 -
.040 .013 .018 .018 IMU Imugene..................... .018 - 7462 .018 .019 - - - - -.15 - .06 .01 - - NC6O opt dec20 .................. .015 - - .01 .06 - - - - - -
.025 .004 .008 .008 IMUOA opt nov20 .................. .008 +.1 5000 .006 .008 - - - - - - 3.86 2.26 2.83 2.73 NAN Nanosonics ................. 2.75 +1 5125 2.75 2.76 - - .26 - 1.92 143.2
.012 .006 .008 .008 IMUOB opt nov21 .................. .008 - 2318 .007 .01 - - - - - - .185 .074 .09 .09 NVU Nanoveu .................... .09 - 7558 .089 .099 - - - - - -
.719 .235 .605 .60 IAB Inabox Grp .................. .60 - 17 .60 .605 -f - -.41 - -54.54 - 30.64 22.52 23.38 23.01 NAB National Aust Bank......... 23.34 +43 51625 23.33 23.34 198.00 f 1.02 16.09 8.48 201.29 11.6
.538 .014 .031 .027 INP IncentiaPay ................. .029 -.5 11946 .029 .032 4.50 f - -.01 155.17 -52.80 - 1.865 1.419 1.825 1.795 NSR Natl Storage REIT .......... 1.825 +2.5 20981 1.815 1.825 9.40 .04 1.51 5.15 .33 553.0
4.28 3.175 3.28 3.20 IPL Incitec Pivot................. 3.25 - 73062 3.25 3.26 10.70 p 1.17 1.04 3.29 12.50 26.0 1.36 .455 .48 .47 NTD National Tyre&Wheel....... .48 +1 606 .46 .48 -f - .43 - 5.25 9.1
.25 .048 - - IDZ Indoor Skydive Aust........ .048 - - .045 .07 - - .16 - -7.42 - 3.20 1.815 1.885 1.85 NVL National Veterinary ......... 1.85 -2 1091 1.85 1.92 3.00 f 3.54 -.44 1.62 10.63 17.4
2.80 2.45 2.77 2.73 IDR Industria REIT............... 2.76 -1 1765 2.74 2.77 16.80 1.76 2.70 6.09 29.56 9.3 6.24 3.17 4.01 3.81 NGI Navigator Global ........... 3.99 +19 2229 3.95 3.99 21.34 - 48.42 5.35 -10.89 -
.75 .41 ▼ .43 .41 IFN Infigen Energy .............. .43 +.5 16453 .425 .43 - - .48 - 4.80 9.0 5.60 3.87 5.015 4.85 NVT Navitas ...................... 5.01 +22 11929 5.00 5.01 17.40 p - -1.04 3.47 -15.60 -
1.39 .765 1.165 1.10 IFM Infomedia ................... 1.14 +5 10378 1.11 1.165 1.70 f 2.45 .03 1.49 4.16 27.4 1.935 .59 1.59 1.53 NEA Nearmap .................... 1.57 +4.5 11487 1.57 1.575 - - - - -2.84 -
3.60 2.76 - - IFT Infratil........................ 3.60 - - 3.20 3.58 15.41 .92 2.77 4.28 14.23 25.3 .024 .008 - - NCL Netccentric ................. .008 - - .008 .016 - - .02 - -.82 -
3.22 2.60 2.99 2.94 INA Ingenia Grp ................. 2.99 +2 2667 2.96 2.99 10.75 1.53 2.57 3.60 16.50 18.1 1.60 .645 .78 .765 NTC NetComm Wireless ........ .78 +1.5 388 .76 .78 - - .35 - 5.45 14.3
4.48 3.014 4.23 4.16 ING Inghams Grp................ 4.19 -1 5263 4.18 4.19 -f - .70 - 30.81 13.6 .043 .021 .033 .032 NET NetLinkz..................... .033 +.3 2543 .03 .032 - - - - -.71 -
8.651 6.53 6.95 6.79 IAG Insurance Aust Grp......... 6.95 +22 40735 6.94 6.95 33.86 f 1.18 1.46 4.87 39.91 17.4 9.99 5.61 7.50 7.24 NWL Netwealth Grp .............. 7.44 +20 1980 7.43 7.44 -f - .28 - 8.96 83.0
.67 .005 .32 .32 IGE INT Green Energy .......... .32 +2 629 .30 .31 - - - - -29.00 - 3.60 1.005 1.40 1.36 NEU Neuren Pharma............. 1.40 +4 175 1.365 1.40 - - .17 - -2.28 -
.085 .018 - - IP1 INT Payment Tech.......... .018 - - .018 .028 - - .01 - -1.65 - .33 .14 .14 .14 NSB NeuroScientific ............. .14 - 28 .14 .175 - - - - - -
3.22 1.99 2.67 2.52 IDX Integral Diagnostics........ 2.65 +5 200 2.63 2.67 8.00 f 1.30 -.07 3.02 10.40 25.5 .265 .04 .045 .045 NTI Neurotech Intl............... .045 - 250 .045 .056 - - - - -3.93 -
4.12 1.48 1.77 1.675 IRI Integrated Research ....... 1.71 - 2816 1.71 1.72 6.50 f 1.72 .21 3.80 11.19 15.3 1.53 1.35 1.39 1.38 NEW NEW Energy Solar.......... 1.39 - 214 1.38 1.39 - - 1.54 - 15.97 8.7
.53 .09 - - IHR intelliHR ..................... .092 - - .092 .12 - - - - - - .025 .001 - - NEWOA opt feb19 ................... .001 - - .001 .002 - - - - - -
.037 .009 - - IAM Intiger Grp................... .011 - - .01 .011 - - - - -.29 - .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 .01 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .002 - - - .08 - .76 4.6 22.62 15.98 ▼ 16.23 15.98 NWS News Corp .................. 16.20 -9 2094 16.19 16.20 18.99 - 6.01 1.17 -351.78 -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 22.28 15.70 15.87 15.80 NWSLV a nonvote................... 15.87 -2 7 15.83 16.70 18.99 - - 1.20 - -
.315 .14 - - INV InvestSMART ............... .145 - - .145 .16 - - .04 - .21 69.0 8.19 5.26 6.02 5.87 NXT NEXTDC..................... 5.94 +17 14512 5.92 5.94 - - 2.57 - 2.25 264.0
.014 .003 .004 .004 IVO Invigor Grp .................. .004 - 236425 .004 .005 - - -.01 - -.71 - 7.20 4.64 5.12 4.95 NHF NIB Hldgs ................... 5.12 +20 7049 5.09 5.12 20.00 f 1.47 .53 3.91 29.40 17.4
.048 .003 .02 .019 IVX Invion ........................ .02 +.2 12992 .018 .02 - - - - -.13 - 7.34 4.91 5.16 5.09 NCK Nick Scali ................... 5.15 +1 447 5.15 5.16 40.00 f 1.26 1.00 7.77 50.60 10.2
4
Tables
2.665 1.34 1.43 1.385 NEC Nine Entertainment ........ 1.395 -.5 57297 1.39 1.395 10.00 f 2.40 .23 7.17 24.00 5.8 .745 .445 .46.455..... RXP RXP Services .455 -.5 719 .455 .46 3.50 f 1.40 .01 7.69 4.90 9.3
3.90 1.75 2.685 2.62 NBL Noni B ....................... 2.65 -3 253 2.62 2.67 13.00 f 1.64 .30 4.91 21.30 12.4 .40 .135 .325 .32 SRH Saferoads .................. .325 - 29 .30 .325 - - .13 - 1.95 16.7
.025 .003 .005 .005 NOR Norwood Systems ......... .005 +.1 17300 .004 .005 - - - - -.34 - .75 .379 - - SLM Salmat....................... .59 - - .585 .655 3.00 f 5.00 .37 5.08 15.00 3.9
.001 .001 - - NOROA opt oct20 ................... .001 - - - .001 - - - - - - .625 .41 .48 .46 SO4 Salt Lake Potash ........... .46 -2 110 .455 .46 - - - - -6.47 -
.43 .17 - - NOV Novatti Grp.................. .185 - - .18 .195 - - .06 - -1.53 - .615 .325 - - SND Saunders Intl................ .375 - - .345 .385 2.00 f - .23 5.33 -3.03 -
.052 .022 .027 .027 NHL Novita Health ............... .027 - 1100 .027 .029 - - - - -1.35 - 2.74 2.155 2.665 2.62 SCP SCA Prop Grp............... 2.66 +1 24838 2.65 2.67 14.35 1.64 2.30 5.39 23.50 11.3
1.64 .45 .45 .45 NOX Noxopharm ................. .45 - 87 .40 .45 - - .08 - -17.39 - .026 .017 - - SVD Scandivanadium ........... .017 - - .017 .018 - - .01 - -.13 -
2.17 1.16 1.605 1.525 NWH NRW Hldgs ................. 1.575 +4.5 9776 1.565 1.575 2.00 f 5.80 .57 1.27 11.60 13.6 4.535 3.70 3.975 3.895 SCG Scentre Grp ................. 3.97 +7 90514 3.96 3.97 21.95 3.66 4.41 5.53 80.36 4.9
.236 .133 - - NSX NSX.......................... .14 - - .14 .225 - - .01 - -2.78 - 17.40 10.90 - - SFC Schaffer Corp............... 13.70 - - 13.50 13.85 45.00 f 3.70 6.47 3.28 166.72 8.2
9.445 5.31 5.85 5.69 NUF Nufarm ...................... 5.81 +18 10116 5.81 5.83 11.00 - .86 1.89 -5.02 - .03 .01 - - SCL Schrole Grp ................. .014 - - .014 .015 - - - - -3.09 -
.137 .052 .073 .07 NUH Nuheara ..................... .07 +.1 44004 .07 .071 - - .01 - -.92 - .13 .031 .056 .056 SDV Scidev ....................... .056 - 77 .04 .055 - - .05 - 2.00 2.8
.029 .004 .007 .006 NVO Nvoi.......................... .006 - 8877 .006 .007 - - - - -.88 - 4.40 2.83 - - SCO Scott Pac Grp............... 4.40 - - - - -f - 1.48 - 23.95 18.4
2.80 1.685 - - NZK NZK Salmon ................ 2.04 - - 2.06 2.50 - - 1.12 - 11.01 18.5 .34 .14 .175 .165 SCT Scout Sec ................... .165 -.5 730 .155 .165 - - - - -4.83 -
.85 .45 .485 .48 NZM NZME........................ .485 +1.5 35 .475 .50 7.44 1.03 -.21 15.34 7.67 6.3 .70 .42 - - SDI SDI........................... .66 - - .64 .655 2.50 f 1.90 .39 3.79 4.76 13.9
.042 .017 .019 .018 OBJ OBJ.......................... .018 - 13119 .018 .019 - - - - -.09 - .18 .044 .105 .105 SFG Seafarms Grp............... .105 -.5 866 .105 .11 - - .01 - -1.42 -
3.64 2.50 2.60 2.60 OCL Objective.................... 2.60 - 5 2.60 2.65 5.00 f 1.60 .15 1.92 8.00 32.5 .095 .021 - - SFGO opt jul21 .................... .055 - - .056 .06 - - - - - -
.22 .12 .14 .14 OGA Ocean Grown Abalone..... .14 - 1913 .135 .15 - - .09 - -2.19 - 4.50 3.69 4.29 4.13 SLK SEALINK Travel Grp........ 4.13 -14 5025 4.07 4.29 14.50 f 1.33 1.01 3.51 19.30 21.4
2.70 1.85 2.07 2.07 OCP Oceania Capital ............ 2.07 -4 1 2.07 2.59 3.00 f 2.52 1.47 1.45 7.56 27.4 .171 .049 - - SES Secos Grp................... .066 - - .063 .065 - - .02 - -1.60 -
1.14 .90 - - OCA Oceania Healthcare ........ 1.005 - - .98 1.01 - - .78 - 11.72 8.6 .76 .20 .345 .325 SMX Security Matters............ .325 +.5 355 .32 .345 - - - - - -
2.47 1.305 1.785 1.655 OFX OFX Grp..................... 1.69 -6 1967 1.685 1.69 5.64 f 1.46 .25 3.34 8.23 20.5 22.94 16.30 17.18 16.92 SEK Seek ......................... 17.13 +21 5510 17.13 17.15 46.00 f .33 -2.61 2.69 15.20 112.7
.11 .065 - - OLH Oldfields..................... .065 - - .022 - - - .05 - 1.53 4.2 7.49 4.45 6.12 6.00 SHV Select Harvests............. 6.04 -4 670 6.04 6.08 12.00 f 1.93 3.34 1.99 23.20 26.0
.30 .087 ▼ .093 .087 OLI Oliver’s Real Food.......... .087 -.4 1179 .087 .095 - - .07 - -.33 - .203 .065 .067 .066 SWF SelfWealth .................. .067 - 350 .066 .072 - - .03 - -4.70 -
.255 .115 .19 .175 OSL Oncosil Medical ............ .18 - 2906 .175 .18 - - .03 - -1.66 - .14 .085 ▼ .088 .085 SEN Senetas ..................... .088 - 3493 .085 .088 .04 4.50 .02 .45 .18 48.9
1.00 .80 - - 1AL Oneall Intl ................... .90 - - .91 .95 5.50 1.23 .19 6.11 6.79 13.3 .255 .081 - - SNS Sensen Nets ................ .09 - - .09 .095 - - .01 - -4.33 -
1.76 .51 .61 .58 OMN OneMarket.................. .60 +2 5548 .58 .62 - - 1.98 - -74.67 - .318 .095 .10 .095 SE1 Sensera ..................... .099 -.6 5365 .099 .10 - - - - -6.22 -
2.15 .51 ▼ .60 .51 ONE Oneview Healthcare ....... .60 - 180 .52 .60 - - .43 - -56.48 - .355 .25 - - SEQ Sequoia Fin Grp ............ .26 - - .255 .28 .50 f 5.60 .06 1.92 2.80 9.3
.92 .505 .605 .60 OVH Onevue Hldgs .............. .60 - 594 .59 .60 - - -.01 - 2.70 22.2 3.20 2.41 - - SKO Serko ........................ 2.46 - - 2.59 2.87 - - .23 - 1.15 213.9
5.48 3.37 3.58 3.46 OML oOh! Media ................. 3.56 +6 7573 3.55 3.56 14.00 f 1.54 -.02 3.93 21.53 16.5 .018 .002 - - S3R Serpentine Tech ............ .002 - - .002 .003 - - - - -.18 -
.165 .011 - - OOK Ookami...................... .012 - - .011 .012 - - - - -.41 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.14 .026 .034 .034 OPN OpenDNA ................... .034 -.1 2788 .031 .034 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
2.28 2.06 2.24 2.14 OPH Ophir High Cf ............... 2.24 +10 541 2.20 2.23 - - - - - - 6.04 2.55 3.01 2.86 SRV Servcorp .................... 3.01 +15 701 2.95 3.01 26.00 p .38 2.43 8.64 10.00 30.1
.735 .415 .56 .56 OPT Opthea ...................... .56 -2 10 .56 .58 - - .19 - -8.38 - 1.885 1.115 1.80 1.78 SSM Service Stream ............. 1.79 +1.5 1874 1.78 1.79 7.50 f 1.51 .16 4.19 11.29 15.9
.11 .044 .046 .045 OIL Optiscan Imaging .......... .045 -.1 150 .045 .05 - - .01 - -.49 - .021 .009 - - SVT ServTech Global............ .009 - - .009 .01 - - -.01 - -3.90 -
.605 .325 .435 .435 OEC Orbital Corp................. .435 +2.5 6 .435 .44 - - .28 - 2.88 15.1 23.875 13.17 14.38 13.91 SVW Seven Grp................... 14.04 +2 5942 14.03 14.04 42.00 f 3.21 - 2.99 135.02 10.4
.45 .15 - - ODA Orcoda ...................... .20 - - .20 .215 - - .01 - -11.25 - 1.11 .47 .555 .53 SWM Seven West Media ......... .545 +2 27213 .54 .545 2.00 f 4.45 - 3.67 8.90 6.1
20.36 16.02 17.30 16.89 ORI Orica......................... 17.06 +23 9066 17.03 17.07 51.50 - 3.18 3.02 -12.70 - 4.51 2.69 3.02 2.88 SGF SG Fleet Grp ................ 2.98 +4 402 2.97 3.01 18.73 f 1.41 -.66 6.29 26.38 11.3
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - .50 - - - .02 - -16.49 - .008 .002 .003 .002 SRO ShareRoot .................. .002 -.1 15240 .002 .003 - - - - -.33 -
3.72 2.92 3.08 3.02 ORA Orora ........................ 3.07 +3 23671 3.06 3.08 12.50 p 1.42 .94 4.07 17.70 17.3 .58 .35 .37 .365 SSG Shaver Shop Grp ........... .365 - 1154 .365 .37 4.20 f 1.26 .13 11.51 5.30 6.9
.38 .14 .15 .145 OCC Orthocell .................... .15 - 1031 .145 .15 - - - - -5.45 - .40 .23 .28 .25 SBW Shekel Brainweigh ......... .28 +4 1839 .28 .30 - - - - - -
.418 .085 .11 .10 OSP Osprey Med................. .11 +1 523 .10 .11 - - - - -6.68 - 1.09 .62 .695 .67 SHJ Shine ........................ .685 +2 515 .67 .70 3.25 p 3.40 .98 4.74 11.04 6.2
.08 .027 - - OLV OtherLevels................. .027 - - .025 .027 - - -.02 - -.77 - 1.75 .50 .54 .53 SHM Shriro Hldgs................. .53 - 723 .53 .54 11.00 f 1.40 .51 20.75 15.40 3.4
.63 .225 - - OVN Oventus Medical ........... .27 - - .27 .31 - - .11 - -5.92 - .114 .048 - - SDX Sienna Cancer.............. .065 - - .041 .079 - - - - -1.22 -
5.64 2.70 4.79 4.60 OTW Over The Wire............... 4.70 +10 294 4.52 4.70 2.50 f 5.05 .27 .53 12.63 37.2 7.20 5.95 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
1.45 .54 .61 .605 P2P P2P Transport ............. .605 - 164 .59 .61 - - .23 - -64.40 - .95 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 .497 .58 .55 PEA Pacific Energy .............. .575 +.5 523 .56 .575 2.50 f .72 .30 4.35 1.80 31.9 1.025 .405 .565 .55 SIG Sigma Health ............... .565 +2 27117 .56 .57 4.00 f 1.05 .35 7.08 4.20 13.5
7.90 4.67 5.35 4.98 PAC Pacific Current.............. 5.35 +43 216 5.23 5.35 22.00 f 8.84 5.20 4.11 194.41 2.8 .52 .15 .16 .16 SLX Silex Systems............... .16 - 627 .16 .175 - - .28 - -2.70 -
1.82 1.20 - - PSQ Pacific Smiles............... 1.275 - - 1.275 1.40 6.10 f .70 .20 4.78 4.30 29.7 7.59 1.46 2.10 1.92 SIV Silver Chef .................. 2.10 +19 399 2.04 2.10 35.10 f - 2.56 16.71 -122.40 -
.425 .27 .315 .315 PNW Pacific Star Net ............. .315 +1.5 34 .315 .34 -f - .05 - -2.90 - .124 .018 - - SVH Silver Heritage Grp ......... .018 - - .016 .018 - - .05 - -5.07 -
5.95 3.05 3.44 3.39 PGH Pact Grp Hldgs ............. 3.43 +6 3420 3.41 3.43 23.00 p 1.02 - 6.71 23.40 14.7 .056 .011 - - SVA Simavita..................... .019 - - - .03 - - .01 - -1.59 -
.085 .039 .043 .043 PCK PainChek.................... .043 +.3 120 .039 .041 - - - - -.60 - .275 .07 .075 .075 SIS Simble Solutions ........... .075 +.5 68 .06 .08 - - - - -6.06 -
.027 .006 - - PPY Papyrus Aust ............... .012 - - .007 .012 - - - - -.06 - .445 .27 .35 .34 SIO Simonds Grp................ .35 +3 685 .34 .35 -f - -.03 - 2.62 13.4
2.15 .25 1.085 .965 PAR Paradigm Bio ............... .98 +1.5 7110 .975 .99 - - .03 - -5.46 - .018 .001 - - STC Sinetech..................... .002 - - .002 .003 - - .01 - -.07 -
.89 .605 .645 .62 PGC Paragon Care ............... .645 +3.5 1368 .63 .65 3.10 f 1.74 -.07 4.81 5.40 11.9 .044 .017 .027 .027 SIT Site Grp Int .................. .027 +.2 1111 .027 .029 - - - - -.92 -
.23 .105 .14 .135 PRZ ParaZero .................... .14 +1.5 94 .12 .14 - - - - - - .125 .018 - - SKN Skin Elements .............. .018 - - .018 .02 - - - - -3.17 -
.27 .10 .165 .155 PKD Parkd ........................ .155 +5.5 1454 .155 .17 - - .05 - -3.82 - .19 .045 .052 .05 SAS Sky & Space Glb............ .051 +.3 9593 .051 .052 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - - .03 - - - - - - 2.68 1.78 1.88 1.795 SKT Sky Network TV ............ 1.80 - 94 1.795 1.88 13.82 - .23 7.68 -56.79 -
.013 .005 - - PWN Parkway Minls .............. .006 - - .004 .006 - - - - -.81 - 3.97 3.23 3.35 3.31 SKC SkyCity Entertain........... 3.35 +6 4560 3.33 3.35 18.47 1.26 .44 5.51 23.20 14.4
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .10 .15 .14 SKF Skyfii......................... .14 -.5 1745 .14 .16 - - .01 - -.72 -
.076 .017 .029 .027 PAB Patrys........................ .028 - 10404 .027 .028 - - .01 - -.27 - 5.18 1.81 2.14 2.10 SGH Slater & Gordon ............ 2.10 +8 21 2.02 2.15 -p - .90 - 300.39 .7
.95 .58 .78 .78 PYG PayGroup ................... .78 +8 200 .70 .76 - - .06 - -2.96 - .05 .017 - - SM8 Smart Marine Systems .... .017 - - .018 .024 - - .77 - -2.91 -
.335 .059 .17 .17 PG1 Pearl Global................. .17 - 91 .16 .17 - - .05 - .79 21.5 .555 .105 .125 .12 SPZ Smart Parking .............. .125 - 1383 .12 .125 - - .06 - .46 27.2
.085 .02 - - PG1OB opt jan21 ................... .046 - - .046 .06 - - - - - - 13.35 8.39 8.73 8.52 SIQ Smartgrp .................... 8.70 +11 2791 8.69 8.71 39.00 f 1.12 -.31 4.48 43.67 19.9
1.50 .95 .98 .97 PPC Peet.......................... .98 - 308 .94 1.015 5.00 f 2.00 1.18 5.10 10.02 9.8 .24 .135 .18 .18 SMP Smartpay.................... .18 - 2000 .18 .185 - - -.05 - 1.00 18.0
11.80 7.41 7.74 7.63 PDL Pendal Grp.................. 7.74 +14 4728 7.73 7.74 52.00 p 1.31 1.24 6.72 68.30 11.3 1.16 .265 ▼ .265 .265 SIL Smiles Inclusive ............ .265 -.5 44 .265 .28 - - - - - -
3.95 2.20 - - PCG Pengana Capital............ 2.20 - - 2.22 2.30 13.00 f .68 .32 5.91 8.88 24.8 3.928 1.455 1.755 1.75 SOM SomnoMed ................. 1.75 - 7 1.75 1.83 - - .37 - -15.50 -
.51 .265 .29 .27 PTL Pental........................ .275 +.5 1614 .265 .275 1.50 f - .32 5.45 -20.43 - 27.00 21.26 22.25 21.84 SHL Sonic Healthcare ........... 22.25 +54 17467 22.25 22.26 81.00 p 1.39 3.39 3.64 112.60 19.8
2.28 1.28 1.795 1.70 PPE People Infrastruct .......... 1.795 +9.5 148 1.715 1.795 -f - .15 - 10.81 16.6 2.53 2.125 2.23 2.16 SKI Spark Infrastructure........ 2.23 +7 33630 2.22 2.23 15.62 .37 1.87 7.00 5.82 38.3
.035 .012 - - PIL Peppermint Inv ............. .016 - - .014 .016 - - - - -.19 - 4.14 3.10 4.06 3.97 SPK Spark New Zealand ........ 4.02 +6 6689 4.01 4.02 19.47 .99 .17 4.84 19.26 20.9
55.10 29.70 31.91 31.31 PPT Perpetual.................... 31.59 +4 1264 31.59 31.60 275.00 f 1.11 6.68 8.71 305.00 10.4 .48 .155 .155 .155 SP3 Spectur...................... .155 - 200 .155 .19 - - .08 - -7.61 -
.045 .012 - - PTR Petratherm.................. .035 - - .035 .038 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .03 .15 - - - - - -
.076 .033 .04 .04 PAA PharmAust .................. .04 - 1000 .039 .04 - - .02 - -1.72 - 6.83 2.81 3.105 2.86 SDA SpeedCast Intl.............. 2.87 -15 31928 2.87 2.90 7.20 f .89 -1.83 2.51 6.40 44.8
.37 .25 - - PXS Pharmaxis................... .27 - - .27 .275 - - .03 - 2.00 13.5 .061 .03 .053 .052 SRS Spicers ...................... .053 - 7528 .052 .053 - - .05 - .17 31.2
14.10 11.51 - - PHI Phileo Aust.................. 12.70 - - 12.25 12.68 5.00 f 58.80 7.18 .39 294.00 4.3 .28 .14 .16 .16 ST1 Spirit Telecom .............. .16 +.5 284 .16 .17 - - .03 - .26 61.5
.48 .225 .355 .33 PET Phoslock Env Tec .......... .35 +1.5 849 .325 .35 - - .03 - - - .095 .014 - - ST1O opt jul19 .................... .014 - - .014 .02 - - - - - -
.033 .002 .005 .005 POH Phosphagenics............. .005 - 104755 .005 .006 - - - - -.45 - .23 .073 .105 .105 SHO SportsHero ................. .105 - 239 .105 .12 - - .09 - -3.37 -
.049 .02 - - PYC Phylogica ................... .028 - - .026 .028 - - - - -.35 - 1.815 1.045 1.685 1.60 SPO Spotless Grp Hld ........... 1.685 -1 11 1.60 1.685 - - -.40 - -.20 -
.48 .145 - - PIN PINCHme.com ............. .155 - - .14 .20 - - - - - - .125 .03 - - SFL Spring FG ................... .041 - - .016 .053 -f - .02 - -3.13 -
8.60 3.66 4.39 4.14 PNI Pinnacle Invest ............. 4.26 +14 4054 4.24 4.26 11.60 f 1.25 .60 2.72 14.50 29.4 .94 .45 .475 .47 SRG SRG Global ................. .475 +1.5 874 .46 .475 4.50 f 1.42 .60 9.47 6.40 7.4
3.78 2.50 2.74 2.65 PNC Pioneer Credit .............. 2.72 +7 615 2.69 2.76 14.33 f 2.02 1.64 5.27 28.88 9.4 2.03 .50 - - S66 Star Combo................. .53 - - .53 .60 - - - - - -
3.45 1.435 1.63 1.58 PVS Pivotal Systems ............ 1.60 -3 789 1.58 1.64 - - - - - - 1.67 .95 ▼ 1.465 .95 SPL Starpharma ................. .985 -41.5 25316 .98 .985 - - .14 - -2.78 -
8.72 4.625 4.92 4.78 PTM Platinum Asset ............. 4.82 -1 6219 4.81 4.83 32.00 f 1.01 .70 6.64 32.36 14.9 3.14 2.33 2.70 2.645 SDF Steadfast Grp............... 2.69 +3 14446 2.68 2.69 7.50 f 1.32 .15 2.79 9.87 27.3
.52 .155 .19 .19 PMP PMP ......................... .19 - 316 .19 .20 - - .34 - -8.60 - .195 .13 - - SGI Stealth Global .............. .165 - - .155 .165 - - - - - -
.16 .024 .04 .039 3DP Pointerra .................... .04 +.1 5089 .039 .04 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - - 17.90 29.57 .59 10.53 1.58 17.45 107.2
.625 .445 .59 .56 PNV Polynovo .................... .565 -1 2619 .565 .575 - - .04 - -.95 - .058 .02 .02 .02 SCU Stemcell United ............ .02 - 500 .02 .022 - - - - -.77 -
.305 .105 - - PVL Powerhouse Ven ........... .12 - - .12 .14 - - .29 - -33.02 - .059 .007 - - SF1 Stemify ...................... .007 - - .007 .009 - - - - -4.52 -
.96 .21 - - PPK PPK Grp..................... .45 - - .44 .48 -f - .22 - -2.30 - .82 .535 .54 .54 SXE Sthn X Elect Engnr ......... .54 - 150 .54 .56 3.00 f 1.35 .29 5.56 4.05 13.3
1.185 .545 .65 .60 PPS Praemium ................... .63 +4 9627 .615 .635 - - .04 - .35 180.0 1.425 .96 1.00 .96 SXL Sthn Cross Media .......... .99 +1 18283 .985 .995 7.75 f .02 - 7.83 .19 521.1
.071 .028 - - PBT Prana Biotech .............. .028 - - .026 .035 - - - - -1.55 - 4.50 3.52 3.71 3.66 SGP Stockland ................... 3.70 +1 63387 3.69 3.70 27.00 1.57 4.18 7.30 42.30 8.7
20.16 13.27 14.85 14.615 PMV Premier Invest .............. 14.72 +10 1615 14.71 14.73 62.00 f .85 3.28 4.21 52.97 27.8 .035 .022 - - SRY Story-I ....................... .026 - - .026 .029 - - .05 - .75 3.5
.18 .054 .072 .066 PTX Prescient Therapeut ....... .072 +.7 429 .072 .074 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.18 .089 .094 .09 PFG Prime Financial ............. .094 +.4 80 .089 .094 .90 f - -.02 9.57 -.67 - 1.91 1.20 1.35 1.35 STG Straker Translations........ 1.35 +15 250 1.20 1.45 - - - - - -
.335 .195 .22 .21 PRT Prime Media Grp ........... .21 -.5 2787 .21 .215 1.70 f - .08 8.10 -3.40 - .08 .029 .038 .036 SOR Strategic Elements......... .036 -.4 309 .039 .042 - - - - -.42 -
.475 .33 - - PGX Primero Grp................. .39 - - .365 .385 - - - - - - .078 .015 - - SGO Stream Grp.................. .018 - - .017 .019 -f - .02 - -.06 -
12.63 6.85 11.05 10.88 PME Pro Medicus ................ 10.89 -15 434 10.85 10.89 6.00 f 2.07 .30 .55 12.40 87.8 1.35 .86 1.055 .96 SMN Structural Monitor.......... 1.01 +1.5 494 .98 1.01 - - .08 - -3.55 -
1.80 .78 1.485 1.48 PBP Probiotec.................... 1.485 +1.5 536 1.485 1.50 2.75 f 2.08 - 1.85 5.72 26.0 .017 .004 .006 .006 SUD SUDA Pharma .............. .006 - 22250 .005 .006 - - - - -.45 -
.455 .18 .20 .195 PPG Pro-Pac Packaging ........ .195 +.5 1236 .195 .20 2.00 f - .04 10.26 -1.15 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
3.59 2.48 2.53 2.49 PFP Propel Funeral .............. 2.51 +3 148 2.48 2.53 -f - .94 - -19.71 - 7.31 4.74 - - SNZ Summerset Grp ............ 5.71 - - 5.70 6.20 10.28 8.54 3.47 1.80 87.75 6.5
.004 .001 - - PCH Property Connect .......... .001 - - - .001 - - - - -.18 - .02 .008 - - SBB Sunbridge Grp.............. .017 - - .015 .017 - - .13 - .37 4.6
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.18 -.5 6646 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7 15.96 12.18 12.63 12.465 SUN Suncorp Grp ................ 12.56 +9 28628 12.56 12.57 73.00 f 1.13 6.39 5.81 82.17 15.3
.725 .255 .28 .28 PRO Prophecy Int’l............... .28 -1 332 .28 .35 - - - - -1.14 - 1.875 1.275 1.365 1.34 SDG Sunland Grp ................ 1.345 +2.5 111 1.34 1.345 11.00 f 1.88 2.50 8.18 20.70 6.5
.05 .018 .02 .02 POW Protean Energy ............. .02 -.1 750 .019 .02 - - .01 - -1.42 - 10.44 6.42 7.11 6.99 SUL Super Retail Grp............ 7.07 +10 4057 7.06 7.07 49.00 f 1.33 -.08 6.93 65.00 10.9
.49 .175 .385 .385 PIQ Proteomics Int Lab ......... .385 +.5 249 .38 .385 - - .08 - -2.37 - 2.60 1.40 1.49 1.45 SLC Superloop................... 1.47 +4 1979 1.47 1.485 .50 f 6.38 .48 .34 3.19 46.1
.23 .10 .135 .13 PSZ PS&C ........................ .135 +.5 1100 .11 .135 -f - -.09 - -4.51 - 5.20 3.12 - - SNL Supply Net .................. 3.80 - - 3.77 4.20 13.50 f 1.49 .85 3.55 20.06 18.9
3.25 2.46 2.52 2.52 PSI PSC Insurance.............. 2.52 - 5241 2.48 2.52 7.20 f 1.61 .20 2.86 11.60 21.7 .52 .21 .265 .245 SW1 Swift Nets Grp .............. .25 -1 365 .25 .265 - - -.05 - -6.90 -
.785 .50 - - PTB PTB Grp ..................... .535 - - .545 .595 5.00 f 1.03 .64 9.35 5.17 10.3 7.62 6.24 6.95 6.845 SYD Sydney Airport.............. 6.94 +11 40193 6.94 6.95 37.50 .42 3.12 5.40 15.84 43.8
.225 .07 - - PPL Pureprofile .................. .071 - - .04 .07 - - -.09 - -10.37 - .052 .027 - - SOP Synertec .................... .041 - - .03 .047 - - - - -4.10 -
5.25 .38 3.69 3.50 PO3 Purifloh ...................... 3.67 -3 92 3.64 3.69 - - -.02 - -2.69 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.30 2.64 3.02 2.97 PPH Pushpay Hldgs ............. 2.98 +2 516 2.96 3.08 - - .06 - -7.20 - 12.28 5.81 8.63 8.36 SM1 Synlait Milk.................. 8.44 -6 163 8.38 8.47 - - - - 38.22 22.1
4.04 2.18 3.30 3.06 PWH PWR Hldgs.................. 3.23 +15 389 3.18 3.23 7.30 f 1.51 .32 2.26 11.00 29.4 .02 .006 .006 .006 SYT Syntonic..................... .006 - 26064 .005 .006 - - - - -.22 -
1.375 .50 - - PLX Pyrolyx Ag................... .50 - - .515 .82 - - .09 - -80.88 - 5.63 4.09 4.32 4.19 TAH Tabcorp Hldgs ............. 4.29 +12 41923 4.29 4.30 21.00 f .09 -2.12 4.90 1.90 225.8
.04 .002 - - QTG Q Tech Grp ................. .004 - - .005 .02 - - -.02 - -5.47 - .102 .047 - - TAG Tag Pacific .................. .049 - - .048 .054 - - .04 - -2.40 -
6.92 4.77 5.77 5.655 QAN Qantas Airways............. 5.76 +11 30479 5.75 5.76 17.00 f 3.29 2.23 2.95 56.00 10.3 4.30 3.54 3.69 3.67 TWD Tamawood .................. 3.69 +2 47 3.69 3.94 27.00 f 1.26 .51 7.32 33.99 10.9
1.59 1.035 1.51 1.41 QIP Qantm Intellectual.......... 1.495 +7.5 231 1.36 1.495 -f - .03 - 7.16 20.9 .019 .006 - - TBL Tambla....................... .011 - - .008 .011 - - - - -.29 -
11.80 9.28 10.00 9.785 QBE QBE Insurance Grp ........ 9.95 +5 29882 9.94 9.95 26.00 p - 5.82 2.61 -114.14 - .195 .115 - - TFL Tasfoods .................... .135 - - .13 .145 - - .12 - -3.65 -
1.18 .785 .85 .805 QMS QMS Media ................. .85 +4 660 .80 .85 2.20 f 2.55 -.05 2.59 5.60 15.2 4.67 3.44 4.29 4.245 TGR Tassal Grp................... 4.29 - 2118 4.27 4.29 16.00 f 2.07 2.75 3.73 33.13 12.9
1.77 1.60 1.71 1.69 QRI Qualitas RE Inc ............. 1.69 -3 169 1.70 1.72 - - - - - - .086 .042 - - TDL TBG Diagnostics ........... .057 - - .044 .057 - - .06 - -3.65 -
.054 .006 .007 .007 QFY Quantify Tech ............... .007 - 2100 .006 .007 - - - - -1.24 - .045 .034 .035 .035 TCN Techniche ................... .035 - 40 .035 .04 .35 - .01 10.00 -.77 -
.03 .013 - - QTM Quantum Health............ .014 - - .014 .023 - - .01 - .30 4.7 6.475 4.11 6.04 5.94 TNE Technology One ............ 6.02 +9 7567 5.99 6.02 9.02 p 1.79 .43 1.50 16.14 37.3
2.89 2.15 2.55 2.50 QUB Qube Hldgs ................. 2.55 +6 17802 2.53 2.55 5.50 f 2.27 1.19 2.16 12.50 20.4 1.03 .46 .645 .63 TLX Telix Pharmaceutical....... .63 -.7 223 .625 .645 - - .22 - -2.62 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 .072 - - - - -3.00 - 3.785 2.60 2.84 2.805 TLS Telstra Corp ................. 2.82 +4 203933 2.81 2.82 15.00 f 2.00 .49 5.32 30.00 9.4
.034 .018 - - QSS Questus ..................... .026 - - .011 .02 - - -.01 - -1.81 - 1.35 .37 - - TPW Temple & Webster .......... 1.035 - - 1.00 1.045 - - .03 - -.02 -
.102 .068 .073 .071 QHL Quickstep ................... .071 +.1 299 .07 .072 - - .01 - -.51 - .26 .135 - - TPP Tempo Aust ................. .135 - - .13 .15 - - .12 - -.77 -
.025 .007 - - R3D R3D Global ................. .007 - - .005 - - - .01 - -1.50 - .14 .05 - - TNT Tesserent.................... .057 - - .057 .06 - - .01 - -2.62 -
.52 .071 .071 .071 RAC Race Oncology ............. .071 - 75 .071 .075 - - .05 - -9.40 - 1.12 .415 .47 .43 THC THC Global Grp ............ .44 -1 1477 .435 .465 - - .21 - -5.00 -
1.79 .475 .525 .50 RZI Raiz Invest .................. .50 - 30 .47 .53 - - - - - - .65 .13 .15 .15 THCO opt dec19 .................. .15 -2 100 .11 .15 - - - - - -
71.15 51.89 55.65 54.42 RHC Ramsay Health Care ....... 55.43 +108 2686 55.43 55.44 144.00 f 1.30 1.08 2.60 186.70 29.7 13.78 6.97 10.53 10.25 A2M The A2 Milk Company ..... 10.40 +34 23502 10.36 10.40 - - .67 - 24.76 42.0
.089 .023 .028 .028 RAN Range Intl ................... .028 +.3 179 .028 .029 - - .11 - -19.16 - .45 .006 - - AU1 THE Agency Grp Aus ...... - - .14 .26 - - -.18 - -18.00 -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .06 - - .01 - .35 20.0 .003 .001 - - AU1O opt apr19................... - - - .001 - - - - - -
94.12 69.23 73.975 71.89 REA REA Grp..................... 73.52 +233 1756 73.52 73.53 109.00 f 1.76 -.01 1.48 191.90 38.3 .422 .051 .053 .052 TBH The Betmakers ............. .052 - 1509 .052 .056 - - .06 - -3.68 -
.62 .225 - - RCL ReadCloud.................. .315 - - .295 .32 - - - - - - 9.30 5.91 7.35 7.02 CGL The Citadel Grp............. 7.35 +33 431 7.29 7.35 13.80 f 2.67 .27 1.88 36.84 20.0
.29 .053 - - RCLO opt nov20 .................. .08 - - .07 .10 - - - - - - .355 .135 .14 .135 DXN The Data Exchange ........ .135 - 4038 .135 .14 - - - - - -
.047 .007 - - REV Real Estate Investar........ .012 - - .012 .015 - - - - -2.38 - .212 .038 .145 .137 FOD The Food Revolution....... .14 +.5 6033 .14 .145 - - .03 - .61 23.0
.22 .135 .18 .175 RCE Recce Pharmaceutical..... .175 - 80 .165 .18 - - .01 - -1.89 - .48 .22 .24 .24 PGR The PAS Group ............. .24 +2 190 .20 .26 3.00 f - .28 12.50 -2.14 -
1.59 .65 .67 .65 RKN Reckon ...................... .65 - 16 .65 .67 3.00 f 2.17 -.40 4.62 6.50 10.0 8.36 2.00 2.75 2.72 TRS The Reject Shop............ 2.72 -5 230 2.72 2.73 35.00 f 1.64 5.23 12.87 57.40 4.7
.047 .018 .034 .031 RFT Rectifier Technolog ........ .034 +.4 7005 .034 .035 - - - - .05 68.0 6.395 4.25 4.42 4.33 SGR The Star Entertain .......... 4.41 +8 12725 4.39 4.41 20.50 f .85 2.10 4.65 17.50 25.2
2.054 .82 1.01 .88 RBL Redbubble .................. .93 +5.5 3124 .91 .935 - - .01 - -5.00 - .19 .077 - - GO2 The Go2 People ............ .12 - - .08 .115 - - .04 - -1.40 -
1.10 1.02 1.035 1.02 RDC Redcape Hotel Grp......... 1.035 +.5 1735 1.03 1.035 - - - - - - 2.29 1.10 1.41 1.40 TNK Think Childcare............. 1.40 -1 27 1.40 1.41 6.00 f 1.54 -.26 4.29 9.21 15.2
.60 .33 - - RDF Redflex ...................... .42 - - .42 .45 -p - .39 - -9.18 - .92 .497 .57 .565 TGA Thorn Grp ................... .57 - 101 .565 .57 1.00 f 6.20 1.18 1.75 6.20 9.2
.205 .066 .089 .083 RFX Redflow ..................... .089 +.5 2335 .084 .09 - - .03 - -2.24 - .23 .15 - - TPS Threat Protect Au........... .18 - - .15 .18 - - -.22 - -2.91 -
3.97 2.00 - - RDH RedHill Education .......... 2.53 - - 2.54 2.60 4.00 f 2.88 .34 1.58 11.53 21.9 .011 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
12.95 9.394 9.90 9.82 REH Reece........................ 9.86 +6 614 9.86 9.87 20.25 f 2.22 2.88 2.05 45.00 21.9 .85 .56 - - TIA Tian An Aust ................ .605 - - .605 .70 - - 1.40 - -1.83 -
3.35 2.93 3.10 3.10 RCT Reef Casino Tr .............. 3.10 - 48 3.05 3.10 20.08 1.25 1.99 6.48 25.01 12.4 .027 .001 - - TKF Tikforce...................... .001 - - - - - - -.01 - -2.01 -
.053 .006 .006 .006 RFN Reffind....................... .006 -.1 1746 .006 .007 - - .01 - -.28 - 2.30 1.69 2.30 2.30 TLT Tilt Renewables ............ 2.30 - 4 2.00 2.30 - - - - 2.64 87.1
.078 .039 .051 .051 RGP Refresh Grp ................. .051 - 1204 .044 .047 -f - .03 - -.80 - .055 .017 - - TML Timah Res................... .018 - - .02 .048 - - .06 - .20 9.0
.27 .10 .19 .165 RGS Regeneus ................... .19 +2 513 .165 .19 - - .01 - -2.50 - .81 .21 - - TNY Tinybeans Grp.............. .28 - - .25 - - - .11 - -17.66 -
1.74 1.30 1.43 1.41 REX Regional Express........... 1.43 +.5 229 1.415 1.43 12.00 f 1.31 1.80 8.39 15.70 9.1 3.12 1.10 2.15 2.11 TTT Titomic ...................... 2.14 +5 250 2.12 2.14 - - .12 - -3.55 -
4.20 2.31 2.60 2.48 REG Regis Healthcare ........... 2.57 +6 1058 2.55 2.58 17.93 f 1.00 -.99 6.98 17.93 14.3 .02 .008 - - TOM Tomizone.................... .008 - - .007 .009 - - -.03 - -2.09 -
.095 .016 - - RD1 Registry Direct.............. .03 - - .016 .029 - - .01 - -2.66 - .07 .03 - - TTB Total Brain................... .03 - - .025 .03 - - .01 - -6.38 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .79 .57 - - TWR Tower ........................ .71 - - .675 .71 - - .52 - -2.01 -
6.38 3.734 4.49 4.41 RWC Reliance Worldwide........ 4.47 +8 14472 4.46 4.47 6.50 f 1.89 .13 1.45 12.30 36.3 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.097 .043 - - RNT Rent.com.au................ .048 - - .045 .048 - - .01 - -1.38 - 9.65 5.03 6.385 6.21 TPM TPG Telecom ............... 6.33 +4 9172 6.31 6.34 4.00 f 10.70 -1.21 .63 42.80 14.8
.19 .07 .09 .09 RNE Renu Energy ................ .09 - 122 .09 .10 - - .10 - -6.50 - 2.52 1.11 1.16 1.16 TPE TPI Enterprises ............. 1.16 -1.5 13 1.15 1.18 - - .41 - -13.79 -
.28 .074 .11 .105 RAP Resapp Health.............. .11 +.5 1412 .105 .11 - - .01 - -.99 - 6.11 3.92 6.00 5.97 TME Trade Me Grp ............... 5.99 +3 2960 5.98 6.00 18.06 1.24 -.17 3.02 22.32 26.8
.72 .45 - - RMC Resimac Grp................ .49 - - .48 .50 1.80 f 3.54 .35 3.67 6.37 7.7 .042 .029 .032 .032 TTI Traffic Tech.................. .032 +.2 39 .028 .032 -f - - - 1.88 1.7
16.04 10.78 15.535 15.32 RMD ResMed Inc ................. 15.45 +28 13387 15.44 15.45 13.53 2.21 - .88 29.91 51.7 .015 .005 .007 .006 TSN Transaction Solutions...... .007 - 12706 .006 .007 - - .01 - - -
.105 .019 .069 .062 RHT Resonance Health ......... .069 +1 115970 .068 .069 - - - - .06 115.0 .053 .015 - - TTL Transcendence ............. .017 - - .013 .017 - - .01 - -.48 -
.165 .04 .095 .09 RSH Respiri....................... .09 -.5 1419 .09 .10 - - - - -.73 - .022 .003 - - TTLO opt aug19 .................. .003 - - .002 .005 - - - - - -
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.36 8.80 - - -.33 - 15.04 48.7 1.08 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
2.53 .30 ▼ .325 .30 RFG Retail Food Grp............. .30 -2 2539 .30 .305 15.00 f - -1.13 50.00 -169.50 - 12.374 10.62 11.87 11.61 TCL Transurban Grp............. 11.87 +23 42150 11.86 11.87 57.00 p .40 2.83 4.80 22.70 52.3
.535 .30 - - RTE Retech Tech................. .395 - - .36 .395 - - .17 - 4.16 9.5 20.20 13.38 14.99 14.51 TWE Treasury Wine............... 14.75 +6 19625 14.75 14.76 32.00 f 1.55 3.29 2.17 49.70 29.7
.68 .12 ▼ .16 .12 RVA REVA Medical .............. .16 +1.5 1043 .145 .16 - - -.22 - 81.89 .2 1.39 .80 .80 .80 TGO Trimantium Growthops .... .80 - 100 .755 .80 - - - - - -
2.00 1.71 1.87 1.71 RVS Revasum .................... 1.87 +16 104 1.65 1.85 - - - - - - .34 .14 - - TAU Trustees Aust ............... .20 - - .11 .20 - - -.04 - -2.09 -
.038 .021 - - REF Reverse Corp ............... .032 - - .032 .034 1.00 f - .07 31.25 -.48 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .02 .029 -f - .05 - -1.59 -
.296 .10 .10 .10 RWD Reward Min ................. .10 - 197 .10 .105 - - - - -.45 - 3.00 2.90 - - TRA Turners Automotive ........ 2.90 - - - 3.00 - - .70 - 29.14 10.0
.02 .02 - - RWDOA opt jun21 ................... .02 - - .001 .03 - - - - - - .018 .004 .006 .005 TV2 tv2u International........... .006 +.1 21119 .005 .006 - - - - -.25 -
.04 .003 - - RXH Rewardle Hldgs ............ .004 - - .004 .005 - - - - -.83 - .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
.41 .091 .18 .165 RNO Rhinomed................... .17 -1 4485 .165 .195 - - .01 - -3.74 - .185 .13 .18 .165 TYM Tymlez Grp .................. .18 +2 3904 .175 .18 - - - - - -
1.445 .80 1.23 1.185 RHP Rhipe ........................ 1.20 - 495 1.20 1.21 1.50 f 1.51 .15 1.25 2.26 53.1 .28 .125 .195 .19 TZL TZ ............................ .19 - 796 .19 .21 - - .01 - -18.45 -
.285 .127 .14 .135 RHY Rhythm Biosciences ....... .135 - 251 .13 .14 - - .08 - -2.25 - .217 .153 - - UCW UCW......................... .18 - - .14 .17 - - .11 - .03 600.0
1.57 1.245 1.29 1.26 RIC Ridley........................ 1.26 -3 816 1.26 1.27 4.25 f 1.34 .59 3.37 5.70 22.1 .078 .04 - - UUL Ultima United ............... .065 - - .027 .065 - - .08 - -1.64 -
.62 .27 - - RCW RightCrowd ................. .30 - - .30 .33 - - .06 - -4.28 - .043 .006 .006 .006 UTR Ultracharge ................. .006 - 11460 .006 .007 - - - - -.61 -
.30 .185 .21 .21 RMY RMA Global ................. .21 -.5 76 .21 .23 - - - - - - 15.17 10.65 11.05 10.89 URW Unibail Rodamco Wfld..... 10.97 -10 6693 10.96 10.97 - - - - 47.66 23.0
.014 .004 - - RNY RNY Prop Tr................. .006 - - .006 .015 - - - - -3.49 - .076 .012 - - UNL United Nets ................. .016 - - .016 .03 - - .01 - -15.31 -
.67 .093 .105 .10 ROO Roots Sustainable.......... .10 - 1190 .10 .105 - - .05 - -3.11 - .715 .62 .675 .655 UOS Utd Overseas Aust ......... .675 +1 136 .645 .675 3.00 2.61 .97 4.44 7.84 8.6
.705 .29 .34 .33 RGI Roto-Gro Intl................ .33 +2.5 1276 .325 .33 - - .03 - -3.82 - .325 .20 - - UBI Universal Biosensors ...... .22 - - .20 .22 - - .07 - -2.12 -
.79 .535 .59 .59 RUL RPMGlobal Hldgs .......... .59 +1 550 .57 .60 - - .13 - .11 536.4 .05 .023 - - UBN Urbanise.com .............. .038 - - .038 .04 - - .01 - -6.02 -
.043 .016 - - RUB Rubicor Grp................. .016 - - .013 .028 - - -.02 - -5.73 - 1.83 1.25 1.375 1.37 URF US Masters Res Prop ...... 1.375 -.5 23 1.35 1.39 10.00 .12 1.40 7.27 1.24 110.9
2.378 1.945 2.22 2.195 RFF Rural Funds Grp ............ 2.20 -1 3417 2.19 2.21 10.23 1.38 1.06 4.65 14.13 15.6 .36 .235 - - USR US Residential Fund ....... .315 - - .315 .32 2.00 - .36 6.35 -6.39 -
3.31 2.75 3.03 2.98 RHL Ruralco ...................... 3.03 -1 121 3.00 3.03 15.00 f 1.60 .53 4.95 24.03 12.6 .29 .11 .15 .15 UCM USCOM ..................... .15 +3 1123 .125 .15 - - - - -1.60 -
Tables 5
.099 .04 - - UUV UUV Aquabotix ............. .05 - - .039 .05 - - .01 - -4.75 - 1.50 1.27 -- ......... WBAPA 9% cum pf 1.45 - - 1.35 - 9.00 - - 6.21 - -
.014 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - .088 .022 .028 .027 WBT Weebit Nano ................ .027 +.1 755 .026 .027 - - - - -.30 -
.49 .019 - - VLT Vault Intelligence.......... .18 - - .18 .20 - - .02 - -3.40 - .185 .038 .055 .054 WLD Wellard ...................... .055 - 1585 .056 .057 - - .18 - -6.90 -
.004 .001 - - VMG VDM Grp .................... .001 - - .001 .002 - - - - -.05 - 5.30 4.10 - - WLL Wellcom Grp ................ 5.04 - - 5.04 5.05 21.00 f 1.42 .29 4.17 29.92 16.8
1.35 .59 - - VBS Vectus Biosystems......... .59 - - .51 .60 - - -.10 - -11.07 - .15 .035 .044 .044 WNB Wellness And Beauty ...... .044 -.1 670 .044 .045 - - -.01 - -9.00 -
.645 .38 - - VEE Veem ........................ .54 - - .50 .565 -f - .14 - 2.12 25.5 37.694 28.779 32.29 31.72 WES Wesfarmers ................. 32.25 +66 17241 32.25 32.26 223.00 f .47 4.33 6.91 105.84 30.5
.085 .023 - - VP7 Velocity Prop Gp............ .031 - - .031 .05 - - .05 - .04 77.5 31.74 23.30 24.30 23.87 WBC Westpac Banking .......... 24.19 +33 53649 24.19 24.20 188.00 f 1.26 15.39 7.77 237.50 10.2
.25 .086 - - VRS Veris ......................... .096 - - .095 .115 .50 f - .03 5.21 -.39 - .284 .039 .06 .057 WHK WhiteHawk.................. .057 - 17618 .057 .06 - - .01 - -3.18 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .21 .105 - - WOA Wide Open Agricultur ...... .12 - - .12 .15 - - - - - -
2.835 2.36 2.69 2.64 VCX Vicinity Centres............. 2.69 +2 86556 2.68 2.69 16.15 1.94 2.97 6.00 31.31 8.6 1.70 .75 1.00 1.00 WND Windlab ..................... 1.00 - 3 .89 1.00 - - .79 - -2.00 -
.03 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .425 .22 - - WNR Wingara Ag ................. .245 - - .20 .25 - - .13 - 1.04 23.6
2.86 1.55 1.78 1.725 VLW Villa World................... 1.75 +2 966 1.74 1.75 18.50 f 1.86 2.44 10.57 34.40 5.1 25.00 9.18 16.705 16.20 WTC Wisetech Global............ 16.56 +91 4717 16.54 16.56 2.70 f 5.15 -.03 .16 13.90 119.1
3.987 1.73 2.60 2.50 VRL Village Roadshow .......... 2.57 -1 1593 2.57 2.58 -f - .80 - .14 1835.7 .495 .37 .40 .40 WWG Wiseway Gp ................ .40 - 873 .39 .43 - - - - - -
.06 .035 - - VIP VIP Gloves .................. .036 - - - .036 - - .01 - -.62 - .068 .02 .041 .034 WZR Wisr.......................... .041 - 2812 .042 .043 - - .01 - -1.40 -
.28 .18 .185 .18 VAH Virgin Aus Hldg ............. .185 - 900 .185 .19 - - .06 - -8.10 - .18 .02 - - WMC Wonhe Multimedia ......... .02 - - .02 .03 - - .48 - 4.18 .5
5.93 4.21 4.53 4.43 VRT Virtus Health ................ 4.45 - 1152 4.45 4.46 26.00 f 1.47 -2.26 5.84 38.26 11.6 31.48 26.16 29.38 28.89 WOW Woolworths Grp ............ 29.30 +52 23710 29.30 29.32 93.00 f 1.43 3.06 3.17 132.60 22.1
.575 .14 .14 .14 VTI Visioneering Tech........... .14 - 68 .14 .15 - - .07 - -9.08 - 1.085 .46 .55 .475 WPP WPP AuNZ.................. .535 +5 2958 .48 .545 6.50 f 1.20 -.48 12.15 7.80 6.9
3.98 2.30 3.50 3.46 VGL Vista Grp Int................. 3.46 +6 137 3.00 3.50 2.63 2.22 .57 .76 5.83 59.3 1.53 1.10 1.34 1.335 XIP Xenith IP Grp............... 1.34 +4 145 1.30 1.34 7.50 f - .03 5.60 -16.60 -
1.91 .85 1.045 1.03 VTG Vita Grp...................... 1.03 - 378 1.03 1.05 9.10 f 1.55 .02 8.83 14.13 7.3 52.57 28.01 41.80 40.62 XRO Xero.......................... 41.75 +103 4946 41.71 41.75 - - - - -23.72 -
1.05 .65 .95 .95 VLS Vita Life Sciences .......... .95 +1 4 .95 .99 3.75 f 1.65 .45 3.95 6.18 15.4 .048 .022 .023 .023 XPD XPD Soccer Gear Grp...... .023 -.1 986 .023 .024 - - .23 - 1.12 2.1
1.015 .84 .98 .96 VTH Vitalharvest ................. .96 - 3884 .96 .97 - - - - - -
2.51 1.66 1.82 1.77 VEA Viva Energy Grp ............ 1.80 +6 30317 1.795 1.80 - - - - - - .008 .002 .002 .002 XPE Xped......................... .002 - 6152 .002 .003 - - - - -.59 -
2.31 ▲ 1.94 2.31 2.27 VVR Viva Energy Reit ............ 2.31 +3 13565 2.30 2.31 13.20 1.87 2.20 5.71 24.69 9.4 .72 .40 - - XF1 Xref .......................... .47 - - .435 .47 - - .01 - -6.39 -
.085 .025 .03 .03 VIV Vivid Tech ................... .03 +.1 7000 .03 .031 - - - - -1.14 - .225 .14 - - XRF XRF Scientific............... .14 - - .135 .145 .30 f 2.67 .12 2.14 .80 17.5
.073 .044 .056 .056 VMT Vmoto ....................... .056 +.1 103 .053 .056 - - .07 - -3.01 - .056 .02 - - XTD XTD .......................... .029 - - .026 .03 - - .03 - .23 12.6
3.62 2.11 3.19 3.07 VOC Vocus Grp................... 3.12 +13 32697 3.11 3.12 -f - .39 - 9.81 31.8 .70 .345 .395 .395 XTE XTEK ........................ .395 - 202 .395 .40 - - .19 - .35 112.9
1.55 .61 1.09 1.07 VHT Volpara Health Tech........ 1.085 -.5 476 1.075 1.085 - - -.10 - -5.70 - .15 .087 .09 .089 YBR Yellow Brick Road ........ .089 - 660 .089 .098 - - .13 - -.23 -
.004 .001 .002 .002 VPR Volt Power Grp ............. .002 - 500 .001 .002 - - - - .01 20.0 .36 .067 .068 .067 YOJ Yojee......................... .067 -.1 5340 .066 .068 - - .22 - -.88 -
.23 .073 .08 .073 VN8 Vonex Ltd ................... .08 +.5 2311 .077 .085 - - - - - - .21 .066 - - YOW Yowie Grp ................... .09 - - .091 .094 - - - - -3.10 -
.05 .015 - - VN8O opt jun20 ................... .045 - - .021 - - - - - - - .07 .011 .013 .011 YPB YPB Grp..................... .011 - 3124 .011 .014 - - - - -1.50 -
4.89 2.82 3.40 3.20 WGN Wagners Hld Co ........... 3.36 +15 593 3.34 3.36 -f - .37 - 17.10 19.6 .003 .002 - - YPBOA opt apr20................... .002 - - .001 .002 - - - - - -
.011 .001 - - WGL Wangle Tech ................ .002 - - .001 .002 - - -.01 - -.64 - .16 .033 .042 .036 ZLD Zelda Therapeutics....... .041 +.6 9256 .04 .042 - - .01 - -.23 -
2.43 ▲ 1.93 2.43 2.40 WAT Waterco ..................... 2.43 +7 20 2.36 2.43 5.00 f 2.06 1.99 2.06 10.30 23.6 1.24 .60 - - ZEN Zenith Energy ............... .67 - - .64 .67 - - .45 - 8.65 7.7
.925 .635 - - WTP Watpac ...................... .91 - - - - - - .67 - -30.94 - .16 .066 - - ZGL Zicom Grp................... .067 - - .052 .067 - - .25 - -4.97 -
2.801 .86 .91 .905 WHA Wattle Health Au............ .905 -.5 292 .905 .91 - - .31 - -13.32 - 1.34 .69 1.07 1.04 Z1P ZIP Co ....................... 1.07 +4 3083 1.055 1.07 - - .08 - -7.84 -
17.735 9.199 11.01 10.67 WEB Webjet....................... 10.93 +43 6014 10.92 10.93 20.00 f 1.80 1.18 1.83 36.02 30.3 .05 .013 .013 .013 ZIP ZipTel ........................ .013 -.1 274 .013 .014 - - .01 - -.15 -
2.06 1.305 1.625 1.605 WBA Webster ..................... 1.62 +1.5 209 1.605 1.63 3.00 f 2.53 .86 1.85 7.60 21.3 .40 .067 - - ZNO Zoono Grp .................. .078 - - .075 .084 - - .03 - .04 195.0
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .088 - - .088 .10 - - - - -.49 - .205 .105 .125.12 ...... BRL Bathurst Res .12 -.5 4798 .12 .125 - - - - - -
.009 .002 - - DDD 3D Res....................... .003 - - .002 .003 - - - - -.19 - .11 .021 .024 .024 BAT Battery Min.................. .024 +.2 167 .022 .023 - - - - -1.04 -
.005 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .011 .004 - - BATO opt jul23 .................... .005 - - .005 .007 - - - - - -
.051 .015 .017 .016 88E 88 Energy................... .016 - 35305 .016 .017 - - - - -.12 - .07 .052 .055 .055 BAU Bauxite Res ................. .055 -.1 14 .045 .055 - - - - -.68 -
.012 .002 .004 .004 ABL Abilene Oil & Gas.......... .004 - 75 .004 .006 - - - - -.34 - .36 .12 - - BBX BBX Min..................... .175 - - .175 .18 - - - - -.59 -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .20 .125 .14 .135 BCI BCI Min...................... .14 - 567 .135 .14 -f - .17 - -4.29 -
.083 .031 .05 .05 ACB A-Cap Energy............... .05 -.5 100 .044 .05 - - - - -.17 - 2.26 1.15 1.375 1.33 BPT Beach Energy............... 1.33 +1.5 91751 1.33 1.335 2.00 f 4.58 .81 1.50 9.16 14.5
.22 .08 - - AX8 Accelerate Res ............. .08 - - .069 .099 - - - - - - .026 .015 .019 .018 BCN Beacon Min ................. .019 +.1 3365 .019 .02 - - - - -.21 -
.027 .006 - - ACS Accent Res.................. .006 - - .002 .006 - - - - -1.42 - .009 .003 - - BCNOB opt aug22 .................. .005 - - .004 .005 - - - - - -
.20 .067 - - AIV ActiveX ...................... .20 - - .06 .20 - - - - -.37 - .20 .043 .045 .043 BDR Beadell Res ................. .045 +.2 11528 .044 .045 - - .07 - -7.41 -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .017 - - - - .17 6.5 .527 .12 .425 .39 BGL Bellevue Gold............... .415 +4.5 8347 .41 .42 - - - - -1.76 -
.022 .006 .016 .015 ADY Admiralty Res............... .016 - 1330 .013 .016 - - - - -.26 - 1.05 .135 .15 .135 BKY Berkeley Energia ........... .14 - 1253 .14 .155 - - - - -1.87 -
.77 .17 .555 .545 ADT Adriatic Metals.............. .55 +1 1773 .55 .575 - - - - - - .255 .068 - - BMT Berkut Min .................. .07 - - .07 .077 - - - - -4.41 -
.018 .008 - - ADX ADX Energy ................. .008 - - .008 .011 - - - - -.15 - 35.68 28.13 34.59 33.97 BHP BHP Grp..................... 34.15 +65 168153 34.11 34.15 159.13 f .59 15.22 4.66 94.17 36.3
.45 .21 .265 .24 AML Aeon Metals ................ .265 +2 1385 .235 .265 - - - - -2.82 - 7.50 .008 - - BNL BIG Star Energy ............ .008 - - .005 .008 - - - - 28.50 .0
.286 .088 .18 .18 AIS Aeris Res .................... .18 - 1046 .175 .18 - - .12 - 30.90 .6 .835 .155 ▼ .165 .155 BGS Birimian ..................... .165 - 1269 .16 .165 - - - - -2.86 -
.07 .011 .014 .014 AEB Affinity Energy .............. .014 - 7658 .013 .014 - - - - -.86 - 1.105 .76 .98 .95 BIS Bisalloy Steel ............... .98 +2.5 1040 .97 .98 4.00 f 2.05 .62 4.08 8.20 12.0
.027 .002 .003 .003 AEBO opt jul20 .................... .003 - 30 .002 .003 - - - - - - .40 .12 .15 .145 BC8 Black Cat Syndicate ....... .145 +.5 428 .135 .15 - - - - - -
.042 .014 - - AFR African Energy Res ......... .016 - - .013 .017 - - - - -.87 - .24 .095 - - BDG Black Dragon Gold ......... .105 - - .09 .105 - - - - - -
1.015 .68 .69 .69 AMN Agrimin ...................... .69 - 10 .68 .705 - - - - -.76 - .079 .03 .038 .037 BKT Black Rock Min............. .038 +.3 2700 .034 .038 - - - - -.55 -
.38 .12 .15 .14 AGR Aguia Res ................... .147 +.2 1002 .145 .15 - - - - -1.87 - .25 .084 .088 .088 BEM BlackEarth Min ............. .088 +.3 80 .085 .088 - - - - - -
.26 .13 - - A1C AIC Res...................... .13 - - .10 .145 - - - - -4.25 - .105 .032 .041 .039 BLK Blackham Res .............. .04 - 34506 .04 .041 - - - - -2.28 -
3.01 2.01 2.53 2.48 AQG Alacer Gold ................. 2.51 - 502 2.51 2.52 - - - - 24.62 10.2 .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.033 .016 .023 .023 AUQ Alara Res .................... .023 - 1115 .019 .023 - - - - -.11 - .655 .10 .12 .115 BSX Blackstone.................. .12 +1 228 .115 .13 - - - - -12.60 -
.030 .013 .013 .013 ALY Alchemy Res................ .013 - 1450 .013 .015 - - - - -.15 - .11 .024 - - BLZ Blaze Intl .................... .024 - - .025 .026 - - - - -1.40 -
1.50 .13 - - AL8 Alderan Res................. .13 - - .10 .13 - - - - -6.15 - .05 .028 - - BGH Bligh Res .................... .048 - - .048 - - - - - -.25 -
.22 .14 - - ARN Aldoro Res .................. .145 - - .13 .145 - - - - - - .003 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.03 -
.24 .026 .03 .027 AQI Alicanto Min................. .03 +.4 3395 .03 .031 - - - - -2.60 - .17 .038 .041 .039 BUL Blue Energy ................. .041 - 4568 .04 .041 - - - - -.14 -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - 19.00 10.56 11.35 11.08 BSL BlueScope Steel ........... 11.17 +16 22556 11.16 11.17 14.00 20.13 7.90 1.25 281.78 4.0
.066 .009 - - AQX Alice Queen ................. .012 - - - - - - - - -.79 - .028 .006 .007 .007 BMG BMG Res.................... .007 - 1600 .006 .008 - - - - -.08 -
.375 .18 .20 .19 ALK Alkane Res .................. .195 +.5 1067 .195 .20 - - - - 4.80 4.1 .013 .001 - - BMGOA opt jun19 ................... .001 - - - .001 - - - - - -
.08 .031 - - AHQ Allegiance Coal............. .049 - - .049 .051 - - - - -.46 - .24 .07 - - BOA Boadicea Res............... .18 - - .12 .18 - - - - -.85 -
.33 .23 - - A40 Alliance Min ................. .255 - - .26 .23 - - - - - - .08 .038 .051 .047 BOE Boss Res .................... .05 +.5 11241 .05 .051 - - - - -.39 -
.18 .086 .12 .12 AGS Alliance Res................. .12 +1 9 .105 .12 - - - - -1.22 - .27 .14 - - BOC Bougainville Copper ....... .16 - - .16 .18 - - .11 - -1.03 -
.014 .003 .005 .005 AGE Alligator Energy............. .005 +.1 2000 .003 .005 - - - - -.20 - .47 .094 ▼ .105 .094 B2Y Bounty Min.................. .099 -1.6 15100 .099 .10 - - - - - -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .008 .003 ▼ .003 .003 BUY Bounty Oil & Gas ........... .003 -.1 455 .003 .004 - - - - -.22 -
.017 .003 .003 .003 AYR Alloy Res .................... .003 - 100000 .003 .004 - - - - -.01 - .023 .012 .02 .018 BCB Bowen Coal................. .02 - 18859 .019 .02 - - - - -.34 -
.165 .087 - - A4N Alpha HPA................... .096 - - .096 .10 - - - - -.37 - .005 .001 - - BCBO opt oct19 ................... .002 - - .002 .003 - - - - - -
.08 .018 - - ARS ALT Res ..................... .022 - - .018 .022 - - - - -1.96 - .735 .21 .33 .31 BRB Breaker Res................. .325 -1 1148 .31 .325 - - - - -9.90 -
.017 .004 - - AZI Alta Zinc..................... .006 - - .005 .006 - - - - -.32 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.22 .082 .085 .083 ATC Altech Chem ................ .085 +.2 2814 .084 .088 - - - - -1.37 - .063 .016 - - BCK Brockman Min .............. .026 - - .026 .036 - - - - .22 11.8
.09 .038 - - AME Alto Metals .................. .048 - - .038 .048 - - - - -.36 - .21 .031 - - BPL Broken Hill Prospect ....... .035 - - .031 .037 - - - - -1.03 -
.505 .135 .172 .16 AJM Altura Min ................... .165 +1.5 57839 .165 .17 - - - - -.74 - .089 .003 - - BPLO opt nov19 .................. .003 - - .003 .014 - - - - - -
3.20 2.12 2.32 2.28 AWC Alumina ..................... 2.31 +5 77210 2.30 2.31 23.63 f .95 .87 10.23 22.41 10.3 .023 .01 .012 .012 BRK Brookside Energy .......... .012 - 5699 .011 .013 - - - - -.08 -
.023 .004 .005 .005 ANL Amani Gold ................. .005 +.1 1348 .004 .005 - - - - -.09 - .175 .08 - - BYH Bryah Res ................... .08 - - .065 .08 - - - - -1.55 -
.43 .12 .145 .145 ABR American Pacific ........... .145 +.5 45 .145 .16 - - - - -1.70 - .03 .011 - - BYHO opt oct20 ................... .011 - - - .011 - - - - - -
.043 .019 .02 .02 AOW American Patriot Oil........ .02 +.1 5286 .02 .021 - - - - -1.39 - .052 .027 - - BNR Bulletin Res ................. .027 - - .016 .025 - - - - -.33 -
.022 .002 - - AOWOB opt sep19 .................. .003 - - .002 .003 - - - - - - .40 .20 ▼ .21 .20 BRU Buru Energy................. .205 -.5 1113 .20 .215 - - - - 5.81 3.5
.02 .013 - - AHR Anchor Res ................. .013 - - .011 - - - - - -3.38 - .215 .11 - - BUX Buxton Res ................. .13 - - .135 .14 - - - - -2.95 -
.01 .005 - - ADN Andromeda Metals......... .006 - - .006 .007 - - - - -.12 - .455 .195 .205 .20 BYE Byron Energy ............... .205 +.5 1860 .195 .205 - - - - .30 68.3
.004 .001 - - ADNOB opt nov20 .................. .003 - - .002 .003 - - - - - - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 1.25 .07 70.29 - .08 4.92 18.3 .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.11 .067 .088 .087 AAR Anglo Aust Res ............. .088 - 1235 .082 .088 - - - - -.32 - .049 .025 .03 .028 CAI Calidus Res ................. .028 - 35786 .027 .03 - - - - -.27 -
4.15 1.98 3.79 3.63 AGG Anglogold Ashanti.......... 3.70 +5 36 3.57 4.00 1.21 6.43 8.25 .33 7.78 47.6 .023 .008 - - CAIO opt jun19 ................... .013 - - .002 .01 - - - - - -
.081 .008 .01 .01 AWV Anova Metals ............... .01 - 516 .008 .01 - - - - -2.61 - .076 .039 .042 .041 CE1 Calima Energy .............. .042 - 4057 .041 .042 - - - - -.24 -
.31 .037 .066 .062 ASN Anson Res .................. .066 +.5 4632 .066 .069 - - - - -1.28 - 37.02 24.50 25.70 25.18 CTX Caltex Aust.................. 25.33 +5 7940 25.33 25.38 118.00 f 2.40 10.72 4.66 282.70 9.0
.037 .012 .021 .019 AZY Antipa Min .................. .02 - 38826 .019 .02 - - - - -.16 - .067 .022 - - CAE Cannindah Res ............. .023 - - .012 .021 - - - - -.92 -
.285 .145 .18 .18 AOP Apollo Cons................. .18 - 40 .18 .185 - - - - .17 105.9 .31 .08 .195 .195 CAY Canyon Res................. .195 - 1077 .19 .195 - - - - -.99 -
.335 .12 - - AON Apollo Min................... .15 - - .135 .15 - - - - -2.00 - .081 .015 - - CFE Cape Lambert Res ......... .016 - - .015 .016 -f - - - -.07 -
.135 .044 ▼ .046 .044 ARU Arafura Res ................. .045 - 5684 .044 .045 - - - - -.90 - .18 .11 .12 .12 CAA Capral ....................... .12 +.5 4467 .115 .12 1.25 f 2.02 .27 10.42 2.52 4.8
.61 .15 - - ARX ARC Explore ................ .185 - - .105 .155 - - - - -67.67 - .205 .17 .17 .17 CRS Caprice Res................. .17 - 500 .17 .18 - - - - - -
.16 .063 .072 .07 AXE Archer Explore.............. .071 - 382 .071 .073 - - - - -1.14 - .094 .055 .068 .068 CMM Capricorn Metals........... .068 +.2 2807 .066 .068 - - - - -.47 -
1.935 .475 .55 .495 ARL Ardea Res ................... .545 +5 794 .495 .55 - - - - -4.49 - .095 .04 - - CVV Caravel Min ................. .054 - - .054 .056 - - - - -2.48 -
.036 .004 .004 .004 ADV Ardiden...................... .004 - 22344 .004 .005 - - - - -.25 - .34 .15 .17 .16 CWX Carawine Res............... .17 +1 535 .165 .17 - - - - -4.03 -
.032 .012 .013 .013 ARD Argent Min .................. .013 +.1 1000 .012 .013 - - - - -.39 - .11 .022 - - CRB Carbine Res................. .024 - - .024 .029 - - - - -.66 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .15 .11 - - CRM Carbon Min ................. .125 - - .12 .25 - - - - -1.39 -
.005 .005 .005 .005 ARDOA opt oct21 ................... .005 - 2832 .005 .005 - - - - - - .59 .37 .39 .375 CDV Cardinal Res ................ .385 -.5 472 .375 .385 - - - - -10.22 -
.028 .009 .011 .011 AXT Argo Explore ................ .011 - 760 .011 .021 - - - - -2.16 - .43 .22 .225 .225 CDVOA opt sep19 .................. .225 +.5 500 .20 .25 - - - - - -
.035 .015 .023 .021 ARE Argonaut Res ............... .021 - 22188 .021 .022 - - - - -.21 - .695 .095 .33 .32 CVN Carnarvon Pet .............. .32 +.5 11202 .315 .32 - - - - .14 228.6
.48 .105 .15 .14 AGY Argosy Min .................. .145 +1 27047 .14 .145 - - - - -.66 - .025 .005 ▼ .005 .005 CAV Carnavale Res .............. .005 -.1 4000 .004 .006 - - - - -.10 -
.12 .013 - - AHK Ark Mines ................... .013 - - .011 .024 - - - - -1.32 - .115 .052 .065 .06 CAP Carpentaria Res ............ .06 -.3 320 .055 .06 - - - - -.60 -
.142 .073 .09 .09 AJQ Armour Energy.............. .09 - 445 .087 .09 - - - - -3.02 - .10 .065 - - CZI Cassini Res ................. .082 - - .08 .082 - - - - .20 41.0
.044 .013 .014 .014 AMD Arrow Min ................... .014 +.1 628 .013 .016 - - - - -.57 - .10 .02 - - CMD Cassius Min................. .02 - - .02 .039 - - - - -.25 -
.014 .001 - - AMDOA opt dec19 .................. .001 - - .001 .002 - - - - - - .092 .016 - - CCZ Castillo Copper............. .016 - - .015 .016 - - - - -.45 -
.297 .10 .115 .105 ARV Artemis Res ................. .11 +.5 7758 .11 .115 - - - - 2.22 5.0
.042 .005 - - AAJ Aruma Res .................. .006 - - .005 .007 - - - - -.43 - .032 .007 - - CDT Castle Min................... .009 - - .008 .009 - - - - -.80 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - .03 - -1.08 - 2.00 1.09 1.65 1.65 CYL Catalyst Metals ............. 1.65 - 29 1.65 1.67 - - - - -6.50 -
.032 .006 .021 .02 AKM Aspire Min................... .02 - 14431 .02 .022 - - - - -.35 - .077 .02 .02 .02 CXU Cauldron Energy ........... .02 - 100 .02 .035 - - - - -3.83 -
.017 .003 .006 .006 AKMOA opt dec19 .................. .006 - 75 .006 .007 - - - - - - .072 .018 .02 .02 CAZ Cazaly Res .................. .02 -.1 4000 .02 .025 - - - - -.75 -
.004 .002 - - ARO Astro Res.................... .002 - - .003 .004 - - - - -.11 - 1.00 .022 - - CNL Celamin Hldgs.............. .026 - - .026 .027 - - - - -2.47 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .008 .006 - - CNLO opt may20.................. .006 - - .003 .006 - - - - - -
.056 .009 .015 .015 AHN Athena Res.................. .015 -.5 100 .01 .016 - - - - -.09 - .245 .047 .061 .06 CLA Celsius Res ................. .061 - 5490 .06 .061 - - - - -.49 -
.177 .07 - - ATU Atrum Coal.................. .086 - - .083 .088 - - - - -2.49 - .018 .006 .007 .007 CTM Centaurus Metals .......... .007 - 20308 .006 .007 - - - - -.22 -
.025 .011 - - ATUO opt mar21 .................. .013 - - .01 .02 - - - - - - .011 .002 .002 .002 CTMOB opt aug19 .................. .002 - 1111 .002 .003 - - - - - -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 .182 .083 .145 .145 CTP Central Pet .................. .145 - 5050 .145 .15 - - - - -2.13 -
.007 .002 - - AKN AuKing Min.................. .002 - - .001 .003 - - - - -.24 - .17 .077 .115 .11 CXM Centrex Metals ............. .11 -.5 1819 .105 .12 -f - - - -.36 -
.035 .017 - - AEE Aura Energy................. .018 - - .017 .018 - - - - -.23 - .017 .005 - - CVS Cervantes Corp............. .007 - - .006 .009 - - - - -.08 -
.83 .25 .70 .66 AMI Aurelia Metals............... .67 -2.5 13133 .67 .675 - - .21 - 15.50 4.3 .195 .11 .13 .125 CHN Chalice Gold Mines ........ .125 +1 4084 .125 .13 - - - - -6.00 -
.115 .034 - - AUR Auris Min .................... .04 - - .034 .039 - - - - -.33 - 1.615 1.10 1.11 1.10 CIA Champion Iron.............. 1.10 - 528 1.10 1.11 - - - - -.87 -
.009 .009 - - AUROC opt nov20 .................. .009 - - .005 .008 - - - - - - .077 .038 - - CHZ Chesser Res ................ .039 - - .038 .04 - - - - -.49 -
.195 .06 - - AOU Auroch Min.................. .07 - - .07 .075 - - - - -4.14 - .033 .014 - - CMC China Magnesium.......... .03 - - .028 .029 - - .03 - -1.00 -
.04 .02 - - ARM Aurora Min .................. .02 - - .015 .024 - - - - -4.59 - 1.90 1.20 - - CII CI Res ....................... 1.23 - - 1.205 1.24 8.00 f 2.29 1.64 6.50 18.30 6.7
.037 .011 .014 .013 ANW Aus Tin Min ................. .013 - 16500 .013 .015 - - - - -.16 - .011 .005 - - CTO Citigold Corp ............... .007 - - .006 .007 - - - - .70 1.0
2.904 1.042 1.195 1.095 ASL Ausdrill ...................... 1.165 +8 55799 1.165 1.17 5.00 f 3.48 2.14 4.29 17.40 6.7 .006 .002 .002 .002 CLY Clancy Explore ............. .002 - 9500 .001 .002 - - - - -.04 -
.06 .02 - - AUC Ausgold ..................... .026 - - .022 .024 - - - - -.22 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.081 .032 .066 .065 AMG Ausmex Min Gp ............ .065 -.1 12101 .063 .065 - - - - -.83 - .007 .002 .003 .003 CLZ Classic Min.................. .003 - 16000 .002 .003 - - - - -.41 -
.022 .004 - - AOA Ausmon Res ................ .004 - - .004 .005 - - - - -.15 - 1.67 .195 .20 .195 COB Cobalt Blue ................. .20 - 1670 .195 .20 - - - - -1.60 -
1.245 .55 - - AQC Aust Pacific Coal ........... .75 - - .575 .75 - - - - -32.20 - 1.235 .07 - - COBO opt may20.................. .076 - - .075 .25 - - - - - -
.038 .016 .02 .018 AQD AusQuest ................... .02 - 2700 .018 .02 - - - - .15 13.3 .026 .005 .013 .012 CHK Cohiba Min.................. .012 - 9500 .012 .013 - - - - -.31 -
.16 .095 .105 .105 ABX Aust Bauxite ................ .105 +.5 863 .105 .11 - - - - -.43 - .009 .001 .005 .005 CHKO opt apr20................... .005 +.1 5200 .005 .006 - - - - - -
.147 .03 .04 .037 AUZ Aust Mines .................. .037 -.1 23873 .037 .038 - - - - -.21 - .087 .031 .036 .035 CKA Cokal ........................ .036 +.1 510 .034 .036 - - - - -1.60 -
.115 .051 .072 .072 APC Aust Potash................. .072 +.2 500 .071 .072 - - - - -1.90 - .145 .026 .027 .027 CRL Comet Res .................. .027 - 1515 .027 .03 - - - - -1.17 -
.039 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - .42 .22 .32 .30 COI Comet Ridge................ .31 +1 996 .295 .315 - - - - -.34 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .056 .017 .018 .018 CNJ Conico....................... .018 - 1350 .018 .019 - - - - -.24 -
.07 .018 .021 .02 AVL Aust Vanadium ............. .021 +.2 85678 .021 .022 - - - - -.17 - .029 .006 .02 .019 CZL Cons Zinc ................... .019 +.1 3750 .018 .02 - - - - -.18 -
.014 .003 .004 .004 AUL Austar Gold ................. .004 - 12341 .004 .005 - - - - -.04 - .34 .21 - - CR1 Constellation Res .......... .235 - - .23 .24 - - - - - -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - .175 .085 - - CR1O opt jul21 .................... .11 - - .11 .125 - - - - - -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .20 .045 .053 .052 CM1 Coolgardie Min ............. .052 -.6 624 .053 .06 - - - - - -
.01 .001 .001 .001 APG Austpac Res ................ .001 - 3364 .001 .002 - - - - -.09 - .505 .292 .435 .40 COE Cooper Energy ............. .435 +4 16035 .43 .435 - - .28 - 1.80 24.2
.16 .057 .06 .06 AGD Austral Gold................. .06 -1.4 141 .062 .10 - - 1.45 - -3.00 - 1.425 .675 .72 .72 C6C Copper Mountain .......... .72 - 26 .715 .74 - - 1.78 - -2.01 -
.55 .23 .29 .285 ATS Australis Oil & Gas.......... .285 -.5 644 .285 .305 - - - - .28 101.8 .35 .09 - - CSE Copper Strike............... .12 - - .081 .12 - - - - -.27 -
.008 .002 .005 .005 AUT Auteco Min.................. .005 - 9500 .005 .006 - - - - -.24 - .013 .006 - - COY Coppermoly ................ .01 - - .006 .008 - - - - -.05 -
.05 .015 .017 .016 AEV Avenira ...................... .016 - 500 .016 .018 - - - - -.69 - .022 .004 ▼ .005 .004 CZN Corazon ..................... .005 - 6940 .004 .005 - - - - -.19 -
.03 .002 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .092 .037 .052 .051 CXO Core Lithium ................ .051 - 12479 .051 .052 - - - - -.43 -
.37 .056 .067 .064 AVZ AVZ Min ..................... .066 +.2 25528 .066 .067 - - - - -.34 - 3.84 2.75 3.05 2.90 CRN Coronado Global Res ...... 3.00 - 1906 2.97 3.00 - - - - - -
.34 .043 .05 .047 AVZO opt may20.................. .047 +.1 2950 .047 .05 - - - - - - .016 .002 - - CGM Cougar Metals.............. .002 - - .002 .003 - - - - -.38 -
.235 .052 .06 .058 AVQ Axiom Min................... .058 - 2428 .058 .059 - - - - -1.16 - .016 .007 - - CCJ County Intl .................. .009 - - .009 .016 - - .01 - -.06 -
.046 .016 .024 .022 AZM Azumah Res ................ .024 +.2 11706 .024 .025 - - - - -.30 - .032 .01 .013 .012 CZR Coziron Res................. .012 - 1239 .012 .013 - - - - -.11 -
.42 .145 .15 .15 AZS Azure Min ................... .15 - 340 .145 .155 - - - - -10.06 - .14 .07 .07 .07 CXX Cradle Res .................. .07 - 100 .07 .076 - - - - -.53 -
.077 .034 .037 .035 BMN Bannerman Res ........... .035 -.1 8791 .035 .036 - - - - -.29 - .03 .012 - - CGN Crater Gold Min............. .016 - - .013 .016 - - - - -2.08 -
.15 .054 .058 .055 BDC Bardoc Gold ................ .056 -.2 3597 .054 .056 - - - - -10.88 - .008 .004 - - CUX Crossland Metals........... .005 - - .004 .006 - - - - -.37 -
.068 .029 .036 .033 BAR Barra Res ................... .033 -.3 4370 .033 .036 - - - - -.35 - .08 .052 .063 .062 CUE Cue Energy Res ............ .062 - 393 .059 .062 - - .05 - 1.11 5.6
.31 .21 .23 .225 BSE Base Res .................... .23 - 5861 .23 .235 - - .23 - 4.95 4.6 .062 .014 - - CUL Cullen Res .................. .02 - - .02 .022 - - - - -.88 -
.037 .012 .013 .013 BSM Bass Metals................. .013 +.1 38 .012 .013 - - - - -.22 - .375 .07 - - CY5 Cygnus Gold................ .07 - - .05 .079 - - - - -.68 -
.005 .002 - - BAS Bass Oil ..................... .003 - - .002 .003 - - - - -.05 - 3.20 1.955 2.35 2.26 DCN Dacian Gold................ 2.29 - 2361 2.28 2.30 - - - - -2.60 -
.027 .013 .017 .017 BSR Bassari Res ................. .017 +.1 625 .017 .018 - - - - -.08 - .052 .023 .035 .035 DAU Dampier Gold............... .035 -.5 200 .035 .04 - - - - -1.47 -
.008 .003 - - BSROB opt sep19 .................. .004 - - .001 .006 - - - - - - .034 .005 .005 .005 DHR Dark Horse Res............. .005 - 459 .005 .006 - - - - -.27 -
6
Tables
MINING & OIL cont’d

.014 .006 - - DTM Dart Min ..................... .006 - - .006 .007 - - - - -.44 - .200 .049 -- ......... IRD Iron Road .049 - - .045 .06 - - - - -.48 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .085 .024 - - IBG Ironbark Zinc................ .028 - - .027 .028 - - - - -.31 -
.022 .002 .003 .003 DTR Dateline Res ................ .003 - 5600 .002 .003 - - - - -.59 - .043 .009 - - JDR Jadar Lithium.............. .01 - - .01 .011 - - - - -.62 -
.001 .001 - - DTRR rts 23jan .................... .001 - - - .001 - - - - - - .26 .10 - - JAL Jameson Res ............... .17 - - .17 .215 - - - - .03 566.7
.145 .05 - - DAV Davenport Res.............. .10 - - .085 .10 - - - - -1.72 - .73 .16 .20 .19 JRV Jervois Min.................. .20 - 1267 .20 .21 - - - - -3.84 -
.05 .008 - - DAVO opt jul23 .................... .04 - - .02 .04 - - - - - - .33 .16 .29 .28 JRL Jindalee Res ................ .29 +4 554 .28 .29 - - - - -4.00 -
.245 .10 .125 .115 DEG De Grey Min................. .12 - 4977 .12 .125 - - - - -.85 - .11 .032 - - JPR Jupiter Energy .............. .052 - - .052 .062 - - - - -6.54 -
.58 .21 .39 .37 DYL Deep Yellow................. .39 +1 874 .38 .39 - - - - -1.34 - .43 .235 .25 .245 JMS Jupiter Mines ............... .245 - 1230 .245 .25 - - .27 - 5.56 4.4
.15 .07 .12 .10 DYLO opt jun22 ................... .12 +2 548 .10 .125 - - - - - - .04 .035 - - KLR Kaili Res .................... .036 - - - .06 - - - - -.78 -
.139 .036 - - DEV Devex Res .................. .046 - - .044 .049 - - - - -2.52 - .06 .022 .024 .023 KAI Kairos Min................... .024 +.2 5002 .023 .024 - - - - -.80 -
1.086 .548 - - DGO DGO Gold ................... .745 - - .65 .75 - - - - -5.64 - .135 .07 .099 .099 KZR Kalamazoo Res............. .099 - 55 .09 .10 - - - - -.27 -
.165 .083 .135 .115 DGR DGR Global ................. .135 +.5 4825 .115 .135 -f - - - -.01 - .015 .001 ▼ .002 .001 KLH Kalia ......................... .001 -.1 43710 .001 .003 - - - - -.98 -
.035 .013 .016 .013 DRX Diatreme Res ............... .016 +.2 7166 .013 .016 - - - - -.22 - .012 .004 - - KGM Kalnorth Gold............... .004 - - .004 .007 - - - - -.04 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - - .002 - - - - - - 1.48 .775 .84 .815 KAR Karoon Energy.............. .82 +2 4555 .815 .82 - - - - -74.03 -
.024 .012 - - DAF Discovery Africa ............ .013 - - .013 .018 - - - - -.14 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .006 .025 - - - - -5.05 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .23 - - - - -.66 - .014 .004 .005 .005 KEY Key Petroleum.............. .005 +.1 7000 .004 .005 - - - - -.10 -
.42 .20 .355 .345 DRM Doray Min ................... .35 +.5 10290 .345 .35 - - .31 - -3.86 - .405 .27 .30 .30 KGL KGL Res..................... .30 +1 920 .31 .32 - - - - -.51 -
.24 .06 - - DOR Doriemus.................... .065 - - .065 .105 - - - - -1.40 - .235 .11 .13 .13 KNL Kibaran Res................. .13 - 75 .13 .135 - - - - -1.50 -
.023 .005 - - DMG Dragon Mtn Gold ........... .015 - - .015 .019 - - - - -.25 - 2.48 .825 1.12 1.035 KDR Kidman Res................. 1.08 +8.5 22357 1.08 1.095 - - - - -2.73 -
.30 .12 - - DKM Duketon Min ................ .13 - - .12 .13 - - - - -3.00 - .315 .069 .082 .08 KIN Kin Min ...................... .082 +.5 500 .079 .082 - - - - -8.00 -
.14 .057 - - E2M E2 Metals................... .08 - - .07 .078 - - - - -1.00 - .11 .057 - - KPL Kina Pet ..................... .058 - - .057 .087 - - - - -1.18 -
.50 .16 .175 .175 EM2 Eagle Mountain............. .175 - 68 .15 .18 - - - - - - .135 .034 - - KIS King Island .................. .08 - - .064 .079 - - - - -.63 -
.01 .002 - - EER East Energy Res ............ .003 - - .003 .008 - - - - -.39 - .023 .01 - - KISO opt aug21 .................. .018 - - .01 .028 - - - - - -
.018 .003 - - EFE Eastern Iron ................. .004 - - .004 .005 - - - - -.15 - .19 .015 .031 .029 KRR King River Res .............. .031 - 3761 .029 .031 - - - - -.09 -
.408 .098 .135 .135 EAR Echo Res .................... .135 +1 2372 .13 .14 - - - - -2.85 - .055 .006 .01 .009 KRROB opt jul20 .................... .009 -.1 9847 .009 .011 - - - - - -
.02 .003 - - EPM Eclipse Metals .............. .003 - - .003 .004 - - - - -.05 - .435 .155 .165 .16 KCN Kingsgate Cons ............ .16 - 907 .16 .165 - - .24 - -14.94 -
.185 .035 .062 .06 EDE Eden Innov .................. .062 - 7752 .06 .063 - - .01 - -.83 - .105 .043 .055 .055 KRM Kingsrose Min .............. .055 +.3 2000 .053 .055 - - - - .87 6.3
.315 .18 .195 .195 EGA Egan Street Res ............ .195 - 6 .19 .205 - - - - -8.15 - .03 .015 .016 .016 KSN Kingston Res ............... .016 +.1 5776 .015 .016 - - - - -.65 -
.155 .023 - - EHX EHR Res..................... .026 - - .026 .035 - - - - -4.35 - .22 .145 - - KWR Kingwest Res ............... .18 - - .16 .18 - - - - - -
.35 .15 - - E25 Element 25 .................. .17 - - .175 .185 - - - - -2.00 - 37.72 ▲ 20.00 37.72 36.32 KLA Kirkland Lake Gold......... 37.57 +158 11 37.00 37.57 - - - - 104.33 36.0
.012 .004 - - ELT Elementos................... .005 - - .004 .006 - - - - -.07 - .205 .08 .091 .085 KFE Kogi Iron..................... .085 -.9 1675 .085 .094 - - - - -.56 -
.111 .033 - - EXR Elixir Pet..................... .034 - - .033 .035 - - - - -.43 - .045 .013 .014 .014 KMT Kopore Metals .............. .014 - 1112 .013 .014 - - - - -1.70 -
.105 .042 .048 .047 ELK Elk Petroleum............... .048 +.1 906 .047 .05 - - - - -12.04 - .32 .16 .175 .175 KRX Koppar Res ................. .175 - 750 .175 .19 - - - - - -
.047 .027 .029 .029 EMR Emerald Res ................ .029 -.1 1000 .029 .03 - - - - -.54 - .08 .03 - - KRXO opt jan21 ................... .032 - - .035 .07 - - - - - -
.105 .066 .071 .071 ERM Emmerson Res ............. .071 +.3 122 .068 .071 - - - - -1.12 - .063 .023 - - KOR Korab Res................... .024 - - .024 .027 - - - - -.16 -
.004 .002 - - EMP Emperor Energy ............ .003 - - .002 .003 - - - - -.18 - .22 .057 .125 .12 KP2 Kore Potash................. .125 -.5 140 .125 .135 - - - - -.76 -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 70000 .001 .002 - - - - - - .064 .023 - - KTA Krakatoa Res ............... .025 - - .016 .032 - - - - -.77 -
.045 .011 .014 .013 EEG Empire Energy .............. .014 - 17990 .013 .015 - - - - -1.30 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.023 .008 - - ERL Empire Res.................. .009 - - .009 .01 - - - - -.07 - .032 .013 - - KGD Kula Gold.................... .02 - - .01 .02 - - - - .07 28.6
.16 .036 - - EMU Emu NL...................... .045 - - .038 .055 - - - - -3.01 - .12 .006 .007 .007 LSA Lachlan Star ............... .007 +.1 3051 .006 .007 - - - - -.18 -
.105 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .30 .069 .081 .075 LKE Lake Res .................... .08 +.6 4187 .077 .08 - - - - -1.43 -
.086 .04 - - ENR Encounter Res.............. .056 - - .056 .06 - - - - -5.20 - .004 .001 - - LKO Lakes Oil .................... .001 - - .001 .002 - - - - -.01 -
.029 .011 - - ENX Enegex ...................... .012 - - .011 .014 - - - - -.10 - .006 .002 .004 .004 LNY Laneway Res ............... .004 +.1 2450 .003 .004 - - - - -.03 -
.20 .09 - - EME Energy Metals .............. .10 - - .105 .18 - - - - -.30 - .50 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.94 .245 .255 .245 ERA Energy Res.................. .245 -1 1289 .245 .275 - - - - -21.60 - .018 .003 .003 .003 LRS Latin Res .................... .003 - 25909 .003 .004 - - - - -.13 -
.035 .009 - - ETE Entek Energy................ .01 - - .01 .011 - - - - -.19 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.028 .01 - - ENT Enterprise Metals........... .012 - - .011 .012 - - - - -.25 - .047 .014 - - LCD Latitude Consate ........... .014 - - .015 .016 - - - - -1.09 -
.035 .005 .009 .008 E2E Eon NRG .................... .008 - 17750 .008 .009 - - .01 - .55 1.5 .015 .007 .008 .008 LMG Latrobe Magnesium........ .008 - 1000 .008 .009 - - - - -.14 -
.008 .001 .002 .001 E2EO opt nov19 .................. .002 - 22000 .001 .002 - - - - - - .22 .11 - - LEX Lefroy Explore .............. .155 - - .15 .175 - - - - -2.08 -
.42 .27 - - EQX Equatorial Res .............. .275 - - .275 .30 - - - - -.04 - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.04 .012 - - EQE Equus Min................... .016 - - .016 .018 - - - - -.28 - .066 .021 .03 .028 LEG Legend Min ................. .028 -.2 6210 .028 .03 - - - - -.04 -
.046 .014 - - ESR Estrella Res ................. .014 - - .014 .016 - - - - -.71 - .34 .085 .125 .12 LCK Leigh Creek Energy ........ .12 -.5 2727 .115 .125 - - - - -1.53 -
.006 .002 - - ESRO opt jun21 ................... .002 - - .002 .003 - - - - - - .079 .015 .016 .015 LPD Lepidico..................... .015 - 7941 .015 .016 - - - - -.28 -
.33 .17 .23 .19 EMN Euro Manganese ........... .23 +5.5 120 .20 .23 - - - - - - .008 .004 .004 .004 LPDOA opt sep20 .................. .004 - 10000 .004 .005 - - - - - -
.003 .001 - - EUZ Europa Metals .............. .001 - - - .001 - - - - -.06 - .04 .006 - - LML Lincoln Min.................. .007 - - .006 .008 - - - - -.23 -
.16 .04 .04 .04 EUC European Cobalt ........... .04 - 3116 .04 .041 - - - - -.58 - .06 .03 - - LIO Lion Energy ................. .035 - - .03 .035 - - - - -11.83 -
.30 .084 .09 .09 EUR European Lithium .......... .09 - 100 .088 .09 - - - - -.15 - .70 .37 - - LLO Lion One Metals ............ .395 - - .405 .42 - - - - -2.26 -
.73 .265 .28 .28 EMH European Metals Hldg ..... .28 - 175 .275 .28 - - - - -3.43 - .057 .02 .023 .023 LTR Liontown Res ............... .023 - 4306 .023 .025 - - - - -.09 -
3.62 ▲ 2.49 3.62 3.52 EVN Evolution Min ............... 3.62 +7 63054 3.61 3.62 7.50 f 2.08 1.35 2.07 15.57 23.2 .22 .09 .092 .09 LIT Lithium Aust ................ .092 +.2 3952 .091 .094 - - - - -2.30 -
.063 .039 .06 .059 ERX Exore Res ................... .059 +.1 3764 .059 .06 - - - - -.15 - .04 .012 - - LITCE ctg .......................... .014 - - .006 .022 - - - - - -
.145 .07 .125 .115 EXU Explaurum .................. .125 +.5 43890 .12 .125 - - - - -.46 - .185 .059 .07 .07 LI3 Lithium Cons................ .07 - 30 .07 .074 - - - - -1.90 -
.14 .064 .066 .065 FAR FAR.......................... .065 -.1 11889 .065 .066 - - - - -.59 - .64 .205 .235 .215 LPI Lithium Pwr Int.............. .235 +2.5 1881 .215 .24 - - - - -3.76 -
.082 .011 - - FEL Fe Ltd........................ .011 - - .01 .016 - - - - -.32 - .20 .007 .007 .007 LPIOA opt jul19 .................... .007 -.3 750 .008 .01 - - - - - -
.04 .009 .023 .023 FEX Fenix Res.................... .023 - 2060 .022 .024 - - - - -.41 - .044 .01 .012 .012 LSR Lodestar Min................ .012 - 500 .011 .016 - - - - -.34 -
.265 .072 - - FTZ Fertoz........................ .20 - - .165 .20 - - - - -1.48 - .018 .005 - - LSROA opt oct19 ................... .009 - - .001 .006 - - - - - -
.022 .012 .013 .013 FIN FIN Res...................... .013 -.2 280 .013 .015 - - - - -.24 - .315 .165 .195 .19 LOM Lucapa Diamond ........... .195 +1 1120 .185 .195 - - - - -2.27 -
.004 .004 - - FINOA opt dec21 .................. .004 - - .002 .003 - - - - - - .20 .09 - - LRM Lustrum Min ................ .09 - - .08 .12 - - - - -12.00 -
.25 .13 - - FND Finders Res ................. .165 - - .10 .255 - - - - 1.94 8.5 2.96 1.495 1.62 1.555 LYC Lynas ........................ 1.57 +1 51644 1.565 1.57 - - - - 8.84 17.8
.06 .017 .018 .017 FAU First Au ...................... .017 -.1 10590 .017 .02 - - .02 - -3.82 - 1.815 .79 .925 .90 MLD MACA ....................... .91 +2.5 2571 .91 .915 6.50 f 1.39 1.19 7.14 9.06 10.0
.01 .003 - - FAUO opt dec20 .................. .005 - - .005 .006 - - - - - - .28 .20 .22 .21 MAH Macmahon.................. .215 - 4095 .215 .22 - - .19 - 1.63 13.2
1.50 .18 .195 .18 FCC First Cobalt ................. .195 -.5 1039 .185 .20 - - - - -3.84 - .16 .068 .085 .085 MRP MacPhersons Res.......... .085 - 70 .08 .085 - - - - -2.25 -
.215 .105 .155 .155 FGR First Graphene.............. .155 -.5 1751 .15 .155 - - - - -1.65 - .138 .02 - - MAG Magmatic Resrce .......... .03 - - .025 .032 - - - - -3.10 -
.022 .003 - - MAGO opt may20.................. .004 - - .002 .004 - - - - - -
.10 .035 - - FGROC opt aug21 .................. .061 - - .045 .055 - - - - - - .007 .001 .004 .004 MAGOA opt aug21 .................. .004 - 3092 .004 .005 - - - - - -
.28 .15 .185 .185 FZR Fitzroy River................. .185 - 38 .185 .21 - - - - .54 34.3 .225 .12 - - MAU Magnetic Res ............... .135 - - .135 .15 - - - - -1.26 -
.114 .032 .04 .04 FMS Flinders Mines .............. .04 - 924 .04 .042 - - - - -.06 - .055 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.37 .15 - - FML Focus Min................... .165 - - .17 .185 - - - - -2.55 - .041 .006 .008 .007 MGT Magnetite Mines ........... .008 +.1 74 .007 .008 - - - - -.62 -
.17 .013 - - 4CE Force Com .................. .014 - - .014 .015 - - - - -.24 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
5.46 3.515 4.17 4.11 FMG Fortescue Metals Grp...... 4.13 +3 51048 4.12 4.13 23.00 f 1.66 4.22 5.57 38.15 10.8 .52 .255 .285 .27 MNS Magnis Energy Tech........ .285 +2.5 5474 .28 .285 - - - - -.97 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .038 - - - - -.36 - .082 .04 .065 .057 MGU Magnum Min & Exp ........ .065 +1.1 220 .054 .065 - - - - -.46 -
.025 .016 - - FRN Fraser Range Metals ....... .018 - - .015 .017 - - - - -.17 - .04 .019 .02 .02 MGL Magontec ................... .02 - 800 .02 .025 - - .03 - -.09 -
.37 .11 .13 .115 FDM Freedom Oil Gas ........... .13 - 1407 .11 .13 - - .05 - -1.99 - .24 .096 .12 .12 MKG Mako Gold .................. .12 +.5 80 .115 .12 - - - - - -
.082 .013 .018 .018 FHS Freehill Min.................. .018 -.2 2033 .017 .02 - - - - -.84 - .045 .012 - - MKGO opt apr21................... .012 - - .015 .025 - - - - - -
.014 .005 .006 .006 FPL Fremont Pet................. .006 - 500 .006 .007 - - - - -2.04 - .007 .002 - - MAR Malachite Res .............. .002 - - .001 .002 - - - - -.08 -
.004 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .007 .003 - - MSR Manas Res .................. .004 - - .003 .004 - - - - -.10 -
.20 .024 - - FDX Frontier Diamonds ......... .024 - - .023 .026 - - - - - - .038 .004 - - MHC Manhattan Corp ............ .004 - - .004 .005 - - - - -2.54 -
.018 .007 - - FNT Frontier Res................. .011 - - .008 .011 - - - - -.66 - .15 .072 - - MEY Marenica Energy ........... .074 - - .074 .082 - - - - -2.62 -
.205 .055 .065 .063 FYI FYI Res ...................... .065 +.2 5414 .06 .063 - - - - -.81 - .019 .004 .006 .006 MZN Marindi Metals.............. .006 +.1 7235 .005 .006 - - - - -.32 -
.46 .075 .24 .225 GLN Galan Lithium.............. .23 +.5 693 .23 .24 - - - - -2.07 - .023 .013 .016 .016 MEU Marmota .................... .016 +.1 1000 .015 .017 - - - - -.05 -
4.54 2.02 2.215 2.15 GXY Galaxy Res.................. 2.16 +2 16146 2.16 2.17 - - .50 - 6.13 35.2 .605 .05 ▼ .05 .05 MQR Marquee Res ............... .05 -.1 600 .05 .064 - - - - -13.07 -
.26 .12 .15 .15 G1A Galena Min.................. .15 +1 1347 .15 .16 - - - - -.48 - .36 .017 - - MQRO opt sep20 .................. .025 - - .013 .025 - - - - - -
.80 .125 .615 .58 GLL Galilee Energy .............. .61 -.5 1854 .585 .615 - - - - -5.90 - 1.605 .75 1.035 1.01 MYE Mastermyne Grp ........... 1.035 - 21 1.01 1.035 -f - .47 - 5.50 18.8
.395 .135 - - GAL Galileo Min .................. .16 - - .15 .16 - - - - - - .46 .17 - - MZZ Matador Min ................ .17 - - .165 .18 - - - - -4.74 -
.005 .002 .004 .004 GGX Gas2Grid.................... .004 - 14839 .004 .005 - - - - -.16 - .19 .06 - - MZZO opt aug20 .................. .069 - - .04 .069 - - - - - -
.62 .081 .145 .13 GCY Gascoyne Res .............. .13 -.5 30679 .13 .135 - - - - -.14 - .845 .35 .365 .365 MCE Matrix C & E................. .365 +1.5 27 .36 .38 -f - .90 - -16.40 -
.034 .011 .011 .011 GML Gateway Min................ .011 - 950 .011 .012 - - - - -.13 - .24 .105 .16 .16 MAT Matsa Res................... .16 - 100 .15 .17 - - - - -3.18 -
.012 .004 - - GBZ GBM Res.................... .004 - - .004 .005 - - - - -.70 - .23 .06 .075 .07 MXR Maximus Res ............... .075 +.5 153 .075 .08 - - - - -5.75 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - 1.07 .63 - - MRL Mayur Res .................. .67 - - .425 .65 - - - - -3.65 -
.057 .028 - - GMD Genesis Min................. .033 - - .032 .034 - - - - -.72 - .745 .30 - - MCM MC Min ...................... .70 - - .715 .84 - - - - -97.40 -
.015 .008 - - GES Genesis Res ................ .008 - - .005 .008 - - - - -.22 - .026 .01 .012 .012 MMR MEC Res .................... .012 +.2 3000 .01 .012 - - -.01 - -3.90 -
.043 .014 .015 .014 GPR Geopacific Res ............. .015 - 23451 .014 .016 - - - - -.24 - .662 .30 .365 .345 MML Medusa Min................. .365 - 2823 .345 .365 - - .54 - -36.13 -
.145 .047 .064 .064 GIB Gibb River Diamonds ...... .064 +1.1 149 .057 .066 - - - - -.10 - .028 .01 .013 .012 MAY Melbana Energy ............ .012 - 14326 .012 .013 - - - - -.41 -
.03 .015 .017 .017 GBG Gindalbie Metals ........... .017 - 7864 .017 .018 - - - - -.09 - .026 .009 .012 .012 MBK Metal Bank.................. .012 - 8344 .011 .012 - - - - -.10 -
.016 .001 .002 .001 GLA Gladiator Res ............... .002 - 15426 .001 .002 - - - - -.06 - .065 .014 .016 .016 MCT Metalicity.................... .016 - 2063 .016 .017 - - - - -.43 -
.475 .13 .18 .175 GEV Global Energy Vent......... .175 +1 980 .165 .175 - - - - -2.09 - .063 .025 .03 .027 MLM Metallica Min ............... .03 +.5 9307 .028 .033 - - - - .99 3.0
.062 .025 - - GBP Global Pet................... .026 - - .026 .03 - - - - -1.31 - .011 .003 .004 .003 MLS Metals Aust ................. .004 - 19581 .003 .004 - - - - -.18 -
.009 .001 .004 .004 GLV Global Vanadium ........... .004 - 4268 .003 .004 - - - - -.34 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.022 .012 - - GBE Globe Metals & Min ........ .018 - - .014 .017 - - - - -.29 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.174 .069 - - GME GME Res .................... .073 - - .07 .077 - - - - -.23 - 1.227 .365 .41 .39 MLX Metals X ..................... .39 +.5 9211 .39 .40 1.00 - .28 2.56 -4.30 -
.15 .073 - - GMN Gold Mountain.............. .076 - - .076 .079 - - - - -.32 - .034 .007 - - MSE Metalsearch................. .007 - - .006 .008 - - - - -.58 -
.85 .59 .64 .61 GOR Gold Road Res ............. .615 - 11947 .615 .625 - - - - -.63 - .31 .027 .03 .03 MTC MetalsTech.................. .03 - 266 .03 .032 - - - - -4.60 -
.10 .01 - - GCR Golden Cross ............... .021 - - .021 .041 - - - - -.98 - .064 .01 .011 .011 MEI Meteoric Res ............... .011 - 9950 .011 .012 - - - - -1.35 -
.084 .025 .037 .037 GED Golden Deeps .............. .037 - 800 .037 .04 - - - - -.50 - .075 .042 .047 .046 MEL Metgasco ................... .046 -.1 365 .047 .055 - - - - .26 17.7
.006 .001 .004 .004 GEDOA opt apr19................... .004 +.1 1250 .002 .004 - - - - - - .026 .002 - - MNC Metminco ................... .002 - - .002 .003 - - - - 20.09 .0
.85 .092 .105 .10 G88 Golden Mile Res............ .105 -.5 100 .092 .11 - - .03 - -1.61 - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.06 .014 .016 .015 GMR Golden Rim Res ............ .015 - 333 .015 .016 - - - - -3.31 - .345 .14 .145 .145 MMI Metro Min ................... .145 - 30 .145 .155 - - - - -1.38 -
.025 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .022 .003 - - MDI Middle Island Res .......... .005 - - .004 - - - - - -.24 -
.20 .135 - - GSM Golden State Min........... .135 - - .11 .14 - - - - - - .26 .16 .185 .17 MOY Millennium Min ............. .18 +.5 14765 .175 .18 - - - - -1.44 -
1.60 .99 1.09 1.09 GNG GR Engineering............. 1.09 - 5 1.09 1.11 11.00 .69 .34 10.09 7.60 14.3 .004 .001 .001 .001 MNB Minbos Res ................. .001 - 3330 .001 .001 - - - - -.66 -
.006 .003 .004 .004 GGE Grand Gulf Energy.......... .004 - 2332 .003 .004 - - - - -.07 - .475 .315 .35 .35 MCR Mincor Res.................. .35 -1 954 .34 .355 -f - - - -2.30 -
.245 .16 .20 .19 GRR Grange Res ................. .20 +.5 7710 .195 .20 2.00 f 4.92 .38 10.00 9.84 2.0 .018 .004 - - MDX Mindax ...................... .013 - - .011 .013 - - - - -.09 -
.35 .185 .19 .19 GPX Graphex Min ................ .19 - 300 .17 .20 - - - - -6.00 - .295 .11 .175 .175 MRC Mineral Commodities ...... .175 -.5 42 .175 .18 1.30 p 1.38 .14 7.43 1.79 9.8
.065 .025 - - GSN Great Southern ............. .028 - - .027 .03 - - - - -.35 - 22.14 12.39 15.17 14.70 MIN Mineral Resources ......... 14.86 +38 5011 14.85 14.86 65.00 f 2.24 6.58 4.37 145.30 10.2
.027 .005 .006 .005 GTE Great Western Expl......... .005 -.1 20635 .005 .007 - - - - -.13 - .10 .038 .041 .039 MEP Minotaur Explore ........... .039 -.1 2790 .039 .04 - - - - -1.05 -
.57 .125 - - GBR Great Boulder Res.......... .145 - - .13 .145 - - - - -1.94 - .145 .017 .02 .02 MRR Minrex Res .................. .02 - 2080 .02 .024 - - - - -2.17 -
.105 .055 .064 .058 GGG Greenland Min.............. .06 - 15421 .059 .063 - - - - -.27 - .052 .034 .041 .04 MSV Mitchell Services ........... .04 - 20710 .04 .044 - - .01 - -.14 -
.021 .003 - - GPP Greenpower Energy........ .004 - - .003 .004 - - - - -.45 - .066 .005 - - MTH Mithril Res................... .005 - - .004 .006 - - - - -.96 -
.012 .001 - - GPPO opt oct19 ................... .002 - - - .002 - - - - - - 5.00 5.00 - - MMG MMG ........................ 5.00 - - - - - - - - 5.35 93.5
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .002 - - - - - - .659 .23 .25 .23 MOD MOD Res.................... .245 +1 307 .23 .25 - - - - -1.66 -
.047 .013 .017 .017 GRV Greenvale Energy .......... .017 -.1 1108 .015 .022 - - - - -.46 - .18 .11 - - MOH Moho Res ................... .13 - - .125 .13 - - - - - -
.045 .011 - - GTR GTI Res...................... .011 - - .011 .015 - - - - .29 3.8 .016 .006 - - MRV Moreton Res ................ .008 - - .007 .008 - - - - .38 2.1
.041 .021 .025 .025 GUL Gullewa...................... .025 - 500 .025 .029 - - - - .72 3.5 .014 .004 - - MTB Mount Burgess Min ........ .004 - - .004 .006 - - - - -.12 -
.41 .064 .105 .10 GWR GWR Grp.................... .10 - 2821 .10 .105 - - - - -1.56 - .635 .36 .525 .485 MGX Mount Gibson Iron ......... .495 -.5 10206 .495 .50 3.00 f 3.03 .45 6.06 9.08 5.5
.059 .016 - - HMX Hammer Metals ........... .022 - - .022 .024 - - - - -.26 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.013 .006 - - HMXOD opt sep20 .................. .007 - - .006 .009 - - - - - - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.049 .017 - - HHM Hampton Hill Min ........... .024 - - .015 .028 - - - - .20 12.0 .014 .004 - - MRQ MRG Metals ................ .004 - - .004 .005 - - - - -.19 -
.035 .01 .012 .011 HNR Hannans .................... .012 - 6190 .011 .012 - - - - -.07 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - .004 - - - - - -
.37 .125 ▼ .145 .125 HAS Hastings Tech Met ......... .14 -2 644 .135 .15 - - - - -.43 - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.295 .15 - - HAV Havilah Res ................. .155 - - .16 .16 - - - - -1.43 - .115 .05 .095 .093 MGV Musgrave Min .............. .094 - 5660 .094 .096 - - - - -.07 -
.10 .02 - - HAVOC opt nov19 .................. .025 - - .012 .025 - - - - - - .088 .045 .061 .058 MYL Myanmar Metals ........... .061 +.1 3555 .058 .061 - - - - -1.97 -
.054 .016 - - HWK Hawkstone Min............. .018 - - .015 .02 - - - - -.45 - .062 .025 .031 .026 MYLO opt dec19 .................. .031 +.5 5679 .028 .031 - - - - - -
.087 .04 - - HAW Hawthorn Res .............. .045 - - .039 .042 - - - - -1.67 - .155 .031 .041 .034 MZI MZI Res ..................... .035 -.2 1568 .034 .038 - - - - -15.00 -
.175 .033 .145 .13 HE8 Helios Energy ............... .14 -1 2275 .135 .14 - - - - -.17 - .295 .06 .068 .068 NAG Nagambie Res............. .068 - 112 .068 .07 - - - - -.29 -
.17 .018 .12 .12 HE8OA opt dec21 .................. .12 +.5 171 - .12 - - - - - - .15 .045 .062 .058 NML Navarre Min ................. .061 +.5 4522 .06 .062 - - - - -.47 -
.055 .026 .029 .027 HLX Helix Res .................... .027 - 10599 .027 .029 - - - - -.09 - .235 .115 - - NES Nelson Res.................. .12 - - .12 .17 - - - - -3.54 -
.832 .53 .60 .56 HRR Heron Res................... .585 +2.5 284 .56 .60 - - - - -2.80 - .07 .01 - - NESO opt sep19 .................. .01 - - - .048 - - - - - -
.28 .093 .135 .135 HXG Hexagon Res ............... .135 +1 50 .125 .135 - - - - -.50 - .47 .21 .24 .23 NMT Neometals .................. .235 +.5 8949 .23 .24 - - - - 3.73 6.3
.073 .01 .01 .01 HGM High Grade Metals ......... .01 - 1000 .01 .012 - - - - -1.95 - .89 .23 - - NMS Neptune Marine ............ .23 - - - .22 -f - .40 - -49.10 -
.15 .072 - - HIG Highlands Pacific........... .073 - - .073 .073 - - - - 9.34 .8 .011 .005 .006 .006 NAE New Age Exploration....... .006 +.1 1600 .005 .006 - - - - .21 2.9
.105 .075 .085 .078 HGO Hillgrove Res................ .078 -.7 750 .078 .085 - - .05 - 4.34 1.8 1.475 .62 .745 .685 NCZ NEW Century Res .......... .72 +4 3880 .715 .725 - - - - -32.32 -
.042 .009 .014 .014 HIP Hipo Res .................... .014 - 3487 .014 .017 - - - - -.15 - .36 .009 .046 .041 NXE NEW Energy Min ........... .046 - 2003 .046 .05 - - - - -57.80 -
.018 .004 - - HIPOA opt jun20 ................... .01 - - .004 .011 - - - - - - .019 .005 - - NXEOA opt jan20 ................... .01 - - .002 .10 - - - - - -
.25 .12 - - HRN Horizon Gold................ .22 - - .17 .20 - - - - -19.30 - 4.04 1.935 3.34 3.19 NHC New Hope Corp ............ 3.30 +9 6186 3.29 3.30 8.00 f 2.25 2.20 2.42 18.00 18.3
.165 .09 .102 .10 HZN Horizon Oil .................. .10 - 5724 .10 .105 - - .10 - -.27 - .01 .003 - - NSE New Standard Energy...... .003 - - .002 .003 - - - - -.13 -
.025 .008 - - HOR Horseshoe Metals.......... .014 - - .01 .014 - - - - -1.10 - .018 .01 .013 .013 NTL New Talisman Gold......... .013 - 7 .011 .013 - - .01 - -.06 -
.04 .01 .01 .01 HCH Hot Chili ..................... .01 - 70 .01 .012 - - - - -.65 - .13 .013 ▼ .014 .013 NWC New World Cobalt.......... .014 - 192 .014 .02 - - - - -2.71 -
.014 .001 - - HCO Hylea Metals ................ .001 - - .001 .002 - - - - -.14 - 23.69 18.575 21.485 21.11 NCM Newcrest Min ............... 21.26 +1 24018 21.26 21.29 24.73 f 1.44 13.07 1.16 35.58 59.8
.03 .018 .022 .021 ICN Icon Energy ................ .022 +.1 2000 .021 .022 - - - - -.68 - .285 .105 .17 .17 NWF Newfield Res................ .17 +2.5 250 .15 .185 - - - - -9.04 -
.003 .001 - - IKW Ikwezi Min................... .002 - - .001 .003 - - - - -.02 - .03 .005 - - NME Nex Metals Explore ........ .01 - - .01 .014 - - - - -.43 -
12.20 7.02 7.40 7.21 ILU Iluka Res .................... 7.32 +18 19706 7.31 7.32 35.00 f .24 1.80 4.78 8.50 86.1 .145 .047 - - NXM Nexus Min................... .052 - - .053 .06 - - - - -2.99 -
.15 .088 .11 .105 IMA Image Res................... .105 - 742 .105 .11 - - - - -1.19 - .365 .23 .28 .25 NIC Nickel Mines ................ .28 +4 1267 .26 .275 - - - - - -
1.40 .925 1.04 1.005 IMD Imdex........................ 1.005 -1 1653 1.005 1.02 -f - .34 - 5.73 17.5 .003 .001 .002 .001 NIU Niuminco Grp............... .001 - 37500 .001 .002 - - - - -.16 -
.021 .009 .012 .01 IPT Impact Min .................. .01 - 6607 .01 .012 - - - - -.07 - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.005 .001 - - IPTOA opt jun20 ................... .001 - - .001 .002 - - - - - - .095 .03 - - NKP NKWE Platinum ............ .067 - - .065 .069 - - - - -.20 -
.007 .003 .004 .003 ICG Inca Min ..................... .004 +.1 17611 .003 .004 - - - - -.05 - .57 .064 .08 .08 N27 Northern Cobalt ............ .08 - 173 .072 .08 - - - - -3.17 -
.002 .001 - - ICGO opt aug20 .................. .001 - - .001 .002 - - - - - - .34 .01 - - N27O opt sep19 .................. .02 - - .02 .028 - - - - - -
.144 .04 - - INK Indago Energy .............. .04 - - .04 .05 - - - - -1.60 - .12 .05 .055 .051 NTU Northern Minerals .......... .053 +.3 16624 .053 .055 - - - - -2.04 -
5.735 3.56 3.935 3.79 IGO Independence Grp ......... 3.85 +9 14197 3.84 3.85 3.00 f 2.99 3.03 .78 8.98 42.9 9.49 5.57 9.11 8.81 NST Northern Star ............... 9.08 +19 23590 9.07 9.08 9.50 f 3.38 1.31 1.05 32.10 28.3
.081 .049 .053 .053 IDA Indiana Res ................. .053 -.2 226 .037 .053 - - - - -2.90 - .005 .002 .002 .002 NWE Norwest Energy ............ .002 -.1 20640 .002 .003 - - - - -.01 -
.39 .068 - - IOR Indiore ....................... .069 - - - - - - - - -8.55 - .22 .15 - - NWM Norwest Min ................ .17 - - .175 .20 - - - - - -
.195 .055 .065 .065 INF Infinity Lithium .............. .065 +.4 100 .061 .069 - - - - -5.32 - .064 .019 .02 .02 NVA Nova Min .................... .02 - 2683 .019 .021 - - - - -.20 -
.31 .12 .125 .125 IRC Intermin Res ................ .125 +.5 468 .12 .125 - - - - 1.78 7.0 .038 .007 - - NVAO opt aug20 .................. .008 - - .007 .008 - - - - - -
.02 .006 - - IEC Intra Energy ................. .01 - - .009 .01 - - - - -.38 - 1.245 .36 .50 .47 NVX Novonix ..................... .49 +4 268 .50 .52 - - - - -8.90 -
1.24 .715 - - IAU Intrepid Mines .............. 1.02 - - .95 1.35 - - - - -77.83 - .065 .03 .04 .04 NTM NTM Gold ................... .04 +.3 479 .04 .042 - - - - -.05 -
.025 .009 .013 .012 IVR Investigator Res ............ .012 -.1 7047 .012 .013 - - - - -.08 - .038 .006 - - NCR NuCoal Res ................. .009 - - .009 .01 - - - - -.14 -
.008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - - .065 .026 - - NGY NuEnergy Gas .............. .033 - - .027 .033 - - - - -.85 -
.073 .024 .036 .033 IVZ Invictus Energy ............. .036 +.3 3775 .035 .036 - - - - -.67 - .32 .16 .185 .185 NUS Nusantara Res.............. .185 -1.5 172 .185 .21 - - - - -1.70 -
.525 .145 .175 .155 INR ioneer........................ .17 +1 8575 .16 .175 - - - - -.21 - .036 .02 - - NUSOA opt jul20 .................... .02 - - .008 - - - - - - -
.105 .008 - - IPB IPB Pet ...................... .026 - - .026 .027 - - - - -.29 - .48 .185 .275 .255 NZC Nzuri Copper ............... .275 +.5 268 .25 .275 - - - - -1.27 -
Tables 7
MINING & OIL cont’d

.035 .016 - - OAR Oakdale Res ............... .021 - - .014 .023 - - - - -5.88 - .02 .004 -- ......... SPX Spectrum Metals .005 - - .004 .005 - - - - -.17 -
4.67 ▲ 3.09 4.67 4.57 OGC OceanaGold Corp.......... 4.63 +5 3169 4.63 4.65 2.98 14.04 - .64 41.84 11.1 5.28 3.27 4.74 4.57 SBM St Barbara .................. 4.70 +16 29108 4.69 4.70 12.00 f 3.69 1.29 2.55 44.26 10.6
.086 .006 - - OXX Octanex ..................... .009 - - .006 .013 - - - - -8.86 - .275 .105 .13 .125 SGQ St George Min .............. .125 +.5 1277 .125 .13 - - - - -1.70 -
.385 .08 - - ODM Odin Metals ................. .09 - - .09 .125 - - - - -1.46 - .17 .055 - - SGQOB opt sep20 .................. .06 - - .055 .065 - - - - - -
.073 .047 - - ODY Odyssey Energy ............ .047 - - .044 .047 - - - - -.01 - 1.08 .59 1.02 .99 SMR Stanmore Coal.............. .99 -1 11773 .99 1.02 2.00 1.18 .17 2.02 2.37 41.8
9.265 6.70 7.13 7.01 OSH Oil Search ................... 7.10 +21 27596 7.09 7.10 9.83 2.18 3.07 1.38 21.44 33.1 1.05 .15 .775 .65 GAS State Gas ................... .725 +8 645 .70 .73 - - - - -.55 -
.01 .002 - - OEX Oilex ......................... .006 - - .005 .006 - - - - -.24 - .51 .165 .21 .19 SVY Stavely Min ................. .20 -1 1573 .19 .21 - - - - -5.21 -
.875 .17 - - OKR Okapi Res ................... .205 - - .19 .205 - - - - -4.18 - .024 .012 .014 .014 SRZ Stellar Res .................. .014 -.1 131 .013 .015 - - - - -.18 -
.50 .25 .255 .25 OKU Oklo Res .................... .255 +.5 300 .25 .265 - - - - -.58 - .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
1.70 .775 1.34 1.235 OMH OM Hldgs ................... 1.29 +5.5 1704 1.285 1.30 3.00 8.95 .55 2.33 26.86 4.8 .021 .003 - - SPB Sth Pacific Res ............. .007 - - .004 .007 - - - - -.73 -
.34 .155 - - ORR Orecorp ..................... .21 - - .21 .245 - - - - -3.41 - .016 .005 - - SXX Sthn Cross Expl ............ .005 - - .005 .006 - - - - -.12 -
10.27 6.03 6.45 6.26 ORG Origin Energy ............... 6.40 +27 56866 6.39 6.41 - - 3.68 - 12.40 51.6 .29 .125 .15 .15 SAU Sthn Gold ................... .15 +1 224 .15 .16 - - - - -1.44 -
.135 .008 - - OGX Orinoco Gold ............... .008 - - - - - - - - -3.24 - .13 .04 - - SUH Sthn Hem Min .............. .045 - - .03 .06 - - - - -1.90 -
.085 .002 - - OGXOD opt jan20 ................... .002 - - - - - - - - - - .005 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.097 .004 - - ORM Orion Metals ................ .004 - - .004 .02 - - - - -.15 - .19 .089 ▼ .089 .089 STA Strandline Res .............. .089 -.1 1067 .082 .09 - - - - -1.73 -
.05 .018 - - ORN Orion Min.................... .022 - - .022 .025 - - - - -.76 - .076 .033 - - SXA Strata-X Energy............. .055 - - .05 .058 - - - - -.81 -
2.60 .048 .22 .21 ONX Orminex ..................... .21 - 1272 .205 .22 - - - - -1.58 - .013 .003 .005 .005 SER Strategic Energy............ .005 - 7810 .004 .005 - - - - -.10 -
.011 .003 - - OVL Oro Verde ................... .004 - - .003 .004 - - - - -.24 - .40 .29 - - SMC Strategic Min ............... .29 - - .29 - - - - - -1.20 -
7.44 2.91 3.12 2.98 ORE Orocobre .................... 3.02 - 18933 3.02 3.03 - - 2.61 - 1.12 269.6 .16 .053 .08 .076 STX Strike Energy ............... .077 -.3 12241 .075 .077 - - - - .20 38.5
.083 .035 .038 .037 OEL Otto Energy ................. .037 - 17194 .036 .037 - - - - -.50 - .087 .044 .045 .045 SRK Strike Res ................... .045 - 1000 .041 .045 - - - - -.47 -
10.70 8.08 8.805 8.65 OZL OZ Min ...................... 8.69 +18 8879 8.69 8.70 22.00 f 4.23 8.94 2.53 93.10 9.3 .215 .085 - - SLZ Sultan Res .................. .095 - - .09 .095 - - - - - -
.074 .028 - - PAK Pacific American Coal ... .042 - - .033 .045 - - - - .89 4.7 .007 .003 - - SUR Sun Res ..................... .004 - - .004 .005 - - - - -.13 -
.084 .01 - - PBX PAC Bauxite ................ .013 - - .014 .015 - - - - -1.49 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.016 .004 .004 .004 PMY Pacifico Minl ................ .004 - 12750 .004 .005 - - - - -.20 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.002 .001 - - PMYO opt nov20 .................. .001 - - - .002 - - - - - - 1.088 .29 .335 .305 SEA Sundance Energy .......... .31 +1 25566 .31 .32 - - - - -45.50 -
.26 .047 .18 .165 PDN Paladin Energy.............. .175 +1.5 12431 .175 .18 - - .08 - 29.09 .6 .048 .02 .023 .022 STM Sunstone Metals ........... .022 +.1 40594 .021 .022 - - - - -.17 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 3000 .002 .003 - - - - -.12 - .022 .012 - - STMO opt aug19 .................. .015 - - .008 .016 - - - - - -
.67 .335 .37 .36 PAN Panoramic Res ............. .37 +1.5 350 .36 .37 -f - .26 - -8.76 - .06 .027 .032 .03 SUP Superior Lake Res.......... .03 -.2 2873 .031 .033 - - - - -2.49 -
.051 .02 - - PGI Panterra Gold............... .024 - - .023 .027 - - .09 - -7.21 - .022 .004 .004 .004 SPQ Superior Res................ .004 - 3541 .004 .005 - - - - -.08 -
.38 .155 .195 .19 PNR Pantoro...................... .195 +.5 2196 .19 .195 - - - - 1.76 11.1 .007 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.393 .18 .185 .185 PNL Paringa Res ................. .185 - 34 .175 .185 - - - - -2.95 - .019 .005 .006 .005 SRN Surefire Res................. .006 - 21457 .005 .007 - - - - -.81 -
.064 .026 .029 .028 PEK Peak Res .................... .029 - 2561 .026 .029 - - - - -.82 - .006 .001 .001 .001 SRNOB opt nov19 .................. .001 - 35000 .001 .002 - - - - - -
.019 .008 - - PEKOC opt jun20 ................... .019 - - .002 .019 - - - - - - .27 .18 - - SWK Swick Min Services ........ .22 - - .22 .23 -f - .31 - -.42 -
.026 .01 - - PKO Peako........................ .015 - - .015 .02 - - - - -.25 - .072 .017 ▼ .019 .017 SL1 Symbol Min ................. .019 -.2 14467 .018 .019 - - - - -40.89 -
.85 .30 .48 .465 PEX Peel Min ..................... .48 +2 278 .46 .48 - - - - -.94 - .012 .005 - - SL1O opt jun20 ................... .007 - - .004 .008 - - - - - -
.47 .165 .17 .165 PEN Peninsula Energy........... .165 - 1848 .165 .17 - - - - .29 56.9 .013 .005 - - SMD Syndicated Metals ......... .005 - - .005 .006 - - - - -.85 -
.016 .003 - - PSM Peninsula Mines............ .003 - - .003 .004 - - - - -.42 - 4.95 1.36 1.48 1.38 SYR Syrah Res ................... 1.405 +1.5 20360 1.40 1.405 - - - - -6.22 -
.001 .001 - - PSMO opt apr20................... .001 - - .001 .002 - - - - - - .92 .365 .39 .37 TLG Talga Res ................... .39 +2.5 778 .37 .39 - - - - -3.80 -
.03 .012 .016 .015 PM8 Pensana Metals ............ .016 - 13500 .015 .017 - - - - -.24 - .261 .154 .22 .215 TLM Talisman Min................ .215 -.5 858 .215 .225 -f - - - -5.67 -
.089 .004 .004 .004 PNN Pepinnini Lithium........... .004 - 11958 .004 .005 - - - - -.26 - .008 .002 .002 .002 TPD Talon Pet .................... .002 - 120 .002 .003 - - - - -.13 -
.03 .01 - - PEC Perpetual Res............... .013 - - .014 .017 - - - - -1.34 - .004 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.51 .327 .435 .415 PRU Perseus Min................. .415 +.5 29504 .415 .42 - - .88 - -2.50 - .047 .029 .034 .034 TAM Tanami Gold ................ .034 - 2068 .033 .034 - - - - 1.06 3.2
.014 .001 .003 .002 PRL Petrel Energy ............... .002 - 13000 .002 .003 - - - - -1.30 - .26 .048 .076 .072 TNO Tando Res................... .072 -.5 2172 .072 .074 - - - - -1.41 -
.22 .09 .10 .10 PSA Petsec Energy .............. .10 - 99 .10 .115 - - .01 - -6.35 - .70 .038 - - TNOO opt dec19 .................. .038 - - .032 .042 - - - - - -
.235 .092 .093 .092 PLL Piedmont Lithium .......... .092 - 678 .091 .098 - - - - -2.58 - .017 .002 - - TRL Tanga Res................... .003 - - .002 .003 - - - - -.31 -
1.245 .57 .667 .615 PLS Pilbara Min .................. .62 - 84657 .62 .625 - - - - -1.19 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.05 .015 - - PGY Pilot Energy ................. .021 - - .02 .024 - - - - -1.83 - .268 .08 ▼ .086 .08 TAO Tao Commodities .......... .08 -1.5 2085 .073 .094 - - - - - -
.036 .014 .015 .015 PIO Pioneer Res ................. .015 +.1 2347 .014 .015 - - - - -.27 - .04 .013 ▼ .013 .013 TAOO opt sep20 .................. .013 -.8 375 .013 .025 - - - - - -
.175 .052 .058 .052 PGM Platina Res.................. .052 - 1750 .052 .06 - - - - -.15 - .099 .051 - - TAP Tap Oil ....................... .088 - - .088 .09 - - .09 - -3.24 -
.019 .006 - - PNX PNX Metals ................. .007 - - .007 .008 - - - - -.10 - .39 .047 ▼ .048 .047 TAR Taruga Min .................. .047 -.1 705 .041 .045 - - - - -10.37 -
.11 .031 .042 .042 PVE Po Valley Energy............ .042 -.3 1200 .038 .042 - - - - .88 4.8 .130 .039 .064 .064 TAS Tasman Res................. .064 - 441 .061 .066 - - - - -1.82 -
.20 .047 - - POD Podium Min ................. .056 - - .056 .07 - - - - - - .07 .009 - - TASOC opt aug20 .................. .039 - - .02 .039 - - - - - -
.024 .003 - - PODO opt aug20 .................. .006 - - - .006 - - - - - - .583 .22 - - TAW Tawana Res ................. .31 - - - - - - - - -.28 -
.155 .052 .055 .052 PXX Polarx........................ .055 +.3 1188 .052 .055 - - - - -.64 - .855 .20 .32 .32 TMT Technology Metals ......... .32 -.5 462 .31 .32 - - - - -5.93 -
.06 .036 .043 .041 POS Poseidon Nickel ............ .042 +.1 9613 .041 .042 - - - - -.92 - .485 .08 - - TMTO opt may20.................. .10 - - .091 - - - - - - -
.92 .355 .42 .405 PDZ Prairie Min................... .42 +2 267 .405 .42 - - - - -10.99 - .325 .185 - - TMR Tempus Res................. .205 - - .205 .22 - - - - - -
.049 .011 .015 .015 PDI Predictive Disc.............. .015 +.1 225 .015 .016 - - - - -.72 - .805 .19 .62 .59 TER Terracom .................... .61 +1 4790 .58 .625 - - .07 - -5.58 -
.01 .002 - - PDIO opt nov19 .................. .003 - - .001 .002 - - - - - - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.13 .06 .07 .069 PRX Prodigy Gold................ .07 +.3 2062 .068 .07 - - - - -1.45 - .165 .087 .115 .11 TZN Terramin Aust ............... .11 -.5 467 .11 .12 - - .03 - -.27 -
.077 .021 .021 .021 PSC Prospect Res ............... .021 -.1 780 .021 .022 - - - - -.32 - .20 .068 - - TGM Theta Gold Mines .......... .07 - - .075 .08 - - - - -2.40 -
.055 .021 .023 .022 PVD Pura Vida Energy ........... .022 - 6320 .022 .023 - - - - -1.10 - .005 .001 - - TGMO opt oct20 ................... .005 - - .005 .012 - - - - - -
.21 .035 .04 .038 PUA Pure Alumina................ .04 +.5 2090 .038 .04 - - - - -7.40 - .06 .028 - - TMZ Thomson Res............... .028 - - .025 .043 - - - - .65 4.3
.13 .009 ▼ .009 .009 PUAOC opt jul20 .................... .009 -.2 1500 .009 .013 - - - - - - .075 .021 - - THR Thor Min..................... .028 - - .023 .028 - - - - -.41 -
.026 .011 .013 .013 PM1 Pure Min..................... .013 -.1 387 .013 .015 - - - - -1.17 - .036 .012 .015 .013 THX Thundelarra................. .013 - 703 .012 .015 - - - - -.81 -
.009 .002 - - PM1O opt dec19 .................. .002 - - .001 .003 - - - - - - .014 .001 .002 .002 THXOB opt sep19 .................. .002 - 5 .002 .003 - - - - - -
.185 .026 .029 .029 PUR Pursuit Min.................. .029 -.1 500 .027 .029 - - - - -5.86 - .09 .05 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.21 .115 - - QEM QEM......................... .115 - - .105 .125 - - - - - - .31 .055 - - TIE Tietto Min ................... .065 - - .065 .073 - - - - - -
.115 .001 - - QGL Quantum Graphite ......... .002 - - .002 .003 - - - - -1.66 - .058 .033 .04 .04 TIG Tigers Realm Coal.......... .04 - 352 .039 .041 - - - - -.29 -
.205 .08 - - RFR Rafaella Res ............... .082 - - .082 .14 - - - - - - .04 .019 .023 .022 TTM Titan Min .................... .023 +.2 17688 .023 .024 - - - - 3.20 .7
.023 .009 - - RAG Ragnar Metals .............. .011 - - .009 .011 - - - - -.44 - .02 .007 .015 .01 TSL Titanium Sands............. .01 -.5 1862 .01 .017 - - - - -.24 -
.15 .007 .008 .008 RDN Raiden Res.................. .008 - 500 .007 .009 - - - - -.95 - .288 .074 .077 .077 TOU Tlou Energy ................. .077 +.3 130 .078 .099 - - - - -.90 -
.645 .38 .43 .41 RMS Ramelius Res ............... .425 +1.5 19567 .425 .43 - - .38 - 5.84 7.3 .22 .082 .105 .105 TNG TNG.......................... .105 - 1542 .105 .11 - - - - -.41 -
3.25 1.083 - - RND Rand Min.................... 2.00 - - 2.00 2.00 -f - - - 36.75 5.4 .28 .155 - - TIN TNT Mines .................. .18 - - .165 .18 - - - - -2.64 -
.007 .001 - - RRS Range Res .................. .001 - - - - - - - - -.31 - .186 .068 .071 .071 TRT Todd River Res ............. .071 - 300 .07 .073 - - - - -2.39 -
.055 .011 - - RAW Rawson Oil & Gas .......... .011 - - .011 .025 - - - - -.80 - .05 .012 - - TRTO opt mar20 .................. .012 - - .008 .02 - - - - - -
.019 .005 - - RBR RBR Grp..................... .013 - - .011 .013 - - - - -.24 - .065 .02 - - TTW Toptung ..................... .025 - - .025 .033 - - - - -.47 -
.12 .067 .078 .077 RLE Real Energy ................. .077 -.1 2349 .076 .082 - - - - -.56 - .10 .02 - - TNR Torian Res................... .021 - - .02 .022 - - - - -.36 -
.037 .015 - - RLEOA opt apr19................... .02 - - .02 .025 - - - - - - .048 .024 - - TOE Toro Energy ................. .025 - - .025 .028 - - - - -.21 -
.039 .02 - - RLEOB opt sep20 .................. .03 - - .029 .032 - - - - - - .094 .019 .023 .023 TKL Traka Res.................... .023 - 2 .02 .027 - - - - -.41 -
.094 ▲ .052 .094 .088 RED Red 5 ........................ .092 +.6 24750 .091 .092 - - - - -1.07 - .039 .005 - - TKM Trek Metals.................. .009 - - .008 .009 - - - - -.72 -
.073 .023 .045 .045 RMP Red Emperor Res .......... .045 - 463 .047 .05 - - - - -.16 - .139 .064 .075 .072 TEG Triangle Energy ............. .072 - 1065 .073 .076 - - - - -3.00 -
.63 .25 .30 .30 RHI Red Hill Iron ................. .30 - 2 .30 .35 - - - - -1.02 - 8.50 3.89 4.00 4.00 TBR Tribune Res ................. 4.00 - 7 3.82 4.00 -f - - - 84.17 4.8
.16 .09 .10 .099 RDM Red Metal ................... .099 -.1 553 .096 .10 - - - - -1.10 - .094 .018 - - TNP Triple Energy ................ .019 - - .019 .03 - - - - -1.89 -
.033 .005 .006 .006 RMX Red Mountain Mining ...... .006 - 19956 .006 .007 - - - - -.25 - .12 .039 .042 .039 TON Triton Min.................... .039 -.1 2989 .039 .042 - - - - -.61 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .01 .006 - - TONOD opt sep20 .................. .007 - - .007 .009 - - - - - -
.017 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .175 .082 .105 .10 TRY Troy Res ..................... .10 - 5988 .10 .105 -f - .13 - -2.10 -
.41 .15 ▼ .16 .15 RVR Red River Res............... .155 - 2697 .15 .155 - - - - .06 258.3 .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.006 .001 - - ROG Red Sky Energy............. .002 - - .001 .002 - - - - -.10 - .815 .11 - - TGN Tungsten Min ............... .28 - - .26 .29 - - - - -.84 -
.07 .015 .021 .02 RCP Redbank Copper ........... .021 +.1 678 .02 .038 - - - - .10 21.0 .017 .004 .004 .004 TSC Twenty Seven Co........... .004 - 7000 .004 .005 - - - - -.10 -
.024 .012 .014 .014 RDS Redstone Res............... .014 -.1 4465 .013 .015 - - - - -.09 - .009 .003 .003 .003 TYK Tychean Res ................ .003 -.1 2496 .003 .004 - - - - -.07 -
.004 .003 - - RDSOB opt apr21................... .004 - - .001 .004 - - - - - - .031 .008 .009 .009 TYX Tyranna Res................. .009 - 120 .008 .009 - - - - -.48 -
.075 .005 .006 .006 RLC Reedy Lagoon .............. .006 - 1636 .005 .007 - - - - -1.57 - .013 .002 .003 .003 TYXOC opt oct21 ................... .003 - 4000 .002 .003 - - - - - -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .065 .03 - - UIL UIL Energy ................. .042 - - .022 .064 - - - - -.51 -
5.30 3.65 4.77 4.66 RRL Regis Res ................... 4.74 +2 14994 4.73 4.74 16.00 f 2.16 .61 3.38 34.60 13.7 .35 .18 .33 .325 UNV Universal Coal .............. .33 +.5 7671 .325 .33 2.00 2.29 .18 6.06 4.59 7.2
.051 .014 .015 .014 RNU Renascor Res............... .015 +.1 24271 .014 .015 - - - - -.53 - .405 .23 - - VMX Valmec...................... .23 - - .215 .26 -f - - - 3.72 6.2
.026 .008 - - RNUOA opt oct19 ................... .01 - - .006 .01 - - - - - - .027 .003 - - VAL Valor Res .................... .003 - - - - - - - - -.27 -
.015 .003 - - RNX Renegade Explore ......... .004 - - .003 .004 - - - - -.15 - .006 .001 - - VALOA opt dec19 .................. .001 - - - - - - - - - -
.029 .016 - - RDG Resource Dev Grp.......... .022 - - .022 .025 - - .03 - -.08 - .001 .001 - - VALOB opt dec21 .................. .001 - - - - - - - - - -
1.44 .91 1.195 1.175 RSG Resolute Min................ 1.18 +1.5 72856 1.18 1.185 2.00 4.42 .96 1.69 8.85 13.3 .25 .049 .165 .165 VAN Vango Min................... .165 - 2505 .16 .17 - - - - -.82 -
.09 .034 .087 .085 RES Resource Generation ...... .085 +.3 245 .08 .084 - - - - -1.80 - .10 .035 - - VANOB opt jul20 .................... .055 - - .055 .075 - - - - - -
.03 .006 - - RMI Resource Min Corp ........ .01 - - .009 .013 - - - - -.18 - .008 .002 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.97 -
.22 .074 - - RXM Rex Minerals................ .074 - - .074 .078 - - - - -2.33 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.335 .18 .25 .25 REY Rey Resources ............. .25 - 16 .25 .29 - - - - -.49 - .041 .014 .019 .018 VEC Vector Res .................. .019 - 21184 .019 .02 - - - - -.17 -
.105 .015 .016 .016 RIE Riedel Res .................. .016 -.1 1041 .016 .017 - - - - -.17 - .054 .02 .02 .02 VMS Venture Min ................. .02 - 503 .02 .021 - - - - -.90 -
.032 .005 - - RIM Rimfire Pacific .............. .006 - - .006 .007 - - - - -.11 - .33 .15 .175 .17 VXR Venturex Res................ .17 - 201 .17 .175 - - - - -1.05 -
.001 .001 - - RIMOB opt may20.................. .001 - - - .001 - - - - - - .23 .092 .15 .15 VMC Venus Metals ............... .15 - 33 .135 .16 - - - - -2.30 -
87.09 69.41 78.80 77.27 RIO Rio Tinto..................... 77.66 +44 12896 77.65 77.70 399.37 f 1.83 30.06 5.14 729.92 10.6 .06 .02 - - VMCOA opt nov19 .................. .035 - - .015 .03 - - - - - -
.18 .068 .07 .07 RGL Riversgold .................. .07 +.1 320 .068 .07 - - - - -10.70 - .041 .014 - - VRM Verdant Min ................. .015 - - .014 .015 - - - - -.27 -
.003 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .34 .215 .305 .305 VII Vietnam Industrial .......... .305 - 38 .22 .31 1.50 .59 .35 4.92 .88 34.7
.025 .009 - - RMG RMG ......................... .012 - - .009 .015 - - - - -.22 - .052 .01 - - VKA Viking Mines ................ .018 - - .012 .017 - - - - .54 3.3
.018 .007 .009 .008 RXL Rox Resources ............. .008 +.1 18082 .008 .009 - - - - -.26 - .185 .046 .048 .047 VMY Vimy Res .................... .047 -.1 2680 .047 .05 - - - - -2.62 -
.275 .17 - - RCO Royalco Res ................ .19 - - .135 .19 -f - - - -.80 - .245 .135 .165 .165 VEN Vintage Energy ............. .165 +.5 172 .155 .165 - - - - - -
.265 .096 .12 .11 RTG RTG Min..................... .12 +1 1025 .11 .125 - - - - -12.58 - .015 .006 .008 .008 VML Vital Metals.................. .008 - 10308 .008 .009 - - - - -.21 -
.088 .043 .045 .045 RTR Rumble Res................. .045 - 280 .045 .048 - - - - -1.34 - .048 .017 .021 .021 VRC Volt Res...................... .021 -.1 500 .02 .022 - - - - -.27 -
.23 .085 - - S2R S2 Res ...................... .089 - - .085 .089 - - - - -.68 - .19 .045 .135 .125 VRX VRX Silica ................... .125 - 1151 .125 .13 - - - - -.75 -
.031 .006 - - SBR Sabre Res ................... .006 - - .006 .008 - - - - -.20 - .175 .081 .093 .093 WKT Walkabout Res ............ .093 - 737 .09 .093 - - - - -.94 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .095 .027 - - WKTOA opt dec19 .................. .027 - - .028 .047 - - - - - -
.105 .024 ▼ .025 .024 SGC Sacgasco ................... .025 - 2179 .024 .027 - - .01 - -1.18 - .475 .23 .25 .245 WAF West African Res ........... .25 +.5 1027 .245 .25 - - - - -4.30 -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .028 .01 .011 .01 WWI West Wits Min .............. .01 - 8194 .008 .011 - - - - -.19 -
10.04 6.10 6.63 6.42 SFR Sandfire Res ................ 6.50 +18 6334 6.49 6.50 27.00 f 2.88 3.36 4.15 77.85 8.3 3.93 1.895 1.995 1.94 WSA Western Areas .............. 1.95 +1.5 19066 1.95 1.955 2.00 f 2.17 1.83 1.03 4.34 44.9
.305 .081 .09 .09 SFM Santa Fe Min................ .09 - 117 .09 .099 - - - - -1.82 - 1.855 .80 .895 .825 WGX Westgold Res............... .88 +8 9030 .875 .88 - - 1.12 - -.34 -
.026 .004 - - SMI Santana Min ................ .005 - - .004 .006 - - - - -.30 - .26 .002 - - WGXO opt jun19 ................... .002 - - .003 .02 - - - - - -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .002 - - - - - - .028 .012 .013 .013 WSI Weststar Industrial ......... .013 -.1 1040 .013 .014 - - -.04 - -.63 -
7.48 4.735 5.47 5.36 STO Santos....................... 5.38 +14 35853 5.37 5.38 4.76 f 3.43 - .88 16.31 33.0 .215 .012 .014 .013 WCN White Cliff Min .............. .014 +.1 832 .013 .014 - - - - -9.00 -
3.07 1.385 2.86 2.79 SAR Saracen Min ................ 2.84 +7 29672 2.83 2.84 - - .47 - 9.29 30.6 .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.29 .145 - - STN Saturn Metals............... .195 - - .12 .195 - - - - - - .003 .001 - - WCNOD opt sep20 .................. .002 - - .001 .002 - - - - - -
.12 .016 .021 .019 SYA Sayona Min ................. .019 - 14020 .019 .02 - - - - -.17 - .097 .028 - - WEC White Energy Co............ .066 - - .065 .069 - - - - -3.35 -
.018 .004 - - SYAOB opt apr20................... .005 - - .006 .01 - - - - - - .015 .005 .007 .007 WRM White Rock Min............. .007 +.1 49750 .006 .007 - - - - -.28 -
.04 .01 - - SCN Scorpion Min ............... .01 - - .01 .012 - - - - -.22 - .011 .002 - - WBE Whitebark Energy .......... .003 - - .003 .004 - - - - -.61 -
.535 .275 .30 .28 SXY Senex Energy ............... .285 +1 45764 .28 .29 - - .24 - -6.50 - .002 .001 - - WBEO opt aug20 .................. .001 - - - .001 - - - - - -
1.275 .56 .645 .61 SFX Sheffield Res................ .62 +1 1603 .62 .64 - - - - -.81 - 5.95 4.04 4.53 4.31 WHC Whitehaven Coal ........... 4.33 -1 32727 4.33 4.34 27.00 1.97 3.38 6.24 53.20 8.1
.017 .004 .006 .006 SHH Shree Min ................... .006 - 160 .005 .006 - - - - -.65 - .092 .012 - - WEL Winchester Energy ......... .018 - - .018 .02 - - - - -9.13 -
.006 .002 - - SBU Siburan Res................. .004 - - .002 .004 - - - - -.03 - .015 .005 - - WLC Wollongong Coal ........... .008 - - - - - - -.03 - -1.15 -
.019 .012 .018 .018 SIH Sihayo Gold................. .018 - 491 .018 .02 - - - - -.12 - 39.38 28.38 31.19 30.51 WPL Woodside Pet............... 31.06 +124 25455 31.06 31.07 135.41 f 1.17 24.84 4.36 158.40 19.6
.057 .011 .014 .014 SCI Silver City Min .............. .014 - 530 .013 .014 - - - - .02 70.0 .19 .004 - - WML Woomera Min............... .077 - - .067 .076 - - - - -5.17 -
.65 .342 .56 .535 SLR Silver Lake Res ............. .555 +1.5 8191 .55 .555 - - .41 - 3.21 17.3 20.028 10.72 11.70 11.20 WOR WorleyParsons ............. 11.42 +28 27018 11.40 11.42 25.00 .93 -.25 2.19 23.30 49.0
.091 .024 .043 .042 SVL Silver Mines................. .043 - 24657 .042 .043 - - - - -.46 - .285 .10 .105 .105 XAM Xanadu Mines ............. .105 - 3028 .105 .11 - - - - -.95 -
.026 ▲ .005 .026 .026 SVLOB opt sep21 .................. .026 +.4 2308 .024 .026 - - - - - - .013 .002 ▼ .002 .002 XST XState Res .................. .002 -.1 1000 .002 .003 - - - - -.24 -
18.05 9.61 10.24 9.95 SGM Sims Metal Mgmt........... 10.08 +13 8277 10.05 10.08 53.00 f 1.91 9.82 5.26 101.10 10.0 5.95 2.60 3.93 3.83 YAL Yancoal Aust............... 3.93 +12 36 3.82 3.92 10.34 12.35 4.20 2.63 127.75 3.1
.014 .006 ▼ .006 .006 SRI Sipa Res..................... .006 -.1 10300 .006 .007 - - - - -.33 - .24 .20 - - YRL Yandal Res .................. .21 - - .17 .20 - - - - - -
.022 .004 - - SI6 Six Sigma Metals........... .004 - - .004 .005 - - - - -.19 - 7.20 4.79 5.32 5.28 ZEL Z Energy .................... 5.31 -8 54 4.80 5.65 31.79 2.38 .15 5.99 75.65 7.0
.013 .001 ▼ .002 .001 SI6OC opt jul21 .................... .001 -.2 10300 .002 .004 - - - - - - .255 .072 - - ZNC Zenith Min................... .08 - - .081 .085 - - - - -.34 -
.35 .20 - - SMG Soon Min .................... .20 - - - .20 - - .01 - -.78 - .016 .012 - - ZEU Zeus Res .................... .013 - - .002 .023 - - - - -.29 -
31.87 16.38 25.34 24.30 SOL Soul Pattinson WH ......... 25.20 +106 3996 25.11 25.22 56.00 f 1.99 13.46 2.22 111.47 22.6 7.51 5.173 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.20 6.25 82.73 .04 12.52 13.28 3.32 187.7
4.28 3.00 3.37 3.29 S32 South32 ..................... 3.35 +11 155315 3.34 3.35 14.16 f 2.47 2.77 4.23 34.91 9.6 .008 .003 - - ZMI Zinc Of Ireland .............. .004 - - .004 .005 - - - - -.08 -
.155 .063 - - SVM Sovereign Metals........... .07 - - .066 .07 - - - - -2.08 - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.042 .011 .017 .014 SEI Speciality Metals Intl ....... .014 - 19535 .012 .014 - - - - -.29 - .003 .001 - - ZMIOC opt jul21 .................... .001 - - - .001 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

25.06 25.02 - - XARO Activex Ardea Real Bd ...... 25.05 - - 25.03 25.09 - - - - - - 26.41 25.37 26.1526.15 ... BOND SPDR Aust Bond 26.15 -26 - 26.15 26.50 64.45 1.19 - 2.46 76.60 34.1
2.73 2.33 - - DMKT AMP Cap Dynamic Mkt..... 2.36 - - 2.34 2.54 - - - - - - 22.45 18.45 21.42 20.48 DJRE SPDR DJ Global Reit ....... 20.53 -6 93 20.54 21.50 67.34 2.31 - 3.28 155.25 13.2
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.63 - - 2.56 2.58 - - - - - - 22.91 19.10 19.96 19.92 WEMG SPDR Emerging Mkts....... 19.92 +25 4 19.34 19.97 50.94 3.70 - 2.56 188.27 10.6
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.44 - - 2.40 2.52 - - - - - - 19.73 17.80 18.01 17.85 WDIV SPDR Global Dividend...... 18.01 +10 130 17.75 18.60 - - - - - -
5.06 4.62 - - AGX1 Antipodes Global............ 4.62 - - 4.78 4.83 - - - - - - 26.53 25.34 26.25 26.25 GOVT SPDR Govt Bond............ 26.25 -28 - 26.18 26.56 54.59 1.37 - 2.08 74.85 35.1
10.18 9.83 10.00 9.98 HBRD BetaShares Active Aus Hyb 10.00 - 453 9.99 10.04 -p - - - - - 20.15 17.00 17.95 17.90 QMIX SPDR MSCI Qmix........... 17.95 +40 34 17.00 19.90 46.64 4.90 - 2.60 228.45 7.9
6.17 5.03 5.30 5.19 ASIA BetaShares As Tech......... 5.22 +10 501 5.19 5.30 - - - - - - 410.39 322.50 348.01 348.00 SPY SPDR S&P 500 ETF ......... 348.01 +559 5 344.47 349.00 568.92 6.32 283.62 1.63 3598.29 9.7
18.16 12.66 17.10 16.66 BBOZ BetaShares Au Str Bear .... 16.66 -85 778 16.50 17.09 - - - - - - 13.46 11.90 12.64 12.50 SLF SPDR Prop Fund ............ 12.64 +13 507 12.40 12.77 107.84 1.43 12.59 8.53 154.02 8.2
17.09 14.12 14.33 14.30 HVST BetaShares DivHarv ........ 14.31 +11 63 14.25 14.33 156.99 p - - 10.97 -172.31 - 15.75 12.88 13.13 13.13 SSO SPDR Small Ords ........... 13.13 +23 - 12.50 13.33 33.22 7.31 - 2.53 242.80 5.4
19.15 11.25 12.15 11.80 GGUS BetaShares Gear US Eq .... 12.09 +54 635 12.12 12.13 - - - - - - 33.00 26.79 27.42 27.27 WXOZ SPDR World ex Aust ........ 27.42 +54 10 27.39 27.48 70.65 5.52 - 2.58 389.78 7.0
6.39 5.02 5.13 5.10 FOOD BetaShares Glb Agri ........ 5.13 +7 21 5.11 5.17 19.34 .64 - 3.77 12.32 41.6 23.68 19.495 19.94 19.865 WXHG SPDR WrldexAuHdgd ...... 19.94 +30 60 19.91 22.50 51.08 3.98 - 2.56 203.12 9.8
8.12 5.77 5.91 5.91 BNKS BetaShares Glb Banks ..... 5.91 +5 5 5.88 7.30 - - - - - - 30.13 24.92 25.51 25.50 SYI SPDR MSCI Au Sel HDY.... 25.50 +30 6 25.27 26.00 168.79 1.04 - 6.62 176.03 14.5
7.48 5.50 6.07 5.87 HACK BetaShares Glb Cyber...... 6.04 +18 152 6.02 6.08 - - - - 112.03 5.4 2.66 2.23 2.28 2.26 SWTZ Switzer Div Growth.......... 2.28 +4 821 2.27 2.28 -f - - - - -
6.86 5.12 5.25 5.20 FUEL BetaShares Glb Engy ....... 5.24 +7 275 5.17 5.33 14.36 4.78 - 2.74 68.58 7.6 109.76 105.58 - - YTMAGL XTB AGL21 .................. 106.23 - - 106.41 106.66 - - - - - -
3.98 2.86 3.50 3.49 MNRS BetaShares Glb Gold ....... 3.49 +6 14 3.48 3.58 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.72 101.97 - - - - - -
6.16 5.15 5.45 5.42 DRUG BetaShares Glb Hlth ........ 5.45 +7 61 5.00 6.12 20.09 1.07 - 3.69 21.48 25.4 105.40 102.50 - - YTMAP1 XTB APA23 .................. 104.69 - - 104.55 104.79 - - - - - -
15.09 14.07 ▼ 14.10 14.07 INCM BetaShares Glb Inc ......... 14.07 -4 6 14.16 14.93 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.38 - - 111.22 111.47 - - - - - -
25.48 25.09 25.39 25.39 BNDS BetaShares LM Au Bd ...... 25.39 -6 1 25.39 25.50 - - - - - - 110.47 107.25 - - YTMAS2 XTB AST27 .................. 110.47 - - 110.12 110.62 - - - - - -
8.73 8.02 8.52 8.44 RINC BetaShares LM Real Inc .... 8.52 +6 42 8.36 8.65 -p - - - - - 114.07 110.44 110.99 110.99 YTMAST XTB AST22 .................. 110.99 +11 - 110.67 110.99 - - - - - -
16.79 15.02 15.20 15.20 AUST BetaShares Mgd Risk Au... 15.20 +18 4 15.21 15.24 - - - - - - 109.50 101.21 - - YTMAWC XTB AWC19 ................. 102.25 - - 102.25 - - - - - - -
12.97 11.01 11.60 11.31 WRLD BetaShares Mgd Risk Gl ... 11.60 +24 4 11.30 11.99 - - - - - -
15.26 13.74 14.03 14.03 QLTY BetaShares Glb Qual ....... 14.03 +29 3 13.99 14.05 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 106.23 - - 106.33 107.14 - - - - - -
10.37 7.50 7.80 7.62 RBTZ BetaShares Glb Robot...... 7.69 +16 29 7.67 7.80 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.83 102.08 - - - - - -
21.00 16.68 18.06 17.55 UMAX BetaShares S&P 500........ 18.03 +48 12 18.03 18.06 90.70 2.45 - 5.03 221.83 8.1 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 102.09 102.34 - - - - - -
17.41 12.28 12.42 12.42 AUDS BetaShares Str AuD......... 12.42 -17 11 12.33 13.78 - - - - - - 108.12 104.07 106.46 106.46 YTMDO1 XTB DOW22 ................. 106.46 +9 - 106.19 106.46 - - - - - -
15.87 11.99 15.69 15.62 YANK BetaShares Str USD ........ 15.68 -2 110 15.68 15.71 - - - - - - 111.80 106.83 - - YTMDX1 XTB DXS25 .................. 108.66 - - 109.10 - - - - - - -
6.40 4.19 6.09 5.97 BBUS BetaShares US Str Bear .... 6.03 -23 1921 5.99 6.08 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.41 - - 105.38 105.88 - - - - - -
7.00 5.73 - - QAG BetaShares Agriculture..... 5.94 - - 5.70 6.95 - - - - -98.41 - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.40 - - 100.49 100.59 - - - - - -
25.70 25.41 25.47 25.44 QPON BetaShares Au Bk Snr ...... 25.44 +3 352 25.43 25.47 - - - - - - 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.84 - - 100.75 100.85 - - - - - -
25.32 ▲ 24.84 25.32 25.30 CRED BetaShares Au Corp Bd .... 25.30 - 24 25.28 25.99 - - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.17 - - 101.14 101.24 - - - - - -
18.73 15.35 15.77 15.72 EX20 BetaShares Au Ex20 ........ 15.72 +37 53 15.66 16.21 - - - - - - 101.73 100.54 - - YTMF08 XTB BOQF19 ................ 100.83 - - 100.87 100.97 - - - - - -
106.64 90.60 93.71 93.21 A200 BetaShares Au 200 ......... 93.71 +180.5 93 93.63 95.00 -p - - - - - 102.31 100.81 101.00 101.00 YTMF09 XTB MQGF20................ 101.00 +6 - 100.97 101.07 - - - - - -
16.88 14.43 15.13 15.01 FAIR BetaShares Au Sustain ..... 15.13 +29 16 15.00 15.39 - - - - - - 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.76 100.86 - - - - - -
11.00 7.79 ▼ 7.79 7.79 QCB BetaShares Commods ..... 7.79 -51 1 7.72 8.35 78.40 .79 - 10.06 61.83 12.6 102.14 100.86 - - YTMF11 XTB WBCF20................ 101.27 - - 101.23 101.33 - - - - - -
8.49 7.17 - - EINC BetaShares LM Eq Inc ...... 7.20 - - 7.32 7.35 -f - - - - - 102.07 101.20 - - YTMF13 XTB ANZ22 .................. 101.20 - - 101.18 101.28 - - - - - -
11.95 9.76 - - QFN BetaShares Financials...... 9.86 - - 9.92 11.04 47.70 .83 - 4.84 39.47 25.0 100.97 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 100.82 100.92 - - - - - -
6.36 5.36 5.67 5.60 QRE BetaShares Resources ..... 5.67 +14 15 5.57 5.80 7.23 16.99 - 1.28 122.81 4.6 100.81 100.51 - - YTMF15 XTB NAB23 .................. 100.51 - - 100.49 100.59 - - - - - -
15.30 13.09 14.93 14.80 BEAR BetaShares Au Bear ........ 14.83 -26 273 14.76 14.89 - - - - -156.86 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.83 - - 100.83 100.93 - - - - - -
15.80 14.79 15.50 15.50 EEU BetaShares Euro ............ 15.50 -4 13 14.80 15.75 - - - - 67.50 23.0 101.43 101.19 - - YTMF17 XTB AMP21.................. 101.43 - - 101.37 101.47 - - - - - -
14.49 12.00 13.00 12.96 QAU BetaShares Gold ............ 12.98 +5 39 12.94 12.97 - - - - -15.57 - 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 103.49 - - 104.20 - - - - - - -
18.27 16.91 - - POU BetaShares GBP ............ 17.49 - - 17.49 17.65 6.91 27.63 - .40 190.89 9.2 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.12 - - 103.23 103.48 - - - - - -
37.16 30.35 31.39 31.31 QUS BetaShares US 1000........ 31.39 +45 1 29.00 34.00 103.80 3.91 - 3.31 405.74 7.7 106.50 101.535 102.77 102.77 YTMIPL XTB IPL19.................... 102.77 +27 - 102.52 102.77 - - - - - -
13.86 12.00 13.83 13.79 USD BetaShares US Dollar....... 13.82 +1 382 13.80 13.83 10.46 5.90 - .76 61.76 22.4 109.82 104.45 105.55 105.55 YTMLL1 XTB LLC20................... 105.55 +15 - 104.85 105.55 - - - - - -
13.35 10.75 10.91 10.75 HEUR BetaShares WT Europe..... 10.91 +9 16 10.88 11.24 50.48 .85 - 4.63 42.98 25.4 104.11 100.72 103.72 103.72 YTMMG2 XTB MGR23 ................. 103.72 +6 - 103.30 103.72 - - - - - -
15.17 10.98 11.20 11.05 HJPN BetaShares WT Japan...... 11.17 +14 20 11.27 11.60 37.25 .76 - 3.33 28.21 39.6 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.60 - - 106.80 107.29 - - - - - -
50.18 50.00 50.14 50.13 AAA BetaShares HighIntCash ... 50.14 +1 886 50.13 50.14 101.69 .95 - 2.03 96.99 51.7 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.21 102.46 - - - - - -
21.70 12.86 13.75 13.07 OOO BetaShares Crude Oil....... 13.08 -1 249 13.08 13.65 26.27 38.06 - 2.01 999.81 1.3 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 104.53 - - 104.86 105.13 - - - - - -
18.61 13.85 15.39 15.28 NDQ BetaShares Nasdaq 100 ... 15.34 +45 682 15.32 15.45 8.08 36.83 - .53 297.58 5.2 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.24 101.49 - - - - - -
14.36 11.89 12.25 12.19 QOZ BetaShares RAFI Au 200 ... 12.25 +21 1107 11.99 12.65 82.82 1.86 - 6.76 154.32 7.9 111.08 105.45 - - YTMQF1 XTB QAN20.................. 106.04 - - 106.10 106.35 - - - - - -
9.15 7.79 8.02 7.97 YMAX BetaShares Au Yield ........ 7.98 +10 136 7.93 8.02 -p - - - - - 117.05 111.11 - - YTMQF2 XTB QAN21.................. 111.41 - - 111.61 111.86 - - - - - -
3.56 2.84 2.93 2.92 SMLL BetaShares Au SmlCo...... 2.93 +3 232 2.93 2.95 - - - - - - 121.42 115.07 116.59 116.59 YTMQF3 XTB QAN22.................. 116.59 +15 - 116.29 116.59 - - - - - -
8.38 6.71 7.63 7.25 ETHI BetaShares Glb Sust........ 7.31 +19 127 7.25 7.60 - - - - 89.99 8.1 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.71 - - 102.22 102.70 - - - - - -
25.73 17.12 18.57 18.23 GEAR BetaShares Gear Au ........ 18.57 +85 852 18.42 19.00 164.87 3.12 - 8.88 513.86 3.6 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.12 - - 111.37 112.16 - - - - - -
4.19 3.61 3.62 3.62 EIGA eInvest Income .............. 3.62 +1 13 3.62 3.65 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 106.20 - - 106.29 106.63 - - - - - -
11.80 9.85 10.08 10.06 ZYAU ETFS ASX300 Yld ........... 10.08 +16 74 10.00 10.40 63.99 1.01 - 6.35 64.89 15.5 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.66 104.40 - - - - - -
51.99 43.00 ▼ 44.59 43.00 ACDC ETFS Battery Tech .......... 44.59 +136 8 43.00 44.59 - - - - - - 108.20 105.37 - - YTMTCL XTB TCL21................... 105.70 - - 105.87 106.12 - - - - - -
55.35 48.25 53.77 53.54 CORE ETFS Glb Core Infra......... 53.77 -22 1 53.54 53.83 - - - - 167.21 32.2 108.64 104.40 - - YTMTL1 XTB TLS22................... 105.78 - - 105.82 106.16 - - - - - -
61.65 46.28 47.81 46.72 ROBO ETFS Robo Gl Robotics .... 47.81 +111 9 47.50 49.15 - - - - 8.71 548.9 106.16 103.72 - - YTMTL2 XTB TLS27................... 106.16 - - 105.78 106.28 - - - - - -
169.75 ▲ 151.51 169.75 167.30 GOLD ETFS Physical Gold......... 169.29 +61 130 169.29 169.61 - - - - 63.17 268.0 117.75 110.68 - - YTMTLS XTB TLS20................... 111.71 - - 111.67 112.35 - - - - - -
176.00 115.26 173.50 173.50 ETPMPD ETFS Physical Palladium... 173.50 +50 - 169.72 171.42 - - - - - - 103.06 100.73 - - YTMVC1 XTB VCX27 .................. 103.06 - - 103.08 103.58 - - - - - -
121.63 103.01 107.56 107.56 ETPMPT ETFS Physical Platinum .... 107.56 +110 2 107.96 108.11 - - - - - - 103.00 101.39 - - YTMVCX XTB VCX24 .................. 103.00 - - 102.32 102.79 - - - - - -
138.10 ▲ 119.26 138.10 136.50 ETPMPM ETFS Physical PM Bskt..... 138.10 +177 2 137.33 138.08 - - - - - - 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.54 103.79 - - - - - -
22.05 18.42 20.34 19.84 ETPMAG ETFS Physical Silver ........ 20.34 +47 117 20.25 20.38 - - - - - - 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.59 102.84 - - - - - -
50.03 43.22 ▼ 47.11 43.22 CURE ETFS S&P Biotech .......... 43.22 -124 1 43.13 43.34 - - - - - - 107.20 102.503 - - YTMWE1 XTB WES20.................. 104.38 - - 104.37 105.01 - - - - - -
13.43 11.35 12.25 12.18 ZYUS ETFS S&P 500 Yld .......... 12.21 -8 89 12.04 12.86 73.23 1.49 - 6.00 109.16 11.2 107.47 101.825 - - YTMWES XTB WES19.................. 102.36 - - 102.43 103.06 - - - - - -
10.91 9.45 10.88 10.86 ZUSD ETFS Physical USD ......... 10.86 -2 1500 10.87 10.91 5.09 1.12 - .47 5.72 189.9
67.98 55.81 56.73 56.25 ESTX ETFS Euro Stoxx 50......... 56.73 +70 174 55.81 57.00 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.26 - - 102.33 102.96 - - - - - -
74.30 58.25 62.27 60.90 TECH ETFS MStar Gl Tech......... 62.27 +137 8 62.02 62.70 - - - - 935.76 6.7 20.04 19.943 20.03 20.03 MONY UBS IQ Cash................. 20.03 +2 2 20.01 20.03 - - - - - -
4.26 4.11 - - FEMX Fidelity GEM ................. 4.17 - - 4.13 4.21 - - - - - - 27.70 22.37 23.11 22.90 UBP UBS IQ MSCI Asia APEX 50 23.11 +34 11 23.10 23.50 26.20 4.83 - 1.13 126.46 18.3
2.58 2.23 2.26 2.26 INIF InvestSMART Au Inc ........ 2.26 +1 82 2.22 2.28 - - - - - - 21.50 18.86 - - UBA UBS IQ MSCI Au ............ 18.86 - - 19.03 20.20 82.88 2.84 - 4.39 235.75 8.0
108.69 ▲ 105.16 108.69 108.15 IAF iShares Comp Bnd.......... 108.17 -23 32 108.17 109.00 247.68 1.09 - 2.29 270.55 40.0 22.96 19.59 - - UBE UBS IQ MSCI Eu Ethical .... 19.71 - - 19.81 19.88 58.09 2.84 - 2.95 164.80 12.0
100.36 100.12 100.32 100.30 BILL iShares Core Cash .......... 100.30 - 12 100.30 100.32 - - - - - - 25.54 22.58 - - UBJ UBS IQ MSCI Japan ........ 22.58 - - 22.11 24.00 43.98 6.07 - 1.95 267.04 8.5
35.68 29.59 30.31 30.31 IWLD iShares Core Wld............ 30.31 +45 16 30.00 34.80 - - - - - - 30.12 24.58 - - UBU UBS IQ MSCI US............ 25.08 - - 24.58 25.63 55.69 7.75 - 2.22 431.62 5.8
34.70 28.60 29.20 29.16 IHWL iShares Core Wld AUD...... 29.16 +49 6 29.05 29.25 69.55 3.73 - 2.39 259.17 11.3 21.31 19.01 - - ETF UBS IQ Au Qual ............. 19.10 - - 17.00 21.89 64.47 1.26 - 3.38 81.07 23.6
29.78 25.52 25.76 25.72 AUMF iShares Edge Au MF ........ 25.76 +24 6 25.80 26.70 - - - - 335.23 7.7 21.44 17.63 18.01 18.01 DIV UBS IQ MStar Aus Div ...... 18.01 +38 - 17.79 18.34 102.45 .94 - 5.69 96.16 18.7
28.51 24.75 - - MVOL iShares Edge Au MVol ...... 24.75 - - 25.40 25.43 - - - - 573.01 4.3 27.49 22.88 23.54 23.53 UBW UBS IQ MSCI WexAu ....... 23.53 +24 10 23.00 24.59 51.77 19.83 - 2.20 1026.36 2.3
33.75 27.79 28.42 28.41 WDMF iShares Edge Wld MF....... 28.42 +38 2 28.26 35.00 - - - - - - 51.08 ▲ 49.90 51.08 51.08 VACF Vngd Aus Corp FI ETF ...... 51.08 +8 2 50.95 51.08 - - - - - -
30.33 26.69 27.86 27.83 WVOL iShares Edge Wld MVol..... 27.83 -21 4 27.58 27.88 - - - - - - 17.60 ▲ 17.25 17.60 17.53 PLUS VanEck Vect Au Corp Bond 17.53 -1 998 17.54 17.58 - - - - - -
100.47 100.18 100.39 100.37 ISEC iShares Enh Cash ........... 100.37 - 2 100.37 100.38 - - - - 101.39 99.0 25.13 24.99 25.03 25.01 FLOT VanEck Vect Au Float ....... 25.01 -3 12 25.01 25.04 - - - - - -
107.70 100.69 102.39 101.71 IHCB iShares Gl Bnd Au........... 102.39 +63 1 101.66 102.77 430.31 - - 4.20 -16.13 - 28.43 23.77 24.32 23.80 MVB VanEck Vectors Banks...... 24.29 +40 15 24.03 24.29 138.00 1.04 - 5.68 143.08 17.0
108.25 99.10 ▼ 99.53 99.10 IHHY iShares Gl HiYld Bd Au ..... 99.10 -82 6 99.10 105.00 759.46 .19 - 7.66 141.60 70.0 67.18 44.59 45.19 45.02 CETF VanEck Vectors ChinaAMC 45.02 +17 25 42.00 47.18 - - - - - -
119.75 96.21 99.04 98.88 IHOO iShares Gl 100 AUD ......... 99.04 +194 - 98.50 111.50 834.06 1.26 - 8.42 1054.63 9.4 5.25 4.91 5.00 5.00 CNEW VanEck Vectors China New 5.00 -1 300 4.75 4.99 - - - - - -
118.93 114.02 118.75 117.77 ILB iShares Gov Infl.............. 117.78 -60 53 117.82 118.28 111.94 3.55 - .95 396.88 29.7 20.75 16.85 17.20 17.18 EMKT VanEck Vectors Emg Mkt... 17.18 +15 7 17.14 17.21 - - - - -43.30 -
286.99 224.00 235.00 230.85 IJH iShares S&P MidCap........ 232.37 +293 46 230.90 239.97 320.58 10.51 224.08 1.38 3368.87 6.9 29.92 25.30 26.18 25.95 MVW VanEck Vectors Eq Wt ...... 26.11 +35 394 25.41 29.35 79.00 3.28 - 3.03 259.13 10.1
101.80 80.48 84.20 83.27 IKO iShares MSCI SKorea....... 83.27 -79 3 81.00 85.12 232.85 3.34 53.07 2.80 778.47 10.7 22.63 19.05 19.15 19.15 ESGI VanEck Vectors ESG Intl.... 19.15 +10 8 19.25 19.70 - - - - - -
52.79 44.50 45.71 45.60 ITW iShares MSCI Taiwan ....... 45.71 +53 10 45.48 52.96 109.02 - 35.99 2.39 -904.90 - 24.75 21.79 - - FDIV VanEck Vect S&P Frk Div ... 21.81 - - 21.80 22.34 -f - - - - -
367.89 300.00 311.50 305.89 IHVV iShares S&P 500 AUD ...... 308.27 +617 8 305.00 335.22 993.69 3.82 - 3.22 3794.17 8.1 30.79 24.65 29.51 29.30 GDX VanEck Vectors Gold ....... 29.50 +25 117 29.42 29.50 - - - - - -
415.28 324.79 359.00 350.35 IVV iShares S&P 500 ............ 353.19 +718 194 352.10 360.00 566.60 7.18 310.32 1.60 4067.32 8.7 19.82 17.69 18.61 18.39 IFRA VanEck Vectors FTSE Infr .. 18.39 -16 21 17.32 20.00 71.00 .73 - 3.86 51.77 35.5
14.40 11.55 ▼ 11.96 11.55 IHD iShares S&P High Div ....... 11.94 +19 10 11.82 12.25 74.18 p 1.04 - 6.21 76.86 15.5 29.52 24.24 24.99 24.96 MVE VanEck Vectors S&P Mid ... 24.99 +62 12 24.37 25.00 76.00 3.22 - 3.04 244.65 10.2
25.26 21.64 22.34 22.26 ILC iShares S&P/ASX 20 ........ 22.34 +48 127 21.60 22.60 114.04 p 2.23 - 5.10 254.38 8.8 22.16 18.69 21.65 21.65 MVA VanEck Vectors Prop ....... 21.65 +14 23 21.45 22.07 97.00 2.19 - 4.48 212.13 10.2
26.44 22.32 23.10 22.90 IOZ iShares S&P/ASX 200....... 23.07 +39 2236 23.05 23.43 99.84 p 2.35 - 4.33 235.07 9.8 27.39 23.50 24.25 24.25 MVR VanEck Vectors Au Res..... 24.25 +56 20 23.97 26.40 62.00 6.80 - 2.56 421.53 5.8
5.35 4.34 4.46 4.45 ISO iShares Small Ords.......... 4.46 +8 628 4.38 4.60 9.69 7.96 - 2.17 77.10 5.8 21.29 17.59 18.17 18.00 MVS VanEck Vectors Sm Co ..... 18.17 +38 40 17.79 19.25 62.00 5.40 - 3.41 334.61 5.4
127.50 90.20 97.14 96.535 IJR iShares S&P SmCap ........ 96.81 +164 24 95.47 96.81 115.80 12.44 90.57 1.20 1440.25 6.7 66.04 51.85 57.46 57.20 MOAT VanEck Vectors MStar ...... 57.40 +63 2 57.29 57.55 - - - - - -
105.91 101.50 105.37 105.34 IGB iShares Treasury............. 105.34 -50 - 105.27 107.45 215.66 1.20 - 2.05 259.06 40.7 26.03 20.78 22.37 21.90 QUAL VanEck Vect WexAu Qual .. 22.31 +45 333 22.00 23.50 42.00 7.77 - 1.88 326.50 6.8
110.04 95.55 - - IHEB iShares US EmBdAu ........ 97.75 - - 96.04 97.90 540.01 - - 5.52 -346.15 - 49.01 47.05 48.54 48.34 VIF Vngd Intl FI Idx Hdg ......... 48.54 -1 58 48.37 48.80 - - - - - -
93.00 73.00 80.62 79.00 IAA iShares Asia 50 .............. 79.77 +97 25 79.12 80.62 118.98 11.77 68.73 1.49 1400.71 5.7 51.00 46.15 46.94 46.94 VCF Vngd Intl Cr Sec H........... 46.94 +25 - 46.69 47.65 - - - - - -
67.01 54.26 56.58 55.65 IZZ iShares China LCap......... 56.58 +93 4 55.90 57.50 163.60 - 55.74 2.89 -198.99 - 69.77 57.05 60.01 59.86 VAE Vngd FTSE Asia Ex Jpn..... 60.00 +50 10 59.15 60.99 - - - - - -
64.70 54.31 56.00 55.05 IEU iShares Europe .............. 55.72 +77 1378 54.75 55.98 153.21 3.15 54.71 2.75 482.03 11.6 57.68 48.40 49.61 48.92 VEQ Vngd FTSE Eur Shares ..... 49.61 +78 22 48.82 49.61 - - - - - -
152.32 71.94 79.70 79.00 IXJ iShares Glb Health .......... 79.70 +215 8 79.65 80.00 94.09 4.82 66.07 1.18 453.36 17.6 73.82 63.07 64.59 63.92 VEU Vngd All-World ex-US ...... 64.59 +112 197 64.37 64.60 - - - - - -
123.21 58.77 60.17 58.86 IOO iShares Glb 100 ETF ........ 60.17 +131 39 60.10 60.50 116.03 7.10 53.51 1.93 823.68 7.3 49.59 48.07 49.55 49.41 VAF Vngd Aust FI Idx............. 49.52 +4 116 49.51 49.58 - - - - - -
136.03 63.20 65.45 65.45 IXI iShares Glb Cons............ 65.45 +5 1 65.45 65.99 135.81 1.82 64.95 2.08 246.75 26.5 50.24 48.28 50.04 49.92 VGB Vngd Aust Govt Bond....... 50.00 -3 30 49.98 50.00 - - - - - -
95.71 80.00 84.59 83.28 IVE iShares MSCI EAFE ......... 84.59 +178 15 83.44 84.67 233.92 - 77.34 2.77 -1875.33 - 62.50 50.48 52.19 51.81 VHY Vngd Aust High Yield ....... 52.09 +94 720 52.04 52.52 -p - - - - -
65.13 53.77 57.70 55.30 IEM iShares MSCI Em Mkt ...... 55.94 +32 92 55.29 57.68 107.61 - 42.40 1.92 -1950.25 - 65.25 57.15 - - VLC Vngd MSCI Au Large Co.... 57.55 - - 57.35 60.00 -p - - - - -
84.51 70.73 72.81 71.47 IJP iShares MSCI Japan ........ 72.78 +120 287 68.00 76.30 95.28 - 61.29 1.31 -361.20 - 83.88 71.919 80.42 79.34 VAP Vngd Aust Property ......... 80.39 +56 111 81.00 81.50 -p - - - - -
2.80 2.13 - - KSM K2 Au Small Cap Fund...... 2.17 - - 2.13 2.17 - - - - - - 81.61 68.90 71.33 70.70 VAS Vngd Aust Shares ........... 71.19 +116 1602 71.04 71.38 349.09 p .10 - 4.90 34.39 207.0
2.83 2.40 - - KII K2 Global Eq................. 2.45 - - 2.46 2.57 - - - - - - 59.25 48.17 50.30 50.00 VSO Vngd MSCI Au Small Co.... 50.30 +63 15 50.20 51.00 257.01 1.92 - 5.11 494.43 10.2
3.49 2.93 3.16 3.15 MGE Magellan Glb Eq............. 3.15 +6 2149 3.15 3.30 - - - - - -
2.83 2.57 2.68 2.66 MICH Magellan Infra ............... 2.68 -2 3314 2.66 2.77 - - - - - - 52.65 48.85 49.59 49.32 VDBA Vngd Div Bal ................. 49.50 +65 51 49.00 49.59 -p - - - - -
3.22 2.82 2.89 2.89 MHG Magellan Glb Hdg........... 2.89 +7 2000 2.88 2.89 - - - - - - 51.70 49.34 50.00 50.00 VDCO Vngd Div Conserv ........... 50.00 -9 1 49.00 50.13 -p - - - - -
3.75 3.09 3.18 3.17 MOGL Montgomery Glb ............ 3.18 +9 2219 3.17 3.18 - - - - - - 54.00 47.93 48.87 48.62 VDGR Vngd Div Growth ............ 48.62 +38 37 47.50 50.00 -p - - - - -
18.04 ▲ 16.06 18.04 17.88 PMGOLD Perth Mint Gold.............. 18.04 +10 338 17.96 18.04 - - - - - - 57.95 46.75 48.20 47.88 VDHG Vngd Div High Growth ...... 47.88 +53 26 47.90 47.95 -p - - - - -
5.93 3.91 4.03 4.00 PAXX Platinum Asia Fd ............ 4.03 +4 205 4.02 4.10 - - - - - - 70.57 58.16 61.69 60.07 VGE Vngd FTSE Emerging ....... 60.86 +16 68 60.60 60.90 - - - - - -
5.75 4.31 4.38 4.34 PIXX Platinum Intl Fd.............. 4.38 +3 2097 4.37 4.41 - - - - - - 50.86 49.90 50.80 50.80 VEFI Vngd Ethic Glb Agg ......... 50.80 -4 3 50.00 50.80 - - - - - -
20.77 20.29 20.76 20.76 RSM Russell Au Semi Bond ...... 20.76 +2 1 20.76 20.79 - - - - - - 50.70 43.18 43.84 43.70 VESG Vngd Ethic Int................ 43.84 +62 8 43.00 43.98 - - - - - -
20.32 19.91 20.23 20.20 RCB Russell Au Sel Corp Bnd ... 20.23 +4 79 19.97 20.30 - - - - - - 50.55 49.30 50.41 50.23 VBND Vngd Glb Agg Bond H ...... 50.23 -22 20 50.19 50.42 - - - - - -
21.54 20.55 - - RGB Russell Au Govt Bnd ........ 21.51 - - 21.49 21.56 - - - - - - 50.40 48.50 ▼ 48.80 48.50 VBLD Vngd Glb Infra ............... 48.50 -31 1 48.25 48.44 - - - - - -
26.00 22.22 22.70 22.64 RARI Russell Au Resp Inv ......... 22.67 +28 23 22.39 23.00 - - - - - - 54.00 42.55 43.29 43.29 VVLU Vngd Glb Val Eq Act......... 43.29 +74 2 42.66 43.50 -p - - - - -
31.30 25.38 26.15 26.06 RDV Russell High Div ............. 26.15 +43 36 25.82 27.60 - - - - - - 74.93 62.03 64.51 63.21 VGS Vngd MSCI Intl Sh........... 64.22 +102 179 64.21 64.80 - - - - - -
3.71 3.53 3.58 3.55 GROW Schroder Real Return....... 3.58 +5 5 3.55 3.70 - - - - - - 68.89 57.20 61.00 58.51 VGAD Vngd MSCI Intl Sh H ........ 58.73 +106 101 58.58 62.00 - - - - - -
20.95 17.40 17.89 17.85 OZF SPDR 200 Financials ....... 17.87 +47 14 17.74 20.88 95.14 .34 - 5.32 32.31 55.3 49.85 45.12 ▼ 45.12 45.12 VISM Vngd Intl Small Cap ......... 45.12 -15 2 43.80 45.36 - - - - - -
60.12 50.75 52.53 52.07 STW SPDR 200 Fund ............. 52.50 +95 1513 52.33 52.57 237.51 2.76 58.00 4.52 654.86 8.0 53.57 50.53 - - VMIN Vngd Glb Min Vol ............ 51.06 - - 49.03 49.28 - - - - - -
11.43 9.67 10.15 10.05 OZR SPDR 200 Resources....... 10.15 +27 8 10.00 10.90 24.03 10.46 - 2.37 251.43 4.0 210.99 165.50 178.41 176.61 VTS Vngd US Total Market....... 177.99 +374 78 177.78 177.99 - - - - - -
58.59 49.30 51.84 51.65 SFY SPDR 50 Fund............... 51.73 +243 27 50.98 52.10 262.16 2.19 56.71 5.07 574.60 9.0 5.11 4.42 4.50 4.48 WCMQ WCM Qual Gl Growth....... 4.50 +8 250 4.46 4.80 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .09 - - 8IH 8I Hldgs ...................... .095 - - .095 .125 - - .09 - -4.33 - 8.50 4.82 -- ......... LRT Lowell Res Fund 4.82 - - 4.69 4.82 - - - - - -
1.015 .70 - - 8EC 8IP Emerging ................ .70 - - .69 .835 4.00 .62 .99 5.71 2.47 28.3 1.80 1.42 1.645 1.58 MGG Magellan Glob Tr ............ 1.58 - 3200 1.585 1.60 - - 1.61 - 16.83 9.4
1.27 1.00 1.105 1.10 AEG Absolute Equity Perf ........ 1.105 +1 97 1.09 1.105 4.50 f 2.15 1.08 4.07 9.67 11.4 2.107 1.988 2.10 2.09 MXT MCP Master Income........ 2.09 - 986 2.08 2.09 - - 2.00 - 7.38 28.3
1.30 1.04 1.055 1.04 ACQ Acorn Capital Invest ........ 1.045 +.5 97 1.05 1.065 6.20 f 3.81 1.16 5.93 23.60 4.4 .185 .165 - - MVT Mercantile Invest ............ .165 - - .16 .17 - - .18 - 2.36 7.0
.098 .084 - - AIQ Alternative Invest............ .098 - - .095 .10 - - .10 - -.45 - 105.93 100.00 101.299 101.29 MVTHA bvm6qu ..................... 101.299 -20 4 101.00 101.299 - - - - - -
.98 .83 .845 .845 AMH AMCIL........................ .845 +.5 67 .845 .86 4.25 f .56 .85 5.03 2.39 35.4 2.99 2.13 2.57 2.51 MFF MFF Capital Inv.............. 2.55 +8 1030 2.55 2.57 3.00 f 15.21 2.33 1.18 45.64 5.6
48.384 39.522 - - AYZ Aust Masters YF5 ........... 47.00 - - 43.00 46.90 204.00 f .98 59.31 4.34 200.11 23.5 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - - 6.30 - - 7.08 - 66.09 10.0
22.972 19.00 - - AYK Aust Masters YF4 ........... 19.00 - - 19.00 20.50 94.00 f 1.09 22.79 4.95 102.61 18.5 4.83 4.24 4.32 4.28 MLT Milton......................... 4.30 +6 873 4.31 4.33 19.00 f 1.04 3.98 4.42 19.80 21.7
1.37 .97 1.00 .98 APL Antipodes Global............ .98 - 1274 .98 .995 -p - 1.15 - 10.30 9.5 2.82 2.41 2.51 2.47 MIR Mirrabooka Invest........... 2.50 -2 28 2.47 2.50 10.00 f .66 2.11 4.00 6.57 38.1
1.985 1.63 1.845 1.84 ALI Argo Global .................. 1.84 -.5 12 1.84 1.845 3.75 f 3.02 2.15 2.04 11.32 16.3
8.44 7.47 7.55 7.51 ARG Argo Invest................... 7.53 +1 626 7.52 7.53 31.50 f .99 7.42 4.18 31.30 24.1 .91 .70 - - MA1 Monash Absolute ........... .70 - - .705 .80 1.00 f 7.49 .97 1.43 7.49 9.3
.59 .19 - - ABW Aurora Absolute Ret ........ .22 - - .22 - 1.30 - .33 5.91 -29.69 - .01 .003 - - MA1OA opt may20................... .003 - - .002 .006 - - - - - -
.70 .15 - - AIB Aurora Global Inc Tr ......... .16 - - .17 .22 1.60 - .22 10.00 -33.08 - 1.11 .845 .885 .865 MEC Morphic EEF................. .865 +.5 210 .865 .89 -f - 1.16 - 8.38 10.3
4.53 2.00 - - AUP Aurora Prop.................. 2.00 - - 2.00 2.20 19.60 - 3.44 9.80 - - 1.50 1.055 1.10 1.085 NCC NAOS Emerging Opp ....... 1.10 +2 110 1.09 1.10 7.25 f .96 1.12 6.59 6.94 15.9
6.20 5.75 - - AYF Aust Enhanced .............. 5.80 - - 5.83 5.87 35.00 p .57 5.91 6.03 20.00 29.0 1.075 .865 .90 .89 NAC NAOS Ex-50 ................. .89 - 298 .89 .90 6.60 f 1.12 1.03 7.42 7.39 12.0
6.44 5.82 5.92 5.85 AFI Aust Foundation............. 5.89 +6 2023 5.89 5.92 24.00 f .98 4.97 4.07 23.57 25.0 .95 .66 .68 .68 NSC NAOS Small Cap Opp ...... .68 - 214 .67 .675 6.85 f .41 .81 10.07 2.80 24.3
1.105 .955 .97 .96 ALF Aust Leaders Fund.......... .965 -.5 2779 .96 .965 2.00 f - 1.19 2.07 -2.53 - 102.40 98.01 - - NSCG covm6qu.................... 100.50 - - 100.25 100.80 - - - - - -
9.09 7.78 7.97 7.88 AUI Aust United Invest........... 7.97 +13 124 7.97 8.12 35.00 f 1.10 7.38 4.39 38.60 20.6 2.08 1.97 1.99 1.97 NBI NB Glb Corp Inc Tr .......... 1.97 -.5 1527 1.98 1.99 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.65 - - 1.625 1.67 - - - - - - .73 .42 - - NGE NGE Capital ................. .58 - - .54 .58 - - .75 - 19.72 2.9
.98 .74 - - BTI Bailador Tech Invest ........ .745 - - .755 .77 - - 1.10 - 3.04 24.5 .215 .15 - - OEQ Orion Equities ............... .15 - - .15 .20 -f - .23 - -6.76 -
1.06 .84 - - BST Barrack St Invest ............ .88 - - .825 .865 3.25 f 2.84 1.14 3.69 9.22 9.5 .195 .155 - - OZG Ozgrowth .................... .155 - - .155 .16 .50 f 6.80 .20 3.23 3.40 4.6
.13 .091 - - BEL Bentley Capital .............. .095 - - .095 .10 1.00 f - .11 10.53 -2.42 - .017 .001 - - OZGOC opt aug19 ................... .002 - - .001 .005 - - - - - -
1.773 1.45 1.495 1.49 BKI BKI Invest .................... 1.49 +1 1559 1.49 1.495 7.32 f .99 1.46 4.91 7.23 20.6 1.205 1.01 1.065 1.035 PIA Pengana Int Equ............. 1.065 +2.5 319 1.04 1.06 7.00 f 1.43 1.16 6.57 10.04 10.6
1.225 .685 .875 .865 BAF Blue Sky Alt Access......... .865 +1.5 1528 .86 .865 5.00 p .51 1.08 5.78 2.55 33.9 .036 .001 - - PIAO opt may19................... .001 - - .001 .003 - - - - - -
1.37 .86 .895 .87 CDM Cadence Capital ............ .895 +1.5 1554 .89 .895 8.00 f 1.69 1.15 8.94 13.50 6.6
35.02 30.00 30.20 30.10 CIN Carlton Invest................ 30.20 +15 13 29.70 30.97 121.00 f 1.30 29.36 4.01 157.40 19.2 1.234 1.01 1.05 1.02 PIC Perpetual Equity............. 1.02 - 1213 1.015 1.04 6.30 f 1.55 1.06 6.18 9.78 10.4
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.00 - 14.00 f - - 6.97 - - 1.395 1.005 1.065 1.035 PAI Platinum Asia ................ 1.065 +3 1233 1.05 1.065 10.00 f 1.43 1.02 9.39 14.32 7.4
1.035 .817 .90 .90 CBC CBG Capital ................. .90 - 5 .84 .90 3.10 f 3.07 .95 3.44 9.52 9.5 2.17 1.665 1.77 1.75 PMC Platinum Capital............. 1.765 -.5 858 1.75 1.765 10.00 f 1.77 1.49 5.67 17.66 10.0
1.015 .86 .885 .885 CYA Century Aust................. .885 +.5 1072 .885 .90 4.09 f 1.92 1.02 4.62 7.87 11.2 1.14 .952 1.00 .98 PL8 Plato Inc Max ................ .985 -1.5 501 .98 .985 -f - 1.03 - 6.40 15.4
.97 .820 .85 .85 CAM Clime Capital ................ .85 - 188 .845 .85 5.00 f 1.77 .87 5.88 8.85 9.6 .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 .99 .99 CAMG covm3wu ................... .99 -.5 24 .985 .99 - - - - - - 1.38 .99 1.00 1.00 PAF PM Capital Asian ............ 1.00 +1 64 .995 1.01 4.50 f 1.76 1.04 4.50 7.92 12.6
1.305 1.15 1.17 1.165 CLF Concentrated Leaders...... 1.165 -1.5 10 1.16 1.26 6.00 f .43 1.27 5.15 2.58 45.2 1.35 1.06 1.09 1.075 PGF PM Capital Global........... 1.08 +.5 1310 1.075 1.08 3.60 f 3.99 1.20 3.33 14.36 7.5
1.00 .75 - - CIE Contango Income........... .78 - - .775 .78 6.55 p .44 .89 8.40 2.85 27.4 1.31 1.02 1.04 1.03 QVE QV Equities .................. 1.03 -1 962 1.03 1.05 4.20 f .96 1.09 4.08 4.05 25.4
1.335 .96 1.00 1.00 CVF Contrarian Value Fd ......... 1.00 - 15 1.00 1.045 8.50 f 3.55 1.19 8.50 30.20 3.3 1.37 1.15 - - RYD Ryder Capital ................ 1.21 - - 1.17 1.22 3.00 f - 1.33 2.48 -5.61 -
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.67 - - 1.52 1.65 - - 1.80 - 34.75 4.8 - - - - RYDN def x opt..................... - - - - - - - - - -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.13 - - 2.07 2.13 - - 2.18 - 41.34 5.2 - - - - RYDOA opt dec21 ................... - - .05 - - - - - - -
1.68 1.39 - - CD3 Cordish Dixon PEF III ....... 1.65 - - 1.72 - - - 1.64 - 13.40 12.3 1.06 .805 .845 .845 SNC Sandon Capital Invest ...... .845 +1 109 .84 .845 7.00 f 1.00 .92 8.28 6.97 12.1
4.45 3.73 3.80 3.79 DUI Diversified United Inv ....... 3.79 +5 680 3.79 3.80 15.00 f 1.10 3.55 3.96 16.50 23.0 2.09 1.65 1.73 1.72 SEC Spheria Emerging Co ....... 1.73 +8 61 1.68 1.73 -f - 2.00 - 15.70 11.0
3.76 3.13 3.22 3.16 DJW Djerriwarrh ................... 3.16 - 355 3.16 3.20 20.00 f .71 3.06 6.33 14.27 22.1 .29 .24 - - SVS Sunvest ...................... .25 - - - .34 - - .37 - -12.14 -
1.51 ▲ 1.012 1.51 1.44 D2O Duxton Water................ 1.50 +6 201 1.47 1.50 -p - 1.37 - 3.28 45.7 1.54 1.25 1.265 1.26 TGG Templeton Global ........... 1.26 - 550 1.26 1.275 4.50 f .36 1.39 3.57 1.60 78.8
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 1.60 - - - - - -
2.29 1.70 1.80 1.80 EGD Evans P Gl Disrupt .......... 1.80 - 15 1.80 1.85 - - 1.86 - 55.13 3.3 .75 .605 .625 .61 TOP Thorney Opp ................ .625 +1.5 578 .625 .63 1.50 f 3.96 .72 2.40 5.94 10.5
1.165 .94 1.00 .99 EAI Ellerston Asian Inv........... 1.00 +1 837 .99 1.00 1.00 f 8.69 1.05 1.00 8.69 11.5 .39 .185 - - TEK Thorney Tech ................ .195 - - .20 .225 - - .26 - 2.30 8.5
.14 .005 - - EAIO opt feb19.................... .007 - - .007 .015 - - - - - - 2.63 2.42 2.48 2.42 TGF Tribeca Global ............... 2.48 +5 290 2.45 2.48 - - - - - -
1.17 .93 .97 .97 EGI Ellerston Global Inv ......... .97 - 190 .96 .97 3.00 f 3.70 1.08 3.09 11.10 8.7 1.06 .88 .90 .90 URB URB Invest................... .90 -2 19 .905 .92 -f - 1.06 - 2.96 30.4
2.19 1.43 1.47 1.47 EGF Evans P Gl Flagship......... 1.47 - 15 1.435 1.46 52.77 .37 1.55 35.90 19.68 7.5 2.59 2.00 2.27 2.23 VG1 VGI Partners Global......... 2.23 -3 1202 2.23 2.25 - - 2.19 - 16.93 13.2
1.275 1.02 1.09 1.09 EAF Evans P Asia................. 1.09 +2 37 1.07 1.09 - - - - - - 1.17 1.00 1.02 1.005 WAA WAM Active.................. 1.02 +1 278 1.015 1.025 5.70 f 1.49 1.10 5.59 8.51 12.0
1.20 .93 - - FPP Fat Prophets Gl PF .......... .95 - - .91 .95 - - 1.10 - 7.42 12.8 2.52 2.01 2.13 2.08 WAM WAM Capital................. 2.13 +8 3824 2.11 2.13 15.50 f 1.25 1.94 7.28 19.30 11.0
1.25 .82 .85 .835 FPC Fat Prophets Gl Cont ....... .85 +3 62 .835 .85 - - 1.03 - 2.70 31.5 2.21 1.85 1.93 1.90 WGB WAM Global ................. 1.92 +5 624 1.91 1.92 - - - - - -
1.82 1.58 - - FSI Flagship Invest .............. 1.65 - - 1.58 1.65 7.75 f .28 1.81 4.70 2.20 75.0 1.25 1.015 1.055 1.05 WLE WAM Leaders ............... 1.055 +1.5 4197 1.055 1.06 5.00 f 2.50 1.13 4.74 12.49 8.4
2.104 1.33 1.39 1.38 FOR Forager Aust Shs Fnd....... 1.38 - 270 1.38 1.40 - - 1.62 - 11.19 12.3 1.57 1.19 1.255 1.24 WMI WAM Microcap.............. 1.25 +3 881 1.24 1.25 -f - 1.23 - 28.27 4.4
1.355 1.135 1.175 1.16 FGX Future Generation Inv....... 1.175 +.5 1547 1.16 1.175 4.50 f 1.14 1.16 3.83 5.13 22.9 1.71 1.30 1.445 1.39 WAX WAM Research.............. 1.42 +3 511 1.42 1.445 9.50 f 1.22 1.16 6.69 11.58 12.3
1.47 1.145 1.30 1.29 FGG Future Gen Global Inv....... 1.295 +1 958 1.285 1.29 1.00 f 3.74 1.27 .77 3.74 34.6 .89 .76 .822 .815 WMK Watermark Fund ............ .822 +.2 738 .82 .825 2.50 f - .94 3.04 -2.37 -
1.17 .92 .925 .925 GC1 Glennon Small Comp ....... .925 +.5 3 .925 .985 4.00 f 4.96 1.01 4.32 19.84 4.7 1.14 .955 1.05 1.015 WQG WCM Global Growth........ 1.032 -.8 453 1.02 1.045 - - 1.19 - 12.00 8.6
2.45 1.97 - - GFL Global Masters Fund ....... 2.07 - - 2.01 2.08 - - .21 - -1.26 - .036 .002 - - WQGO opt jun19 .................... .006 - - .005 .019 - - - - - -
1.175 1.01 1.03 1.02 GVF Global Value Fnd ............ 1.03 - 333 1.02 1.03 6.30 p 1.11 1.06 6.12 6.98 14.8 1.215 .99 1.035 1.03 WIC Westoz Inv ................... 1.035 +2.5 385 1.03 1.035 6.00 f 3.87 1.14 5.80 23.20 4.5
2.02 1.94 - - GCI Gryphon Capital............. 2.01 - - 2.00 2.01 - - - - - -
.125 .051 - - HHY HHY Fund.................... .052 - - .053 .058 - - .08 - -2.90 - .13 .02 - - WICOC opt aug19 ................... .03 - - .002 .03 - - - - - -
.53 .46 - - IBC Ironbark Capital ............. .515 - - .485 .51 2.70 f .61 .53 5.24 1.66 31.0 4.90 4.10 4.20 4.15 WHF Whitefield .................... 4.20 +4 219 4.16 4.20 18.75 f .95 4.59 4.46 17.90 23.5
.855 .725 - - KAT Katana Capital............... .75 - - .73 .75 3.00 f 4.37 .90 4.00 13.10 5.7 .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.27 1.34 1.29 LSF L1 Long Short Fund......... 1.32 +3.5 1342 1.32 1.325 - - - - - - 107.00 99.26 100.35 100.30 WHFPB cpvm6qu.................... 100.301 +5.1 16 100.151 100.80 700.00 f - - 6.98 - -
.40 .26 - - LSX Lion Selection Grp .......... .355 - - .355 .38 - - .42 - -9.00 - .985 .85 .96 .96 WGF Watermark Gl Fd ............ .96 -.5 670 .96 .97 -p - 1.05 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 .039 - - - - - - .465 .28 - - ZER Zeta Res ..................... .29 - - .29 .37 - - .39 - 20.30 1.4
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, DECEMBER 27, 2018
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Equity Call Warrants Sonic Healthcare Last Sale Price $22.25

SHLSO2 13.94 14/07/22 1:1 8.30 8.31 8.00 +50 12
IOOF Hldgs Last Sale Price $5.08
IFLKOE 3.65 31/12/29 1:1 1.425 1.435 1.39 -6 150
BHP Grp Last Sale Price $34.15
BHPXOS
BHPLOV
36.00
35.19
27/06/19
31/12/29
2:1
1:1
1.20 1.21
1.82 1.835
1.10
1.93
-60
-42
400
6
Future Gen Global Inv Last Sale Price $1.29
FGGJOA 0.68 17/08/22 1:1 .605 .615 .615 -9 321
BHP Grp Last Sale Price $34.15 SPDR 200 Fund Last Sale Price $52.50 Independence Grp Last Sale Price $3.85 BetaShares DivHarv Last Sale Price $14.31
BHPWOD 35.00 20/06/19 4:1 .60 .605 .615 +10.5 60 IGOKOC 2.43 31/12/29 1:1 1.41 1.42 1.455 +10 10 BHPMOQ 38.64 31/12/29 1:1 4.48 4.49 4.64 -106 20 HVSJOA 12.59 17/08/22 1:1 1.695 1.715 1.745 +2.5 20
STWJOM 37.23 20/01/21 1:1 15.32 15.36 15.11 +89 10 BHPKOX 39.44 31/12/29 1:1 5.28 5.29 5.41 -45 335
C’wlth Bank of Aust Last Sale Price $70.33 Seven West Media Last Sale Price $0.55 Iluka Res Last Sale Price $7.32 Integrated Research Last Sale Price $1.71
CBAWOD 76.00 20/06/19 5:1 .44 .445 .43 +9.5 302 SWMJOJ 0.38 15/03/23 1:1 .155 .165 .16 - 32 ILUKOI 5.50 31/12/29 1:1 1.815 1.825 1.855 -12 100 C’wlth Bank of Aust Last Sale Price $70.33 IRIJOB 1.04 30/11/23 1:1 .68 .80 .68 +1.5 1559
CBAXOR 76.00 27/06/19 4:1 1.66 1.67 1.75 -30 200
Macq Grp Last Sale Price $106.04 Tabcorp Hldgs Last Sale Price $4.29 Janus Henderson Last Sale Price $28.27 CBALOS 73.10 31/12/29 1:1 4.27 4.28 4.33 -240 69 Karoon Energy Last Sale Price $0.82
MQGWOD 126.00 20/06/19 5:1 .405 .41 .405 +2 556 TAHJOF 3.67 14/04/20 1:1 .615 .625 .635 +3 560 JHGKOA 16.09 31/12/29 1:1 12.18 12.19 12.10 -15 13 CBAKOT 78.02 31/12/29 1:1 7.69 7.70 8.02 -161 32 KARJOK 0.59 15/03/23 1:1 .225 .235 .245 +2 330
National Aust Bank Last Sale Price $23.34 Telstra Corp Last Sale Price $2.82 Magellan Fin Grp Last Sale Price $23.61 CBAKOX 83.67 31/12/29 1:1 13.34 13.35 13.53 -220 1 Lynas Last Sale Price $1.57
NABWOC 26.00 20/06/19 4:1 .155 .16 .155 +1 200 MFGKOD 15.73 31/12/29 1:1 7.87 7.88 7.81 +38 6 Cimic Grp Last Sale Price $43.77 LYCJOY 1.11 20/07/23 1:1 .455 .465 .48 +1.5 1170
TLSSO2 2.28 18/11/21 1:1 .535 .545 .545 +4.5 30
Rio Tinto Last Sale Price $77.66 TLSJOC 2.32 15/03/23 1:1 .495 .505 .505 +5.5 200 Macq Grp Last Sale Price $106.04 CIMKOP 55.35 31/12/29 1:1 11.58 11.59 12.21 -61 1 Magellan Fin Grp Last Sale Price $23.61
RIOWOD 83.00 20/06/19 5:1 .78 .785 .785 +7 85 MQGXOD 100.00 27/06/19 4:1 2.21 2.22 2.70 +55 5 Cochlear Last Sale Price $173.54 MFGJOY 20.47 20/07/23 1:1 3.14 3.15 3.41 -58 50
Vngd Aust Shares Last Sale Price $71.19
Westpac Banking Last Sale Price $24.19 VASSOA 34.19 15/06/20 1:1 38.04 38.05 37.71 +53 2 MQGKOL 87.84 31/12/29 1:1 18.22 18.23 18.08 +33 20 COHKOQ 193.23 31/12/29 1:1 19.69 19.70 20.94 -566 6 National Aust Bank Last Sale Price $23.34
WBCWOC 27.00 20/06/19 4:1 .16 .165 .16 +2 323 MQGLOH 101.84 31/12/29 1:1 6.72 6.73 6.55 +45 60
Vngd Aust High Yield Last Sale Price $52.09 CSL Last Sale Price $184.29 NABJOC 20.69 28/12/18 1:1 1.89 - 1.89 -61 1420
VHYSOA 25.29 15/06/20 1:1 26.92 27.82 27.41 -199 1 MYOB Grp Last Sale Price $3.34 CSLKOQ 203.44 31/12/29 1:1 20.25 20.30 21.05 -495 9 NABJOK 11.72 15/03/23 1:1 11.61 11.62 11.45 -113 40
Equity Put Warrants Westpac Banking Last Sale Price $24.19
WBCJOM 17.59 20/01/21 1:1 6.59 6.60 6.51 -27 9
MYOKOA 2.54 31/12/29 1:1
National Aust Bank Last Sale Price $23.34
.79 .80 .76 +1 1057
Cleanaway Waste Last Sale Price $1.67
CWYKOP 2.48 31/12/29 1:1 .805 .815 .815 +5 13
Orocobre Last Sale Price $3.02
OREJOY 2.56 27/12/18 1:1 .48 - .48 -94 285
C’wlth Bank of Aust Last Sale Price $70.33 NABKOI 21.22 31/12/29 1:1 2.11 2.07 2.07 -8 20
CBAWOS 63.00 20/06/19 5:1 .48 .52 .52 -13.5 34 NABKOH 21.53 31/12/29 1:1 1.805 1.88 1.82 +76 2030 Currency Warrant AUD/GBP Origin Energy Last Sale Price $6.40
Equity Installment Warrants Barrier Call Warrants FXPKOU 0.59 31/12/29 100:1 6.68 6.74 6.50 +330 7 ORGJOB 3.19 30/11/23 1:1 3.20 3.21 3.14 - 3
NABLOA 21.82 31/12/29 1:1 2.12 2.04 2.04 +42 140
Newcrest Min Last Sale Price $21.26 Currency Warrant AUS/USD Platinum Asset Last Sale Price $4.82
The A2 Milk Company Last Sale Price $10.40 FXUMOS 0.77 31/12/29 100:1 8.43 8.47 8.43 -14 24 PTMJOY 2.80 20/07/23 1:1 2.02 2.03 2.04 - 50
The A2 Milk Company Last Sale Price $10.40 A2MKOG 5.62 31/12/29 1:1 4.77 4.78 4.68 +12 50 NCMKOD 18.57 31/12/29 1:1 2.68 2.69 2.78 +6 7
A2MJOM 7.44 20/01/21 1:1 2.96 2.97 2.87 +1 45 A2MKOH 6.66 31/12/29 1:1 3.73 3.74 3.79 +20 50 Northern Star Last Sale Price $9.08 Independence Grp Last Sale Price $3.85 QBE Insurance Grp Last Sale Price $9.95
IGOKOT 6.57 31/12/29 1:1 2.71 2.72 2.70 -18 5 QBEJOA 7.93 17/08/22 1:1 2.01 2.02 2.05 -82 5
A2MJOB 5.67 30/11/23 1:1 4.73 4.74 4.85 - 55 A2MKOC 7.36 31/12/29 1:1 3.04 3.05 3.00 +32 110 NSTKOB 5.18 31/12/29 1:1 3.90 3.91 3.65 -5 1
Aristocrat Leisure Last Sale Price $21.49 Aristocrat Leisure Last Sale Price $21.49 Orocobre Last Sale Price $3.02 InvoCare Last Sale Price $10.68 The Star Entertain Last Sale Price $4.41
IVCKOT 15.48 31/12/29 1:1 4.79 4.80 4.86 -240 8 SGRJOA 3.62 18/11/21 1:1 .785 .795 .785 +7 200
ALLIOD 23.00 22/11/19 1:1 3.10 3.11 3.03 -34 8 ALLKOA 19.01 28/12/18 1:1 1.88 - 1.88 -63 20 OREKOE 2.48 28/12/18 1:1 .455 - .455 -8.5 287
ANZ Banking Grp Last Sale Price $23.70 ALLKOI 18.11 31/12/29 1:1 3.38 3.39 3.17 +29 10 OZ Min Last Sale Price $8.69 Magellan Fin Grp Last Sale Price $23.61 Sonic Healthcare Last Sale Price $22.25
MFGKOQ 38.03 31/12/29 1:1 14.41 14.42 14.14 +221 1 SHLSO2 13.94 14/07/22 1:1 8.30 8.31 8.00 +50 12
ANZJOM 19.21 20/01/21 1:1 4.48 4.49 4.43 +23 40 AMP Last Sale Price $2.43 OZLKOA 6.39 31/12/29 1:1 2.30 2.31 2.38 +44.5 3
Afterpay Touch Last Sale Price $12.42 AMPKOJ 1.99 31/12/29 1:1 .43 .44 .42 +12 200 OZLKOE 6.80 31/12/29 1:1 1.88 1.89 1.915 +26.5 31 Mineral Resources Last Sale Price $14.86 SPDR 200 Fund Last Sale Price $52.50
AMPLOA 2.21 31/12/29 1:1 .465 .475 .445 +15.5 100 MINKOP 20.71 31/12/29 1:1 5.84 5.85 5.86 +3 2 STWJOM 37.23 20/01/21 1:1 15.32 15.36 15.11 +89 10
APTJOY 9.31 20/07/23 1:1 3.11 3.12 3.20 +105 30 REA Grp Last Sale Price $73.52
Alumina Last Sale Price $2.31 ANZ Banking Grp Last Sale Price $23.70 REAKOB 63.97 27/12/18 1:1 5.85 - 5.85 - 10 Newcrest Min Last Sale Price $21.26 Seven West Media Last Sale Price $0.55
ANZKOG 22.03 28/12/18 1:1 .99 - .99 -14.5 632 NCMLOU 23.76 31/12/29 1:1 3.49 3.50 3.41 +5 30 SWMJOJ 0.38 15/03/23 1:1 .155 .165 .16 - 32
AWCJOB 1.36 30/11/23 1:1 .94 .95 .95 +4 50 Rio Tinto Last Sale Price $77.66
ANZKOH 17.34 31/12/29 1:1 6.35 6.35 6.35 +52 1 RIOKOC 50.55 31/12/29 1:1 27.11 27.12 27.36 +510 3 Orora Last Sale Price $3.07 Tabcorp Hldgs Last Sale Price $4.29
BHP Grp Last Sale Price $34.15 ANZKOM 20.69 31/12/29 1:1 3.00 3.01 2.93 +60 297 RIOKOE 52.40 31/12/29 1:1 25.25 25.26 25.75 +404 20 TAHJOF 3.67 14/04/20 1:1 .615 .625 .635 +3 560
BHPISX 34.00 27/03/19 1:1 2.72 2.73 2.79 +32 150 ORAKOQ 4.37 31/12/29 1:1 1.295 1.305 1.30 +21 15
ANZLOC 22.59 31/12/29 1:1 1.65 1.66 1.585 +48.5 377
BHPJOJ 25.33 15/03/23 1:1 8.82 8.83 8.99 +122 10 SpeedCast Intl Last Sale Price $2.87 Origin Energy Last Sale Price $6.40 Telstra Corp Last Sale Price $2.82
Afterpay Touch Last Sale Price $12.42 SDAKOD 2.76 27/12/18 1:1 .255 - .255 -34.5 150 ORGKOR 8.84 31/12/29 1:1 2.43 2.44 2.45 -191 14 TLSSO2 2.28 18/11/21 1:1 .535 .545 .545 +4.5 30
Blackmores Last Sale Price $124.36 APTKOH 8.74 31/12/29 1:1 3.68 3.69 3.59 +90 24 SDAKOA 2.10 31/12/29 1:1 .765 .775 .945 -20 100 TLSJOC 2.32 15/03/23 1:1 .495 .505 .505 +5.5 200
BKLJOA 95.54 17/08/22 1:1 28.82 28.83 24.57 -43 4 ORGKOQ 12.22 31/12/29 1:1 5.82 5.83 5.89 +69 4
Appen Last Sale Price $12.56 Sims Metal Mgmt Last Sale Price $10.08 QBE Insurance Grp Last Sale Price $9.95 Westpac Banking Last Sale Price $24.19
Bank of Qld Last Sale Price $9.49 APXKOE 8.31 31/12/29 1:1 4.25 4.26 4.31 +90 30 SGMKOB 5.01 31/12/29 1:1 5.06 5.07 5.06 - 2 WBCJOM 17.59 20/01/21 1:1 6.59 6.60 6.51 -27 9
BOQJOP 8.35 27/12/18 1:1 .805 - .805 - 13 QBEKOU 13.18 31/12/29 1:1 3.23 3.24 3.23 -29 80
APXKOG 10.01 31/12/29 1:1 2.54 2.55 2.64 -62 13
The Star Entertain Last Sale Price $4.41 REA Grp Last Sale Price $73.52
C’wlth Bank of Aust Last Sale Price $70.33
CBAIOL
CBAJOQ
62.00
58.52
17/05/19
30/05/19
1:1
1:1
11.71
11.81
11.72
11.82
11.14 +101
11.65 +135
4
20
Bellamys Aust Last Sale Price $7.25
BALKOB 5.71 28/12/18 1:1 1.125 - 1.125 -102.5 50
SGRKOE 3.89 28/12/18
Santos Last Sale Price $5.38
1:1 .36 - .36 -66 200 REAKOQ 102.02 31/12/29 1:1 28.49 28.50 30.00 +111
Ramsay Health Care Last Sale Price $55.43
1 Index Call Warrants
BALKOF 5.26 31/12/29 1:1 1.985 1.995 2.06 +48 175 S&P/ASX 200 Last Value 5597.2
CBAIOA 40.00 18/10/19 1:1 32.71 32.72 32.04 +4 1 STOKOC 4.52 31/12/29 1:1 .85 .86 .88 +24 100 RHCKOQ 71.72 31/12/29 1:1 16.28 16.29 17.08 -48 5 XJOWOL 6100.00 20/03/19 .005:1 .275 .28 .24 +5 100
CBAJOL 55.34 15/03/23 1:1 14.98 14.99 14.82 +202 10 BHP Grp Last Sale Price $34.15 Suncorp Grp Last Sale Price $12.56
BHPKOH 18.23 31/12/29 1:1 15.91 15.92 16.00 +75 20 Rio Tinto Last Sale Price $77.66
Coles Grp Last Sale Price $11.77
COLJOA 9.12 30/11/23 1:1 2.64 2.65 2.66 +5 25
BHPLOD
BHPKOJ
26.39
27.96
31/12/29
31/12/29
1:1 8.50 8.51 8.60
1:1 6.18 6.19 6.50
+58
+90
1
12
SUNKOC 11.33 27/12/18
TPG Telecom Last Sale Price $6.33
1:1 1.09 - 1.09 -61 10 RIOXOR
RIOLOT
85.00 27/06/19
80.66 31/12/29
4:1
1:1
2.13
4.79
2.14
4.80
2.15
4.30
-10
-108
180
13 Index Barrier Call Warrants
CSL Last Sale Price $184.29 BHPLON 28.98 31/12/29 1:1 5.92 5.93 5.82 +82 370 TPMKOC 4.23 31/12/29 1:1 2.09 2.10 2.09 +23 20 Sonic Healthcare Last Sale Price $22.25 DJIA MINI E-CBOT
CSLISV 156.00 27/03/19 1:1 33.13 33.18 28.49 +168 4 BHPLOB 31.48 31/12/29 1:1 3.41 3.42 3.33 +78 30 SHLKOQ 27.96 31/12/29 1:1 5.71 5.72 6.05 -34 4 DJXKOH 20990.19 31/12/29 .01:1 8.09 - 8.09 -1204 15
CSLISX 189.35 27/03/19 1:1 10.78 10.81 10.57 +287 7
Westpac Banking Last Sale Price $24.19 DJXKOD 21282.40 31/12/29 .01:1 8.19 - 8.19 -674 14
BHPLOE 32.44 31/12/29 1:1 2.45 2.46 2.79 +86 260 WBCKOB 18.67 31/12/29 1:1 5.51 5.52 5.44 +58 35 Westpac Banking Last Sale Price $24.19
Corporate Travel Last Sale Price $21.31 Bank of Qld Last Sale Price $9.49 WBCKOI 21.25 31/12/29 1:1 2.94 2.95 2.81 +35 60 WBCKOT 29.52 31/12/29 1:1 5.32 5.33 5.46 -39 100 Nasdaq 100 E-MINI
CTDJOB 16.73 15/03/23 1:1 4.58 4.56 4.51 +31 2 BOQKOB 6.94 31/12/29 1:1 2.55 2.56 2.46 +10 10 WBCKOF 21.95 31/12/29 1:1 2.23 2.24 2.17 +37.5 160 NDXKOO 5945.31 31/12/29 .01:1 4.54 4.55 4.53 -326 35
WBCLOC 22.20 31/12/29 1:1 2.58 2.59 2.54 +47 620 Woolworths Grp Last Sale Price $29.30
Evolution Min Last Sale Price $3.62 Breville Grp Last Sale Price $10.48 WOWKOS 35.85 31/12/29 1:1 6.54 6.55 6.70 +44 8 NIK 225 Futures Sgx
EVNJOA 1.76 17/08/22 1:1 1.855 1.865 1.835 +14.5 109 BRGKOA 9.15 31/12/29 1:1 1.325 1.335 1.345 +.5 160 Webjet Last Sale Price $10.93 NI2KOF 14490.49 31/12/29 .10:1 7.19 7.21 6.95 -95 2
WEBKOE 8.24 31/12/29 1:1 2.69 2.70 2.62 +24 98 Woodside Pet Last Sale Price $31.06 S&P500 EMINI Futures
Future Gen Global Inv Last Sale Price $1.29 Carsales.com Last Sale Price $10.95 WPLLOT 32.53 31/12/29 1:1 2.56 2.57 2.54 -287 20
FGGJOA 0.68 17/08/22 1:1 .605 .615 .615 -9 321 CARKOB 9.59 31/12/29 1:1 1.365 1.375 1.295 +17.5 70 Whitehaven Coal Last Sale Price $4.33 SPFKON 2345.85 28/12/18 .01:1 .875 - .875 -103.5 190
SPFKOO 2317.69 31/12/29 .01:1 .865 - .865 -67.5 20
BetaShares DivHarv Last Sale Price $14.31
HVSJOA 12.59 17/08/22 1:1 1.695 1.715 1.745 +2.5 20
C’wlth Bank of Aust Last Sale Price $70.33
CBAXOD 60.69 27/06/19 4:1 2.91 2.92 2.85 +20 25
WHCKOF 1.99 31/12/29
WorleyParsons Last Sale Price $11.42
1:1 2.33 2.34 2.42 - 95
Barrier Installment Warrants S&P/ASX 200 Last Value 5597.2
XJOMOI 5254.00 27/12/18 .01:1 1.47 - 1.47 - 20
Integrated Research Last Sale Price $1.71 CBAKOM 58.66 31/12/29 1:1 11.67 11.68 10.86 +84 5 WORKOA 9.68 31/12/29 1:1 1.73 1.74 1.72 +25 330 The A2 Milk Company Last Sale Price $10.40
CBAKOH 60.41 31/12/29 1:1 9.91 9.92 9.83 +143 17 A2MJOM 7.44 20/01/21 1:1 2.96 2.97 2.87 +1 45 XJOMOG 5205.75 28/12/18 .01:1 1.24 - 1.24 -61 9
IRIJOB 1.04 30/11/23 1:1 .68 .80 .68 +1.5 1559 Woolworths Grp Last Sale Price $29.30 XJOKOG 4198.76 31/12/29 .01:1 13.32 13.34 13.09 +93 50
CBALOK 61.05 31/12/29 1:1 10.77 10.78 10.01 +92 56 WOWKOB 24.76 31/12/29 1:1 4.53 4.54 4.30 - 12 A2MJOB 5.67 30/11/23 1:1 4.73 4.74 4.85 - 55
Karoon Energy Last Sale Price $0.82 XJOQOE 4807.23 31/12/29 .01:1 7.23 7.25 6.83 +102 200
CBAKOK 62.96 31/12/29 1:1 7.36 7.00 7.00 +139 88 ANZ Banking Grp Last Sale Price $23.70 XJOKON 5006.13 31/12/29 .01:1 5.24 5.26 5.15 +103 112
KARJOK 0.59 15/03/23 1:1 .225 .235 .245 +2 330 CBAKOL 63.88 31/12/29 1:1 6.44 6.45 5.85 -8 10 Woodside Pet Last Sale Price $31.06
WPLKOG 25.60 31/12/29 1:1 5.45 5.46 5.45 +118 130 ANZJOM 19.21 20/01/21 1:1 4.48 4.49 4.43 +23 40 XJOMOL 5055.05 31/12/29 .01:1 4.75 4.77 4.35 +135 10
Lynas Last Sale Price $1.57 CBALOL 64.29 31/12/29 1:1 7.53 7.54 7.25 +126 18
WPLKOC 26.38 31/12/29 1:1 4.67 4.68 4.62 +142 20 XJOMOJ 5104.20 31/12/29 .01:1 4.26 4.28 4.14 +93 247
LYCJOY 1.11 20/07/23 1:1 .455 .465 .48 +1.5 1170 CBALOD 65.93 31/12/29 1:1 5.90 5.91 5.88 +186 161 Afterpay Touch Last Sale Price $12.42
WPLLOI 28.17 31/12/29 1:1 3.98 3.99 3.72 +70 50 APTJOY 9.31 20/07/23 1:1 3.11 3.12 3.20 +105 30 XJOLON 5191.89 31/12/29 .01:1 4.39 4.41 4.41 +119 55
Magellan Fin Grp Last Sale Price $23.61 CSL Last Sale Price $184.29 Western Areas Last Sale Price $1.95
XJOLOM 5292.83 31/12/29 .01:1 3.38 3.40 3.27 +132 47
MFGJOY 20.47 20/07/23 1:1 3.14 3.15 3.41 -58 50 CSLKOD 134.20 31/12/29 1:1 50.09 50.10 47.14 +278 2 Alumina Last Sale Price $2.31
WSAKOB 1.49 31/12/29 1:1 .455 .465 .495 +.5 100
NABJOC 20.69 28/12/18 1:1 1.89 - 1.89 -61 1420
CSLKOB
CSLKOG
CSLKOC
138.74
145.80
157.04
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
45.54
38.49
27.25
45.55
38.50
27.26
43.79
36.96
26.69
+374
+774
+789
1
2
16
Wisetech Global Last Sale Price $16.56
WTCKOC 12.51 31/12/29 1:1 4.04 4.05 3.89 +9 6
AWCJOB 1.36 30/11/23
BHP Grp Last Sale Price $34.15
1:1 .94 .95 .95 +4 50
Index Barrier Put Warrants
NABJOK 11.72 15/03/23 1:1 11.61 11.62 11.45 -113 40 BHPJOJ 25.33 15/03/23 1:1 8.82 8.83 8.99 +122 10 Nasdaq 100 E-MINI
Crown Resorts Last Sale Price $11.95 Xero Last Sale Price $41.75 Blackmores Last Sale Price $124.36 NDXKOR 6905.77 31/12/29 .01:1 9.07 9.08 9.09 +61 12
Orocobre Last Sale Price $3.02 XROKOA 28.22 31/12/29 1:1 13.52 13.53 11.60 - 10
OREJOY 2.56 27/12/18 1:1 .48 - .48 -94 285 CWNKOA 10.11 31/12/29 1:1 1.835 1.845 1.805 +28.5 74 BKLJOA 95.54 17/08/22 1:1 28.82 28.83 24.57 -43 4 S&P500 EMINI Futures
Domino’s Pizza Last Sale Price $40.40 Crude Oil (Nymex) futures Bank of Qld Last Sale Price $9.49 SPFKOP 2582.52 31/12/29 .01:1 1.625 1.63 1.64 - 300
Origin Energy Last Sale Price $6.40 ZCLKOF 38.04 31/12/29 .10:1 1.215 1.235 1.20 -7 193 SPFMOS 2940.57 31/12/29 .01:1 6.70 6.71 6.76 +259 1
ORGSOQ 3.60 22/06/23 1:1 3.79 3.80 3.74 +20 2 DMPBOA 0.00 20/06/19 1:1 42.08 42.09 41.87 - 3 BOQJOP 8.35 27/12/18 1:1 .805 - .805 - 13
DMPKOF 30.83 31/12/29 1:1 9.56 9.57 9.43 +30 17 SPFMOP 3014.94 31/12/29 .01:1 7.75 7.76 7.82 -72 51
ORGJOB 3.19 30/11/23 1:1 3.20 3.21 3.14 - 3 Comex Gold Futures C’wlth Bank of Aust Last Sale Price $70.33
Oil Search Last Sale Price $7.10 Evolution Min Last Sale Price $3.62 ZGCKOH 1065.33 31/12/29 .01:1 2.92 2.93 2.94 +10 6 CBAJOQ 58.52 30/05/19 1:1 11.81 11.82 11.65 +135 20 S&P/ASX 200 Last Value 5597.2
EVNKOC 2.48 31/12/29 1:1 1.135 1.145 1.13 +7.5 10 ZGCKOA 1125.40 31/12/29 .01:1 2.07 2.08 2.08 +10.5 150 CBAJOL 55.34 15/03/23 1:1 14.98 14.99 14.82 +202 10 XJOKOP 5594.40 28/12/18 .01:1 1.675 - 1.675 -17.5 100
OSHIOB 5.00 22/11/19 1:1 2.59 2.60 2.57 - 10 XJOLOT 5668.13 31/12/29 .01:1 2.36 2.38 2.46 -174 2544
Currency Warrant AUS/USD Coles Grp Last Sale Price $11.77
Platinum Asset Last Sale Price $4.82
PTMJOY 2.80 20/07/23 1:1 2.02 2.03 2.04 - 50 FXUKOE 0.68 31/12/29 100:1 4.04 4.08 4.19 -75 50 Barrier Put Warrants COLJOA 9.12 30/11/23 1:1 2.64 2.65 2.66 +5 25
XJOLOW
XJOMOQ
XJOLOR
5767.92
5811.38
5823.06
31/12/29
31/12/29
31/12/29
.01:1 3.35
.01:1 2.79
.01:1 3.91
3.37 3.37 -54 350
2.81 2.79 -119 1234
3.93 4.26 +6 18
QBE Insurance Grp Last Sale Price $9.95 Currency Warrant AUD/JPY ASX Last Sale Price $59.71 Corporate Travel Last Sale Price $21.31 XJOKOZ 5889.74 31/12/29 .01:1 3.65 3.59 3.59 -126 446
QBEJOA 7.93 17/08/22 1:1 2.01 2.02 2.05 -82 5 FXYKOB 75.83 31/12/29 100:1 3.18 3.26 3.25 -621 25 ASXKOT 69.75 31/12/29 1:1 10.03 10.04 10.32 -202 1 CTDJOB 16.73 15/03/23 1:1 4.58 4.56 4.51 +31 2 XJOQOX 6031.64 31/12/29 .01:1 4.99 5.01 5.20 -105 120
The Star Entertain Last Sale Price $4.41 Galaxy Res Last Sale Price $2.16 Bapcor Last Sale Price $5.92 Evolution Min Last Sale Price $3.62 XJOQOW 6094.96 31/12/29 .01:1 5.62 5.64 5.75 -122 5
SGRJOA 3.62 18/11/21 1:1 .785 .795 .785 +7 200 GXYKOA 1.28 31/12/29 1:1 .875 .885 .92 +4 40 BAPKOR 9.24 31/12/29 1:1 3.31 3.32 3.35 +42 7 EVNJOA 1.76 17/08/22 1:1 1.855 1.865 1.835 +14.5 109 XJOKOS 6453.97 31/12/29 .01:1 9.51 9.23 9.23 -145 31
10
Tables
Share Options
VOLUME TRADED FOR THURSDAY, DECEMBER 27, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return 1
Series Price Value Sale Ctrs Int Volatility Delta Return
Jan 19 69.00 1.94 1.00 40 10 20.70 .71 21.11 Feb 19 116.00 1.09 1.04 65 974 24.80 .22 6.61 Jan 19 68.00 .39 .53 50 1 22.60 -.20 13.32
CALL OPTIONS Jan 19
Jan 19
70.00 1.25 1.18
71.00 .72 .45
60
50
- 19.30 .58 32.00
- 18.30 .43 25.08
Feb 19
Feb 19
118.00
118.01
.78
.77
.75
.71
15 2409 24.60 .17 4.68
20 - 24.60 .17 4.65
Westpac Banking Last Sale Price $24.19
Dec 18
Jan 19
24.00
24.00
.19
.40
.11
.36
300
10
490
598
20.00
21.80
1.00
.62 39.61
- Jan 19
Jan 19
60.00
62.00
.09
.15
.25
.15
50 629 32.70 -.03 1.61
20 522 30.30 -.06 2.77
AGL Energy Last Sale Price $20.26 Jan 19 72.00 .37 .24 1774 40 17.50 .27 12.80 Feb 19 122.00 .38 .42 1 170 24.60 .09 2.29 Jan 19 24.50 .28 .21 10 - 21.70 .41 28.67 Jan 19 63.00 .20 .45 25 438 28.90 -.07 3.49
Jan 19 19.00 1.34 1.31 16 7213 19.60 .90 4.97 Jan 19 73.00 .16 .11 80 - 16.90 .15 5.54 Feb 19 122.01 .38 - 100 100 24.60 .09 2.29 Jan 19 23.51 1.03 .98 130 130 23.30 .71 18.21 Jan 19 64.00 .25 .35 20 1438 27.40 -.09 4.47
Jan 19 20.00 .60 .62 22 1455 20.10 .63 21.43 Jan 19 0.01 70.44 70.10 4 8280 - - 2.06 Feb 19 128.00 .14 .62 100 153 25.50 .04 .88 Jan 19 24.00 .70 .67 125 149 22.00 .59 26.54 Jan 19 65.00 .33 .40 50 1827 25.90 -.12 5.82
Jan 19 20.50 .35 .29 10 464 20.30 .46 22.05 Jan 19 68.00 3.12 2.69 41 3179 21.50 .75 14.14 Mar 19 85.01 22.50 22.30 20 200 38.20 .91 5.52 Jan 19 24.50 .43 .39 42 906 21.00 .46 22.63 Jan 19 66.00 .42 .46 20 2546 24.50 -.15 7.61
Jan 19 21.00 .20 .21 2111 1692 20.50 .30 12.11 Jan 19 69.00 2.38 2.15 155 4219 20.50 .67 18.79 Mar 19 122.00 .81 .76 8 275 23.50 .16 3.03 Jan 19 25.00 .24 .23 310 7311 20.20 .32 12.75 Jan 19 68.00 .76 .78 91 1697 22.10 -.26 13.51
Feb 19 18.00 2.35 1.60 130 150 20.30 .95 2.69 Jan 19 69.01 2.37 2.23 16 825 20.40 .67 18.79 Apr 19 138.00 .11 .11 120 160 22.10 .03 .32 Jan 19 25.50 .13 .12 125 3073 19.70 .20 6.50 Jan 19 69.00 1.02 1.05 1180 4847 21.10 -.34 18.25
Sep 19 22.00 .49 .49 20 65 19.20 .44 3.25 Jan 19 70.00 1.73 1.70 210 2983 19.50 .58 25.05 Jun 19 104.00 8.25 14.00 45 48 25.70 .64 11.68 Jan 19 25.51 .13 .11 32 170 19.70 .19 6.50 Jan 19 69.01 1.01 1.40 50 1352 21.10 -.34 18.16
Dec 19 23.00 .45 .40 10 15 19.90 .40 2.24 Jan 19 71.00 1.19 1.15 123 3751 18.80 .47 21.30 Jun 19 116.01 2.71 5.61 11 10 23.70 .39 5.09 Jan 19 26.00 .06 .04 90 1988 19.40 .11 3.12 Jan 19 70.00 1.38 1.63 32 1913 20.30 -.43 24.70
Jan 19 72.00 .78 .75 1796 10712 18.20 .36 13.87 Jun 19 118.01 2.24 4.60 10 98 23.50 .35 4.21 Jan 19 28.00 .00 .01 90 1804 19.30 - - Jan 19 73.00 3.17 3.20 1 93 19.40 -.74 9.04
Amcor Last Sale Price $13.21 Jan 19 72.01 .77 .56 50 4312 18.10 .36 13.69 Feb 19 21.01 3.38 3.28 20 80 29.70 .91 5.29 Feb 19 63.00 .71 .83 30 500 25.30 -.11 6.51
Jan 19 13.50 .14 .14 25 1633 16.70 .36 12.86 Jan 19 73.00 .47 .45 58 6553 17.70 .26 8.41 National Aust Bank Last Sale Price $23.34 Feb 19 64.00 .88 .88 30 105 24.30 -.13 7.97
Jan 19 13.75 .07 .06 100 1441 16.30 .22 6.19 Dec 18 22.87 .47 .36 111 111 20.00 1.00 - Feb 19 24.50 .70 .60 63 2550 21.30 .50 18.53
Jan 19 73.01 .47 .30 50 1300 17.70 .26 8.41 Feb 19 25.00 .48 .40 18 542 20.80 .40 12.84 Feb 19 66.00 1.31 1.31 10 1761 22.50 -.20 11.93
May 19 13.75 .24 .23 100 100 15.10 .46 4.37 Jan 19 74.00 .28 .24 215 9745 17.40 .17 4.92 Jan 19 23.00 .51 .42 128 143 23.80 .69 33.23
Jan 19 23.50 .20 .17 20 199 21.20 .43 40.07 Feb 19 25.50 .33 .28 90 898 20.50 .31 8.60 Mar 19 63.01 1.08 2.41 5 1440 24.00 -.14 6.09
Sep 19 13.75 .39 .36 100 60 15.40 .54 3.93 Jan 19 75.00 .15 .15 220 3199 17.20 .11 2.68 Mar 19 65.00 1.51 1.60 200 437 22.50 -.19 8.55
Jan 19 22.51 1.13 1.05 140 150 23.90 .74 16.18 Feb 19 27.00 .09 .08 16 482 20.70 .11 2.38
AMP Last Sale Price $2.43 Jan 19 75.01 .15 .20 25 790 17.20 .11 2.68 Mar 19 23.00 1.89 1.73 30 20 23.70 .73 11.40 Mar 19 66.00 1.79 1.81 5 363 21.90 -.23 10.13
Jan 19 78.00 .02 - 50 150 17.30 .02 .36 Jan 19 23.00 .77 .74 515 600 22.20 .63 23.19
Jan 19 0.01 2.42 2.40 18 - - - 2.59 Jan 19 23.01 .77 .62 140 400 22.20 .63 23.46 Mar 19 24.00 1.23 1.18 40 110 22.10 .60 16.97 Mar 19 67.00 2.11 2.20 10 410 21.20 -.27 11.90
Jan 19 2.40 .12 .12 2020 2230 38.30 .58 46.62 Jan 19 79.00 .01 .29 25 315 17.40 .01 .18 Mar 19 25.50 .53 .46 70 646 20.40 .37 8.61 Mar 19 69.00 2.95 3.30 4 791 20.20 -.36 16.64
Feb 19 68.00 3.52 3.20 4 1184 20.70 .71 10.79 Jan 19 23.50 .47 .43 85 956 20.90 .50 25.61 Mar 19 78.00 9.66 9.87 8 15 18.50 -.95 11.25
Jan 19 2.60 .04 .04 100 1830 36.00 .28 20.72 Jan 19 24.00 .27 .24 360 5932 20.00 .35 14.29 Mar 19 26.50 .27 .23 425 536 19.80 .23 4.35
Feb 19 2.70 .06 .05 142 60 37.70 .28 14.49 Feb 19 70.00 2.21 2.20 225 373 19.60 .59 17.12 Sep 19 24.50 1.38 1.25 40 2000 20.70 .60 7.60 Apr 19 58.00 .55 .63 10 - 25.70 -.07 2.40
Feb 19 71.00 1.68 1.50 8 1014 19.20 .51 15.30 Jan 19 24.50 .14 .13 903 5104 19.40 .21 7.28 Jun 19 74.01 6.65 6.63 4 75 18.60 -.61 8.42
Mar 19 2.50 .14 .15 1500 50 41.60 .51 23.67 Jan 19 25.00 .06 .06 60 3041 19.20 .12 3.24 Dec 20 25.00 1.53 - 400 - 21.60 .65 3.20
Mar 19 2.70 .09 .08 1000 7000 41.90 .37 13.88 Feb 19 71.01 1.07 .90 4 558 19.20 .51 9.79 Dec 20 26.00 1.18 - 400 300 21.00 .66 2.47 Sep 19 65.00 3.73 3.94 6 5 20.70 -.24 7.06
Feb 19 73.00 .89 .78 99 643 18.50 .36 8.10 Jan 19 25.50 .03 .03 100 4530 19.20 .06 1.35 Dec 19 63.01 3.48 - 5 - 21.30 -.20 5.05
Mar 19 2.71 .07 .06 40 105 41.90 .36 11.43 Feb 19 23.50 .73 .62 20 204 21.10 .53 20.03
Mar 19 2.80 .06 .07 750 2190 42.10 .31 9.80 Feb 19 74.00 .63 .56 65 755 18.40 .29 5.69 Wesfarmers Last Sale Price $32.25
Feb 19 75.00 .43 .37 40 765 18.30 .23 3.92 Feb 19 23.51 .72 .64 120 500 21.10 .52 19.89 Jan 19 32.72 .49 .40 10 167 19.10 .44 19.12 Coca-Cola Amatil Last Sale Price $8.26
Jun 19 2.60 .15 .16 800 - 38.10 .50 12.72 Feb 19 24.00 .50 .46 82 790 20.40 .42 13.72 Mar 19 8.01 .38 .39 10 10 24.80 -.34 18.25
Feb 19 77.00 .20 .21 140 842 18.40 .14 1.78 Jan 19 33.07 .36 .30 300 1039 18.90 .36 14.05
ANZ Banking Grp Last Sale Price $23.70 Mar 19 66.00 5.20 4.93 10 93 21.30 .78 4.91 Feb 19 25.00 .20 .17 1 1183 19.60 .23 5.62 Jan 19 33.78 .18 .14 25 550 18.70 .22 7.02 Coles Grp Last Sale Price $11.77
Dec 18 23.00 .70 .28 30 130 20.00 1.00 - Mar 19 69.00 3.02 2.85 10 727 19.70 .65 9.51 Mar 19 24.50 .51 .46 80 650 19.60 .38 8.58 Jan 19 34.15 .12 .11 106 64 18.70 .16 4.68 Mar 19 10.00 .07 .08 17 - 26.30 -.08 2.19
Dec 18 23.50 .20 .15 20 - 20.00 1.00 - Mar 19 70.00 2.42 2.14 15 33 19.20 .60 11.76 May 19 20.00 3.80 - 406 - 27.90 .86 4.64 Jan 19 34.49 .09 .08 5 5 18.70 .12 3.32
Jan 19 23.50 .43 - 30 - 24.70 .62 45.24 Mar 19 71.00 1.89 1.75 50 832 18.80 .54 10.66 Sep 19 25.00 .77 .90 400 230 19.80 .48 4.39 Feb 19 27.02 5.38 5.30 70 25 28.10 .96 2.98 Computershare Last Sale Price $16.87
Jan 19 24.00 .17 .09 20 250 22.40 .36 32.73 Mar 19 76.01 .40 .36 25 130 17.80 .25 2.26 Sep 19 26.00 .48 .42 25 20 19.10 .38 2.77 Feb 19 33.44 .56 .54 100 180 19.70 .38 11.02 Mar 19 17.00 1.03 1.02 1 150 26.80 -.47 21.28
Jan 19 23.50 .54 .44 17 - 23.10 .60 34.91 Mar 19 82.00 .06 .07 120 119 18.10 .07 .34 Dec 20 24.00 1.52 2.01 500 85 21.90 .65 3.29 Feb 19 36.27 .09 - 100 - 20.00 .09 1.69 CSL Last Sale Price $184.29
Jan 19 24.00 .27 .20 250 34 21.40 .41 27.72 Apr 19 71.00 2.13 1.90 20 35 18.70 .56 9.39 Dec 20 25.00 1.16 2.90 500 510 21.40 .65 2.51 Mar 19 26.31 6.08 5.98 50 - 29.20 .94 1.78 Jan 19 146.00 .23 .24 20 175 44.60 -.02 1.54
Jan 19 0.01 23.71 23.44 265 6625 - - 1.33 Apr 19 74.00 1.04 1.00 50 350 18.00 .40 4.60 Newcrest Min Last Sale Price $21.26 Mar 19 32.37 .86 .69 10 72 20.60 .56 10.58 Jan 19 158.00 .59 1.23 2 116 38.50 -.06 4.03
Jan 19 23.01 1.03 - 30 30 23.80 .71 18.32 May 19 70.00 3.00 2.54 15 - 19.10 .62 8.96 Dec 18 21.00 .26 .35 50 193 25.60 1.00 - Mar 19 33.08 .61 .52 4 620 20.20 .48 7.57 Jan 19 164.00 .95 .93 30 717 35.50 -.10 6.49
Jan 19 23.50 .70 .69 40 342 22.30 .60 26.82 May 19 74.00 1.39 1.30 30 300 17.90 .43 4.65 Dec 18 21.50 - .03 200 788 25.60 - 42.92 Apr 19 34.00 .53 - 120 - 19.10 .40 5.08 Jan 19 172.01 1.88 2.60 10 439 31.70 -.19 12.84
Jan 19 24.00 .43 .37 280 1322 21.10 .46 22.84 Sep 19 70.00 3.88 3.29 20 270 19.50 .64 6.72 Jan 19 178.00 3.17 3.95 295 951 29.30 -.30 21.68
Jan 19 24.50 .24 .21 165 264 20.30 .31 12.75
Jan 19 21.50 .18 .18 140 - 23.80 .39 38.63 WorleyParsons Last Sale Price $11.42
Sep 19 74.00 2.21 2.00 10 1160 18.50 .51 4.18 Jan 19 21.50 .46 .44 143 18842 23.80 .47 27.23 Jan 19 12.09 .28 .29 85 350 42.60 .35 31.41 Jan 19 180.00 3.80 4.93 290 1062 28.60 -.35 25.95
Jan 19 25.00 .12 .11 192 7546 19.70 .19 6.37 Sep 19 77.01 1.14 .97 20 160 18.00 .41 2.15 Jan 19 22.00 .28 .29 20 2546 23.70 .34 16.58 Jan 19 12.58 .16 .18 61 340 41.70 .23 17.63 Jan 19 184.00 5.33 5.30 108 814 27.40 -.46 36.37
Jan 19 25.01 .12 .10 80 215 19.60 .19 6.11 Dec 19 74.00 2.65 2.24 16 133 18.70 .55 3.84 Jan 19 22.50 .17 .18 409 3565 24.00 .23 9.77 Mar 19 13.93 .18 .16 210 - 39.00 .20 6.43 Jan 19 186.00 6.30 - 2 435 26.90 -.52 31.38
Feb 19 24.00 .70 .63 50 425 21.70 .50 18.91 Dec 19 80.00 1.19 .98 50 330 18.00 .38 1.72 Feb 19 22.00 .53 .55 24 1496 24.30 .41 15.96 May 19 12.00 .91 .99 200 - 39.10 .51 18.66 Jan 19 186.01 6.28 - 10 1297 26.90 -.52 31.14
Feb 19 24.01 .69 .62 60 50 21.70 .50 18.78 Feb 19 22.50 .38 .40 80 8810 24.40 .33 11.29 May 19 12.25 .81 .90 200 - 38.80 .48 16.70 Jan 19 188.00 7.40 - 8 262 26.50 -.58 25.20
Feb 19 25.01 .31 .26 83 - 20.40 .30 8.38 Coca-Cola Amatil Last Sale Price $8.26 Jan 19 190.01 8.61 12.93 50 564 26.20 -.64 19.70
Mar 19 24.00 .95 .85 16 150 21.80 .53 15.90 Feb 19 8.75 .17 .14 9 - 26.80 .34 13.18 Feb 19 24.50 .10 .11 110 200 27.00 .11 3.16 Woolworths Grp Last Sale Price $29.30
Mar 19 9.01 .13 .12 16 - 27.00 .32 6.00 Mar 19 21.50 .95 .98 5 539 24.50 .54 17.82 Jan 19 192.01 9.96 - 50 651 26.00 -.69 15.30
Mar 19 25.50 .36 .55 150 13503 20.00 .30 6.03 Jan 19 29.40 .48 .32 100 300 15.90 .52 20.62 Jan 19 194.00 11.48 - 2 107 26.00 -.75 12.09
Apr 19 24.50 .83 .75 5 - 20.60 .47 10.83 Apr 19 8.75 .25 .23 10 - 27.00 .43 9.36 May 19 23.50 .56 .57 10 - 23.80 .34 6.20 Jan 19 29.89 .27 .17 100 3907 15.30 .37 11.60
Jun 19 7.50 .97 .94 11 - 27.60 .77 5.19 Jan 19 196.01 13.03 16.90 10 650 26.00 -.80 8.95
Apr 19 25.50 .47 .45 6 380 19.70 .33 6.07 Origin Energy Last Sale Price $6.40 Jan 19 30.40 .13 .13 54 25 14.90 .22 5.58 Jan 19 204.01 20.08 - 7 327 26.90 -.94 2.46
May 19 20.00 4.14 3.80 85 75 28.40 .87 4.37 Cimic Grp Last Sale Price $43.77 Jan 19 6.75 .12 .11 70 1655 35.50 .33 23.60 Jan 19 30.90 .06 .06 76 - 14.60 .12 2.36 Jan 19 212.01 27.68 29.70 2 880 27.60 -1.00 -
Dec 20 25.00 1.47 3.08 450 4 21.10 .65 3.12 Jan 19 44.00 1.19 .77 300 - 26.30 .51 34.08 Feb 19 5.75 .80 .73 10 10 38.70 .80 14.51 Feb 19 28.40 1.38 1.20 11 21 17.50 .73 10.49 Feb 19 180.01 5.92 - 50 154 28.60 -.37 20.59
Dec 20 26.00 1.15 - 300 300 20.60 .55 2.44 Jan 19 44.50 .94 .63 300 3 25.80 .45 27.17 Feb 19 7.26 .08 .07 34 160 32.80 .20 8.00 Feb 19 28.90 1.03 .95 128 277 16.90 .65 13.88 Feb 19 186.00 8.54 7.75 8 102 27.30 -.49 23.73
Jan 19 45.00 .74 .50 300 1 25.50 .38 21.42 Mar 19 6.25 .49 .50 60 38 34.90 .62 21.39 Feb 19 29.39 .75 .72 33 186 16.40 .55 16.39 Feb 19 204.01 20.68 21.10 5 75 25.20 -.86 3.35
ASX Last Sale Price $59.71 Dec 19 8.00 .23 .21 8 - 29.20 .33 3.74 Feb 19 29.89 .52 .52 20 227 16.00 .44 11.36
Jan 19 60.00 1.15 .86 5 141 19.00 .51 24.24 Coles Grp Last Sale Price $11.77 Mar 19 178.01 7.50 9.80 50 347 28.30 -.35 16.15
Apr 19 33.50 .06 .05 120 90 15.50 .10 .63 Mar 19 180.00 8.32 11.70 50 562 28.00 -.38 17.92
Jan 19 61.00 .71 .51 150 300 18.40 .38 14.97 Jan 19 11.50 .51 .45 20 37 27.00 .66 25.66 Orica Last Sale Price $17.06 Dec 19 30.89 1.02 .91 31 30 15.50 .54 3.57
Jan 19 62.00 .41 .29 50 42 18.00 .26 8.64 Feb 19 11.00 .96 .97 10 10 25.10 .80 10.34 Mar 19 18.50 .23 .20 10 350 20.00 .27 5.23 Mar 19 188.00 12.09 16.10 2 28 26.80 -.51 18.04
Jun 19 66.00 .68 .65 10 20 16.40 .29 2.25 Mar 19 12.01 .43 - 1000 - 21.90 .50 14.49 Woodside Pet Last Sale Price $31.06 Mar 19 202.01 21.37 23.50 7 9 25.70 -.75 7.86
Oil Search Last Sale Price $7.10 Jan 19 29.50 2.00 1.92 5 190 30.30 .76 18.03
Alumina Last Sale Price $2.31 Mar 19 12.50 .26 .25 50 435 21.50 .36 8.60 Jan 19 7.25 .17 .14 1600 964 28.60 .43 29.25 CSR Last Sale Price $2.87
Mar 19 12.51 .25 .23 25 - 21.50 .35 8.43 Jan 19 30.50 1.30 .55 200 215 28.60 .63 29.99 Jan 19 2.80 .07 .08 25 500 31.40 -.36 28.51
Jan 19 2.30 .10 .09 86 1487 33.80 .56 46.31 Jan 19 7.50 .08 .07 208 1650 27.40 .27 14.18 Jan 19 31.00 1.00 .96 240 457 27.90 .55 38.29
Jan 19 2.40 .04 .04 425 2200 32.00 .37 24.52 Computershare Last Sale Price $16.87 Jun 19 7.26 .47 .46 30 - 27.80 .55 13.20 Jan 19 31.50 .76 .71 207 2980 27.40 .46 30.59 CYBG Last Sale Price $3.23
Feb 19 2.30 .13 .12 200 180 32.50 .57 31.88 Jan 19 17.00 .41 .29 8 70 25.00 .50 30.96 Jan 19 32.00 .56 .52 598 5385 27.00 .38 22.49 Jan 19 3.10 .15 .15 140 80 53.80 -.35 58.45
Feb 19 2.60 .03 .03 190 700 32.70 .21 8.32 Jan 19 17.50 .21 .17 25 - 24.10 .33 16.04
OZ Min Last Sale Price $8.69
Jan 19 9.00 .18 .14 2 2010 31.60 .38 26.07 Jan 19 33.00 .28 .27 292 1561 26.50 .23 11.14 Fortescue Metals Grp Last Sale Price $4.13
Aurizon Hldgs Last Sale Price $4.24 CSL Last Sale Price $184.29 Feb 19 9.00 .30 .35 140 - 30.90 .44 22.11 Jan 19 33.01 .28 .24 630 300 26.50 .23 11.14 Jan 19 4.00 .03 .03 1180 490 33.00 -.23 27.62
Feb 19 4.30 .13 .12 120 800 23.20 .50 19.63 Jan 19 178.00 9.63 8.30 5 26 29.10 .70 22.78 Feb 19 9.50 .14 .15 150 150 30.00 .27 10.68 Jan 19 33.50 .19 .19 380 702 26.50 .18 7.70 Jan 19 4.20 .11 .10 200 200 31.60 -.63 44.19
Jan 19 180.00 8.21 7.75 1 158 28.20 .65 26.77 Mar 19 9.25 .32 .31 36 360 31.90 .41 14.38 Jan 19 34.00 .13 .04 40 554 26.60 .13 5.27 Jan 19 4.10 .09 .07 200 - 30.40 -.43 50.08
Bendigo&Adelaide Bk Last Sale Price $10.32 Jan 19 34.50 .09 .07 90 110 26.80 .09 3.65
Jan 19 10.75 .07 .06 45 273 19.30 .26 9.15 Jan 19 182.00 6.88 5.65 9 433 27.40 .60 31.31 Mar 19 10.00 .14 .14 12 525 31.50 .24 6.16 Jan 19 4.20 .13 .13 200 - 28.80 -.60 35.35
Jan 19 184.00 5.67 4.41 71 366 26.70 .55 36.74 Jan 19 35.00 .06 .07 100 1013 27.10 .07 2.43 Jan 19 3.70 .04 .03 200 4960 39.40 -.14 10.67
BHP Grp Last Sale Price $34.15 Jan 19 184.01 5.67 5.50 6 1095 26.70 .55 36.81 QBE Insurance Grp Last Sale Price $9.95 Feb 19 31.00 1.41 1.41 20 222 27.50 .56 27.83 Jan 19 3.90 .07 .06 40 5789 35.60 -.25 19.81
Dec 18 30.00 4.15 - 60 60 20.00 1.00 - Jan 19 186.00 4.62 3.79 7 390 26.00 .49 31.55 Jan 19 10.00 .30 .28 100 442 28.70 .51 37.95 Feb 19 31.50 1.15 1.15 100 240 26.80 .50 23.61
Jan 19 11.00 .04 .03 80 245 27.70 .11 4.43 Feb 19 3.60 .06 .04 40 1442 38.50 -.15 8.53
Dec 18 31.50 2.65 2.76 9 29 20.00 1.00 - Jan 19 188.00 3.69 3.50 22 1524 25.50 .43 25.20 Feb 19 32.50 .71 .77 5 38 25.70 .38 14.74 Feb 19 3.70 .07 .06 50 3060 36.90 -.19 10.85
Dec 18 32.00 2.15 1.38 100 140 20.00 1.00 - Jan 19 188.01 3.67 3.08 100 2758 25.50 .43 25.10 Feb 19 11.00 .10 .11 165 330 26.90 .21 6.76 Feb 19 33.00 .56 .60 10 94 25.40 .32 11.44
Mar 19 10.76 .20 .18 12 - 28.20 .35 7.78 Feb 19 3.90 .12 .11 500 1775 34.50 -.29 17.83
Dec 18 32.50 1.65 1.58 20 200 20.10 1.00 - Jan 19 190.00 2.89 2.24 110 342 25.10 .37 19.74 Feb 19 34.00 .33 .34 5 1141 25.10 .22 6.70 Mar 19 3.80 .17 .16 70 4597 34.60 -.26 15.85
Dec 18 33.00 1.15 1.30 70 146 20.10 1.00 - Jan 19 190.01 2.88 2.64 6 358 25.10 .37 19.70 Apr 19 11.50 .12 - 400 850 27.00 .23 3.58 Mar 19 30.35 1.91 - 60 - 27.70 .63 15.33
Sep 19 11.00 .36 1.00 200 100 24.40 .44 4.82 Mar 19 4.11 .29 .28 50 500 32.00 -.43 28.34
Dec 18 33.50 .65 .75 615 836 20.20 1.00 - Jan 19 192.00 2.22 2.00 5 551 24.70 .31 15.16 Mar 19 31.35 1.38 1.36 10 80 27.10 .54 17.56
Dec 18 34.00 .15 .10 640 693 20.30 1.00 - Jan 19 192.01 2.23 1.85 3 340 24.70 .31 15.23 Rio Tinto Last Sale Price $77.66 Mar 19 31.36 1.18 1.13 130 824 27.00 .54 15.07 Harvey Norman Last Sale Price $3.19
Dec 18 34.50 - .02 762 2107 20.40 - 21.38 Jan 19 194.00 1.70 1.20 400 328 24.40 .25 11.61 Dec 18 73.00 4.66 5.30 5 45 77.80 1.00 - Mar 19 31.86 .99 .93 40 640 26.80 .49 12.65 Mar 19 3.15 .14 .15 50 20 27.10 -.40 18.03
Jan 19 33.00 1.31 1.14 80 452 29.50 .81 21.38 Jan 19 194.01 1.70 1.40 4 100 24.40 .25 11.58 Dec 18 76.00 1.66 1.88 70 156 45.70 1.00 - Mar 19 32.34 .95 1.60 60 145 26.60 .45 12.20 Insurance Aust Grp Last Sale Price $6.95
Jan 19 33.50 .90 .93 140 501 26.90 .71 33.40 Jan 19 196.01 1.27 1.72 100 80 24.20 .21 8.67 Dec 18 78.00 - .16 90 197 29.60 - 75.20 Mar 19 33.34 .64 .60 360 1075 26.20 .36 8.17 Jan 19 6.67 .11 .14 500 1480 29.70 -.28 19.92
Jan 19 34.00 .56 .52 305 1747 25.00 .57 54.11 Jan 19 198.00 .95 .83 85 253 24.10 .16 6.49 Dec 18 79.00 - .02 200 60 25.20 - 9.40 Mar 19 33.35 .56 .56 10 780 26.20 .36 7.15 Jan 19 6.92 .20 .29 500 976 28.20 -.44 36.22
Jan 19 34.50 .30 .30 1114 4601 23.80 .40 40.75 Jan 19 198.01 .94 .75 2 205 24.10 .16 6.45 Jan 19 76.00 2.04 2.50 65 1240 22.90 .77 22.32 Mar 19 33.85 .46 .45 25 147 26.10 .31 5.81 Jan 19 7.41 .52 .57 72 259 27.30 -.79 9.96
Jan 19 35.00 .14 .23 230 448 23.10 .24 19.37 Jan 19 200.00 .69 .79 306 2224 24.00 .13 4.71 Jan 19 78.00 .75 .85 66 400 20.90 .46 44.06 Apr 19 33.00 .84 .80 250 350 25.60 .41 8.37
Jan 19 35.50 .06 .06 350 800 22.80 .12 8.02 Jan 19 200.01 .69 .62 10 210 24.00 .13 4.75 Jan 19 79.00 .38 .34 20 180 20.40 .29 22.03 Apr 19 33.50 .70 .65 21 160 25.40 .37 6.97 Iluka Res Last Sale Price $7.32
Jan 19 36.00 .02 .04 80 - 22.60 .05 2.67 Jun 19 38.33 .20 .20 7 587 23.10 .15 1.28 Feb 19 7.00 .27 .26 5 65 36.80 -.33 23.18
Jan 19 202.00 .51 .47 170 2759 24.00 .10 3.45 Jan 19 80.00 .17 .17 20 120 20.10 .16 9.69 Feb 19 7.25 .36 .35 15 176 36.00 -.43 31.93
Jan 19 34.00 .75 .95 250 25 24.80 .56 42.75 Jan 19 204.00 .38 .60 80 249 24.10 .08 2.56 Jan 19 81.00 .07 .08 200 1200 20.10 .07 3.82 Sep 19 31.36 1.84 1.85 10 - 25.00 .60 7.91
Jan 19 34.50 .49 .63 252 35 24.10 .44 35.27 Sep 19 37.33 .42 .43 10 202 23.30 .28 1.80 Mar 19 6.75 .28 .28 25 40 33.00 -.26 15.45
Feb 19 180.00 10.81 9.55 20 67 28.80 .63 22.67 Jan 19 0.01 77.61 78.16 36 310 - - -
Jan 19 35.50 .18 .16 65 22 23.40 .22 12.83 Feb 19 186.00 7.39 6.89 7 13 27.50 .52 25.68 Jan 19 73.01 5.42 - 195 291 28.00 .81 12.48 Dec 19 35.83 .90 .93 10 285 23.10 .40 2.94 James Hardie Ind Last Sale Price $15.24
Jan 19 0.01 34.18 - 200 750 - - 1.47 Feb 19 188.00 6.38 6.00 10 505 27.10 .48 22.17 Jan 19 75.00 3.82 3.80 12 296 25.80 .72 18.80 Mar 19 14.25 .55 .64 46 - 34.00 -.29 14.32
Jan 19
Jan 19
Jan 19
30.00 4.33
31.50 2.93
32.00 2.49
4.64
2.76
50 276 35.90 .92 6.45
2.32 120 1016 30.40 .85 10.32
30 1132 29.10 .82 12.53
Feb 19
Feb 19
Feb 19
190.00
194.00
200.00
5.53 5.10
4.03 3.40
2.38 2.20
50
130
14
300
32
245
26.70
26.20
25.70
.44
.36
.25
19.20
13.99
8.25
Jan 19
Jan 19
Jan 19
76.00 3.10 2.90
77.00 2.46 2.50
78.00 1.89 1.95
6
10
80
1391
562
1783
24.90
24.00
23.40
.66
.59
.51
23.34
29.09
30.63
PUT OPTIONS Lendlease Grp Last Sale Price $11.83
Jan 19 11.00 .28 .34 50 1680 48.90 -.26 30.32
Jan 19 32.01 2.48 1.70 100 1254 29.00 .82 12.72 AGL Energy Last Sale Price $20.26 Jan 19 11.50 .43 .43 350 630 45.50 -.38 45.75
Feb 19 200.01 2.38 - 25 300 25.70 .25 8.29 Jan 19 78.01 1.88 1.06 200 916 23.40 .51 30.47 Jan 19 11.75 .53 .52 350 480 44.30 -.44 56.39
Jan 19 32.50 2.08 2.30 10 2721 27.90 .77 16.03 Feb 19 204.00 1.64 1.50 1 220 25.50 .19 5.70 Jan 19 79.00 1.42 1.65 195 2299 22.90 .43 23.01 Jan 19 18.50 .06 .09 20 555 24.50 -.08 3.42
Jan 19 32.51 2.08 2.36 124 2202 27.90 .77 16.03 Jun 19 19.51 1.22 - 130 - 25.30 -.34 11.96 Mar 19 11.76 .98 1.03 4 100 44.70 -.43 32.87
Feb 19 210.00 .93 .60 10 18 25.40 .12 3.21 Jan 19 79.01 1.41 1.26 200 807 22.80 .43 22.85 Mar 19 19.00 7.28 .50 70 185 66.00 -.93 3.69
Jan 19 33.00 1.71 1.62 109 4885 26.90 .71 20.45 Feb 19 220.01 .34 - 25 - 25.60 .05 1.18 Jan 19 80.00 1.03 1.25 25 5960 22.40 .35 16.77 Jun 19 20.51 1.77 - 130 - 25.40 -.45 14.96
Jan 19 33.50 1.36 1.59 60 1639 26.10 .64 26.17 Sep 19 19.00 .99 1.29 10 10 17.30 -.24 6.51 Dec 19 19.00 7.51 - 70 - 38.10 -1.00 2.93
Feb 19 222.00 .28 .25 50 - 25.80 .04 .97 Jan 19 81.00 .73 .86 111 1310 22.20 .28 11.91
Jan 19 33.51 1.35 1.60 20 1144 26.10 .64 26.17 Feb 19 224.00 .23 .19 65 - 26.00 .04 .82 Jan 19 82.00 .52 .60 10 1660 22.00 .22 8.35 Macq Grp Last Sale Price $106.04
Jan 19 34.00 1.05 1.11 607 6589 25.40 .56 33.35 Amcor Last Sale Price $13.21
Feb 19 232.00 .12 .10 50 - 26.90 .02 .40 Jan 19 82.01 .51 .32 195 629 22.00 .21 8.27 Feb 19 13.00 .27 .27 100 300 18.30 -.36 12.85 Jan 19 93.01 .50 - 30 - 37.60 -.09 5.93
Jan 19 34.50 .80 .95 156 3189 24.80 .48 29.30 Mar 19 176.00 15.36 14.75 5 62 29.50 .69 15.21 Jan 19 83.00 .35 .38 21 1491 21.90 .16 5.67 Jan 19 96.01 .73 - 20 - 34.70 -.13 8.72
Jan 19 34.51 .79 .74 385 3379 24.80 .48 29.12 Mar 19 14.01 1.11 1.07 100 500 15.20 -.80 9.31
Mar 19 180.00 12.76 8.50 50 100 28.60 .63 18.23 Jan 19 84.00 .24 .20 150 902 22.00 .12 3.89 May 19 13.25 .65 - 100 - 15.20 -.44 10.78 Jan 19 98.00 .98 .98 10 403 33.00 -.17 11.63
Jan 19 35.00 .58 .68 405 4510 24.40 .40 21.56 Mar 19 184.00 10.40 9.80 2 2 27.90 .57 21.78 Jan 19 84.01 .23 .23 244 69 22.00 .12 3.81 Jan 19 98.01 .98 - 30 10 33.00 -.17 11.63
Jan 19 35.01 .58 .67 72 9279 24.40 .39 21.38 May 19 13.75 .96 - 100 - 14.60 -.63 7.58
Mar 19 190.00 7.45 6.20 10 10 26.90 .48 16.04 Jan 19 85.00 .16 1.70 50 320 22.10 .09 2.59 Jan 19 100.00 1.31 1.27 224 1563 31.40 -.22 15.61
Jan 19 35.50 .42 .38 80 1483 24.20 .32 15.48 Mar 19 192.00 6.58 6.20 3 12 26.70 .45 14.18 Feb 19 78.00 2.79 2.65 50 664 23.40 .54 23.05 AMP Last Sale Price $2.43 Jan 19 102.01 1.76 1.70 30 160 30.00 -.29 20.89
Jan 19 35.51 .41 .42 145 1252 24.20 .31 15.30 Mar 19 202.01 3.33 2.93 210 - 25.70 .30 7.16 Feb 19 82.00 1.21 1.10 40 64 22.40 .32 9.98 Feb 19 2.70 .33 .33 5 300 41.10 -.71 15.81 Jan 19 104.00 2.37 2.25 80 1222 28.70 -.37 28.13
Jan 19 36.00 .29 .35 590 1396 24.10 .25 10.69 Mar 19 210.00 1.97 - 200 325 25.50 .20 4.24 Mar 19 2.40 .18 .17 20 785 30.10 -.41 29.39 Jan 19 106.00 3.15 2.98 425 582 27.60 -.46 37.39
Jan 19 36.01 .29 .36 300 596 24.10 .24 10.69 Feb 19 82.01 1.21 1.35 320 195 22.40 .32 9.98
Mar 19 232.00 .40 .35 45 - 26.10 .06 .85 Feb 19 83.00 .95 - 90 155 22.30 .27 7.87 Jun 19 2.50 .29 - 80 30 30.00 -.48 18.06 Jan 19 108.00 4.17 5.25 10 712 26.70 -.57 26.29
Jan 19 36.50 .20 .22 255 1800 24.10 .18 7.37 Jun 19 194.00 9.66 - 4 - 25.90 .49 10.45 Jun 19 4.31 1.95 - 80 1200 27.60 -1.00 5.34 Jan 19 110.00 5.42 6.63 10 1614 26.10 -.67 17.33
Jan 19 36.51 .20 .24 75 26 24.10 .18 7.37 Feb 19 83.01 .95 .95 285 - 22.30 .27 7.87
Jun 19 200.01 7.42 5.75 4 243 25.40 .42 8.04 Feb 19 84.00 .75 1.55 50 110 22.20 .22 6.18 ANZ Banking Grp Last Sale Price $23.70 Jan 19 126.01 20.07 19.75 22 547 37.50 -.98 1.19
Jan 19 38.00 .06 .07 100 305 24.50 .07 2.21 Jun 19 220.01 2.81 - 10 - 24.40 .22 3.04 Feb 19 102.00 2.81 1.50 15 69 28.60 -.32 16.97
Jan 19 38.50 .04 - 100 - 24.60 .05 1.47 Mar 19 69.00 9.77 9.45 22 - 29.30 .84 5.67 Dec 18 24.50 .80 .90 100 125 51.50 -1.00 -
CSR Last Sale Price $2.87 Mar 19 75.00 5.14 5.38 20 202 26.10 .67 12.67 Jan 19 23.50 .21 .30 30 10 23.50 -.38 41.39 Feb 19 104.00 3.49 .98 15 140 27.80 -.38 21.08
Feb 19 30.01 4.54 3.60 60 54 32.50 .87 7.59 Mar 19 80.01 .55 .58 50 500 38.90 -.05 2.04
Feb 19 30.50 4.11 4.00 1 1 31.40 .85 8.63 Jan 19 3.00 .06 .05 370 394 34.30 .36 26.31 Mar 19 82.01 1.33 1.50 10 217 23.60 .39 6.79 Jan 19 21.00 .07 .10 85 80 30.60 -.06 3.45
Mar 19 84.01 .93 .85 50 60 23.50 .31 4.73 Jan 19 23.00 .32 .39 21 1562 23.80 -.29 16.99 Mar 19 108.00 6.27 6.16 15 79 25.80 -.50 16.13
Feb 19 33.50 1.80 1.91 35 810 26.40 .63 21.56 Caltex Aust Last Sale Price $25.33 Mar 19 112.00 8.61 8.40 2 322 25.00 -.63 9.91
Feb 19 34.00 1.50 1.61 20 1021 25.90 .57 25.41 Mar 19 94.00 .15 .17 120 578 24.00 .08 .79 Jan 19 23.50 .48 .50 1 1379 22.60 -.41 25.76
Feb 19 26.00 .67 .72 10 30 23.20 .44 16.81 Mar 19 97.00 .07 .09 30 738 23.80 .05 .36 Jan 19 24.00 .72 .80 250 465 21.90 -.55 22.57 Mar 19 116.00 11.47 5.86 12 122 24.60 -.75 5.67
Feb 19 34.01 1.50 1.68 10 4425 25.80 .57 25.50 Jun 19 104.00 7.46 8.41 45 204 24.80 -.38 14.03
Feb 19 34.50 1.25 1.40 40 615 25.40 .51 23.35 Crown Resorts Last Sale Price $11.95 Apr 19 76.01 4.07 4.35 5 - 24.90 .64 9.62 Jan 19 24.50 1.04 1.42 5 865 21.70 -.69 13.01
Feb 19 12.50 .17 .16 14 650 19.90 .34 9.38 Jan 19 25.50 1.88 2.33 5 967 23.00 -.89 4.25 Sep 19 108.00 10.71 7.85 12 273 23.50 -.45 10.99
Feb 19 35.01 1.00 .97 790 1079 25.00 .45 18.84 South32 Last Sale Price $3.35 Mar 19 22.50 .56 .64 10 45 23.80 -.28 9.37
Feb 19 35.50 .81 .90 140 90 24.70 .40 15.19 CYBG Last Sale Price $3.23 Jan 19 3.20 .21 .20 200 1576 33.70 .72 24.42 Apr 19 21.01 .31 - 60 - 24.80 -.15 4.05
Feb 19 36.01 .64 .69 25 250 24.50 .34 12.00 Jan 19 3.40 .11 .10 300 400 53.60 .40 42.86 Jan 19 3.30 .15 .14 1000 3438 32.70 .60 37.57 Dec 18 23.35 .01 .30 126 164 37.50 -.71 -
Feb 19 36.50 .51 .60 208 437 24.30 .29 9.56 Apr 19 21.50 .41 .45 10 60 24.20 -.19 5.29 Jan 19 22.00 .17 .21 39 2350 24.80 -.17 8.90
Jan 19 3.50 .06 .05 693 5124 31.60 .34 22.54 Apr 19 23.00 .80 - 60 80 22.20 -.34 10.38
Feb 19 37.50 .30 .35 16 93 24.10 .20 5.63 Flight Centre Travel Last Sale Price $42.87 Jan 19 3.70 .02 .02 68 2860 31.40 .15 7.51 Jan 19 22.01 .17 .21 100 300 24.80 -.17 8.90
Feb 19 38.00 .23 .23 25 530 24.10 .16 4.41 Jun 19 43.00 3.60 3.60 100 - 31.30 .59 16.75 Jun 19 21.00 .70 .75 30 711 24.90 -.18 5.89 Jan 19 23.00 .41 .48 120 3054 22.30 -.37 22.11
Feb 19 3.40 .14 .13 100 2318 30.70 .50 27.72 Jun 19 28.50 5.51 - 400 540 22.30 -1.00 6.02
Mar 19 24.01 9.72 9.05 10 44 48.90 .95 - Fortescue Metals Grp Last Sale Price $4.13 Feb 19 3.60 .07 .07 250 3000 29.40 .31 12.42 Jan 19 24.00 .94 1.04 100 2655 21.50 -.66 15.10
Mar 19 30.01 4.16 2.50 10 1050 30.90 .84 .17 Jun 19 34.01 10.86 5.95 200 350 32.40 -1.00 4.59 Jan 19 25.00 1.76 1.69 23 1692 23.40 -.86 5.39
Dec 18 4.00 .13 .15 400 400 38.50 1.00 - Feb 19 3.70 .04 .04 160 - 28.90 .23 8.60 Sep 19 29.01 5.91 5.90 10 - 21.50 -1.00 3.34
Mar 19 32.50 2.65 2.73 50 2200 27.20 .71 11.68 Dec 18 4.10 .03 .03 100 700 40.70 1.00 - Mar 19 3.46 .14 .14 75 375 30.00 .48 17.17 Jan 19 25.50 2.23 2.45 50 538 25.30 -.91 3.51
Mar 19 33.01 2.02 2.15 54 955 26.70 .67 10.17 Dec 18 4.20 - .01 65 960 43.30 - 88.38 May 19 3.80 .09 .09 144 - 28.70 .33 6.33 ASX Last Sale Price $59.71 Jan 19 26.00 2.71 2.44 145 355 27.50 -.95 2.70
Mar 19 34.00 1.72 1.13 30 2305 25.80 .58 18.18 Jan 19 4.10 .09 .07 500 800 29.90 .59 60.76 Jun 19 3.47 .22 .19 100 706 30.20 .53 13.10 Jan 19 55.00 .14 .18 50 170 22.30 -.08 3.06 Jan 19 30.01 6.67 6.64 20 260 45.90 -1.00 -
Mar 19 34.50 1.46 1.51 500 2132 25.40 .54 16.96 Jan 19 4.20 .04 .03 400 1521 27.90 .35 38.67 Jun 19 3.66 .15 .14 1000 100 30.00 .43 9.23 Jan 19 64.00 4.43 4.70 9 9 20.40 -.92 2.95 Feb 19 20.50 .13 .15 17 180 27.60 -.09 3.43
Mar 19 34.51 1.26 1.12 270 411 25.40 .54 14.64 Jan 19 4.20 .07 .07 216 580 28.70 .41 38.30 Dec 19 4.20 .10 .10 11 374 27.80 .32 3.04 Alumina Last Sale Price $2.31 Jun 19 21.00 .77 .79 30 10 23.40 -.19 6.58
Mar 19 35.01 1.03 .93 869 6411 24.70 .49 12.02 Jan 19 4.10 .16 .17 100 9888 31.10 .57 39.62 Dec 19 4.40 .07 .07 20 - 28.00 .26 2.28 Jan 19 2.30 .08 .09 140 410 34.20 -.45 43.59 Jun 19 24.01 2.17 1.94 20 120 21.10 -.51 12.86
Mar 19 35.51 .89 .94 20 1989 24.80 .45 10.28 Jan 19 4.20 .11 .10 700 15792 30.20 .46 33.52 Jun 19 25.51 3.23 3.04 145 126 19.90 -.73 9.10
Mar 19 36.00 .84 .97 45 1300 24.60 .40 9.76 Jan 19 4.30 .07 .07 325 32637 29.80 .35 21.33 Sims Metal Mgmt Last Sale Price $10.08 BHP Grp Last Sale Price $34.15 Sep 19 22.00 1.36 1.48 5 32 22.10 -.28 7.79
Mar 19 36.50 .69 .74 55 620 24.40 .36 8.02 Jan 19 4.31 .07 .07 1050 1250 29.80 .34 21.33 Jan 19 10.25 .31 .28 10 - 34.10 .47 38.71 Dec 18 34.50 .35 .14 134 60 20.00 -1.00 -
Mar 19 36.51 .60 .68 251 351 24.40 .36 6.97 Dec 19 10.75 .90 .86 20 - 33.00 .56 9.10 Jan 19 33.00 .10 .11 25 1025 25.00 -.15 12.69 Newcrest Min Last Sale Price $21.26
Jan 19 4.40 .04 .04 207 17338 29.70 .25 13.71 Dec 18 21.50 .24 .26 20 20 20.00 -1.00 -
Mar 19 37.00 .56 .60 25 1030 24.30 .32 6.56 Jan 19 4.41 .04 .04 211 200 29.70 .24 13.71 Stockland Last Sale Price $3.70 Jan 19 33.50 .19 .50 60 299 23.90 -.26 25.38
Mar 19 37.01 .49 .46 100 81 24.30 .31 5.75 Jan 19 34.00 .35 .31 60 413 22.90 -.43 47.43 Jan 19 19.50 .09 .09 3 16169 26.60 -.10 5.03
Feb 19 4.40 .10 .10 50 2346 30.20 .34 15.50 Mar 19 3.70 .10 .09 150 - 21.80 .57 11.26 Jan 19 20.00 .15 .13 100 1316 25.80 -.17 9.18
Mar 19 37.50 .46 .50 25 1134 24.30 .28 5.34 Feb 19 4.50 .07 .07 2750 1620 29.90 .28 10.85 Sep 19 3.60 .21 .20 875 475 20.10 .69 3.96 Jan 19 34.50 .61 - 100 - 22.30 -.61 35.40
Mar 19 38.00 .38 .44 11 1139 24.30 .24 4.41 Jan 19 34.00 .57 .58 75 - 24.60 -.44 40.97 Jan 19 21.51 .69 .61 10 - 24.00 -.54 25.75
Mar 19 4.50 .11 .12 100 6380 31.80 .36 10.57 Sonic Healthcare Last Sale Price $22.25 Feb 19 20.00 .34 .30 50 334 25.90 -.23 10.09
Mar 19 39.01 .23 .26 80 - 24.60 .18 2.67 Jan 19 30.00 .09 .08 100 4684 32.40 -.06 3.32
Mar 19 42.00 .06 .07 120 - 24.50 .07 .70 GPT Grp Last Sale Price $5.54 Jan 19 23.50 .13 .09 20 86 21.20 .20 7.35 Jan 19 30.50 .13 .12 50 778 31.40 -.08 4.61 Origin Energy Last Sale Price $6.40
Apr 19 33.50 2.08 2.30 50 400 25.20 .63 13.00 Feb 19 5.50 .18 .17 10000 300 26.10 .58 16.76 Sep 19 24.51 .50 .44 20 52 18.90 .40 2.99 Jan 19 31.50 .22 .21 120 1356 29.40 -.14 8.11 Feb 19 6.26 .28 .29 100 - 35.40 -.39 27.52
Apr 19 33.51 1.92 1.90 9 8 25.20 .63 11.55 Harvey Norman Last Sale Price $3.19 Santos Last Sale Price $5.38 Jan 19 32.00 .29 .28 170 2875 28.50 -.18 10.69 Mar 19 5.75 .20 .21 50 115 36.30 -.23 12.71
Apr 19 35.00 1.31 .97 10 120 24.20 .51 11.91 Apr 19 3.31 .10 .09 55 - 27.40 .48 10.18 Jan 19 5.25 .20 - 100 - 40.70 .69 55.12 Jan 19 32.01 .29 .29 20 950 28.50 -.18 10.87 Jun 19 5.50 .23 .25 100 100 33.30 -.19 7.01
Apr 19 36.00 .94 1.05 60 750 23.70 .43 8.47 Jan 19 5.50 .06 .06 100 - 36.30 .35 50.88 Jan 19 32.50 .39 .38 80 1408 27.60 -.23 14.37
Apr 19 37.00 .66 .73 240 105 23.50 .35 5.93 Insurance Aust Grp Last Sale Price $6.95 Jan 19 32.51 .39 .33 20 870 27.60 -.23 14.37 Oil Search Last Sale Price $7.10
Jan 19 6.92 .24 .20 500 200 28.50 .56 38.03 Jan 19 5.50 .12 .12 200 - 39.50 .41 52.01 Feb 19 7.00 .28 .29 20 100 30.60 -.41 25.25
May 19 36.50 .99 1.15 1961 - 23.40 .42 6.83 Jan 19 5.75 .04 .04 1000 - 38.60 .21 20.35 Jan 19 33.00 .52 .52 830 5819 26.80 -.29 18.98
May 19 38.01 .61 .57 5 - 22.90 .32 4.21 Jan 19 7.41 .05 .04 120 768 25.50 .21 9.05 Jan 19 33.01 .52 .45 150 1568 26.80 -.29 18.98 Qantas Airways Last Sale Price $5.76
Feb 19 6.00 .10 .10 204 1507 35.50 .26 11.90
Jun 19 32.00 3.35 3.50 10 512 25.50 .73 7.04 IOOF Hldgs Last Sale Price $5.08 Mar 19 5.25 .45 - 100 - 36.60 .62 23.60 Jan 19 33.50 .67 .67 250 1686 26.10 -.36 24.69 Jan 19 5.75 .17 .16 80 2175 28.00 -.46 37.15
Jun 19 33.01 2.67 2.05 30 696 24.90 .67 8.94 Jan 19 5.00 .38 .34 50 322 60.60 .58 74.33 Mar 19 6.26 .10 .09 123 1503 35.00 .24 7.37 Jan 19 34.00 .87 .82 130 578 25.50 -.44 32.06 Jan 19 6.25 .54 .58 15 155 31.60 -.82 9.83
Jun 19 34.51 1.92 1.78 10 1299 24.20 .58 11.21 Jun 19 6.25 .20 .20 500 - 32.00 .34 7.41 Jan 19 34.50 1.11 1.17 310 175 24.90 -.53 28.01 Feb 19 5.50 .15 .15 135 135 30.10 -.30 16.68
Jun 19 35.01 1.71 1.77 10 240 24.00 .54 9.96
Iluka Res Last Sale Price $7.32 Jan 19 35.00 1.40 1.18 30 45 24.50 -.61 20.27
Jun 19 36.01 1.33 1.40 10 70 23.60 .48 7.77
Feb 19 7.75 .23 .21 40 22 34.10 .38 20.12 SPDR 200 Fund Last Sale Price $52.50 Jan 19 36.01 2.12 1.90 10 1227 24.20 -.77 9.40 QBE Insurance Grp Last Sale Price $9.95
Apr 19 9.00 .07 .07 20 - 31.80 .17 3.17 Jun 19 52.00 2.08 2.00 1 - 13.80 .67 6.00 Jan 19 38.01 3.89 3.90 10 190 25.30 -.98 1.11 Jan 19 8.50 .03 - 200 - 37.50 -.05 3.16
Sep 19 35.00 2.12 2.13 60 335 24.00 .58 8.27
Sep 19 35.01 1.85 2.04 10 630 24.00 .58 7.24 James Hardie Ind Last Sale Price $15.24 Feb 19 27.00 .09 .08 40 160 36.50 -.04 1.59 Jan 19 9.50 .15 .22 200 220 31.10 -.27 19.61
Suncorp Grp Last Sale Price $12.56 Mar 19 9.25 .34 .35 150 - 28.90 -.25 13.76
Dec 19 40.00 .89 .86 4 256 22.60 .37 2.66 Mar 19 16.50 .50 .45 11 - 31.00 .37 13.02 Jan 19 0.01 12.60 12.63 40 - - - 4.51 Feb 19 28.00 .13 .12 30 332 34.90 -.06 2.44
Mar 19 16.51 .49 .41 10 - 31.00 .36 12.89 Feb 19 29.50 .23 .20 30 1739 32.30 -.10 4.41 Apr 19 9.50 .47 .54 100 100 26.60 -.32 14.77
Boral Last Sale Price $4.88 Jan 19 12.93 .17 .17 117 - 22.90 .36 17.54 May 19 10.25 .90 .96 9 - 23.60 -.51 14.20
LL8 Feb 19 32.00 .60 .52 55 903 28.30 -.24 11.34
Jan 19 4.90 .17 .15 2 203 31.70 .52 42.56 Sydney Airport Last Sale Price $6.94 Feb 19 32.50 .73 .78 102 2066 27.60 -.28 13.69
Mar 19 4.50 .52 .52 50 3 33.70 .74 10.98 Jun 19 0.01 11.95 - 2800 81341 - - - Rio Tinto Last Sale Price $77.66
Jan 19 6.75 .23 .16 50 345 30.30 .66 8.16 Feb 19 33.50 1.05 1.03 200 19 26.40 -.38 19.78 Dec 18 78.00 .34 .27 150 30 24.10 -1.00 -
Bank of Qld Last Sale Price $9.49 Lendlease Grp Last Sale Price $11.83 Jan 19 7.00 .09 .05 320 3533 24.90 .49 16.32 Feb 19 34.00 1.26 1.25 10 639 26.00 -.44 23.72 Jan 19 73.00 .05 .07 60 1495 26.60 -.04 2.94
Feb 19 10.51 .04 .03 48 - 19.30 .12 2.36 Jan 19 12.00 .49 .50 350 710 43.10 .49 52.66 Feb 19 6.76 .22 .19 270 90 20.60 .68 3.69 Feb 19 36.50 2.79 2.52 30 - 24.80 -.73 8.25 Jan 19 74.00 .10 .10 40 30 25.30 -.08 5.87
Mar 19 10.50 .07 .25 70 160 19.00 .19 3.14 Jan 19 12.25 .39 .37 350 939 42.50 .42 40.96 Feb 19 7.00 .13 .09 200 225 21.30 .52 12.00 Mar 19 29.00 .47 .40 50 735 31.50 -.12 5.52 Jan 19 75.00 .19 - 40 - 24.00 -.14 11.16
Jun 19 10.01 .23 .19 150 - 20.40 .46 4.94 Jan 19 12.50 .30 .35 35 808 42.20 .35 31.92 Mar 19 6.76 .28 .25 288 130 20.20 .68 6.00 Mar 19 33.00 1.55 1.35 100 1459 27.00 -.34 18.01 Jan 19 77.00 .63 .64 85 1000 21.70 -.37 37.01
Jan 19 12.75 .23 .23 150 65 42.10 .29 24.47 Apr 19 7.25 .14 .10 70 - 19.60 .43 6.02 Mar 19 34.01 2.03 1.85 50 300 26.40 -.43 23.58 Jan 19 71.00 .09 .11 40 - 28.50 -.05 2.82
BlueScope Steel Last Sale Price $11.17 Jan 19 13.00 .17 .17 250 276 42.20 .24 18.62 May 19 7.00 .25 .21 50 20 19.00 .58 8.48 Mar 19 35.00 2.63 2.52 60 100 26.20 -.52 20.74
Jan 19 11.00 .70 .72 300 215 49.80 .58 60.28 Jan 19 72.00 .14 .14 33 - 27.60 -.07 4.39
Feb 19 12.50 .52 .54 200 650 41.80 .42 27.88 May 19 7.25 .17 .13 1250 - 18.90 .46 5.60 Apr 19 33.51 1.90 1.90 50 - 25.50 -.38 17.16 Jan 19 73.00 .22 .21 3 - 26.60 -.10 6.89
Jan 19 11.25 .57 .59 300 57 48.80 .52 64.23 Feb 19 13.00 .36 .36 250 1100 41.40 .33 19.49
Jan 19 11.75 .36 .35 30 250 47.40 .39 40.56 Transurban Grp Last Sale Price $11.87 May 19 31.00 1.18 1.20 30 - 27.00 -.23 8.14 Jan 19 77.00 1.06 1.00 20 - 22.90 -.40 33.21
Mar 19 10.00 2.17 2.05 15 15 44.00 .83 11.57 Mar 19 11.77 .28 .23 1000 12952 14.40 .64 5.85 Sep 19 27.01 .90 .92 20 208 29.00 -.11 3.49 Jan 19 67.00 .12 .29 50 110 31.80 -.04 1.94
Jan 19 13.00 .09 .10 95 224 46.60 .14 10.14 Mar 19 12.25 .78 .72 2985 - 39.50 .50 25.99
Mar 19 13.51 .30 .33 35 119 45.30 .25 10.83 Mar 19 12.01 .18 .17 40 13435 14.10 .53 6.02 BlueScope Steel Last Sale Price $11.17 Jan 19 68.00 .17 .35 50 511 31.20 -.05 2.67
Jun 19 15.00 .26 .25 100 100 38.60 .20 4.55 Macq Grp Last Sale Price $106.04 Jan 19 11.00 .55 .55 80 375 51.60 -.42 61.41 Jan 19 68.01 .17 1.03 200 250 31.20 -.05 2.67
Jan 19 110.00 1.54 1.44 17 367 25.80 .34 18.28
Telstra Corp Last Sale Price $2.82 Jan 19 69.00 .21 .47 190 1275 30.50 -.07 3.48
Brambles Last Sale Price $10.18 Dec 18 0.01 2.81 2.83 100 - - 1.00 - Jan 19 14.00 2.87 2.87 50 50 53.40 -.94 4.51
Jan 19 110.01 1.53 1.60 2 447 25.80 .34 18.16 Jan 19 15.50 4.36 - 30 40 66.40 -.98 2.82 Jan 19 69.01 .22 .44 200 270 30.50 -.07 3.57
Jan 19 10.26 .22 .19 55 100 22.20 .49 27.20 Dec 18 2.74 .08 .09 1000 1000 20.00 1.00 - Jan 19 70.00 .29 .60 90 887 29.70 -.09 4.70
Jan 19 112.00 .97 1.00 85 922 25.20 .25 11.51 Jan 19 2.77 .12 .11 50 1155 29.50 .62 31.24 Mar 19 11.25 1.13 1.18 4 - 48.20 -.45 37.12
Mar 19 10.00 .55 .53 50 10 23.30 .63 14.42 Jan 19 112.01 .97 .98 10 28 25.20 .25 11.51 Jan 19 71.00 .38 .35 160 1046 28.70 -.11 6.08
Mar 19 10.51 .28 .23 20 1220 22.30 .46 10.72 Feb 19 2.80 .14 .13 50 1391 27.20 .58 26.11 Mar 19 15.51 4.43 - 30 - 45.10 -.97 3.37
Jan 19 114.00 .59 .62 210 1670 24.90 .17 7.00 Jan 19 72.00 .48 .95 150 880 27.80 -.14 7.78
Dec 19 10.50 .65 .58 29 20 20.70 .59 6.51 Jan 19 114.01 .59 .67 11 407 24.90 .17 7.00
Feb 19 2.91 .08 .07 190 150 26.10 .43 18.17 Brambles Last Sale Price $10.18 Jan 19 72.01 .48 .59 195 480 27.80 -.14 7.78
Feb 19 3.00 .05 .04 100 1040 25.40 .31 11.35 Jun 19 8.76 .18 .18 50 100 25.00 -.14 3.62
C’wlth Bank of Aust Last Sale Price $70.33 Jan 19 118.00 .20 .22 100 519 24.50 .07 2.31 Mar 19 2.85 .12 .11 2100 1914 26.60 .54 16.18
Jan 19 74.00 .80 .62 100 1146 26.00 -.22 12.97
Dec 18 68.00 2.33 1.50 140 290 29.90 1.00 - Jan 19 118.01 .20 .25 130 260 24.50 .07 2.31 Mar 19 2.94 .09 .08 320 3200 26.00 .44 11.96 C’wlth Bank of Aust Last Sale Price $70.33 Jan 19 74.01 .80 .65 50 916 26.00 -.22 12.88
Dec 18 69.00 1.33 .43 85 375 24.70 1.00 - Jan 19 120.00 .10 .12 50 1232 24.50 .04 1.25 Dec 18 69.00 - .11 160 300 26.00 - 57.09 Jan 19 76.00 1.32 1.01 10 1995 24.40 -.34 21.39
Dec 18 70.00 .33 .22 4930 1721 21.90 1.00 - Jan 19 122.00 .06 .25 110 1828 24.60 .03 .71 Mar 19 2.95 .07 .07 100 1300 25.90 .43 10.55 Dec 18 70.00 - .34 60 72 31.60 - 176.45 Jan 19 77.00 1.68 2.10 50 497 23.70 -.41 27.23
Jan 19 68.00 2.51 - 20 - 22.90 .87 11.68 Jan 19 124.00 .03 .14 10 526 24.70 .01 .36 Mar 19 3.05 .04 .04 70 4080 24.90 .33 6.33 Dec 18 72.00 1.67 - 48 18 50.60 -1.00 - Jan 19 80.00 3.31 2.90 10 95 22.70 -.66 15.80
Jan 19 69.00 1.65 .95 90 310 20.80 .76 20.76 Feb 19 95.00 12.89 13.30 10 - 35.00 .83 11.20 Jun 19 2.84 .17 .17 700 100 25.50 .58 12.38 Jan 19 65.00 .03 .08 110 443 29.00 -.02 1.62 Jan 19 81.01 4.03 5.18 195 485 22.70 -.73 11.02
Jan 19 70.00 .93 .64 410 265 19.10 .59 38.92 Feb 19 106.00 4.70 4.63 10 27 27.30 .56 28.11 Treasury Wine Last Sale Price $14.75 Jan 19 69.00 .29 .86 40 40 20.60 -.24 19.14 Feb 19 69.00 .61 1.31 50 755 29.20 -.12 5.07
Jan 19 71.00 .42 .25 838 - 17.90 .37 27.25 Feb 19 110.00 2.80 2.50 5 33 26.00 .41 16.91 Jan 19 14.50 .69 .68 50 96 33.40 .61 37.12 Jan 19 70.00 .59 - 40 40 19.40 -.41 38.27 Feb 19 70.00 .74 .68 60 2065 28.40 -.14 6.10
Jan 19 72.00 .14 .12 630 593 17.10 .18 9.41 Feb 19 114.00 1.53 1.54 2 551 25.10 .28 9.24 Jan 19 15.00 .42 .36 56 531 32.20 .46 35.84 Jan 19 72.00 1.87 - 48 - 19.90 -.80 12.97 Feb 19 71.00 .88 1.16 40 147 27.70 -.17 7.26
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
Feb 19 71.01 .88 1.13 270 303 27.70 -.17 7.26 Sep 19 26.51 3.35 - 20 30 17.70 -.74 5.64 Jan 19 5750 .49 .23 1380 1180 19.00 - - Jan 19 5250 .02 .23 40 230 25.40 - - Feb 19 4900 .18 .34 143 970 24.50 - -
Feb 19 72.00 1.06 1.56 40 1547 27.10 -.20 8.74 Dec 19 25.01 3.10 - 70 - 18.90 -.49 9.59 Jan 19 5775 .40 .10 287 855 18.50 - - Jan 19 5275 .03 .06 94 463 24.40 - - Feb 19 4950 .21 .43 1 1052 24.10 - -
Feb 19 72.01 1.05 - 270 10 27.00 -.20 8.66 Dec 19 26.01 3.76 - 360 61 17.70 -.63 8.18 Jan 19 5800 .32 .10 152 2335 18.00 - - Jan 19 5325 .04 .07 122 193 22.40 - - Feb 19 5000 .24 .44 197 2006 23.30 - -
Dec 19 80.00 9.86 9.50 20 35 23.70 -.46 9.87 Wesfarmers Last Sale Price $32.25 Jan 19 5825 .25 .04 2 850 17.60 - - Jan 19 5350 .04 .07 105 500 21.40 - - Feb 19 5050 .25 .29 12 216 22.10 - -
South32 Last Sale Price $3.35 Jan 19 30.22 .17 .23 50 945 23.80 -.14 6.63 Jan 19 5850 .20 .08 441 1862 17.20 - - Jan 19 5375 .05 .07 22 222 20.40 - - Feb 19 5075 .26 - 50 - 21.70 - -
Jan 19 3.40 .15 .16 10 912 33.90 -.53 37.57 Jan 19 30.94 .28 .39 100 5900 21.90 -.22 10.73 Jan 19 5875 .15 .06 443 918 16.90 - - Jan 19 5400 .06 .10 379 612 19.40 - - Feb 19 5100 .28 .69 2 454 21.40 - -
Jan 19 3.61 .29 .29 150 158 32.50 -.78 11.27 Jan 19 32.36 .74 1.25 30 427 19.80 -.49 24.78 Jan 19 5925 .09 .03 388 1040 16.60 - - Jan 19 5450 .09 .16 396 542 17.50 - - Feb 19 5150 .32 .68 1 3355 20.60 - -
Jan 19 3.90 .56 - 400 400 38.70 -.93 3.76 Jan 19 33.79 1.71 - 100 360 19.80 -.80 6.63 Jan 19 5975 .05 .01 320 1898 16.40 - - Jan 19 5500 .13 .19 69 329 15.70 - - Feb 19 5250 .41 .54 35 961 19.00 - -
Feb 19 3.20 .10 .09 70 1000 31.80 -.31 18.16 Feb 19 30.58 .47 .77 100 5 23.20 -.24 9.23 Jan 19 6000 .04 .02 27 1063 16.50 - - Jan 19 5525 .17 .38 142 676 14.80 - - Feb 19 5275 .44 .57 42 85 18.70 - -
Mar 19 3.36 .26 .27 12 1284 35.20 -.45 29.61 Feb 19 31.65 .77 .98 30 4 21.70 -.36 15.29 Jan 19 6050 .03 .01 104 1232 16.70 - - Jan 19 5550 .22 .35 123 1210 14.10 - - Feb 19 5300 .47 .62 19 916 18.30 - -
Jun 19 3.47 .39 - 400 - 33.40 -.48 16.08 Feb 19 33.44 1.67 - 100 15 20.30 -.64 9.53 Jan 19 6075 .02 .01 10 1677 16.90 - - Jan 19 5575 .29 .53 276 324 13.40 - - Feb 19 5350 .54 .66 38 1254 17.50 - -
Jun 19 3.67 .52 - 2391 400 32.90 -.59 11.91 Mar 19 33.44 2.56 2.58 25 200 19.90 -.60 16.79 Jan 19 6200 .01 .01 10 982 18.20 - - Jan 19 5600 .39 1.92 19 110 13.00 - - Feb 19 5375 .58 .81 26 246 17.20 - -
Jun 19 3.86 .66 .83 400 340 32.80 -.69 8.63 Apr 19 28.50 .52 - 120 - 23.10 -.13 4.94 Feb 19 5475 2.61 1.90 21 17 21.40 - - Jan 19 5625 .52 .80 120 211 12.80 - - Feb 19 5400 .62 .81 160 15832 16.80 - -
Feb 19 5550 2.07 1.32 4 137 20.00 - - Jan 19 5650 .69 1.00 195 593 13.00 - - Feb 19 5450 .72 1.01 205 11006 16.00 - -
Scentre Grp Last Sale Price $3.97 WorleyParsons Last Sale Price $11.42 Jan 19 5675 .88 1.42 49 571 13.50 - - Feb 19 5475 .77 1.06 3 3216 15.60 - -
Mar 19 4.00 .23 .24 70 - 21.10 -.47 20.49 Mar 19 11.25 .93 1.02 4 20 43.90 -.41 32.14 Feb 19 5575 1.90 1.31 26 95 19.60 - -
Feb 19 5600 1.74 1.01 25 123 19.20 - - Jan 19 5700 1.09 - 62 76 14.20 - - Feb 19 5500 .83 1.08 362 3242 15.20 - -
Seek Last Sale Price $17.13 May 19 11.75 1.36 1.33 200 - 39.80 -.47 21.34 Jan 19 5725 1.32 1.55 43 1267 15.20 - - Feb 19 5550 .96 1.35 41 958 14.30 - -
May 19 12.00 1.51 1.49 200 9 39.60 -.50 19.18 Feb 19 5625 1.58 - 150 30 18.80 - -
Sep 19 18.00 2.24 2.18 10 245 27.80 -.50 10.65 Feb 19 5650 1.43 .91 28 173 18.40 - - Jan 19 5750 1.56 2.05 5 70 16.30 - - Feb 19 5575 1.04 1.42 35 760 13.90 - -
Sims Metal Mgmt Last Sale Price $10.08 Woolworths Grp Last Sale Price $29.30 Feb 19 5700 1.16 .71 135 330 17.70 - - Jan 19 5775 1.80 - 35 998 17.40 - - Feb 19 5600 1.12 1.56 152 1977 13.50 - -
Jan 19 12.75 2.67 2.55 16 16 34.50 -1.00 - Jan 19 26.91 .04 .04 19 19 20.10 -.05 1.72 Feb 19 5750 .92 .52 21 503 17.00 - - Jan 19 5800 2.04 - 15 23 18.40 - - Feb 19 5625 1.21 .98 15 399 13.00 - -
Jan 19 13.50 3.42 3.33 7 7 40.60 -1.00 - Jan 19 28.40 .18 .18 20 270 16.50 -.21 7.95 Feb 19 5775 .81 - 38 117 16.70 - - Jan 19 5225 .06 .10 33 45 22.50 - - Feb 19 5675 1.41 1.92 5 354 12.10 - -
Woodside Pet Last Sale Price $31.06 Feb 19 5800 .71 .42 109 355 16.40 - - Jan 19 5250 .07 .12 30 34 22.40 - - Feb 19 5700 1.52 2.10 5 1672 11.60 - -
Stockland Last Sale Price $3.70 Feb 19 5825 .62 .16 70 50 16.20 - - Jan 19 5275 .09 .13 39 - 22.40 - - Feb 19 5800 2.12 2.65 150 743 10.00 - -
Dec 19 3.20 .15 .16 400 - 20.60 -.15 4.13 Jan 19 28.50 .23 .23 10 570 32.30 -.15 9.52
Jan 19 29.00 .30 .30 100 1132 31.10 -.19 12.36 Feb 19 5850 .54 .26 233 678 15.90 - - Jan 19 5325 .11 .21 30 6 21.10 - - Feb 19 5825 2.31 3.25 30 242 9.60 - -
The Star Entertain Last Sale Price $4.41 Jan 19 29.50 .41 .79 10 1291 30.10 -.24 16.41 Feb 19 5900 .40 .11 101 1990 15.40 - - Jan 19 5350 .13 - 55 - 20.50 - - Feb 19 5900 2.94 3.55 3 937 8.80 - -
Jan 19 4.40 .12 .10 60 - 24.60 -.45 32.82 Jan 19 29.51 .41 .41 30 580 30.10 -.24 16.41 Feb 19 5950 .29 .07 220 7324 15.10 - - Jan 19 5375 .15 .25 3 - 19.80 - - Feb 19 6100 4.87 5.38 10 127 8.10 - -
Jan 19 30.00 .54 1.16 200 1447 29.20 -.30 21.68 Feb 19 6000 .21 .10 228 1030 14.80 - - Jan 19 5400 .17 .27 20 36 19.10 - - Mar 19 4200 .08 .09 146 1167 30.70 - -
Sonic Healthcare Last Sale Price $22.25 Jan 19 5450 .22 - 301 67 17.50 - - Mar 19 4300 .10 .11 90 97 29.40 - -
Feb 19 22.50 .83 .95 10 25 20.90 -.51 16.69 Jan 19 30.01 .54 .50 50 340 29.20 -.30 21.68 Feb 19 6050 .14 .07 131 854 14.60 - -
Jan 19 30.50 .70 1.16 240 707 28.60 -.38 28.57 Feb 19 6075 .12 .04 100 767 14.50 - - Jan 19 5475 .25 .38 21 - 16.80 - - Mar 19 4400 .11 .11 10 3761 28.10 - -
Santos Last Sale Price $5.38 Jan 19 31.00 .92 .88 265 1144 28.10 -.46 37.08 Feb 19 6100 .10 .03 484 828 14.40 - - Jan 19 5500 .29 - 186 - 16.10 - - Mar 19 4700 .21 .33 37 666 24.40 - -
Dec 18 5.50 .12 .14 50 395 20.00 -1.00 - Jan 19 32.50 1.82 2.63 175 1112 27.50 -.70 15.60 Feb 19 6175 .06 .05 1 205 14.30 - - Jan 19 5525 .33 - 651 - 15.30 - - Mar 19 4900 .32 .33 240 1079 22.10 - -
Jan 19 5.25 .15 .14 40 1900 36.50 -.37 36.26 Jan 19 34.50 3.53 1.47 20 175 28.70 -.92 3.65 Feb 19 6200 .05 .02 321 548 14.30 - - Jan 19 5550 .39 - 119 60 14.50 - - Mar 19 5000 .40 .63 180 8085 21.00 - -
Jan 19 5.50 .28 .41 250 2265 36.20 -.55 37.43 Jan 19 36.51 5.47 6.70 10 1745 34.30 -.99 .81 Feb 19 6225 .04 .02 1 105 14.30 - - Jan 19 5575 .45 .70 133 10 13.60 - - Mar 19 5200 .65 .75 10 4865 18.70 - -
Jan 19 6.00 .67 .77 250 2942 38.30 -.84 10.53 Feb 19 30.00 1.06 1.05 1 330 32.90 -.35 21.85 Feb 19 6250 .03 .02 75 248 14.30 - - Jan 19 5600 .52 - 100 67 12.60 - - Mar 19 5225 .69 1.10 18 786 18.50 - -
Jan 19 6.50 1.14 .61 312 512 44.10 -.95 3.51 Mar 19 32.85 3.22 3.23 30 552 26.60 -.62 18.27 Jan 19 5650 .70 - 50 - 10.30 - - Mar 19 5250 .74 .82 1 6996 18.20 - -
Feb 19 6275 .03 .03 101 122 14.30 - - Jan 19 5700 1.00 - 152 - 8.10 - - Mar 19 5275 .79 .92 62 44 18.00 - -
Jan 19 6.75 1.38 - 500 500 48.10 -.98 2.34 Mar 19 33.85 4.00 1.07 20 159 26.70 -.72 15.52 Feb 19 6325 .02 .02 1 144 14.30 - -
Feb 19 7.00 1.62 - 524 524 33.50 -1.00 - Apr 19 29.00 1.22 1.67 150 270 27.10 -.27 12.15 Jan 19 5725 1.21 - 611 - 7.30 - - Mar 19 5300 .84 1.29 14 2961 17.70 - -
Mar 19 4.70 .14 .13 100 - 37.80 -.19 9.96 Mar 19 4900 6.80 5.42 7 4 21.60 - - Jan 19 5750 1.44 - 260 - 6.90 - - Mar 19 5350 .96 1.25 228 1398 17.30 - -
Apr 19 30.50 1.86 - 150 100 26.00 -.39 18.57 Mar 19 5350 2.97 2.51 1 22 17.10 - -
Mar 19 5.26 .33 .34 8 - 35.60 -.39 23.97 Jun 19 32.85 3.50 3.53 40 677 24.20 -.57 11.01 Jan 19 4400 .02 .02 95 296 44.80 - - Mar 19 5375 1.03 1.24 30 62 17.10 - -
Mar 19 6.51 1.21 .97 312 700 33.50 -.89 5.53 Mar 19 5400 2.61 2.11 3 543 16.70 - - Jan 19 4550 .03 .03 75 124 41.60 - - Mar 19 5400 1.10 1.20 163 8772 16.80 - -
Mar 19 7.01 1.67 1.35 524 391 33.70 -1.00 2.95 Mar 19 5500 1.95 1.75 26 1220 15.90 - - Jan 19 4650 .04 .04 50 811 39.20 - - Mar 19 5500 1.43 1.57 260 14860 16.00 - -
Jun 19 6.76 1.46 -
Suncorp Grp Last Sale Price $12.56
500 - 30.90 -.89 2.78 INDEX OPTIONS Mar 19
Mar 19
Mar 19
5600 1.38 1.12
5700
5725
.91
.82
.76
.62
25 818 15.00
4 3122 14.30
10 258 14.20
-
-
-
-
-
-
Jan 19
Jan 19
4700
4750
.05
.05
.05 619 2790 38.00
.05 25 457 36.80
-
-
-
-
Mar 19
Mar 19
5525 1.53 1.97
5550 1.63 1.77
60 398 15.80
9 771 15.50
-
-
-
-
Feb 19 11.25 .13 .13 30 - 25.80 -.11 6.63 S&P/ASX 200 Call (value in index points, 1pt = $10) Jan 19 4800 .06 .06 75 375 35.50 - - Mar 19 5600 1.85 2.05 15 11192 15.20 - -
Mar 19 5800 .57 .31 20 1947 13.80 - - Jan 19 4850 .07 .06 60 252 34.30 - - Mar 19 5675 2.24 2.44 80 99 14.60 - -
Feb 19 12.00 .32 .34 30 - 23.00 -.26 16.31 Jan 19 5300 3.21 - 40 40 36.60 - - Mar 19 5900 .34 .33 267 2157 13.40 - -
Feb 19 12.25 .42 .47 30 30 22.20 -.34 21.67 Jan 19 5400 2.23 1.82 414 72 28.90 - - Jan 19 4900 .07 .08 55 2034 33.00 - - Mar 19 5850 3.40 4.10 10 370 13.60 - -
Mar 19 5925 .29 .48 22 69 13.30 - - Jan 19 5000 .07 .09 502 7766 28.50 - - Mar 19 5900 3.79 4.12 4 1503 13.40 - -
Mar 19 13.44 1.28 1.28 6 - 19.80 -.74 12.79 Jan 19 5450 1.75 1.51 91 138 24.70 - - Mar 19 5950 .26 .43 1 133 13.20 - -
Jun 19 10.95 .25 .23 60 - 23.00 -.14 3.97 Jan 19 5475 1.51 .87 176 165 22.80 - - Jan 19 5025 .07 .10 10 672 27.90 - - Mar 19 5950 4.21 6.18 20 106 13.20 - -
Mar 19 5975 .22 .11 6 117 13.20 - - Jan 19 5050 .08 .10 8 2202 27.20 - - Mar 19 5975 4.42 4.65 5 74 13.20 - -
Jun 19 12.44 .73 .74 40 20 20.00 -.39 11.67 Jan 19 5500 1.28 .88 56 137 21.10 - - Mar 19 6000 .19 .10 202 8084 13.10 - -
Jan 19 5525 1.07 .70 22 253 19.70 - - Jan 19 5075 .08 .11 4 215 26.60 - - Mar 19 6150 6.01 6.42 2 3055 12.60 - -
Sydney Airport Last Sale Price $6.94 Jan 19 5550 .86 .80 230 741 18.40 - -
Mar 19 6050 .14 .11 1 1877 13.10 - - Jan 19 5100 .09 .14 42 2199 25.90 - - Mar 19 6300 7.45 7.27 7 163 12.00 - -
Jan 19 6.50 .07 .08 30 131 22.70 -.13 12.70 Mar 19 6075 .13 .18 6 2061 13.10 - - Jan 19 5150 .10 .33 75 944 24.60 - - Mar 19 6400 8.44 8.98 2 62 11.90 - -
Jan 19 7.00 .34 .40 70 1380 24.80 -.52 49.87 Jan 19 5575 .68 .63 435 1255 17.30 - - Mar 19 6225 .06 .04 5 127 13.30 - -
Jan 19 5600 .52 .39 666 356 16.40 - - Jan 19 5200 .12 .15 550 3222 23.30 - - Apr 19 4400 .16 - 900 - 26.10 - -
Mar 19 7.01 .39 - 70 - 19.30 -.49 18.29 Mar 19 6250 .05 .04 4 1987 13.40 - - Jan 19 5225 .13 .37 220 402 22.70 - - Apr 19 4800 .35 - 1800 - 21.90 - -
Mar 19 7.25 .59 .62 23 80 21.20 -.62 16.01 Jan 19 5625 .38 .21 310 111 15.60 - -
Jan 19 5650 .27 .22 742 212 15.10 - - Apr 19 5750 .94 .76 4 55 14.20 - - Jan 19 5275 .15 .45 2 1037 21.40 - - Apr 19 5200 .82 .79 5 113 18.00 - -
Tabcorp Hldgs Last Sale Price $4.29 Jan 19 5675 .18 .12 518 696 14.70 - - Apr 19 5850 .63 .56 5 33 13.80 - - Jan 19 5300 .17 .24 451 2346 20.80 - - Apr 19 5225 .87 - 900 13 17.80 - -
Mar 19 4.30 .27 .27 26 2658 24.40 -.45 23.58 Jan 19 5700 .12 .10 917 739 14.50 - - Apr 19 6000 .31 .23 21 172 13.30 - - Jan 19 5325 .18 .54 62 563 20.10 - - Apr 19 5300 1.04 1.25 9 66 17.20 - -
Apr 19 3.90 .10 .10 12 - 24.10 -.19 7.57 Jan 19 5725 .08 .03 127 1553 14.40 - - Apr 19 6050 .24 - 3 255 13.10 - - Jan 19 5350 .20 .27 113 3992 19.50 - - Apr 19 5325 1.10 - 43 10 17.00 - -
Jun 19 3.81 .11 .11 300 - 23.50 -.17 5.11 Jan 19 5750 .05 .04 60 404 14.50 - - Apr 19 6100 .19 .10 1 122 13.10 - - Jan 19 5375 .22 .37 97 655 18.80 - - Apr 19 5350 1.17 1.50 10 41 16.70 - -
Jun 19 4.21 .26 .28 120 70 22.20 -.37 12.09 Jan 19 5775 .03 .02 112 347 14.70 - - Apr 19 6125 .16 - 6 9 13.00 - - Jan 19 5400 .25 .35 114 4084 18.10 - - Apr 19 5400 1.31 1.92 10 146 16.30 - -
Jan 19 5800 .02 .01 85 1024 15.00 - - Apr 19 6150 .14 .54 6 116 13.00 - - Jan 19 5425 .27 .47 339 1353 17.40 - - Apr 19 5500 1.63 1.77 3 62 15.40 - -
Transurban Grp Last Sale Price $11.87 Apr 19 6225 .10 .26 6 7 13.00 - - Jan 19 5450 .30 .49 110 1266 16.70 - - Apr 19 5550 1.82 1.96 4 24 14.90 - -
Mar 19 11.52 .32 .32 15 113 15.90 -.29 10.53 Jan 19 5825 .01 .01 55 8 15.30 - -
Jan 19 5400 2.65 - 3 - 32.10 - - Apr 19 6250 .09 .11 3 79 13.00 - - Jan 19 5475 .34 .56 399 493 16.10 - - Apr 19 5575 1.93 - 3 7 14.70 - -
Telstra Corp Last Sale Price $2.82 Jan 19 5450 2.18 1.27 81 - 28.70 - - May 19 5275 3.67 3.28 30 30 15.60 - - Jan 19 5500 .38 .53 424 6321 15.40 - - Apr 19 5700 2.55 2.82 4 405 13.70 - -
Jan 19 2.67 .01 .01 1000 - 26.70 -.13 8.63 Jan 19 5475 1.94 .80 91 1 27.00 - - May 19 5775 .91 .85 4 - 13.20 - - Jan 19 5525 .42 .68 277 522 14.70 - - May 19 5025 .72 - 6 11 19.30 - -
Mar 19 3.93 1.15 1.15 200 1807 31.10 -1.00 5.63 Jan 19 5500 1.72 1.06 41 3 25.50 - - May 19 5975 .40 - 1 6 12.60 - - Jan 19 5550 .48 .66 157 1994 14.10 - - May 19 5125 .89 - 6 2 18.50 - -
Jun 19 2.84 .21 .22 700 300 23.10 -.44 13.44 Jan 19 5525 1.52 .50 20 2 24.30 - - May 19 6000 .36 - 1 16 12.50 - - Jan 19 5575 .55 1.32 1668 1108 13.50 - - May 19 5600 2.38 2.52 4 4 15.30 - -
Jun 19 2.85 .21 .19 60 450 23.10 -.45 12.73 Jan 19 5550 1.32 .38 158 64 23.30 - - May 19 6050 .28 - 1 7 12.40 - - Jan 19 5600 .64 .97 3460 6653 13.00 - - Jun 19 3500 .07 .09 60 179 32.20 - -
Westpac Banking Last Sale Price $24.19 Jan 19 5575 1.14 .46 591 35 22.30 - - May 19 6075 .25 - 2 6 12.40 - - Jan 19 5625 .74 1.07 115 1370 12.60 - - Jun 19 4900 .71 .80 110 3281 19.70 - -
Dec 18 24.00 - .11 110 230 20.00 - 165.98 Jan 19 5600 .97 .67 231 373 21.30 - - May 19 6100 .22 .26 4 14 12.30 - - Jan 19 5650 .87 2.48 151 3312 12.20 - - Jun 19 5025 .89 - 1 1 18.80 - -
Dec 18 24.50 .31 .80 80 235 20.00 -1.00 - Jan 19 5625 .81 .38 9 20 20.30 - - May 19 6150 .17 - 1 - 12.30 - - Jan 19 5675 1.01 1.40 169 362 12.00 - - Jun 19 5050 .93 - 1 3 18.60 - -
Dec 18 25.00 .81 .90 30 180 20.00 -1.00 - Jan 19 5650 .65 .40 82 2 19.40 - - May 19 6175 .15 - 1 1 12.30 - - Jan 19 5700 1.18 1.59 35 1579 12.00 - - Jun 19 5100 1.02 .85 1 5844 18.20 - -
Dec 18 26.00 1.81 1.09 30 141 20.00 -1.00 - Jan 19 5675 .52 - 2 - 18.50 - - May 19 6200 .14 - 3 19 12.30 - - Jan 19 5725 1.37 1.92 372 1708 12.10 - - Jun 19 5125 1.07 - 1 12 18.10 - -
Jan 19 22.01 .09 .13 100 - 27.30 -.09 4.42 Jan 19 5700 .40 .22 229 1137 17.70 - - Jun 19 5600 1.91 1.70 10 372 14.40 - - Jan 19 5750 1.57 1.95 10 1862 12.30 - - Jun 19 5150 1.13 - 1 2384 17.90 - -
Jan 19 22.50 .14 .18 285 225 26.10 -.14 7.02 Jan 19 5725 .30 .15 218 1054 17.00 - - Jun 19 5700 1.44 1.29 6 42 14.00 - - Jan 19 5825 2.25 2.55 8 1023 13.70 - - Jun 19 5175 1.18 - 2 5 17.70 - -
Jan 19 23.00 .21 .27 210 489 24.70 -.20 10.93 Jan 19 5750 .23 .16 1151 210 16.50 - - Jun 19 5800 1.05 .91 15 1206 13.50 - - Jan 19 5850 2.49 2.82 3 1277 14.40 - - Jun 19 5200 1.24 1.50 9 20002 17.60 - -
Jan 19 23.50 .33 .33 15 375 23.40 -.29 16.91 Jan 19 5150 5.25 - 20 20 43.20 - - Jun 19 5925 .68 .58 4 27 13.10 - - Jan 19 5875 2.73 3.17 34 268 15.10 - - Jun 19 5225 1.30 - 1 49 17.40 - -
Jan 19 24.51 .73 .67 80 282 21.50 -.56 21.59 Jan 19 5200 4.77 - 20 28 40.60 - - Jun 19 6000 .51 .50 90 1445 12.90 - - Jan 19 5900 2.97 3.50 4 1535 15.80 - - Jun 19 5275 1.42 - 2 8 17.00 - -
Jan 19 25.00 1.05 1.15 30 495 21.00 -.69 12.49 Jan 19 5300 3.82 2.84 49 109 35.70 - - Dec 19 3000 24.26 23.50 1 6 10.00 - - Jan 19 5925 3.22 3.53 3 690 16.50 - - Jun 19 5300 1.49 2.10 7 879 16.90 - -
Jan 19 25.01 1.05 .85 80 335 21.00 -.70 11.97 Jan 19 5375 3.14 - 2 - 32.30 - - Dec 19 5700 1.77 1.89 15 515 12.60 - - Jan 19 5950 3.46 3.78 36 707 17.20 - - Jun 19 5325 1.56 - 5 48 16.70 - -
Jan 19 26.00 1.87 1.89 90 3431 21.30 -.91 3.12 Jan 19 5450 2.48 1.50 5 12 29.10 - - Jan 19 5975 3.71 .65 2 483 17.80 - - Jun 19 5400 1.79 2.15 4 2310 16.20 - -
Feb 19 23.51 .53 .50 60 80 23.00 -.33 14.03 Jan 19 5475 2.27 .75 7 202 28.10 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Jan 19 6000 3.95 5.50 7 2485 18.40 - - Jun 19 5425 1.87 - 4 20 16.00 - -
Mar 19 23.00 .57 .60 1010 2070 23.40 -.28 9.35 Jan 19 5500 2.07 1.50 449 602 27.10 - - Dec 18 5625 .28 .68 16 682 35.30 - - Jan 19 6025 4.19 3.68 16 3386 18.90 - - Jun 19 5500 2.15 2.30 2 1650 15.50 - -
Mar 19 23.50 .72 .70 3 130 22.60 -.34 11.81 Jan 19 5525 1.87 1.15 195 185 26.10 - - Jan 19 4925 .01 .01 25 - 36.90 - - Jan 19 6075 4.68 4.93 2 3516 19.70 - - Jun 19 5600 2.59 2.85 1 8985 15.00 - -
Mar 19 24.00 .91 .97 50 302 21.90 -.41 14.92 Jan 19 5550 1.68 1.20 245 646 25.20 - - Jan 19 4975 .01 .02 105 - 36.00 - - Jan 19 6100 4.92 5.50 9 681 20.10 - - Jun 19 7000 14.54 14.70 2 2 17.60 - -
Mar 19 24.50 1.14 1.00 30 7141 21.40 -.49 13.61 Jan 19 5575 1.49 .42 5 298 24.20 - - Jan 19 5000 .01 .05 40 1402 35.30 - - Jan 19 6150 5.41 5.93 7 186 20.60 - - Sep 19 5850 5.30 5.29 5 68 16.80 - -
Mar 19 25.00 1.42 1.41 90 4411 20.90 -.58 9.92 Jan 19 5600 1.31 .95 3560 4445 23.40 - - Jan 19 5075 .01 .02 130 - 32.70 - - Jan 19 6200 5.90 4.95 1 283 20.90 - - Sep 19 5900 5.66 5.65 5 65 16.80 - -
Mar 19 26.01 2.08 1.89 230 541 20.50 -.75 4.18 Jan 19 5625 1.15 .53 25 366 22.50 - - Jan 19 5100 .01 .02 155 456 31.70 - - Feb 19 4000 .03 .04 35 15 38.30 - - Sep 19 6000 6.40 6.15 6 220 16.90 - -
Mar 19 29.51 5.27 2.57 180 635 25.90 -1.00 - Jan 19 5650 .99 .45 1579 1982 21.70 - - Jan 19 5125 .01 .03 300 127 30.70 - - Feb 19 4200 .06 .06 86 15 36.90 - - Sep 19 6050 6.79 6.80 5 38 17.00 - -
Mar 19 31.01 6.76 6.78 20 546 30.50 -1.00 - Jan 19 5675 .84 .33 32 1128 21.00 - - Jan 19 5175 .02 .03 90 446 28.60 - - Feb 19 4300 .07 .09 40 65 35.60 - - Dec 19 3000 .11 .11 60 - 31.00 - -
Jun 19 22.00 .84 .90 25 400 22.90 -.21 6.97 Jan 19 5700 .71 .37 1227 1771 20.30 - - Jan 19 5200 .02 .03 65 782 27.50 - - Feb 19 4500 .10 - 300 242 32.40 - - Dec 19 4550 1.02 1.03 30 845 20.90 - -
Jun 19 32.01 8.45 8.50 20 920 16.60 -1.00 5.19 Jan 19 5725 .59 .22 96 1347 19.60 - - Jan 19 5225 .02 .03 25 - 26.50 - - Feb 19 4650 .14 .13 40 289 29.80 - - Dec 19 5300 2.91 2.80 3 3500 17.80 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR THURSDAY, DECEMBER 27, 2018
INDUSTRIALS 10090, 10081, 10082, 10098, 10100, 10085, 10082,
10081, 10080, 10104, 10090, 10104, 10110, 10108
108.5, 109, 108.5, 109, 109, 108.5, 109, 108.5, 109,
108.5, 109, 108.5, 109, 109, 108.7, 108.5, 109, 108.7,
85.5, 86, 87.5, 83.5, 87.5, 83.5, 86.5 (98,992), Boral 483,
483, 489, 487, 489, 487, 488, 486, 486.5, 489, 486.5,
308 (195,079), Charter Hall Grp forus 755, 758, 752, 757,
754.5, 756, 752.5, 754, 751, 754, 753, 749, 751, 750,
(12,154), nyr6qut 10146, 10150, 10140, 10135, 10140, 109, 108.7, 109, 108.5, 109, 108.5, 109.5, 108.5 488, 487.5, 485, 486.5, 485.5, 486, 487.5, 487, 488.5, 752, 751, 753, 752, 754.5, 751, 753, 754, 751, 753.5,
10132, 10140, 10142 (12,838), nyr3qut 10450, 10468, (189,454), Aust Pharmaceutical 136.5, 136.5, 138.5, 487.5, 488.5, 487.5, 488.5, 487, 489, 488, 489, 488, 752, 756, 757, 754, 756, 755.5, 756, 755, 757.5, 754,
A Abacus Prop Grp stp 335, 334.5, 338, 336.5, 338, 339, 10450, 10468 (1,648), nyr3qut 10059.9, 10060, 10040, 136.5, 136, 136.5, 135.5, 136, 135, 135.5, 137.5, 135, 488.5, 487, 488, 487, 487.5, 489, 488, 489.5, 488, 755, 758, 759, 757, 758, 759, 758, 757, 761, 761
337, 338, 336, 335.5, 337, 335, 334, 334.5, 334, 334.5, 10026.1, 10026, 10040, 10060, 10063.9, 10064, 136.5, 137, 136, 136.5, 135.5, 135.2, 136, 135.7, 136.7, 489.5, 489, 487, 488, 486, 488 (3,114,824), Brambles (892,365), Charter Hall Retail unt 469, 471, 466, 468.5,
336, 334.5, 335.5, 334.5, 335, 334.5, 335, 334.5, 335, 10065, 10041, 10040, 10065 (4,932), APA Grp stp 860, 136.2, 137, 136.5, 137, 136.2, 136.5, 136.2, 136.5, 137, 1002, 1000, 1007, 1005.5, 1010.5, 1011.5, 1008, 465, 466, 464, 466, 465.5, 467, 466.5, 465, 464, 465,
335, 334.5, 335, 334.5, 335, 334, 334.5, 335, 334.5, 864.5, 857, 862, 858, 861, 854.5, 853, 859, 858, 860, 136.5, 137.5, 137, 138, 137.5, 136.5, 137, 136.5, 138, 1007.5, 1010.5, 1008.5, 1014, 1011.5, 1014, 1012, 464.5, 468, 469, 470, 468.5, 469, 468, 470, 469, 470,
335, 334.5, 335.5, 335, 334, 335, 334.5, 335, 334, 336, 860.5, 856, 859.5, 855, 856, 858, 855, 861.5, 858, 868, 137.5, 138, 138.2, 137, 137.5, 136.5, 136.5 1009, 1006.5, 1010.5, 1008, 1011, 1012, 1009, 1010, 469.5, 470.5, 470, 471, 470, 470.5, 469.5, 470, 471.5,
336 (1,004,281), Accent Grp 120, 120, 114.7, 116, 114, 865, 869.5, 868, 873, 868, 871, 870, 872, 870, 871, (1,214,550), Austal 191.5, 191.5, 191.5, 193.5, 193, 1012, 1011, 1008, 1013, 1010, 1010.5, 1013, 1012, 471, 472, 471, 472.5, 472, 471, 472, 471, 472
115, 114, 114.5, 115.5, 114.5, 115.2, 115, 114.2, 115.2, 874, 872, 874, 872, 876, 873, 878, 879.5, 873, 875.5, 193.5, 193, 193, 193, 193.7, 193.5, 192, 193.5, 194, 1014, 1013, 1016, 1017, 1014, 1016, 1014, 1015, 1014, (905,585), Chorus 443, 443, 446, 445, 446, 445, 446,
115, 115.2, 115, 115.7, 116, 115.7, 116.2, 115.5, 116.5, 873, 875.5, 872, 874.5, 870, 872 (1,519,105), Appen 191.5, 194.5, 193.5, 194, 194.5, 194, 194.5, 194, 190.5, 1014.5, 1016, 1014.5, 1015, 1017, 1018, 1015, 1019, 444, 443, 444, 445, 446, 447, 445, 446, 445, 447,
116.2, 117.5, 116.5, 117.5, 116.5, 117.5, 117.2, 117, 1210, 1210, 1247, 1235, 1253, 1255, 1244, 1264, 194, 193.5, 194, 193.5, 194, 193.7, 194.5, 194, 194.5, 1018 (2,484,710), Bravura Solution 379, 382, 377.5, 381, 446.5, 447, 446, 447, 448, 447, 448, 447, 448, 447,
117.2, 117.2, 117, 117.2, 117, 117.2, 117, 117.5, 118.2, 1252.5, 1269, 1275, 1261, 1258, 1266.5, 1265, 1256, 194, 193.5, 194, 190.5, 194, 193, 194.5, 193.5, 194.5 378, 383, 380, 381, 386, 384, 386.5, 388, 386, 387, 448, 447, 451, 452, 449, 450, 449, 450, 449, 450, 450
118, 118.7, 117.5, 118.5 (1,357,287), Adelaide Brighton 1259, 1271.5, 1268, 1279, 1269.5, 1257, 1263, 1261.5, (157,340), Automotive Hldgs 148, 148, 151.5, 150.5, 384, 385, 387, 386, 389, 390, 387.5, 390, 389, 390, (243,852), Charter Hall Long W stp 436, 436, 439, 438,
426, 426, 430, 429, 429.5, 430, 428, 429, 428, 429, 1271, 1265, 1274, 1267, 1274, 1265, 1269.5, 1263, 151.5, 150, 149.7, 150.5, 151.5, 151, 150, 150.5, 148.7, 387, 388, 390, 389.5, 388, 389, 388, 389, 387, 389, 441, 439, 444, 441.5, 442, 441, 442, 441, 442, 441,
427.5, 428, 426, 425, 424.5, 425, 424.5, 426, 425.5, 1267, 1260, 1269, 1263, 1257.5, 1258.5, 1261.5, 1258, 149.2, 148.5, 149.7, 150, 151.5, 150.5, 151.2, 151, 152, 387.5, 389, 387, 388, 387, 389, 388.5, 387, 388, 386, 442, 441, 441.5, 442, 443, 442.5, 444, 443, 444, 442,
427, 426, 427, 425.5, 426, 428, 427, 430, 429, 433, 1261, 1258, 1262, 1259, 1246, 1256 (649,179), ARB 151.7, 152.5, 151, 151.7, 150.5, 150, 151, 150.5, 151, 386.5, 389, 388 (673,450), Breville Grp 1069, 1087, 443, 441.5, 443.5, 443, 442, 443, 441, 442, 441, 442,
432.5, 435, 436.5, 434, 432, 433, 432, 433, 432, 433, 1518, 1527, 1514, 1519.5, 1509, 1510, 1526, 1529, 150.7, 151.2, 150.5, 151.5, 151, 152, 151.5, 153, 151, 1058, 1053, 1060, 1058, 1063, 1060, 1064, 1063.5, 441.5, 442, 441, 442, 441, 442, 441, 440, 444, 444
432, 434, 434 (1,169,318), Afterpay Touch 1227, 1248, 1521, 1531, 1522, 1524, 1527.5, 1527, 1519, 1525, 153, 152.7, 151, 152 (1,041,009), Aventus Grp stp 214, 1068, 1065, 1069, 1052, 1053, 1048, 1051, 1047.5, (927,613), Cimic Grp 4363, 4363, 4301, 4303, 4341,
1225, 1230, 1244, 1239, 1246, 1236, 1248, 1238, 1245, 1527, 1521, 1531, 1527.5, 1530, 1525, 1532, 1527, 214, 216, 214, 215, 216, 215, 216, 215, 216, 216.5, 1049, 1056, 1054.5, 1050, 1049, 1053, 1056.5, 1054.5, 4327, 4294, 4300, 4319, 4308, 4336, 4315, 4343, 4331,
1241, 1234, 1240, 1231, 1234, 1225, 1228, 1238, 1236, 1532, 1537, 1540, 1533, 1534.5, 1528, 1529.5, 1532, 216, 216.5, 216, 216.5, 217, 216, 216, 217, 217, 217, 1051, 1053.5, 1050, 1051, 1049, 1051.5, 1050, 1052, 4343, 4334, 4365, 4359, 4395, 4398, 4376, 4400, 4385,
1247, 1242.5, 1258, 1250, 1238.5, 1253, 1240, 1244, 1528.5, 1532, 1531, 1529, 1530, 1525, 1528, 1527, 216.5, 216, 217, 215, 216, 217, 216, 216.5, 217, 216, 1048, 1047.5, 1045, 1048, 1042, 1045, 1042, 1041, 4397, 4370, 4373, 4388, 4390, 4377, 4381, 4412, 4416,
1238, 1240, 1246, 1243, 1248, 1245, 1253, 1248, 1254, 1532, 1531, 1527, 1530, 1526, 1530, 1525, 1530 217, 216, 217, 216, 216 (158,103), Aveo Grp stp 156.5, 1050, 1051, 1043, 1040, 1048, 1048 (232,931), 4406, 4414, 4398, 4407, 4381, 4391, 4377, 4384, 4377,
1248, 1251, 1246, 1247, 1238.5, 1247, 1238, 1241, (199,560), Ardent Leisure 151, 151, 150, 148, 147.5, 147, 156.5, 158.5, 158.5, 157.5, 156.5, 157, 156.5, 157.5, Brickworks 1671, 1671, 1695, 1661, 1678, 1683.5, 4381, 4400, 4384, 4388, 4371, 4369, 4383, 4377
1234, 1230, 1242, 1242 (1,578,944), AGL Energy 1983, 146, 145.5, 146.5, 150, 150.5, 149.5, 149, 150, 150.5, 157.2, 156.5, 156, 157.5, 157, 158, 157.5, 158.5, 157.5, 1664.5, 1672.5, 1677, 1674, 1682, 1677, 1682, 1681, (345,132), Class 138, 138, 141, 142, 142.5, 142.5, 143,
1983, 1999, 1994.5, 2008, 2005, 1993, 1999, 1988, 149.5, 150.5, 149.5, 150, 149, 149.5, 149, 149.5, 149, 158, 158.5, 158, 157.5, 157.7, 157.5, 158.5, 158, 158.5, 1676, 1679, 1676, 1682, 1681, 1690, 1686, 1691, 1688, 144.5, 145, 144, 141.5, 141.5, 142, 143.5, 144, 143.5,
1998, 1994, 2004.5, 2003, 1991, 1989, 2001.5, 1994, 149.5, 148.5, 148.7, 148, 149, 148, 148.7, 150, 149.5, 157.5, 158.5, 158, 159.5, 159, 160, 159, 159.5, 158.2, 1684, 1686, 1682, 1684, 1686.5, 1688, 1684, 1685, 143.5, 143.5, 142.5, 141.5, 140.5, 139.5, 139, 138,
2001, 1999, 2002, 2000.5, 2019, 2020, 2010, 2013, 148, 149, 147, 147.5, 146.5, 149.5, 149.5 (521,481), 158.5, 158, 158 (1,905,761). 1688.5, 1690, 1686, 1685, 1688.5, 1685, 1688, 1685, 139.5, 139, 137.5, 137, 138, 138 (119,169), Clean TeQ
2019, 2012, 2015, 2013, 2023, 2025, 2019, 2020, 2026, Arena REIT stp 265, 265, 261, 263, 259.5, 258.5, 262, 1688, 1683, 1687, 1677, 1676, 1682, 1675, 1682, 1682 Hldgs 38, 37.5, 39, 38.5, 39, 38.5, 39, 38, 38.5, 38, 38.5,
2024, 2020, 2021, 2027, 2025, 2034, 2036, 2029, 2036,
2023, 2028, 2022, 2027, 2019, 2026 (1,570,877), ALS
261, 261.5, 262, 261, 262, 261, 262, 261, 260, 261.5, B Bank of Qld 940, 940, 947, 948, 939, 943, 939, 941, (126,964), BWP Tr unt 367, 370, 364, 365, 363, 365, 362,
363, 363.5, 362.5, 366, 365, 367, 364, 367, 365.5,
38, 38, 37.7, 38.5, 37.5, 38, 38, 37.5, 38.5, 38.5, 38,
261, 261.5, 260.5, 262, 260.5, 259, 262, 260, 261, 938.5, 937.5, 942, 941, 945, 942.5, 939, 941, 938, 940, 37.7, 38, 37.7, 37.7, 37.5, 37.7, 37.5, 37.7, 37, 38, 38
674, 673.5, 682, 680, 684, 687, 682.5, 683, 685, 684, 260.5, 261, 260.5, 261.5, 260.5, 261, 261.5, 260.5, 261, 937, 940, 945, 944, 946, 943.5, 946, 947, 944, 943, 364.5, 366, 363.5, 365, 364.5, 366, 365.5, 364, 364.5, (1,165,396), Cleanaway Waste 166, 165.5, 167.5, 165,
689.5, 684.5, 687, 684, 685.5, 686, 684, 686.5, 684, 260.5, 260, 261, 260, 262, 256, 256 (185,558), Aristocrat 946, 945, 947, 943.5, 944, 947, 946, 943.5, 943, 945, 366, 366.5, 365.5, 365, 366, 365, 365.5, 365, 366, 365, 166.5, 165.5, 166.5, 165.5, 166, 165.5, 166, 165.5, 166,
684.5, 686.5, 685.5, 688, 684, 689.5, 689, 690.5, 688.5, Leisure 2136, 2128, 2141, 2136, 2124, 2131.5, 2141, 943, 949, 948, 952, 949, 951, 948, 951, 949 365.5, 365, 366, 364, 367, 366, 367, 366, 365, 369, 369 165.5, 166.5, 165.5, 166, 166.2, 165.5, 166, 165.5,
687, 690, 687.5, 689, 687, 680.5, 685, 679.5, 680, 2135, 2141, 2138, 2147, 2142.5, 2132, 2136, 2124, (1,156,821), nyr3qut 9970, 9990, 9989, 9990, 9994 (1,200,064), BWX 142, 140, 142.7, 146, 145, 142.5, 165.7, 166.5, 166, 167, 166.5, 167, 166, 167, 166, 167,
682.5, 685, 684, 682.5, 683.5, 685, 684.5, 680, 679, 2122, 2133, 2125, 2139, 2135, 2148, 2138, 2135, 2148, (1,590), Bapcor 580, 580, 591, 589, 585, 589, 585, 584, 144.5, 142, 143.5, 141, 142, 144, 143.5, 140, 141, 167.5, 166, 167, 166.5, 167, 166, 166.5, 166, 166.5
682, 682 (1,165,862), Altium 2067, 2086, 2056, 2050, 2146.5, 2159, 2157, 2147, 2155, 2148, 2156, 2147, 586, 585, 589, 588, 591, 593, 590, 592, 591.5, 589, 138.5, 141.5, 140.5, 137.5, 140.5, 139, 140, 139.5, (3,456,444), Clinuvel Pharmac 1880, 1880, 1841, 1877,
2070, 2075, 2058, 2060, 2070, 2060, 2072.5, 2067, 2144.5, 2150.5, 2150, 2141, 2145, 2150, 2149, 2139, 591, 593, 592, 594, 590, 591, 593, 591, 592, 592, 591, 140.5, 139.5, 141.5, 140, 139.5, 141, 140.2, 142.5, 141, 1841, 1861, 1846, 1850, 1852, 1850, 1854, 1850, 1853,
2056, 2057.5, 2039, 2048, 2033, 2040, 2059.5, 2059, 2141, 2137, 2141, 2137, 2141, 2138, 2136, 2149, 2149 590.5, 592, 590.5, 592, 590, 591, 593, 591, 593.5, 592, 143, 142, 143.5, 142.5, 144.5, 145.5, 143.5, 144.5, 1850, 1852, 1845, 1862, 1850, 1865, 1855, 1850, 1854,
2046, 2054, 2059, 2058, 2045, 2058, 2050, 2048, 2056, (1,518,875), ARQ Grp 182, 189.5, 187.5, 189.5, 190, 590, 592, 593, 590, 592 (516,131), Bega Cheese 495, 141.5, 144.5, 142.5, 143.5, 140, 140 (1,510,160). 1850, 1851, 1850, 1856, 1850, 1853, 1785, 1790, 1804,
2052, 2058, 2050, 2053, 2048, 2051, 2058, 2053.5, 189.5, 190, 189.5, 190, 190.2, 190.5, 191, 191.5, 192, 494.5, 508, 509, 504, 500, 503, 497, 495, 498.5, 497, 1797, 1803, 1805, 1799, 1807, 1789, 1805, 1806, 1797,
2045, 2053, 2042, 2041, 2048.5, 2051, 2042, 2048,
2039.5, 2034, 2049, 2049 (341,813), AMA Grp 92.5,
193, 195, 198.5, 196.5, 195, 195.5, 199, 197.5, 199, 494, 495, 490, 491, 489, 487, 490, 487, 490, 490.5, C Cardno 103, 103, 103, 107.5, 105, 108, 107, 105.5, 1806, 1801, 1806, 1801.5, 1806, 1801, 1792, 1819,
198, 199, 198, 199, 199.5, 198, 195.5, 197, 196.5, 489, 490, 488, 490.5, 488, 489, 488.5, 487, 489, 487.5, 107.5, 108, 107, 107.5, 108, 108, 108, 108, 108, 108, 1805 (35,195), Coca-Cola Amatil 825, 828, 824, 824.5,
93.5, 91, 89, 92, 91, 92, 91.5, 92, 91.5, 92.5, 92, 92.5, 195.5, 195, 195.5, 195, 194.7, 194.5, 194, 194.5, 194, 485, 486.5, 485, 488, 484, 486.5, 487, 484, 486, 483, 108, 108, 108, 106.2, 107, 108, 105, 105.5, 108, 105.5, 822, 823, 826.5, 825.5, 822, 820, 825, 824, 822, 820,
92, 92.2, 92, 92.2, 92, 92.5, 92, 92.5, 93, 92.2, 92.5, 92, 186.5 (41,653), Asaleo Care 92.5, 92.5, 90.5, 93, 92, 482, 488.4, 488.4 (529,133), Bellamys Aust 710, 708, 108, 105.5, 106.5, 108, 104, 104 (68,302), Carsales.com 817.5, 821, 818, 821, 820, 825.5, 824.5, 823, 821,
92.5, 92, 92.5, 92, 92.5, 93, 92.5, 93, 92.5, 93, 92.5, 93, 92.5, 92.5, 92.2, 92, 93, 92.5, 93, 92.5, 93, 94, 93.5, 94, 723, 714, 729, 726, 734, 729, 739, 734, 725, 732, 724, 1096, 1102, 1087, 1094, 1090, 1091, 1100, 1101, 824.5, 825, 822.5, 824, 822, 825, 823, 825, 822, 823,
92.5, 93.2, 93, 92, 92 (261,051), Amaysim Au 96.5, 96.5, 93.5, 94, 94, 94, 93.5, 94.5, 93.5, 94, 93.5, 94.5, 93.7, 726, 714, 718.5, 713, 715, 721, 720, 724, 722.5, 725.5, 1099.5, 1105, 1099, 1101, 1098, 1097, 1088, 1090, 823.5, 821, 823, 824, 819, 825, 824, 826, 823, 826, 826
100.5, 99.5, 98.5, 100.2, 100, 100, 101, 100.5, 100.5, 93.5, 94.5, 92.5, 93.5 (391,965), ASX 5975, 5977, 5930, 728, 725, 729, 724, 727, 724.5, 727, 726, 731, 730, 1086, 1091, 1090, 1095, 1094, 1091, 1093, 1089.5, (1,517,091), Cochlear 16938, 16989, 16902, 16926,
101, 100, 100.5, 100, 100.5, 100.2, 101, 100.5, 101, 5963, 5928, 5953, 5923, 5931, 5907, 5913, 5938, 5932, 733, 737, 731, 734, 729, 731, 727, 728, 732, 733.5, 1092, 1096, 1095, 1098, 1099, 1096.5, 1098, 1094, 17069, 17036, 17154, 17086, 17012, 17017, 17092,
100.5, 101, 100.5, 101, 100.5, 101, 99, 100, 99, 99 5912, 5926, 5914, 5919, 5899, 5895, 5922, 5915, 5936, 727, 730, 725, 725.5, 722, 725 (1,747,609), 1096, 1092, 1095.5, 1100, 1094.5, 1097, 1096, 1099, 17087, 17026, 17058, 16995, 17002, 16956, 16935,
(38,239), Amcor 1309, 1308.5, 1315, 1313, 1320, 1316, 5920, 5938.5, 5940, 5920, 5938, 5929, 5938, 5919, Bendigo&Adelaide Bk 1028, 1030, 1024, 1026, 1021, 1097, 1103, 1098, 1100, 1095, 1098, 1092, 1095 17013, 16989, 17094, 17070, 17112, 17124, 17072,
1322, 1319, 1313, 1312, 1320, 1316.5, 1314, 1315, 5926, 5940, 5934, 5937, 5945.5, 5946.5, 5930, 5927, 1025, 1022, 1024, 1022, 1025, 1026, 1023.5, 1025, (563,116), Cedar Woods Prop 474, 488, 492, 491, 492, 17106, 17214, 17197, 17240, 17245, 17222, 17219,
1311.5, 1313, 1316, 1313, 1319, 1316, 1320, 1319, 5940, 5944, 5930, 5939, 5955.5, 5962, 5950, 5967, 1021, 1019, 1018, 1024, 1023, 1030, 1028, 1032, 1030, 494, 496, 495.5, 496, 495.5, 496, 497, 498, 497, 498, 17274, 17235.5, 17288, 17269, 17310, 17278, 17334,
1315, 1319, 1318, 1316, 1317, 1315, 1315.5, 1320, 5950, 5948, 5971, 5971 (299,467), Atlas Arteria stp 615, 1027, 1030, 1032, 1029, 1031, 1030.5, 1033, 1035, 497, 498, 499, 498, 498.5, 498, 499, 504, 503, 498, 17329, 17286, 17297, 17361, 17342, 17276, 17319,
1316.5, 1317.5, 1320, 1318, 1319, 1317, 1320, 1319, 622, 612.5, 615, 611, 611.5, 608, 610.5, 607, 609, 612, 1031, 1032, 1035, 1032, 1033, 1030, 1032, 1035, 1033, 500, 498, 497, 498, 499, 500, 499, 500, 499, 501, 500, 17284, 17266.5, 17354, 17354 (139,304), Coles Grp
1325, 1326, 1320.5, 1321, 1323, 1325, 1321, 1321 610, 608, 609, 608, 609, 607.5, 608, 610, 609, 611.5, 1037, 1034, 1030, 1031.5, 1029, 1028, 1032, 1032 498, 501, 509 (7,882), Centuria Ind REIT ord unt 283, 283, 1180, 1184, 1171, 1179, 1165, 1171, 1177, 1180, 1172,
(2,202,731), AMP 237, 237, 242, 240, 242, 241, 244, 611, 610, 609, 614.5, 613, 615, 614.5, 616, 617, 613, (1,080,571), lpyr6ut 10066, 10065 (200), lpyr6ut 284, 285, 283, 283, 283, 284, 283, 283, 284, 283.5, 1175.5, 1170, 1174, 1169, 1168, 1172, 1170, 1172,
242, 240, 243, 241, 239, 241, 239, 243, 241, 242.5, 612, 614, 613, 612, 616, 615.5, 613, 613.5, 617, 615, 10162.2, 10162, 10160, 10208, 10160, 10208, 10212 283, 284, 283, 284, 283, 284, 283, 284, 283.5, 284, 1168, 1172, 1167, 1170, 1165, 1166, 1171, 1170, 1171,
241, 242.5, 241, 241.5, 243, 241, 242, 241, 242, 243, 617, 616.5, 619.5, 620, 615, 613, 618, 618 (2,293,202), (1,026), lpyr3ut 10000, 10010, 10041, 10042, 10044, 283, 282, 284, 283, 282, 283, 282, 283, 282, 282.5, 1167, 1169, 1171, 1169, 1171, 1169, 1175, 1172, 1175,
242, 243, 241, 242, 241, 242, 241, 244, 243, 244, 242, Auckland Intl Airport 690, 690, 692, 695, 700, 700.5, 700, 10045 (1,308), Bingo Ind 188, 190, 187, 185, 187.5, 283, 282.5, 283, 282, 283, 282, 282 (92,813), Centuria 1170, 1175, 1172, 1169, 1170, 1179, 1177 (2,216,127),
244, 243 (13,719,458), nyr3qut 10329, 10320 (487), 700, 696, 695, 698, 696, 699, 697, 690, 691, 695, 693, 185.5, 188, 186.5, 189, 187.5, 189.5, 187, 185.7, 185, Metropol ord unt 240, 240, 241, 238, 240, 239, 240, 239, Collins Foods 636, 635, 640.5, 634, 638, 639, 640, 638,
Ansell 2172, 2172, 2188, 2187, 2196, 2198, 2182, 2183, 695, 696, 699, 700, 702, 704, 705, 706, 710, 711, 705, 186, 185.5, 184.5, 184.7, 184, 184.7, 185, 184, 185, 240, 239.5, 239, 240, 239, 240, 239.5, 239, 240, 239.5, 638.5, 636, 640, 637, 641, 638.5, 636, 630, 637, 636,
2175, 2179, 2194, 2190.5, 2196, 2193, 2178, 2182, 710, 706, 709, 701, 702, 697, 703, 698, 702, 699, 705, 184, 184.5, 185.7, 185, 186.5, 185.5, 187, 186, 187, 239, 240, 239, 240, 239, 241, 239, 241, 240, 241, 239, 635, 636.5, 635, 638, 636, 638, 639.5, 640, 637, 637.5,
2176, 2171, 2181, 2174, 2183.5, 2178, 2180, 2174, 703 (151,181), Aurizon Hldgs 422, 423, 420, 421.5, 418, 186.5, 185.5, 187, 186, 187, 186, 187, 186, 187.5, 240, 239, 240, 239, 240, 239, 240.5, 240, 242, 242 636, 637, 636, 637, 634, 635, 633.5, 638, 634, 636,
2177, 2186, 2187, 2182, 2187, 2181, 2180, 2183, 2182, 419, 421.5, 419.5, 417, 421, 418.5, 420, 419, 418, 420, 185.5, 187, 187 (1,077,556), Blackmores 12015, (316,353), Challenger 944, 944, 956, 952, 960, 965, 958, 633.5, 635, 630, 634, 634 (411,061), C’wlth Bank of Aust
2178, 2177, 2184, 2180, 2183, 2178, 2179, 2191, 2189, 418, 420, 418, 420, 421, 418.5, 419, 420, 419.5, 421, 11986.5, 12221, 12215, 12141, 12233, 12154, 12117, 961, 956, 958, 954, 956, 950, 951.5, 943.5, 945, 949, 6950, 6920, 6981, 6990, 6960, 6973, 6938, 6951, 6933,
2180, 2183, 2170, 2168, 2181, 2181 (326,203), ANZ 420, 422, 421, 420.5, 422.5, 422, 420, 422, 420, 422, 12201, 12127, 12217, 12176, 12223, 12220, 12165, 946, 949, 946, 945, 948.5, 942, 947.5, 942, 944.5, 945, 6935, 6960, 6955, 6921, 6940, 6921, 6920, 6938, 6926,
Banking Grp 2366, 2360, 2373, 2359, 2365.5, 2355, 421, 424, 423.5, 425, 422, 424, 424 (4,905,752), AusNet 12141, 12197, 12161, 12199, 12194, 12232.5, 12208, 941, 945, 941, 942, 944.5, 945, 940.5, 941, 944, 942, 6957, 6951, 6974, 6980, 6967, 6976, 6956, 6984, 6967,
2356, 2348, 2345, 2354.5, 2349, 2338.5, 2343.5, 2336, Services 152.5, 152.5, 154, 153, 154.5, 153.5, 154.5, 12248, 12215, 12268, 12257, 12400, 12361, 12528, 945, 942, 945, 944.5, 941.5, 942, 944, 945, 941, 944 6963, 6972, 6968, 6982, 6983, 6971, 6974, 6986, 6972,
2339, 2330, 2335, 2346, 2341, 2352, 2354, 2347, 2346, 154, 153, 154, 153.5, 154.5, 154.2, 153.5, 153.7, 154.5, 12377, 12486, 12426, 12467, 12500, 12443, 12478, (1,551,312), , nyr3qut 10320, 10318, 10319, 10318, 6978.5, 6961, 6969, 6994, 6992, 7013, 7015.5, 6996,
2351, 2346, 2341.5, 2346, 2354.5, 2356, 2351.5, 2352, 153.5, 154.5, 154.7, 154, 154.2, 155, 154.5, 155, 154.5, 12443, 12411, 12470, 12392, 12459, 12394, 12445, 10358, 10335, 10325, 10358, 10360 (2,792), Charter 6997, 7014, 7008, 7034, 7033 (2,558,888), nyr3qut
2356.5, 2354, 2349.5, 2352, 2348, 2350.5, 2357, 2356, 155, 154.5, 155, 154.5, 155, 154.5, 155, 154.5, 155, 12431.5, 12377, 12393, 12306, 12300, 12436, 12436 Hall Edu Tr unt 298, 298, 307, 304, 299.5, 299, 298, 299, 9739.9, 9720, 9710, 9712, 9720, 9720.1, 9720, 9737.9,
2366, 2360, 2364, 2360, 2359, 2370, 2370 (5,130,983), 154.5, 155, 154.5, 154.7, 155.5, 155, 155.5, 155, 155.5, (41,737), Blue Sky Alt Invest 77.5, 78.5, 77.5, 78.5, 79, 298, 297, 298, 297, 299, 296, 300, 297, 302, 300, 305, 9721.1, 9737.9, 9738, 9735, 9738, 9744, 9748, 9749,
nyr6qut 10247, 10267, 10250, 10247, 10246.7, 10230, 155, 154.5, 156, 156 (3,571,480), Aust Agricult Co 109, 77.5, 78.5, 79, 79.5, 80, 80.5, 80, 79, 80, 79.5, 79, 79.5, 303, 307, 305, 307, 306, 307, 305, 306, 304, 303, 304, 9740, 9738, 9730.1, 9735.9, 9735.8, 9744.9, 9735.8,
10200, 10249, 10250, 10267 (2,289), nyr6qut 10080, 109, 110.5, 108.5, 109, 108, 108.5, 108, 108.7, 109, 80, 80.5, 81, 83, 85, 83.5, 84.5, 85, 87.5, 84.5, 87.5, 302, 304, 302, 304, 303, 301, 303, 298, 304, 300, 308, 9733, 9730.1, 9721, 9730, 9722.1, 9745.9 (10,334),
12
Tables
COURSE OF SALES cont’d

nyr3qut 10579, 10582, 10585, 10592, 10599, 10585,
10599, 10600, 10575, 10600, 10580, 10600, 10599,
554, 552, 555, 554 (5,587,977), GrainCorp 913, 913,
908, 914, 910, 914, 909, 915, 910, 916, 908.5, 914,
672, 667, 667.5, 670, 669.5, 673.5, 672, 674, 673.5,
669, 671, 674, 673.5, 672, 673, 671, 672, 673.5, 674,
O OFX Grp 176, 176, 176.5, 177, 178.5, 177.7, 175.5, 334, 334.5, 334, 333, 334.5, 333, 334, 332.5, 332, 332,
334, 333, 334, 335, 333.5, 334, 333.5, 335, 333.5, 334,
175, 172.2, 173, 169.5, 171, 172.5, 171.5, 170, 170.7,
10600, 10605, 10607 (9,004), nyr3qut 10196, 10222.8, 909, 912, 905, 905.5, 901, 904, 902, 904, 901, 904, 671, 674, 672, 673, 672, 674, 672.5, 670, 671.5, 674, 170.2, 170, 170.5, 169.5, 169.2, 170.5, 171.2, 171, 333.5, 333, 335, 334, 333, 335, 333.5, 334, 333, 334,
10200, 10199.9, 10222.8, 10200, 10210, 10223 902, 904.5, 903, 902, 904, 901, 905.5, 907, 902, 904.5, 673, 669, 668, 671, 671 (1,689,892), Liquefied Natural 171.7, 171.2, 170.5, 171.5, 170.5, 171.2, 171.5, 170.5, 331.5, 333.5, 334, 333, 335, 333.5, 335, 333.5, 335
(1,796), nyr3qut 9790, 9805, 9790, 9787, 9817, 9820, 901, 904, 901, 905.5, 901, 905.5, 904, 913, 912, 917, 48, 48.5, 49, 48, 48.5, 48, 48.5, 49, 49.5, 49.2, 49, 48.5, 171, 169, 165.5, 170, 168, 169.7, 169.5, 165.5, 168, (456,047), Smartgrp 863, 863, 853, 856, 852, 866, 862,
9823, 9824, 9825, 9829, 9830, 9820, 9830, 9844, 9846 915, 910, 914 (824,583), Greencross 540, 540, 541, 542, 48.7, 49, 49.5, 49.7, 50, 49.7, 50, 50.5, 51, 50.5, 50.7, 167.5, 165.5, 169, 169 (196,661), oOh! Media 355, 358, 869, 866.5, 864, 864.5, 862, 861.5, 856, 859.5, 855,
(7,400), nyr3qut 10020, 10015, 10025, 10020, 10023, 541, 541, 542, 541, 539, 539.5, 539, 539, 539.5, 539, 50.5, 51, 50.5, 51, 50.5, 50.7, 51, 51.5, 51.2, 51, 51.2, 351, 352, 346, 347, 353, 351, 352, 351, 350, 351.5, 860.5, 860, 862.5, 863, 858, 860, 855, 857, 863, 861,
10025, 10028, 10030, 10029.9, 10025, 10015, 10020, 539.5, 539, 539.5, 539, 540, 539, 540, 539, 541, 539, 51, 51.2, 51, 50.5, 51, 51.2, 51, 50 (1,003,593), Lovisa 350.5, 351, 349, 350, 347.5, 347, 352.5, 354, 354.5, 866.5, 865.5, 868, 866, 867, 870, 867, 869, 868, 870,
10025, 10024.7, 10024.6, 10026, 10015, 10014.9, 541, 540, 541, 540, 540.5, 540, 541, 540, 542, 540, Hldgs 635, 643, 632, 635, 636, 632, 635, 634, 620, 619, 352.5, 353.5, 355, 354.5, 357.5, 354.5, 356, 355, 355.5, 869, 871, 869, 871, 873, 869, 871, 870 (279,097), Sonic
10010, 10015, 10022, 10015, 10020, 10015 (8,355), 542, 540, 541, 540, 541, 540, 541, 539, 540, 542, 542 624, 624.5, 622, 624, 620, 618.5, 621, 619, 623, 622.5, 354.5, 352.5, 353, 355, 355.5, 354, 355, 354, 354.5, Healthcare 2192, 2198, 2184, 2193.5, 2206.5, 2204,
Computershare 1677, 1687, 1676, 1684, 1677, 1682, (347,075), Growthpoint Prop stp 382, 384, 381, 383, 381, 625, 626, 620, 619.5, 621, 615, 616, 614, 615, 613, 354, 356, 354, 356, 356 (757,338), Orica 1710, 1689, 2190, 2196, 2189.5, 2196, 2203, 2200, 2192, 2198,
1675, 1674, 1677, 1685, 1678, 1682, 1679, 1671, 1675, 382, 381, 380, 381, 381, 379, 380.5, 379, 379.5, 379, 616, 614, 616, 613, 615, 613, 615.5, 616, 611, 614, 1717, 1711.5, 1726, 1730, 1714, 1722, 1715, 1718, 2190, 2196, 2189.5, 2190, 2202.5, 2196, 2202, 2197.5,
1670, 1671, 1680, 1676, 1684, 1681, 1686, 1684, 1680, 379.5, 380.5, 380, 380.5, 379, 380, 380.5, 379, 380.5, 610, 614, 607, 612 (172,525). 1707, 1713, 1706, 1707, 1714, 1715, 1708, 1709, 1715, 2203, 2199, 2203.5, 2203, 2210, 2208, 2204, 2206.5,
1683, 1690, 1689, 1685, 1687, 1690.5, 1688, 1692, 380, 380.5, 379, 380, 380.5, 380, 380.5, 379.5, 379, 1713, 1704, 1711, 1705, 1711, 1705, 1710, 1704, 1708, 2212.5, 2209, 2215, 2213, 2217, 2215.5, 2224, 2217,
1690, 1693, 1693.5, 1688, 1684, 1691.5, 1689, 1685,
1689.5, 1685, 1686.5, 1679, 1680.5, 1685, 1678, 1688,
380, 379, 378, 379.5, 378, 382, 382 (502,640), GUD
Hldgs 1151, 1151, 1170, 1173, 1162, 1165, 1157, 1161,
M Macq Grp 10700, 10700, 10809, 10783, 10692, 1700, 1705, 1704, 1700, 1706, 1700, 1704, 1702, 1705, 2219, 2224, 2223.5, 2215, 2222, 2215, 2222, 2225,
2167, 2167 (1,746,723), Spark Infrastructure forus 216,
10715, 10660, 10668, 10604.5, 10596.5, 10635.5, 1707, 1702, 1707, 1702, 1707, 1702, 1697, 1706, 1706
1687 (1,176,906), Corporate Travel 2120, 2120, 2147, 1158, 1155, 1163, 1160, 1154, 1156, 1151, 1152, 1158, 10624, 10585, 10603, 10578, 10595, 10561, 10582, (906,609), Orora 305, 305, 307, 308, 305, 306, 304.5, 216, 219, 217, 219, 218.5, 217, 218.5, 218, 218.5, 218,
2149, 2127, 2136, 2121, 2117, 2133, 2116, 2129, 2128, 1154, 1158, 1157, 1154, 1155, 1152, 1155, 1149, 1155, 10605, 10599, 10612.5, 10600, 10618, 10592, 10611, 304, 305, 304, 305.5, 305, 304, 304.5, 303.5, 304, 302, 217.5, 218.5, 217, 219, 218, 220.5, 219.5, 221, 219.5,
2101, 2107, 2094, 2097, 2087, 2094, 2110, 2105, 1152, 1155, 1151, 1153, 1151, 1150, 1154, 1153, 1150, 10596, 10601, 10583, 10589, 10608, 10611, 10600, 303, 305.5, 307, 305.5, 305, 306, 305, 306, 305, 307, 221, 220, 221, 220, 221, 220.5, 221, 220.5, 221.5,
2114.5, 2106, 2113, 2118, 2108, 2113, 2128, 2122, 1153, 1147, 1145, 1150, 1148, 1145, 1147, 1152, 1153, 10609, 10593, 10603, 10583, 10587, 10607, 10598, 306.5, 307, 306.5, 307, 306, 307.5, 307, 306.5, 307.5, 220.5, 221, 220.5, 222, 221, 221.5, 223, 221.5, 222,
2129, 2123, 2129, 2131, 2126, 2121, 2130, 2122, 2131, 1147, 1150, 1143, 1142, 1151.1, 1151.1 (117,941), GWA 10612, 10601, 10618, 10630, 10599, 10614, 10591, 307, 306, 307.5, 307, 305, 307 (2,367,061). 220.5, 223, 223 (3,363,000), Spark New Zealand 397,
2124, 2132, 2125, 2132, 2126, 2132, 2127, 2131, Grp 269, 269, 277.5, 276, 275, 274, 277, 274.5, 276, 10588, 10604, 10604 (759,837), nyr6qut 10700, 10693, 397, 400, 397, 399, 401, 399.5, 399, 401, 400, 401,
2124.5, 2124, 2131, 2131 (271,239), Costa Grp 727,
727, 735, 732.5, 728, 730.5, 728, 729, 725, 729, 728,
275, 277, 278, 275, 276, 274, 275, 274, 275, 273.5,
275, 274, 274.5, 276, 275, 276.5, 276, 274, 275, 274, 10700, 10720, 10701, 10695, 10720 (2,100), nyr3qut P Pact Grp Hldgs 340, 339, 343, 340.5, 342, 343.5, 400.5, 402, 400.5, 401, 400, 400.5, 402, 401, 402,
400.5, 401, 400, 401, 402.5, 401.5, 403, 402, 403.5,
10220, 10250, 10249, 10230, 10249, 10250, 10230, 341.5, 342, 340.5, 341.5, 344, 342, 341, 340.5, 342,
726, 722, 725, 721, 722, 724, 721.5, 727, 725, 726.5, 275, 274, 275, 274, 275, 273, 275, 272, 273, 270, 271, 340, 341.5, 341, 341.5, 340, 340.5, 339, 340, 339, 340, 405.5, 404, 406, 405, 406, 402.5, 403, 401, 403, 401,
723, 727, 731, 729, 732, 730, 731.5, 729, 729.5, 727.5, 275, 275 (553,346). 10250 (3,164), Magellan Fin Grp 2388, 2391, 2366, 2370, 403, 402, 400, 402 (668,933), SpeedCast Intl 304, 303,
2347, 2350, 2359, 2356, 2345, 2342, 2358, 2353, 2373, 340.5, 339, 340, 339, 340.5, 339.5, 341, 340, 341.5,
728, 730, 729, 727, 729, 732, 726, 731, 727, 726, 729, 341, 342, 343, 341, 342.5, 342, 341, 340, 343, 343 310.5, 310, 300, 301, 297, 299, 296, 299, 296, 296.5,
2379, 2367.5, 2373, 2362, 2373, 2365, 2375, 2378,
725, 728, 728 (742,324), Credit Corp Grp 1834, 1844, H Hansen Tech 336, 336, 342, 342, 347, 347, 346, 346, 2366, 2371, 2357, 2362, 2369, 2365, 2357, 2360, 2351, (342,020), Pendal Grp 769, 769, 774, 772, 767, 772, 765, 293, 293.5, 290, 292, 288.5, 291, 290.5, 289, 290.5,
1830, 1828.5, 1838, 1831, 1844, 1841, 1834, 1832, 344, 345.5, 343, 340, 344, 343, 342, 342.5, 344, 343, 769, 766, 773, 770.5, 768, 763, 764, 768, 766, 768, 288.5, 289.5, 287, 288, 286.5, 286, 288, 286.5, 290.5,
1845, 1843, 1838, 1839, 1830, 1833, 1826, 1827, 1838, 2356, 2349, 2354, 2343, 2355, 2343, 2346.5, 2345, 292, 289, 290, 286, 286.5, 289.5, 289, 287, 291.5,
345, 344.5, 344, 345, 346, 339, 347, 346, 346, 345, 2335, 2339, 2349.5, 2348.5, 2360, 2361, 2353.5, 2348, 769, 771, 769.5, 772, 771, 766, 767, 770, 769, 767,
1834, 1846, 1840, 1844, 1837, 1842, 1845, 1844, 1851, 341.5, 345, 344.5, 345, 344, 345, 344, 345, 341, 341 767.5, 767, 771, 768.5, 770, 771.5, 769, 771, 769, 772, 292.5, 289, 291.5, 288.5, 288, 289.5, 289, 287, 287
1856, 1853, 1855, 1854, 1856, 1855, 1852, 1853.5, (154,190), Harvey Norman 315, 315, 319, 318.5, 317, 2361, 2361 (470,439), Mayne Pharma 78, 78.5, 76.5, (3,192,821), Starpharma 144, 144, 146.5, 144.5, 141.5,
77.5, 76.5, 77, 77.5, 77, 77.5, 76.5, 77.5, 77, 76, 76.5, 770, 773.5, 774, 773, 774, 773, 771, 774, 774
1850, 1853, 1852.5, 1858, 1862, 1857, 1854, 1859, 318, 316.5, 318, 317, 315.5, 316.5, 315.5, 316, 315.5, (472,787), Perpetual 3176, 3184, 3166, 3174, 3162, 143, 142, 143, 143.5, 138.5, 140, 140, 139.7, 141,
1854, 1860, 1860 (68,799), Cromwell Prop stp 99.5, 316.5, 317, 317.5, 317, 318, 316, 317.5, 316.5, 317, 76.2, 75.5, 75.7, 75.5, 75.7, 75.5, 76, 75.7, 74.5, 75.5, 139.7, 140, 141, 141.5, 138, 138.5, 140, 138.5, 139,
75, 74.5, 75, 75.2, 75, 76, 75.2, 76, 75, 76, 75, 76, 75.7, 3167, 3178, 3175, 3168, 3171, 3187, 3191, 3178, 3181,
100.5, 99, 100, 99.7, 100, 99.5, 100, 99.7, 99, 99.5, 317.5, 317, 317.5, 317, 318, 317, 318, 317.5, 317, 319, 3168, 3171.5, 3167.5, 3169, 3190, 3181, 3187, 3186, 125, 133, 131.5, 119, 123, 119, 108, 110.5, 115, 116,
98.5, 99, 98.5, 99, 98.7, 99.5, 99.2, 100, 99.5, 99.7, 318, 319, 318, 319.5, 319 (2,629,640), Healius 230, 230, 76, 75.7, 76.7, 76.5, 77.2, 78, 78 (5,070,067), McMillan 109, 110.5, 100, 106.5, 100, 103, 95, 98.5 (2,531,600),
Shakespr 1352, 1352, 1383.5, 1371, 1380, 1367, 1362, 3169, 3168, 3172, 3177, 3168, 3169, 3172, 3168, 3172,
99.5, 99.7, 99, 99.5, 99.2, 99.5, 99.2, 99.7, 99.5, 99.7, 234, 231, 234, 232, 236, 233, 231, 233, 232, 233, 229, 3169, 3171, 3169, 3171, 3153, 3131, 3154, 3148, Steadfast Grp 267, 267, 270, 268, 267, 267.5, 266, 267,
99.5, 99.7, 99.5, 99.7, 99.5, 99.7, 99.5, 100, 100 233.5, 232.5, 231, 230, 233.5, 234, 232, 231, 233, 229, 1370, 1367, 1376, 1371, 1363, 1368, 1357, 1358, 1351, 266, 267, 269.5, 270, 267.5, 266, 266.5, 265.5, 265,
1353, 1347, 1351, 1354.5, 1354, 1351, 1352, 1345, 3162.5, 3167, 3156, 3166.5, 3148, 3145, 3159, 3159
(4,746,218), Crown Resorts 1192, 1188, 1195, 1193, 230, 232, 231, 232, 229, 230, 232, 231, 228, 229.5, (126,414), Pinnacle Invest 416, 414, 423.5, 428, 429, 266, 265, 266, 265.5, 266, 265, 266, 265.5, 266, 265,
1199, 1193, 1192, 1196, 1197, 1190, 1191, 1188, 1190, 231, 230, 229, 230, 229, 230.5, 231, 230, 231, 230, 1347, 1354, 1352.5, 1350.5, 1354, 1350, 1349, 1351, 265.5, 266, 265, 264.5, 266, 265, 266.5, 267, 265.5,
1347, 1350, 1344, 1348, 1345, 1344, 1351, 1353, 434, 431, 436, 435, 439, 435, 437, 436, 435, 436, 435,
1185, 1189.5, 1187, 1191, 1190, 1195, 1194, 1197, 232, 232 (1,316,172), Healthscope 220, 220, 218, 219, 436, 435, 436, 422, 424, 419, 426, 423, 426, 423, 424, 267, 266, 266.5, 269.5, 270, 268.5, 269, 268, 269
1193, 1198, 1194, 1192, 1191, 1194, 1191, 1193, 1188, 217, 219, 217, 218, 218.5, 217, 218.5, 218, 217, 216, 1349.5, 1355, 1348, 1344, 1351, 1351 (182,826), (1,444,561), Sthn Cross Media 96, 96, 97.5, 97, 98.5,
Medibank Private 256, 256, 253, 255, 253, 253.5, 255, 432, 431, 434, 431.5, 434, 433, 431, 432, 430, 431,
1198, 1193, 1188, 1193, 1191, 1195, 1193, 1195, 1194, 217, 216, 217, 215, 216, 214, 216, 215, 217, 216, 217, 429, 431, 428, 429, 423, 421, 427, 426 (405,387), 97.5, 97.7, 98.5, 98.2, 97.7, 98.2, 98, 98.2, 97.5, 97, 98,
1196.5, 1194, 1197.5, 1196.5, 1193, 1195 (1,054,706), 216, 217, 216.5, 215, 216.5, 215, 217, 216, 215, 215.5, 253.5, 254, 256, 255, 254, 255, 254, 256, 254, 254.5, 97.7, 98.2, 99, 98.5, 99, 98.5, 99, 99.5, 98.5, 99.5, 99,
256, 255.5, 257, 256, 257, 255.5, 256, 255.5, 257, 256, Platinum Asset 492, 492, 489, 486, 490, 486, 488, 486,
CSL 18112, 18200, 18090, 18096, 18185, 18156, 213, 216, 215, 213, 215 (5,398,899), Hotel Prop Inv stp 483, 486, 482, 481, 484, 481, 484, 482, 484.5, 484, 99.5, 99, 99.5, 100, 99, 99.7, 99, 99.2, 99.5, 99, 99.7,
18260, 18204, 18152, 18169.5, 18214, 18213, 18187, 324, 324, 324, 325, 323, 324, 322, 321, 322, 324, 323, 257, 256, 257, 256, 257, 256, 257, 256, 257, 256, 258, 99, 99.7, 99.5, 98.7, 99 (1,828,260), Stockland stp 370,
257.5, 258.5, 258, 259, 257, 258 (9,536,697), Megaport 482, 484, 481, 482, 478, 481, 484, 482, 484, 482, 485,
18211, 18107, 18145, 18045, 18036, 18100, 18050, 324, 323, 322, 323, 322, 322.5, 323, 322.5, 322.5, 323, 484, 481, 482.5, 481, 483, 482, 483, 482, 483, 482, 370, 368, 367, 369, 370, 367.5, 368, 367, 366, 368,
18151, 18118, 18166, 18101, 18180, 18172, 18241, 322.5, 323, 322, 323, 322, 323, 322, 323, 322, 323, 380, 380, 379, 385, 380, 380, 385, 380, 378, 376, 374, 366, 367, 367.5, 367, 369, 368, 369.5, 368.5, 370,
374.5, 374, 381, 379, 382, 379, 380, 379, 378.5, 378, 485, 483, 482, 481, 483, 482 (621,858), Polynovo 57.5,
18216, 18257, 18230, 18322, 18286, 18360, 18313, 322, 323, 322, 322.5, 324, 325, 320, 320 (43,537), HT&E 58.5, 59, 58.5, 58, 57.5, 58, 57.5, 56, 56.5, 56, 56.5 369.5, 368, 369, 368.5, 369, 368, 369, 368, 369, 368.5,
18360, 18365, 18317, 18319, 18365, 18337, 18385, 153.5, 153.5, 157.5, 157.5, 153.5, 155, 154, 155.2, 154, 379, 381, 380, 381, 379.5, 380.5, 377, 378, 380, 378, 369, 368, 369, 368, 369, 367.5, 368, 369, 368, 369,
383, 378 (56,188), Mesoblast 109, 109.5, 108, 106.5, (261,947), Praemium 60, 60, 61, 62, 62.5, 62, 62, 61.5,
18371, 18424, 18429, 18345, 18394, 18348, 18345, 155.5, 153.5, 151.5, 155.5, 157.5, 157, 157, 157.5, 62, 62.5, 62, 62.5, 62, 62.5, 62, 62.2, 62.5, 62, 63.5, 65, 368, 369, 368, 371, 370 (6,338,680), Suncorp Grp 1254,
18429, 18429 (758,966), CSR 280, 279, 288, 285, 287, 156.5, 156, 157, 156.5, 157, 156.5, 157, 156.5, 160, 107.5, 106.5, 108, 107, 107.5, 108, 107.5, 107, 104.5, 1256, 1251.5, 1263, 1248, 1256, 1248, 1250.5, 1247,
103.5, 104, 104.5, 104, 104.5, 104, 105, 104.5, 105, 64.2, 63.5, 64, 64.5, 64, 64.2, 65, 64, 64.5, 64, 64.5, 64,
286, 284, 286, 284, 285.5, 284, 286, 284, 282, 283.5, 157, 158, 157.5, 155.5, 154, 156.5, 155.5, 156.5, 156, 64.5, 63, 63.5, 63, 63.5, 63, 62, 63, 63 (962,653), 1255, 1250, 1253, 1249.5, 1246.5, 1247.5, 1255, 1253,
281, 282, 284.5, 283.5, 285, 283.5, 286, 287, 285, 286, 157.5, 156, 157, 156, 157, 157 (283,409), HUB24 1110, 104, 104.5, 105.5, 104.5, 104, 104.5, 104, 104.5, 104, 1259, 1255, 1257, 1250, 1257, 1256, 1252, 1254, 1257,
104.5, 103.5, 104.5, 104, 103, 104 (1,332,840), Metcash Premier Invest 1470, 1470, 1485, 1484, 1475, 1469,
284.5, 286, 285, 287, 286.5, 285.5, 287, 286, 287, 1110, 1169, 1152, 1169, 1157, 1162, 1157, 1148, 1156, 1473, 1470, 1468, 1473, 1465, 1471, 1465, 1470, 1468, 1256, 1261, 1258, 1260, 1251, 1255, 1251, 1254, 1252,
287.5, 286, 287, 286, 287, 286, 287.5, 287 (2,487,432), 1152, 1154, 1150, 1152, 1150, 1153, 1151, 1154, 1152, 241, 241, 244, 243, 245, 244, 242, 243, 242, 244, 1260, 1256, 1258, 1253, 1251, 1256, 1256 (2,862,777),
242.5, 243, 242, 244, 242.5, 244, 243, 242, 242.5, 246, 1463, 1461.5, 1471.5, 1472, 1467, 1471, 1465, 1463,
CYBG cdi 327, 332, 325, 324, 327, 324.5, 321.5, 322.5, 1157.5, 1159, 1155, 1157, 1153, 1154, 1158, 1156, 1469, 1469.5, 1474, 1473, 1470, 1473, 1476, 1474, , nyr3qut 10275, 10241, 10240 (2,203), , Super Retail Grp
321.5, 324, 323, 321, 322, 320, 321, 319, 320.5, 319, 1157, 1167, 1165, 1176, 1170, 1175, 1173, 1175, 1173, 245, 243.5, 244, 243, 244, 243, 243.5, 243, 244.5, 244, 700, 700, 711, 706, 702, 707, 700, 705, 702, 700, 704,
244.5, 244, 244.5, 244, 245, 244, 244.5, 244, 245, 244, 1471, 1467, 1472, 1468.5, 1469, 1472, 1471, 1468,
321.5, 319, 320, 322, 319.5, 319, 322, 321.5, 319, 321, 1183, 1177, 1173, 1174, 1167, 1169, 1154, 1157, 1150, 1471, 1475, 1478, 1470, 1473, 1468, 1474, 1472 705, 702, 703.5, 699, 702, 699, 701, 706, 703.5, 707,
320, 321, 320, 322, 320, 321, 320, 322, 320, 321, 320, 1158.4, 1158.4 (75,973). 245.5, 244, 244.5, 244, 244.5, 243, 245, 245 705, 701, 700, 703, 704, 706, 705, 703, 706, 704,
(1,781,784), Mirvac Grp stp 233, 233, 229, 231, 229, (161,451), Pro Medicus 1096, 1096, 1099.5, 1094, 1095,
323, 322, 323 (3,544,064). 1105, 1104, 1097, 1100, 1089, 1089.5, 1091, 1090.5, 702.5, 703, 705.5, 706.5, 703, 703.5, 706, 703, 707,
I IDP Education 944, 944, 962, 964, 959, 962, 966, 968, 229.5, 228, 228.5, 228, 230, 228, 229, 227.5, 228,
1089, 1089.5, 1091, 1088, 1094, 1090, 1089, 1090, 706, 708, 709.5, 705, 708, 705, 707, 707 (405,710),
D DEXUS stp 1106, 1106, 1082, 1097, 1102, 1100, 964, 960, 966, 964, 959, 958, 949, 948, 952, 954, 948, 228.5, 228, 230, 229, 230, 229, 232, 230, 231, 229,
230, 231, 230, 231, 230.5, 229, 230, 229, 230, 231.5, 1089, 1089.5, 1090, 1089.5, 1094, 1091, 1100, 1099, Superloop 145.5, 145, 147, 148, 147, 148, 149, 148,
1094, 1098, 1096, 1096.5, 1092, 1094, 1089.5, 1088, 950, 945, 946, 942, 944, 941, 944.5, 952, 952.5, 949, 1100, 1096, 1101, 1095, 1097, 1094, 1095, 1090, 1089, 147, 147.5, 147, 146, 147.5, 147, 148, 147.5, 148, 148,
1092.5, 1090, 1093, 1091, 1094.5, 1092, 1095.5, 1094, 951, 946, 948, 946.5, 945, 947, 940, 939.5, 937, 939, 230, 231, 230, 231.5, 231, 230, 231.5, 230, 232, 231 1092, 1089.5, 1092, 1089.5, 1092, 1089, 1088, 1095, 148.5, 148, 147.5, 148, 148.5, 147.5, 148, 148, 148.5,
1099, 1097, 1102, 1101, 1097, 1099, 1096, 1097, 937, 938, 942, 940, 955, 964, 958, 949, 954 (573,974), (8,422,827), Monadelphous Grp 1352, 1356, 1339, 1334, 1089 (43,414), Propertylink Grp forus 118.5, 118, 118.5, 147.5, 148, 148.5, 148.5, 148.5, 149, 147, 147
1100.5, 1100, 1103, 1102, 1099, 1101, 1103, 1101, IMF Bentham 295, 295, 291, 296, 294, 296, 295, 296, 1343, 1344, 1352, 1353, 1357, 1358, 1348, 1350, 1343, 118.2, 118.5, 118.2, 118.5, 118.2, 118.5, 118.2, 118.5, (197,922), Sydney Airport stp 685, 685, 689, 687, 692,
1103.5, 1103, 1107, 1105, 1107, 1105.5, 1107, 1102, 295, 296, 295, 298, 297, 296, 297, 298, 296, 298, 295, 1335, 1350, 1351, 1358, 1355, 1362, 1363.5, 1354, 118.2, 118.5, 118.2, 118.5, 118.2, 118 (664,618). 690.5, 687, 688, 685, 686, 689.5, 688, 686, 687.5,
1106, 1106 (2,341,044), Domain Hldgs Aus 222, 222, 298, 297, 298, 297, 298, 297.5, 300, 298, 298.5, 298, 1359, 1352, 1355.5, 1344, 1349, 1342, 1346, 1341, 684.5, 685, 686, 685, 687, 686, 688, 687, 690, 689,
228, 226, 222, 224, 223, 222, 224, 222, 223.5, 223, 297, 300, 299, 300, 299, 297, 299, 298, 299, 297, 299, 1345, 1341, 1344, 1342, 1344, 1340, 1342, 1337, 1338, Q Qantas Airways 572, 568, 577, 574, 568, 569, 565.5, 691, 690, 692, 690.5, 692, 691, 692, 691, 693, 692.5,
222, 222.5, 220.5, 221.5, 219.5, 219, 221, 220, 221, 295, 302, 302 (369,072), Incitec Pivot 325, 325, 328, 325, 1342, 1340, 1344, 1341, 1343, 1335, 1339, 1332, 1346, 567, 570.5, 569, 571, 568, 569.5, 566.5, 567.5, 567, 690, 689.5, 692, 690, 691, 690.5, 692, 691, 693, 695,
220, 221.5, 220.5, 221, 222, 221, 222, 221, 221.5, 221, 323, 326, 323, 326, 323, 323.5, 322.5, 323, 322, 322.5, 1346 (225,845), Monash IVF Grp 98, 99, 97.5, 98.5, 99, 570, 569, 571, 567, 571, 572.5, 570, 571, 570, 570.5, 691, 694 (4,019,308).
222, 221, 222, 221, 222, 221.5, 220, 223, 222, 220, 322, 323, 322, 322.5, 320, 323.5, 322, 323.5, 322, 323, 98.5, 99.5, 100, 99.5, 100, 100.5, 100, 100.5, 101, 572, 571, 573, 571, 574, 576, 572, 573, 574, 572,
221, 220, 222, 222 (490,247), Domino’s Pizza 4049, 322, 322.5, 324, 322, 323, 322, 323.5, 323, 324, 323, 100.5, 101, 101.5, 101, 100.5, 101.5, 101, 101.5, 101,
101.5, 101, 101.5, 101, 102, 101.5, 102, 101.5, 102,
573.5, 575.5, 576, 574, 576, 574, 576 (3,047,859), QBE T Tabcorp Hldgs 419, 419, 422, 424, 422, 421.5, 425,
4171, 4009, 4048, 4021.5, 4043, 4015, 4014, 4043, 325, 324, 325, 324, 325, 324, 325 (7,306,229), Industria Insurance Grp 998, 1000, 995, 999, 988, 993.5, 984, 989, 422.5, 424, 423, 424, 425, 423, 423.5, 420, 422, 423,
4009, 4023, 4004.5, 4018, 4021, 4007.5, 4007, 4022, REIT stp 274, 276, 276.5, 276, 276.5, 277, 276, 275, 101.5, 102, 101.5, 102, 101.7, 102, 101.5, 102, 101.5, 982.5, 983, 989, 988, 979.5, 984, 980, 982.5, 978.5, 422.5, 425.5, 424, 426, 425.5, 427, 426, 426.5, 429,
4006.5, 4031, 4022, 4038, 4043, 4029, 4034, 4018.5, 274, 273, 275, 276, 276.5, 277, 276, 275, 274, 273, 102 (75,821), Money3 158, 158, 157, 158, 159, 158, 980, 985, 983, 987, 985, 987.5, 987, 982, 984.5, 988, 428, 429.5, 428, 430, 429, 431.5, 431, 430, 431, 430,
4024, 4041, 4036, 4029, 4033, 4040, 4034, 4046, 4034, 276, 276.5, 276, 276.5, 277, 276 (176,548), Infigen 157.2, 157.5, 158, 157.5, 157, 158, 158.2, 158, 158.2, 985, 988, 989, 987, 989.5, 986, 985.5, 989, 986, 989, 432, 429, 431, 428, 431, 429 (4,192,349), Tassal Grp
4044, 4039, 4046.5, 4048, 4034, 4045, 4033, 4035, Energy stp 42.5, 42.5, 42, 42.5, 42, 42.5, 42, 42.2, 41.5, 158, 158.2, 158.2, 158, 160, 159, 160.7, 161.5, 159.5, 987, 991, 993, 991, 996, 994, 995, 992, 991, 995, 995 428, 428, 429, 427, 428.5, 426, 429, 428, 429, 428.5,
4049, 4048.5, 4035, 4042, 4021, 4022, 4040, 4040 42, 41.7, 42.2, 42, 41, 41.5, 42, 42.2, 41.5, 42.5, 42, 160, 161, 160.5, 161, 160.5, 161, 160.5, 159, 160, 159, (2,988,182), Qube Hldgs 250, 250, 252, 252.5, 251, 250, 428, 427, 427.5, 425, 426, 425, 427, 426.5, 425, 425.5,
(168,797), Downer EDI 646, 646, 652, 649, 644, 647.5, 42.5, 42, 42.5, 42, 42.5, 41.5, 41.7, 42, 41.7, 41.5, 42, 159.5, 159, 159, 159, 157, 157 (121,921), Myer Hldgs 40, 252, 252.5, 251.5, 252.5, 252, 252.5, 251, 252, 251, 425, 426, 424.5, 426.5, 427.5, 425, 425.5, 426.5, 427,
647, 650.5, 654, 655, 651, 654.5, 648, 649, 652, 652.5, 41.7, 42.5, 41.5, 42.5, 42, 42.5, 42, 42.5, 42, 43, 42.2 40, 40.5, 40.5, 40, 40, 40, 40, 40, 40.2, 40, 40.5, 40.2, 252, 251, 252, 251, 252, 251, 252, 251, 252, 251.5, 428, 426, 427.5, 427, 428, 427, 428.5, 427, 428, 427,
650, 656, 651, 654, 648, 649, 646.5, 648, 650.5, 651, (1,645,335), Infomedia 110, 110, 110.5, 110.5, 110.7, 40, 40.5, 40, 40.5, 40, 40.5, 40, 40.5, 40.2, 40.5, 40, 251, 251.5, 253, 252, 254, 253, 254, 253, 254, 253, 429, 429 (211,834), Technology One 600, 600, 604, 601,
647, 649, 651.5, 651, 653, 652, 651, 653, 650, 652, 111, 112, 112.5, 112, 111.7, 112, 112, 112.2, 112, 41.2, 41, 41.5, 41.2, 41, 40.5, 41.5, 42.5, 42, 41, 41 254, 253, 254, 253, 255, 255 (1,780,209). 599, 601, 597, 600, 596, 597, 594, 597, 598, 596, 597,
651, 653, 652, 654, 652, 652.5, 654, 653, 657, 657 116.5, 116.5, 115, 115.5, 115, 115.5, 115, 115.5, 115.2, (1,850,243), MYOB Grp 330, 330, 331, 329, 331.5, 330, 595, 597, 600.5, 597, 599, 598, 597, 598, 596, 597.5,
(1,353,687), DuluxGroup 651, 651, 656, 656.5, 652,
655.5, 652, 653, 655, 654.5, 656, 655.5, 654.5, 657.5,
116, 116.5, 116, 116.5, 116.5, 116, 115.2, 115.5, 116,
115, 115.5, 116, 114, 114 (1,037,776), Ingenia Grp stp
331.5, 331, 332.5, 332, 330.5, 331, 330, 331, 330, 331,
330, 332, 335, 330.5, 334, 332, 333, 332, 332.5, 332,
R Ramsay Health Care 5451, 5442, 5500, 5492, 5539, 599.5, 600.5, 598.5, 600.5, 598, 600, 599, 602, 601,
599, 598, 601, 600.5, 598, 599, 601, 599, 600.5, 599,
5550, 5505, 5517, 5503, 5527, 5517, 5533, 5528, 5494,
656, 658, 657.5, 659, 657.5, 661, 659, 661, 662, 660, 299, 299, 295, 297, 295.5, 295, 296, 294.5, 295, 295.5, 332.5, 332, 332.5, 332, 332.5, 332, 332.5, 332, 333, 5503, 5481, 5472, 5503, 5491, 5509, 5502, 5525, 5524, 602, 600.1 (756,656), Telstra Corp 282, 282, 284, 281,
661.5, 658.5, 659, 657, 658, 656, 656.5, 654, 655, 294.5, 295, 294, 295, 294, 295, 294.5, 295, 294, 295.5, 332, 333, 332, 332.5, 332, 333, 334, 331.9, 331.9 5503, 5523, 5537, 5528, 5541, 5529, 5552, 5539, 5557, 280.5, 282, 281, 282, 281, 283, 281.5, 283, 282, 281.5,
652.5, 654, 653.5, 652, 654, 652.5, 654, 651, 654, 654 294.5, 294, 295, 294, 295.5, 295, 294.5, 295, 295.5, (4,250,065), MyState 442, 442, 443, 442, 443, 445, 441, 5547, 5560.5, 5565, 5544, 5549.5, 5533, 5539, 5555, 281, 282.5, 282, 281, 283, 281, 283, 282, 283, 282,
(799,867). 294, 295, 294.5, 294, 297.5, 297, 298.5, 298, 298.5, 441, 442, 456, 453, 453, 453, 451, 442, 447, 443, 447, 5557, 5541, 5557, 5531, 5529, 5541, 5518, 5543, 5543 283, 281.5, 283, 282, 282.5, 283, 282, 282.5, 283,
297, 299, 295.7, 295.7 (266,686), Inghams Grp 420, 420, 442, 447, 442, 447, 442, 445, 442, 447, 445, 444, 445, (268,580), kpyr6qt 10345, 10390, 10346, 10345, 10340 282.5, 283, 282, 282.5, 283.5, 283, 282, 284, 281.5,
E Eclipx Grp 232, 232, 236, 234, 236, 237.5, 234, 235, 423, 421, 418, 418.5, 417.5, 418, 417, 421, 420, 419, 444, 442, 456, 456 (21,960). (400), REA Grp 7191, 7214, 7189, 7191, 7216, 7197, 282.5, 281, 282 (20,393,256), The A2 Milk Company
237.5, 236.5, 238.5, 237, 238.5, 238, 235, 236, 234.5, 419.5, 418, 416.5, 418.5, 418, 417.5, 418, 416.5, 418.5, 7233, 7220, 7253, 7247.5, 7302, 7286, 7263, 7269, 1030, 1025, 1038, 1033, 1048, 1043, 1050, 1053, 1040,
234, 236, 236.5, 237.5, 235.5, 236, 235.5, 236, 236,
234, 235.5, 236, 235.5, 236, 236, 235, 235, 235, 236,
418, 419, 418, 419.5, 419, 420, 419, 420, 417, 418,
417, 418, 417, 418, 416, 417.5, 417, 418, 416, 418,
N Nanosonics 280, 280, 281, 276, 279, 283, 278, 280, 7231, 7258, 7235, 7245, 7285, 7280, 7320, 7317.5, 1048, 1038, 1043, 1033, 1036, 1030, 1036, 1027, 1031,
1026, 1031, 1038, 1033, 1036, 1031, 1039, 1035, 1032,
276, 275, 279.5, 278, 279, 277, 275, 273, 274, 273, 7296, 7319, 7324, 7307, 7308, 7329, 7325, 7342, 7337,
235, 233, 235, 235 (460,831), Elders 679, 679, 691, 416, 419, 419 (526,312), Insurance Aust Grp 682, 685, 276.5, 276, 273.5, 273, 274, 275, 274, 275, 274, 275, 7320, 7335, 7331, 7359, 7371, 7350, 7388, 7354, 7387, 1038, 1035, 1038, 1035, 1036, 1041, 1043, 1039, 1043,
689.5, 695, 696, 694, 699, 693.5, 694, 698, 695, 697, 679, 681, 685, 682, 687, 684, 689, 690, 685.5, 687, 274, 275, 274, 276, 274, 275, 274.5, 273.5, 274, 273.5, 7397.5, 7352, 7375.5, 7345, 7340, 7363, 7352 1035, 1036, 1039, 1040, 1036.5, 1039, 1034, 1032,
694, 696, 694, 699.5, 699, 694, 695, 700, 696, 693, 682, 681, 685, 684, 688, 687, 690.5, 693, 689, 693, 275, 273, 275, 275 (512,547), National Aust Bank 2320, (175,560), Regis Healthcare 248, 248, 257, 253, 259, 1040, 1040 (2,350,202), The Star Entertain 436, 436,
695.5, 693.5, 693, 696, 696.5, 694.5, 694, 696, 694, 689, 690, 691, 690, 692, 690, 692, 691.5, 694, 692, 2315, 2329, 2317, 2323, 2316, 2317, 2310, 2319, 2316, 260, 257, 258, 257, 258, 256, 257, 258, 256, 257, 256, 433, 437, 434, 436, 438, 436, 438, 435, 438, 437.5,
695.5, 694, 695.5, 694, 695.5, 694, 695.5, 695, 693, 694, 692, 694, 691, 693, 691, 694, 692, 695, 693, 695, 2306, 2310, 2304.5, 2307, 2301, 2304, 2313, 2311, 257, 255, 257, 256, 257, 256, 257, 256, 257, 256, 258, 435, 437, 435, 436, 438, 437, 438, 437, 439, 438, 441,
694, 691, 693, 691, 693 (409,451), Emeco 204, 204, 692, 695, 695 (4,073,507), nyr3qut 10512, 10486, 10465 2320, 2324, 2318, 2321, 2315, 2323, 2317, 2314, 2318, 257, 258, 257, 256, 258.5, 258, 257, 258, 257, 258, 440, 441, 440, 441, 440, 442, 440, 438, 441, 440, 442,
207, 205.5, 204, 206, 207, 205.5, 207, 206, 207, 206, (912), Integrated Research 168.5, 167.5, 170.5, 171, 2326, 2322, 2326, 2323.5, 2327, 2324, 2327, 2325, 257, 256, 258, 257, 256, 257, 256, 257 (105,803), 440, 442, 440, 441, 439, 441 (1,272,461), TPG Telecom
207, 205, 206, 203, 202, 204.5, 202, 204.5, 202, 203.5, 174.5, 174, 176, 174.5, 175.5, 174, 175, 171, 174, 2321, 2323, 2333, 2330.5, 2338, 2335.5, 2329.5, 2333, Reliance Worldwide 445, 445, 447.5, 449, 445, 449, 445, 629, 629, 638, 638.5, 627, 630.5, 623, 626, 621, 622,
201, 203, 204, 203, 205, 203, 204, 203, 204, 203, 205, 170.5, 173, 171.5, 172, 175, 175.5, 175, 172.5, 173, 2326, 2325, 2334, 2334 (5,162,522), lpyr3ut 10098.9, 447, 445, 446, 444, 446, 444, 445, 442, 444, 443, 442, 628, 624, 628, 624, 627.5, 626, 630, 631, 626, 628,
204, 200, 203, 200, 203, 200, 202, 201, 198.5, 201, 171.5, 172.5, 171.5, 172.5, 171.2, 171.5, 173.5, 171.5, 10050, 10032.1, 10032, 10095.9, 10096, 10097, 445, 445.5, 442.5, 444, 441, 442.5, 445, 443, 444.5, 632.5, 629, 635, 634, 630, 634, 630, 629.5, 633, 634,
198, 200 (844,972), EML Payments 139, 140.5, 140, 173, 171, 175, 172, 175, 173.5, 174.5, 173, 176.5, 10098, 10097, 10034.1, 10094.9, 10034.1, 10040.1, 442, 444, 443, 444, 443, 444, 443, 442, 446, 444, 632, 633, 631, 632, 630, 633, 630, 632, 630.5, 635,
140.5, 144.5, 141, 142, 144.5, 142.5, 143.5, 142.5, 142, 175.5, 177, 174.5, 176, 176.5, 170, 169.5, 174.5, 171 10084.9 (6,190), lpyr3ut 10118, 10150, 10118, 10091.1, 447.5, 447, 448, 446, 448, 447, 444, 447 (1,447,183), 633.5, 631, 633, 632, 634, 633, 630, 633 (917,211),
143.2, 142, 142.5, 143.5, 142, 144.5, 142, 144.5, 142, (281,583), InvoCare 1076, 1076.5, 1062, 1067, 1061, 10092.1, 10149.9, 10150, 10149.9 (1,054), nyr3qut ResMed Inc cdi 1545, 1537, 1552, 1544, 1553.5, 1550, Trade Me Grp 598, 599, 597, 599, 597, 599, 598.5, 598,
143, 144.5, 143, 144.5, 142.5, 144.5, 142.5, 144, 142, 1072, 1061.5, 1062, 1057, 1062, 1071, 1067, 1072, 10110, 10120, 10123, 10125, 10120, 10110, 10120, 1545, 1547, 1546.5, 1541, 1542, 1540, 1539.5, 1541, 599, 598.5, 598, 597, 598, 598.5, 598, 598.5, 598, 599,
143.5, 142, 143.5, 142, 143.5, 142, 143.5, 142, 143.5, 1062, 1067, 1061, 1059, 1068, 1068.5, 1063, 1067, 10111, 10119, 10120, 10125, 10120 (3,865), nyr3qut 1539.5, 1534.5, 1535, 1532, 1534, 1536.5, 1535.5, 598, 599.5, 600, 599, 599.5, 599, 599.5, 599, 599.5,
142, 143.5, 142, 143.5, 142, 143.5, 142, 142.7, 142.5, 1068, 1061, 1068, 1067, 1068.5, 1067, 1059, 1062, 10490, 10456, 10455, 10460, 10470, 10490 (5,826), 1538, 1537, 1533, 1535, 1541, 1539, 1541.5, 1541, 599, 599.5, 599, 600, 599.5, 599, 599.5, 598, 599, 598,
142 (86,529), ERM Power 154, 154, 147, 152.5, 153, 1066, 1063, 1064, 1059, 1058, 1060.5, 1057.5, 1060, nym3qut 10330, 10300, 10305, 10330 (1,635), Natl 1544, 1543, 1546.5, 1545, 1544, 1548, 1542.5, 1542, 598.5, 598, 598.5, 599, 597, 599, 597, 599 (295,962),
152.5, 152.5, 152.5, 153, 152.7, 153, 154, 153.5, 154, 1059, 1056, 1058, 1065, 1067, 1064, 1066, 1068.5, 1546, 1545, 1543, 1543.5, 1547.5, 1548.5, 1543, 1545, Transurban Grp stp 1165, 1166, 1161, 1166, 1174, 1172,
Storage REIT stp 180, 180, 181, 181.5, 180.7, 180.5, 1166, 1168, 1162.5, 1163.5, 1171, 1170, 1172, 1171,
154, 155, 154.5, 155, 154.5, 155, 154.5, 155, 154.7, 1065, 1069, 1068 (197,189), IOOF Hldgs 520, 530, 518, 181.5, 180.5, 181.5, 181, 180.5, 180.7, 179.5, 180.5, 1542, 1541.5, 1545, 1545 (1,338,705), Ridley 128.5,
155, 158, 154.5, 155.5, 155, 153, 153.5, 155, 154 520, 510.5, 503, 513, 504, 507, 499, 503, 506, 505, 129, 128.5, 129, 128.5, 128, 128.5, 128, 128.2, 128.5, 1174, 1174.5, 1172, 1175, 1173, 1176, 1175.5, 1178,
180, 181, 180.7, 180, 180.2, 180, 180.2, 181, 181.2, 1176.5, 1180, 1179, 1182, 1179, 1181, 1179, 1181,
(68,770), Estia Health 218, 218, 219.5, 219, 221, 222, 504, 505, 501, 506, 503, 507, 503, 501.5, 504, 503.5, 180.7, 181.5, 180.5, 182, 181.5, 182, 181.5, 182, 181.5, 128, 127.5, 128, 128.2, 128.5, 128, 127.5, 127.7, 128,
220, 221, 220, 220.5, 220, 220.5, 220, 221, 220, 220.5, 501, 504.5, 501.5, 506, 503, 505, 503, 506, 504, 505.5, 127.7, 128, 127.7, 128, 127.5, 127.7, 126 (81,571), 1180, 1182, 1180, 1182, 1186, 1184, 1181.5, 1185,
182, 181, 181.2, 181, 181.5, 180.7, 181, 181.2, 181, 1182, 1183, 1184.5, 1183, 1185, 1182, 1187, 1187
221, 220, 220.5, 221, 222, 221, 222, 221, 222, 221, 504, 505.5, 503, 502, 501, 505.5, 502, 504.5, 504, 505, 182, 181.5, 182.5, 182.5 (2,098,112), Navigator Global Rural Funds Grp stp 222, 222, 220, 222, 221.5, 220, 220,
221.5, 221, 222, 220.5, 221, 221.5, 222, 221, 222, 504, 510, 506, 509, 508 (2,201,092), IPH 532, 532, 538, 221, 221.5, 221, 221.5, 220, 221, 220.5, 220.5, 220, (4,214,975), Treasury Wine 1496, 1499, 1489, 1495,
535, 532, 533, 530, 529, 531, 530, 532, 531, 532, 529, 381, 381, 387, 391, 387, 394, 389, 388, 389, 390, 1481, 1485, 1474, 1478, 1462, 1471, 1462, 1460, 1467,
221.5, 220, 219.5, 221, 219, 222, 222 (331,904). 389.5, 391, 390, 390.5, 394, 393, 395, 394, 396, 395, 219.5, 220, 219.5, 220.5, 221, 220, 219.5, 220.5, 219.5,
528, 529, 528, 530.5, 529, 531, 532, 530, 529, 531.5, 220, 220.5, 221, 220, 220.5, 221, 220, 220.5, 219.5, 1464, 1452.5, 1451, 1460, 1455.5, 1468, 1469, 1462,
396, 394.5, 395, 397, 396, 396.5, 399, 398.5, 401, 400,
F Fisher & Paykel Hlth 1230, 1236, 1219.5, 1221.5, 1228, 532, 531, 532, 530.5, 534, 533, 532, 533, 531, 533,
531, 530, 531, 534, 533, 531.5, 532, 533.5, 532, 533, 397, 398, 394, 396, 395, 396, 394, 395, 397, 395, 399, 221, 220 (341,729). 1459.5, 1469, 1461, 1467, 1473, 1472.5, 1467, 1469,
1472.5, 1473, 1465.5, 1466.5, 1460, 1464.5, 1459,
1224.5, 1228, 1224.5, 1227, 1231, 1230, 1226.5, 1227, 399 (222,941), Navitas 485, 485, 489, 493, 492, 489,
1230, 1227, 1224, 1225.5, 1224, 1223, 1227.5, 1225, 532, 534, 534 (488,024), IRESS 1093, 1097, 1090, 1092,
1086, 1085, 1092, 1086, 1093, 1096, 1089, 1088, 1094, 486, 491, 492, 493, 492, 486.5, 487, 490, 490, 492, S SCA Prop Grp stp 265, 266, 264, 266.5, 264, 263, 265, 1470.5, 1470, 1459, 1458, 1472, 1471, 1480, 1482,
1474.5, 1479.5, 1468, 1475 (1,962,481).
1228, 1226.5, 1222, 1223, 1225.5, 1224.5, 1222, 1223, 495, 494.5, 498, 495, 498, 501.5, 501, 500, 501, 499, 262, 265, 264, 262.5, 264, 262.5, 263, 262.5, 264,
1225, 1223, 1227, 1224, 1236, 1233, 1237, 1235, 1236, 1090, 1094, 1088, 1093, 1089, 1094, 1090, 1096, 1092, 262.5, 264, 263.5, 265, 264.5, 265.5, 264, 265, 263.5,
1227, 1240, 1239, 1233, 1240, 1235, 1233, 1237, 1234, 1095, 1094, 1089, 1095, 1092, 1094, 1096, 1094, 1093, 500, 498, 499, 497, 498, 499.5, 498.5, 500, 498, 501,
500, 500.5, 499, 500, 499, 501, 501 (1,192,924), 264.5, 265, 265.5, 264, 265, 264, 264.5, 264, 265, 264, U Unibail Rodamco Wfld cdi 1099, 1105, 1095, 1098,
1243, 1243 (312,832), Fletcher Bld 467, 467, 472, 471, 1097, 1091, 1094.5, 1092, 1096, 1092, 1095, 1093, 266, 264, 266, 265, 265.5, 265, 266.5, 265, 266, 265, 1096, 1098, 1096, 1097, 1096, 1098, 1097, 1095, 1097,
1098, 1095, 1098, 1097, 1092, 1095, 1093, 1091, 1097, Nearmap 154, 153, 155.5, 155, 157.5, 158.5, 158, 1096, 1093, 1094, 1091, 1092, 1091, 1093, 1089, 1091,
474, 476, 473, 474, 472, 473, 477, 476.5, 470.5, 472, 157.5, 158.5, 158.2, 158.5, 158.2, 158.5, 158.2, 157.5, 266, 266 (2,483,830), Scentre Grp stp 392, 391, 393,
470, 473, 472, 473.5, 473, 474, 472, 473, 477, 473.5, 1097 (149,753), IVE Grp 211, 207, 208, 207, 208, 207, 391, 394, 393.5, 391, 393, 392.5, 391, 392, 389.5, 1089, 1091, 1092, 1090, 1092, 1091, 1092, 1090, 1091,
208, 209, 208, 209, 210, 209, 210, 209, 210, 209, 210, 158, 157.2, 157.5, 156.7, 157.5, 156.5, 156.7, 158, 1090, 1091, 1090, 1094, 1095, 1093, 1095, 1093, 1097,
476, 476.5, 478, 479, 477, 476, 475.5, 473.5, 474.5, 157.5, 158, 157.7, 158, 157.7, 158.5, 158, 159, 158, 390.5, 389.5, 390, 391, 393, 392, 394, 393, 395, 394,
467.5, 469, 464, 465, 467, 466.5, 464, 466, 466 209, 210, 209, 210, 209, 210, 209, 208, 210, 209, 210, 396, 394, 395, 394, 396, 394.5, 395, 396, 395, 397.5, 1097 (669,322).
209, 210, 209, 210, 209, 210, 209, 210, 209.5, 209, 159, 158.5, 159, 158.5, 158, 158.5, 158.5, 158, 158.5,
(923,047), FlexiGroup 138.5, 138, 140.5, 139, 138.5, 158, 158.5, 157, 158, 157 (1,148,720), Netwealth Grp 397, 396, 397.5, 396, 397.5, 396, 397, 396, 397, 396,
139, 139.5, 141.5, 141, 142, 141.5, 141, 141.5, 141, 210, 209.5, 209, 210, 209, 210, 209, 210, 209
(965,905). 727, 727, 724.5, 727.5, 724, 725.5, 727, 726, 729, 726, 397, 395, 397 (9,051,402), SEALINK Travel Grp 427, 426, V Vicinity Centres stp 266, 267, 265, 267, 264, 265.5,
142, 141.5, 140.5, 141.5, 142, 137, 140.5, 138.5, 139.5, 736, 731, 736.5, 733, 730, 729, 736, 737, 735, 736, 427, 426, 427, 426, 427, 426, 427, 428, 427, 428, 427, 265, 264, 265.5, 264, 265.5, 264, 265, 264.5, 266, 264,
140, 139.5, 138, 140, 139.5, 140, 139.5, 140.5, 140, 428, 427, 428, 427, 428, 429, 428, 429, 428, 427, 265, 266, 265.5, 267.5, 266.5, 268, 267, 268, 266.5,
139.5, 140, 139, 139.5, 139, 139.5, 138.5, 138, 139, J James Hardie Ind cdi 1494, 1502, 1491, 1511, 1500.5, 743, 742, 739.5, 742, 741, 742, 741, 744, 743, 744,
743, 745, 744, 741, 742, 741, 745, 750, 743.5, 744, 426.5, 426, 424, 422, 423, 424, 425, 424, 423, 424, 267, 266.5, 267.5, 268, 267, 268, 266.5, 267.5, 267,
138.5, 139.5, 139.5 (467,867), Flight Centre Travel 4292, 1503, 1494, 1502, 1491, 1494, 1500.5, 1502, 1499, 423, 424, 425, 413 (502,455), Seek 1700, 1700, 1716, 267.5, 267, 267.5, 268, 267.5, 268, 267.5, 269, 269
1499.5, 1506, 1505.5, 1501, 1507.5, 1509, 1503.5, 743, 744, 740, 747, 744 (197,971), News Corp b voting
4313, 4281, 4289, 4276, 4289, 4277.5, 4270, 4286, 1600, 1598, 1623, 1617, 1615, 1616, 1611, 1609, 1612, 1707, 1718, 1716, 1703, 1705, 1698, 1700, 1710, (8,655,596), Villa World 174, 174, 178, 178, 177, 176,
4279, 4289, 4280, 4266, 4274, 4263, 4255, 4268, 4261, 1504, 1512, 1508.5, 1504, 1507.5, 1506.5, 1506, 1508, 1705.5, 1698, 1702, 1696, 1697.5, 1692, 1695, 1701, 176, 176.2, 176.5, 176, 176.2, 176, 176, 175, 175.5,
4281, 4275, 4283, 4274.5, 4290, 4272.5, 4287, 4284, 1506, 1509.5, 1509, 1504.5, 1505, 1506.5, 1507, 1513, 1610, 1612, 1611, 1617, 1615, 1611, 1613, 1611, 1609, 174, 175, 174.5, 175, 174.5, 174.7, 174.5, 174.7, 174.7,
1612, 1615, 1610, 1612, 1616.5, 1611, 1612, 1617, 1699, 1708, 1703, 1708, 1701, 1708, 1717, 1716, 1710,
4295, 4293.5, 4287, 4292, 4285, 4289, 4282, 4280, 1510, 1514, 1511.5, 1516, 1517, 1522, 1520, 1524, 1717, 1712, 1716, 1713, 1709.5, 1717, 1708, 1713, 174.7, 174, 175, 173.5, 174, 173.5, 172.5, 175, 175
4286, 4277, 4285, 4279, 4295, 4292, 4283, 4289, 4297, 1524.5, 1519, 1522.5, 1530, 1524 (1,240,197), Janus 1614, 1615.5, 1614, 1619.5, 1620.5, 1617, 1620, 1617, (96,573), Village Roadshow 252, 252, 250, 251, 257, 258,
1619, 1616, 1617, 1613, 1614, 1616, 1614, 1620, 1613, 1711, 1715.5, 1712, 1715, 1717, 1712, 1716, 1710,
4302, 4287, 4298, 4282, 4290.5, 4271, 4287 (189,330), Henderson cdi 2810, 2810, 2822, 2831, 2817, 2825, 1714, 1708, 1713 (551,010), Select Harvests 600, 600, 259, 258, 259, 260, 258, 260, 260, 258.5, 260, 259,
Freedom Food 460, 465, 456, 458, 456, 457, 450, 455, 2812, 2816, 2807, 2809, 2798, 2799, 2809, 2806, 2800, 1617, 1613, 1611, 1620, 1620 (209,395), a nonvote 258.5, 259, 257, 258, 259, 258, 258, 258, 258, 259,
1586, 1580, 1587 (746), NEXTDC 590, 590, 602, 595, 607, 603, 607, 604, 607, 606, 607, 603, 604, 603, 604,
442, 453, 456, 453, 456, 455, 460, 458, 456, 457, 455, 2802, 2798, 2799, 2806, 2807, 2800, 2806, 2817, 2812, 606, 607, 606, 607, 606, 607, 605, 606.5, 606, 607, 260, 259, 259, 260, 259, 260, 257, 257 (159,340), Virtus
456, 459, 458, 457, 456, 457, 456, 455, 459, 458, 453, 2819, 2816, 2825, 2827.5, 2820, 2822.5, 2827, 2825, 599, 596.5, 591, 587, 593, 590.5, 590, 595, 594, 589, Health 447, 447, 448, 447, 447, 452, 448, 452, 453, 450,
591, 588, 589, 592, 591, 593.5, 593, 590.5, 593, 590, 606.5, 610, 608.5, 612, 610, 607, 608, 605, 606.5, 608,
457, 460, 458, 459, 458, 457, 456, 460, 461, 457, 458, 2823, 2825, 2821, 2827, 2822, 2825, 2822, 2825, 2820, 607, 608, 607, 609, 607, 608, 606, 608, 604, 604 449, 448, 448.5, 448, 449, 448.5, 449.5, 449, 449.5,
456, 459, 456, 459, 458.5 (84,312). 2832, 2833, 2825, 2828, 2822, 2821, 2833, 2827 588, 590, 587, 588.5, 590, 588, 589, 588, 587.5, 589, 449, 450, 448, 451, 448, 449.5, 449, 447, 448, 448.5,
588, 590, 588, 590, 589, 594, 591, 593.5, 591, 594, (66,976), Servcorp 286, 286, 287, 286, 288, 289, 296,
(483,791), Japara Healthcare 115.5, 115.5, 116, 116.5, 296, 297, 296.5, 299, 298, 299, 298, 299, 298, 299, 445, 450, 447, 445, 446, 445.5, 443, 445.5, 445, 446.5,
591.6 (1,451,245), NIB Hldgs 495, 495, 500, 497, 498,
G G8 Education 277, 278, 276, 276.5, 279, 279.5, 278, 117, 115.5, 116, 115.5, 115.5, 115.5, 116.5, 116, 115.5,
115.7, 115, 115.5, 116, 115.5, 116, 115, 116.5, 115.5, 501, 499, 502, 505, 504.5, 503, 504.5, 500, 503, 500, 298, 299, 298, 299, 298, 299, 298, 301, 300.5, 298.5, 445 (115,189), Viva Energy Grp 177.5, 177, 179.5, 179,
279, 278, 279, 280, 282, 279, 280, 278, 279.5, 278.5, 301, 297, 301, 301 (70,117), Service Stream 179, 179, 181, 181.5, 179.5, 181, 180.2, 180.7, 182, 181.2, 180.7,
116, 115.5, 116, 115.5, 116, 115.5, 116, 115.7, 115.5, 501, 504, 503, 506.5, 508, 506, 507, 504, 507.5, 506, 181.2, 180.7, 179, 180.2, 180, 178.2, 178.7, 180.2, 180,
280, 281, 282, 279, 280, 279, 280, 281, 279, 280, 279, 505, 507.5, 506, 508, 505, 504, 507, 506, 508, 507.5, 178.5, 178.7, 180, 179.5, 180, 179, 178.5, 179.5, 178.5,
280, 279, 280, 279, 278.5, 279, 278, 278.5, 280, 279, 115.7, 115.5, 116, 116.5, 115, 115.5, 115, 115 179, 178.5, 179, 179.5, 179, 179.5, 179.2, 179.5, 179.2, 179, 180, 179.7, 180, 179.7, 180, 179.5, 179.7, 180,
280.5, 278, 278.5, 280, 279, 281, 279.5 (1,710,462), (156,461), JB Hi-Fi 2220, 2230, 2212, 2213, 2221, 2225, 506, 507, 509.5, 508.5, 510.5, 509, 511, 510, 512, 509, 180, 179.5, 179, 178.7, 179.5, 178.5, 179, 179.7, 179, 181, 179.5, 180, 179.5, 180, 179.5, 180, 179.5, 180,
GDI Prop Grp stp 133.5, 133.5, 134.5, 134.2, 134.5, 134, 2216, 2224, 2216, 2209, 2219, 2216, 2207, 2192, 2196, 512, 512 (704,947), Nick Scali 514, 514, 509, 514, 512, 179.2, 179, 179, 178.5, 179, 178, 179, 179 (187,433), 179.5, 180 (3,031,677), Viva Energy Reit stp 227, 227,
135, 134.2, 135, 135, 134.7, 135, 135, 134.7, 135, 2204.5, 2196.5, 2211, 2205, 2215, 2212, 2202, 2206, 510, 512, 510, 511, 513, 511, 511, 513, 512, 512.5, Seven Grp 1411, 1409, 1417, 1415, 1429, 1424, 1425, 227.5, 227, 229, 228, 229, 228, 229, 228, 229, 228,
134.7, 135, 134.7, 135.5, 135.2, 135.7, 135.7, 136, 2196, 2207, 2201, 2202, 2187.5, 2195, 2198, 2197, 513, 512, 513, 512, 514, 513, 514, 513, 514, 513, 514, 1428, 1425, 1432, 1428, 1435, 1438, 1426, 1425, 1430, 229, 228, 229, 228, 228.5, 228, 230, 228, 229, 229.5,
135.7, 135, 135.7, 135, 135.5, 135.2, 135.5, 135.2, 136, 2190.5, 2199.5, 2191, 2196.5, 2206.5, 2203, 2210, 513, 512, 514, 513, 514, 513, 514, 513, 514, 513, 514, 1427, 1421, 1424, 1416, 1420, 1414, 1416, 1409, 1410, 229, 228.5, 229.5, 228, 229, 228, 229, 228, 229.5,
135, 136, 135, 135.5, 135, 135.5, 135.5 (873,724), 2204, 2213, 2214, 2206, 2215, 2208, 2214, 2208, 2209, 513, 516, 513, 515, 515 (44,717), Nine Entertainment 1414, 1413, 1411, 1414, 1411, 1406, 1405.5, 1402, 228.5, 229, 228.5, 228, 231, 231 (1,356,523), Vocus Grp
Genworth Mortg Ins 211, 211, 215, 211.5, 211.5, 214, 2215, 2215 (235,288). 140.5, 140, 143, 140.7, 142.5, 140.5, 141, 142, 141.5, 1403, 1397.5, 1401, 1395.5, 1396, 1391, 1394.5, 1407, 310, 310, 319, 317, 313, 313.5, 310, 311, 308, 307,
213, 212, 213, 212.5, 214, 213.5, 214, 213.5, 214, 141, 140.5, 141.5, 141, 140, 139.5, 141, 141.7, 142, 1408, 1404, 1407.5, 1398, 1404, 1404 (594,184), Seven 310, 308.5, 310, 308.5, 310, 308, 309, 310, 307, 310.5,
213.5, 215.5, 214.5, 216, 215, 214.5, 215.5, 215, 214.5, K Kogan Com 345, 344, 352, 350, 358, 355, 366, 361, 141.5, 142.5, 141, 142, 140, 140.5, 141.2, 141, 139.5,
140.7, 140, 140.5, 139, 139.7, 139, 140, 139.5, 138.5,
West Media 53, 53, 54.5, 53.5, 54.5, 54, 54.5, 54, 54.5, 309.5, 313, 310, 310.5, 309.5, 310, 308, 310.5, 308.5,
215, 214, 215, 214.5, 215, 214, 215, 214.5, 216, 215, 357, 358, 363, 351, 355, 351, 342, 345, 350, 349, 352, 53.7, 54.5, 53.7, 53.5, 54, 54.2, 54, 54.5, 54, 54.5, 54, 309, 310, 308.5, 308, 310, 309, 310, 309, 310, 309,
214.5, 215, 214.5, 215, 214.5, 215, 214, 216, 214 350, 351, 348, 350, 347, 349, 348, 349, 346, 349, 347, 139.5, 138.5, 139.5, 138.5, 139, 139.5, 139, 139.5, 54.2, 54, 54.5, 54, 54.7, 55, 54.5, 55, 54.5, 55, 54.5, 55, 310, 308, 309, 312, 312 (3,269,747).
(323,046), Goodman Grp stp 1086, 1090, 1072, 1083, 348, 346, 347.5, 348, 347, 348, 346, 347, 345, 347, 138.5, 139.5 (5,729,683), NRW Hldgs 156, 156, 152.5, 54.5, 55, 54.5, 55.5, 55, 54, 54.2, 54.7, 54.5, 54, 54.5
1090.5, 1087, 1080, 1083, 1079, 1085, 1080, 1084, 345, 346, 341, 343, 340, 340 (725,249). 154.5, 159, 158, 155, 156.5, 158, 155.5, 157.2, 158,
157, 157.2, 158.5, 158.2, 155.2, 155.5, 155.7, 155.2,
(2,721,327), SG Fleet Grp 289, 288, 299, 294, 295, 296, W Wagners Hld Co 323, 323, 321, 320, 325, 326, 327,
1076.5, 1076, 1080, 1077.5, 1082, 1081.5, 1084.5, 295, 295, 298, 297, 299, 297, 296, 299, 299.5, 295, 327, 327, 328, 333, 332, 339, 340, 335.5, 336, 335,
1083, 1088, 1086, 1092, 1088, 1091.5, 1092, 1088, L Lendlease Grp stp 1185, 1182, 1193, 1179, 1178.5, 155.5, 156, 155.7, 157.5, 158.2, 158, 159, 159.5, 160.2,
159, 159.5, 160.5, 159.5, 160.2, 159.7, 160.5, 160.2,
300, 297, 299, 298, 300, 299, 300, 301, 299, 301, 299, 334, 332, 331, 332, 334, 337, 335, 334.5, 335, 339,
1090.5, 1086.5, 1087, 1090.5, 1092, 1088, 1090, 1186, 1187, 1182, 1183, 1186, 1185, 1177, 1178.5, 300, 298, 300, 296, 299, 297, 298, 299.5, 299, 301, 335, 336, 337, 338, 336, 338, 337, 333, 331, 338, 336
1092.5, 1091, 1095, 1092, 1097, 1097.5, 1094, 1098, 1170, 1169, 1176, 1171, 1177, 1174, 1178, 1175, 1180, 159.7, 159.5, 160, 159.5, 160, 156, 157.5 (977,627), 300.5, 302, 300, 302, 300, 302, 301, 298, 298 (40,151), (59,304), Webjet 1082, 1100, 1075, 1067, 1085, 1082,
1096, 1099.5, 1100, 1095, 1096, 1099, 1099 1176, 1181, 1183, 1180, 1183, 1182, 1186, 1183, 1186, Nufarm 569, 569, 577, 573, 570, 573, 569, 572, 569, Sigma Health 55, 55, 55, 55.5, 55.7, 55, 56, 55.5, 55, 1096, 1088, 1101, 1089, 1097, 1096, 1090, 1093, 1078,
(3,119,680), GPT Grp stp 553, 557, 547.5, 552, 550, 551, 1185, 1189, 1188, 1193, 1191, 1188, 1190, 1185, 1186, 571, 576.5, 580, 576, 578, 574, 575.5, 578, 575.5, 576, 55.5, 55.7, 55.5, 55.2, 55.5, 55.2, 55.7, 55, 55.5, 55.2, 1082, 1075, 1073, 1081, 1078.5, 1087, 1086, 1078,
548, 550, 548, 551, 548, 549, 546, 549, 548, 551, 549, 1191, 1189, 1192, 1190, 1182, 1180, 1185, 1183 582, 580.5, 583, 581.5, 583, 585, 584.5, 582.5, 584, 55.5, 56, 55.7, 55.2, 55.5, 56, 55.5, 56.5, 56.2, 56.5, 56, 1079, 1083, 1081, 1086, 1085, 1077, 1079, 1074, 1075,
550, 554, 553, 551, 553, 551, 552, 550, 553, 552, (2,001,215), Link Admin Hldg 674, 676, 671, 676, 669, 582, 584, 580, 582.5, 581, 583, 582.5, 584, 585, 581.5, 56.5, 56, 56.5, 55.7, 56.2, 55.7, 55.5, 56.5, 56, 56.5, 56, 1079, 1076, 1081, 1080, 1087, 1088, 1079, 1081, 1077,
550.5, 551, 552, 551, 553, 551, 552, 551, 554, 552, 669.5, 672, 670, 673.5, 671, 674, 676, 671, 674, 671, 585, 584, 579, 582, 580, 583, 581 (1,011,635). 56.5 (2,711,671), SkyCity Entertain 331, 331, 333, 333.5, 1080, 1087, 1085, 1087, 1086, 1093, 1093 (601,376),
Tables 13

Webster 161, 160.5, 162.5, 161, 162, 161, 161.5, 162
(20,893), Wesfarmers 3200, 3194, 3213, 3224, 3207,
K Karoon Energy 81.5, 81.5, 84, 83, 83.5, 83, 84, 83.5, 142.5, 140.7, 141, 142, 141.5, 140, 139.5, 140.5, 139,
140, 138, 140.5, 140.5 (2,036,042).
485 (5,500), imini 287 (4,500), mini l 295, 300 (11,000),
mini l 468 (5,000), mini l 379 (5,000), The Star Entertain
11200 100 (85), MQG Jan19 11201 98.5 (10), MQG Jan19
11400 61, 62 (210), MQG Jan19 11800 24, 22 (100), MQG
82.5, 84, 83, 83.5, 82.5, 83.5, 83, 82.5, 83.5, 83, 82.5,
3218, 3209.5, 3214, 3198.5, 3203, 3190, 3196, 3185, 83, 82.5, 83.5, 82.5, 83, 83.5, 83, 83.5, 83, 83, 82.5, imini 78.5 (20,000), expiring 36 (20,000), TPG Telecom mini Jan19 11801 25 (130), MQG Jan19 12000 11.5 (50), MQG
3187.5, 3176, 3173, 3181.5, 3172, 3191, 3184, 3201, 83.5, 83, 83, 82, 82.5, 82, 82.5, 81.5, 82 (455,479), W Western Areas 196, 196, 198.5, 197.5, 199, 198, l 209 (2,000), Vngd Aust High Yield ctw iw 2741 (16), Vngd Feb19 9500 1330 (10), MQG Feb19 10600 463 (10), MQG
3195, 3207, 3197, 3208, 3207, 3218, 3214, 3202.5, Kidman Res 104, 103.5, 106.5, 105, 105.7, 107.5, 105, 199.5, 198.5, 196.5, 197, 199.5, 198, 196.5, 197.5, Aust Shares ctw iw 3771 (180), Webjet mini l 250, 251, Feb19 11000 250 (5), MQG Feb19 11400 154 (2), MQG
3204, 3212, 3208, 3209.5, 3218, 3212, 3219, 3216, 105.5, 107, 105.5, 106.5, 105.5, 107, 106, 105.5, 106.5, 196.7, 198, 197.5, 198.5, 197.5, 198, 197.2, 195.5, 270, 253, 254, 262 (9,800), Western Areas mini l 49.5 Feb19 11600 104 (65), MQG Feb19 11801 71 (20), MQG
3224, 3219, 3227, 3229, 3218, 3226, 3216, 3225, 3225 106, 108, 107.5, 109, 108, 109, 108.5, 109.2, 109, 112, 196.2, 197, 196.7, 195.5, 195.7, 197.5, 198, 197, 197.5, (10,000), Westpac Banking imini 651 (850), mini l 536, Feb19 12200 42 (1), MQG Mar19 8501 2230 (20), MQG
(1,724,053), Westpac Banking 2415, 2415, 2428, 2430, 109.5, 111.5, 111, 111.5, 110, 112, 111.5, 110, 109, 198, 197.5, 196.7, 197.5, 196.5, 195.5, 196, 195.7, 535, 544 (3,500), mini l 221, 228, 229, 230, 229, 215, Mar19 12200 76 (8), MQG Apr19 13800 11 (120), NAB
2414, 2423, 2411, 2414, 2406, 2403, 2411.5, 2407.5, 110, 109.5, 111, 110.5, 109, 110.5, 108, 108 194.5, 195, 194, 195, 195 (1,906,564), Westgold Res 217 (16,000), mini l 281 (6,000), mini s 532, 546 (10,000), Dec18 2287 36 (111), NAB Jan19 2300 35, 42 (128), NAB
2393, 2400, 2387, 2394, 2388, 2392, 2400, 2395, 2401, (2,235,669). 82.5, 82.5, 84, 83.5, 85.5, 84, 85, 85.5, 84.5, 85.5, 84.5, gslminil 260, 265, 247, 239, 237, 232, 236, 242, 237, Jan19 2350 17 (20), NAB Jan19 2251 105.5 (140), NAB
2403, 2395, 2392, 2401, 2404, 2393, 2392, 2399, 2398, 85, 84.5, 85, 84.7, 84.5, 85.5, 85, 85.5, 85, 86, 86.5, 85, 244, 251, 252, 254 (62,000), ctw cw 16.5, 16 (32,250), Jan19 2300 65, 74 (515), NAB Jan19 2301 56, 62 (140),
Whitehaven Coal mini l 242 (9,500), Wisetech Global mini l
2406, 2405, 2411, 2411.5, 2406, 2404.5, 2410, 2409,
2405, 2407, 2414, 2410, 2417, 2418, 2412, 2416, 2410,
L Lynas 159, 157.5, 160, 162, 158.5, 161, 159, 161, 86, 85.5, 86.5, 86, 87, 86.5, 87.5, 86.5, 87.5, 86.5, 88.5,
88, 89, 88, 89.5, 88.5, 87, 88.5, 87.5, 88, 86.3, 86.3 389 (548), Woodside Pet mini l 466, 465, 462 (2,000), mini
NAB Jan19 2350 39, 35, 42, 43 (85), NAB Jan19 2400 23,
23.5, 22.5, 21.5, 23, 23.5, 24 (360), NAB Jan19 2450 10,
159.5, 161, 160.2, 162, 161.2, 159.5, 160.2, 159.2, l 530, 531, 540, 544, 545 (12,920), gslminil 372 (5,000),
2419, 2419 (5,364,865), nyr3qut 10056, 10058, 10059, 159.5, 160.2, 160, 161.2, 161, 160, 160.5, 159.5, 160.5, (903,045), Whitehaven Coal 450, 453, 442, 447, 441, 12.5 (903), NAB Jan19 2500 5.5 (60), NAB Jan19 2550 2.5
10060, 10050, 10040, 10032.1, 10032 (4,434), nyr3qut 440, 443, 442, 438, 442, 438, 440.5, 440, 436, 440, gslmini s 258, 254 (2,000), Woolworths Grp mini l 430 (100), NAB Feb19 2350 62 (20), NAB Feb19 2351 62, 64
160, 159.2, 159.5, 158.7, 159, 158, 157.5, 158.7, 158.2, (1,150), mini s 670 (800), WorleyParsons mini l 185.5, 179,
9880, 9866, 9880, 9889, 9900, 9881, 9890 (2,870), 157.5, 157.7, 159, 157.5, 158.2, 158, 156.2, 155.5, 157, 438, 440, 438, 442, 443, 441, 442.5, 439, 442, 439, (120), NAB Feb19 2400 40, 46 (82), NAB Feb19 2500 17
nyr3qut 10239.9, 10229.9, 10230, 10222, 10236, 10230 440.5, 439, 441, 438.5, 439, 437, 438, 436, 438, 438.5, 177, 171, 162, 157, 158, 172 (33,000), Xero mini l 1353 (1), NAB Mar19 2450 46 (80), NAB Sep19 2600 42 (25),
156, 157 (5,164,444). (1,000).
(3,057), nyr3qut 10449, 10450, 10417.2, 10449, 10448, 435, 436, 434.5, 435, 433, 434, 433.5, 431, 433 NCM Dec18 2100 35 (50), NCM Dec18 2150 2.5 (200),
(3,272,701), Woodside Pet 3051, 3051, 3099, 3065,
10449, 10450, 10423.6 (1,448), nyr3qut 9689, 9670, M MACA 90, 90, 92, 92.5, 92, 92.2, 92, 91, 91.5, 91.5, NCM Jan19 2150 16.5, 18 (140), NCM Jan19 2150 45, 50,
9690, 9694, 9696, 9698, 9699, 9691, 9690, 9691, 9690,
9693, 9697, 9699, 9700, 9705, 9693, 9711 (11,485),
91.5, 91.5, 91, 90.5, 90, 90.5, 90, 90.5, 90.5, 90, 90.2,
90.5, 90, 90.5, 90, 90.5, 90.2, 91, 90.7, 91.2, 90.5, 91,
3091.5, 3088, 3097, 3095, 3086.5, 3090, 3102, 3093,
3108.5, 3105.5, 3093, 3100, 3087, 3090, 3100, 3091, CALL OPTIONS 44 (143), NCM Jan19 2200 33, 29 (20), NCM Jan19 2250
18.5, 18 (409), NCM Feb19 2200 55, 54.5 (24), NCM
nyr3qut 10023, 10025, 10023, 10025, 10023, 10025, 3106, 3112, 3103, 3115, 3102.5, 3108, 3119, 3116, AGL Jan19 1900 122, 131.5 (16), AGL Jan19 2000 49, 62 Feb19 2250 40 (80), NCM Feb19 2450 11 (110), NCM
90.7, 92, 91, 92, 91, 92, 91.7, 90.5, 91 (257,088), Metals 3098.9, 3113, 3098.9, 3111, 3104, 3107, 3102, 3110,
10023, 10020, 10023, 10025, 10020, 10025, 10020, X 39, 39, 39, 39, 39.5, 40, 41, 40.5, 40.5, 40.5, 40.5, (22), AGL Jan19 2050 29 (10), AGL Jan19 2100 15, 20, May19 2350 57 (10), ORG Jan19 675 11 (70), ORG Feb19
10025, 10020, 10010, 10020, 10010 (8,998), Wisetech 3101, 3106, 3105, 3095, 3097, 3108, 3110, 3103, 3108, 21.5 (2,111), AGL Sep19 2200 49.5 (20), AGL Dec19 2300 575 73 (10), ORG Feb19 726 7 (34), ORG Mar19 625 50
40.5, 40.2, 40, 40.5, 40, 41, 40.5, 40.2, 40.5, 40, 40.5, 3101, 3097.5, 3106, 3106 (2,545,513), WorleyParsons
Global 1620, 1620, 1625, 1620, 1631, 1645, 1623, 1625, 40, 40.5, 40, 40.5, 40.2, 40, 40.2, 40, 40.2, 40, 40.5, 40, 40 (10), AMC Jan19 1350 13.5 (25), AMC Jan19 1375 5.5 (60), ORG Dec19 800 21 (8), ORI Mar19 1850 20.5 (10),
1638, 1639, 1624, 1634, 1639, 1628, 1637.5, 1622, 1145, 1145, 1170, 1166, 1150, 1154.5, 1148, 1154, (100), AMC May19 1375 23.5 (100), AMC Sep19 1375 36 OSH Jan19 725 14.5, 14 (1,600), OSH Jan19 750 7 (208),
40.2, 40.5, 39, 39 (921,149), Mineral Resources 1470, 1147, 1155, 1145, 1146, 1134, 1136, 1129, 1125, 1132,
1632.5, 1642, 1639, 1649, 1646, 1641, 1646, 1632, 1470, 1488, 1482, 1493, 1490, 1495, 1491, 1502, 1495, (100), AMP Jan19 240 10, 11.5 (2,020), AMP Jan19 260 4 OSH Jun19 726 45.5 (30), OZL Jan19 900 14.5 (2), OZL
1640, 1648.5, 1647, 1642, 1644, 1653, 1649, 1652, 1120, 1133.5, 1134.5, 1124, 1131, 1123, 1124, 1129, (100), AMP Feb19 270 5 (142), AMP Mar19 250 15 (1,500), Feb19 900 35.5 (140), OZL Feb19 950 15 (150), OZL
1516, 1517, 1506, 1512, 1498, 1507, 1499, 1501, 1515, 1124, 1137.5, 1134, 1137.5, 1137, 1140, 1138, 1131,
1647, 1649.5, 1658, 1653, 1668, 1665, 1670.5, 1669, 1516, 1507.5, 1517, 1497, 1503, 1491, 1498, 1491.5, AMP Mar19 270 8 (1,000), AMP Mar19 271 6 (40), AMP Mar19 925 31 (36), OZL Mar19 1000 14 (12), QBE Jan19
1663, 1670.5, 1661, 1661.5, 1649.5, 1651, 1659, 1656 1134, 1130, 1133, 1127, 1129, 1138, 1134.5, 1138, Mar19 280 6.5 (750), AMP Jun19 260 16, 16.5, 15.5, 16, 1000 27.5 (100), QBE Jan19 1100 3 (80), QBE Feb19 1100
1494, 1487, 1496, 1489, 1497, 1488, 1492, 1480, 1135, 1140.5, 1137, 1141.5, 1138, 1142, 1142
(471,703), Woolworths Grp 2889, 2889, 2902, 2908, 1487.5, 1479, 1480, 1487, 1481, 1482, 1488.5, 1487, 14.5, 16, 15.5, 16 (800), ANZ Dec18 2350 15 (20), ANZ 11 (165), QBE Mar19 1076 18 (12), RIO Dec18 7300 530
2892, 2890, 2900, 2894.5, 2903, 2906, 2899, 2904, (2,701,828). Jan19 2400 9 (20), ANZ Jan19 2350 44 (17), ANZ Jan19 (5), RIO Dec18 7600 188 (70), RIO Dec18 7800 16 (90),
1479, 1481.5, 1476, 1486, 1486 (501,140).
2899, 2901, 2906, 2909, 2904, 2908, 2904, 2902, 2910, 2400 20 (250), ANZ Jan19 2350 69.5 (40), ANZ Jan19 RIO Dec18 7900 2 (200), RIO Jan19 7600 250 (65), RIO
2908, 2918, 2912, 2919, 2924, 2918, 2920, 2927,
2925.5, 2935, 2932.5, 2936, 2935, 2930, 2933, 2925, N NEW Century Res 68.5, 68.5, 70, 71, 70, 71, 72, 71, INTEREST RATES 2400 38, 36, 37 (280), ANZ Jan19 2450 21 (165), ANZ
Jan19 2500 12, 10, 10.5, 11 (192), ANZ Jan19 2501 13,
Jan19 7800 85 (66), RIO Jan19 8000 17 (20), RIO Jan19
8100 12.5, 16, 8 (200), RIO Jan19 7500 380 (12), RIO
2928, 2923, 2925.5, 2932, 2927, 2933, 2938, 2929, 71.5, 72, 71, 72.5, 72, 72.5, 72, 72.5, 74, 74.5, 74, 74.5, AGL Energy hym3qut 10219.9, 10220, 10252, 10255,
74.5, 73.5, 73, 73.5, 72.5, 71.5, 72.5, 71.5, 71, 72.5, 10.5 (80), ANZ Feb19 2400 63 (50), ANZ Feb19 2401 62 Jan19 7600 311, 290 (6), RIO Jan19 7700 250 (10), RIO
2928, 2935, 2933, 2922.3, 2930 (2,370,983), WPP AuNZ 10260, 10300 (4,879), Aust Unity sfym3wu 10390 (14), (60), ANZ Feb19 2501 25.5 (83), ANZ Mar19 2400 85 (16), Jan19 7800 207, 190, 195 (80), RIO Jan19 7900 162,
71.5, 73, 72 (387,992), New Hope Corp 319, 319, 323, Clime Capital covm3wu 99 (2,365), Crown Resorts hym3qut
47.5, 47.5, 49.5, 49, 50, 49, 50, 49.5, 50, 49.5, 51.5, 322, 325, 324, 326, 323, 329, 327.5, 328, 329, 328, ANZ Apr19 2450 75 (5), ANZ Apr19 2550 45 (6), ANZ May19 163, 150, 161, 165 (195), RIO Jan19 8000 125 (25), RIO
50.5, 51, 52.5, 51.5, 52, 51.5, 52, 51.5, 52, 55, 53, 54.2, 10315, 10335, 10340, 10335, 10315 (588), IAG Finance 2000 380 (85), ASX Jan19 6000 86 (5), ASX Jan19 6100 Jan19 8100 86 (111), RIO Jan19 8200 60 (10), RIO Jan19
333, 331, 333.5, 333, 330, 330.5, 332, 330, 332, 331.5, (NZ) coyr3qu 10295, 10350 (2,291), IMF Bentham fym3wet
54, 52.7, 54.5, 51, 53.5 (295,812). 333, 333.5, 331, 333, 331, 333, 331, 331.5, 334, 331, 54, 51 (150), ASX Jan19 6200 29 (50), ASX Jun19 6600 65 8300 44, 38 (21), RIO Jan19 8401 27, 28, 29, 28, 23.5
10215 (1,500), Macq Bank hyr3qu 8200 (347), Mercantile (10), AWC Jan19 230 9 (86), AWC Jan19 240 5, 4.5 (425), (244), RIO Feb19 7800 265 (50), RIO Feb19 8201 135
332.5, 331, 332, 328, 330, 328, 330 (618,554), Newcrest
X Xero 4131, 4144, 4095, 4062, 4152, 4174, 4140, Min 2122, 2111, 2136.5, 2130, 2144, 2148.5, 2131,
Invest bvm6qu 10129, 10129.9 (395), National Aust Bank
hyr3qu 8331, 8330 (813), Peet sbvm6wu 10375 (193),
AWC Feb19 230 11.5 (200), AWC Feb19 260 3 (190), AZJ
Feb19 430 11.5 (120), BEN Jan19 1075 6 (45), BHP Dec18
(320), RIO Feb19 8301 95 (285), RIO Mar19 6900 950,
4141, 4180, 4148, 4179, 4150, 4167, 4148, 4170, 4167, 2137.5, 2128, 2130.5, 2141, 2139.5, 2131, 2137, 2127, 1000, 950, 945 (22), RIO Mar19 7500 538 (20), RIO Mar19
4145, 4149.5, 4171, 4173, 4159, 4152, 4164, 4160.5, Qube Hldgs hym3qu 10700, 10600 (200), Tatts Grp fym3wu 3150 276 (9), BHP Dec18 3300 147, 130 (70), BHP Dec18 8201 150 (10), RIO Mar19 8401 85 (50), RIO Mar19 9400
2128, 2136, 2129, 2136, 2131, 2136, 2129, 2136, 2132, 10200, 10100 (44), US Masters Res Prop bvm3ut 10055
4144, 4151, 4170, 4161, 4155, 4152, 4162, 4161, 4154, 2137, 2136, 2125, 2130, 2125, 2131, 2134, 2128, 2131, 3350 68, 108.5, 75 (615), BHP Dec18 3400 30, 10 (640), 17 (120), RIO Mar19 9700 9 (30), RIO Apr19 7601 435 (5),
4157, 4152, 4159.5, 4147, 4146, 4155.5, 4146, 4152.5, (200), bvm3wut 10000, 9990 (250). BHP Dec18 3450 12, 7, 2 (762), BHP Jan19 3300 114 (80), S32 Jan19 320 20.5, 19.5 (200), S32 Jan19 330 14.5
2136, 2131, 2136, 2133, 2136, 2132, 2136, 2127, 2131,
4148, 4157, 4150, 4154, 4164, 4155, 4175, 4175 2126, 2122, 2130, 2126 (2,401,779), Northern Star 889, BHP Jan19 3350 93 (140), BHP Jan19 3400 75, 52 (305), (1,000), S32 Jan19 350 6, 5.5, 5 (693), S32 Jan19 370 2
(494,558). 881, 897, 892, 899, 901, 894, 897, 893, 894, 899, 898,
893, 895, 890, 893, 897, 895, 900.5, 897, 901, 894,
WARRANTS BHP Jan19 3450 46, 48.5, 31, 30 (1,114), BHP Jan19
3500 24, 23 (230), BHP Jan19 3550 9, 6 (350), BHP Jan19
(68), S32 Feb19 340 13 (100), S32 Feb19 360 7 (250),
S32 Feb19 370 3.5 (160), S32 Mar19 346 14.5 (75), S32
Afterpay Touch imini 320 (3,000), mini l 366, 375, 362, 3600 4 (80), BHP Jan19 3400 95 (250), BHP Jan19 3450
MINING & OIL 900.5, 896, 902, 901.5, 898, 902, 898, 901, 895, 896,
899.5, 899, 903, 901, 909, 903, 911, 910, 905, 907.5, 374, 359 (2,400), Alumina imini 95 (5,000), AMP mini l 42
(20,000), gslminil 44.5 (10,000), ANZ Banking Grp imini
60.5, 62, 62.5 (252), BHP Jan19 3550 26, 16 (65), BHP
Jan19 3000 464 (50), BHP Jan19 3200 266, 270, 276
May19 380 8.5 (144), S32 Jun19 347 19 (100), S32 Jun19
366 14 (1,000), S32 Dec19 420 9.5 (11), S32 Dec19 440
904, 905.5, 901, 906.5, 902, 908, 908 (2,358,997). 7.5 (20), SGM Jan19 1025 28 (10), SGM Dec19 1075 86
448, 419, 432, 443 (4,000), expiring 99 (63,200), mini l (30), BHP Jan19 3250 230 (10), BHP Jan19 3251 225,
A Altura Min 16.5, 17, 16.5, 17, 16.5, 17, 17.2, 17, 16.5, O OceanaGold Corp cdi 457, 457, 462, 467, 465, 464.5, 635 (1), mini l 296, 294, 295, 280, 273, 272, 274, 293 240, 236 (124), BHP Jan19 3300 200, 195.5, 162 (109),
(20), SGP Mar19 370 8.5 (150), SGP Sep19 360 21, 20
(875), SHL Jan19 2350 9 (20), SHL Sep19 2451 44 (20),
17, 16.5, 17, 16.5, 16, 16.5, 16, 16.5, 16, 16.5, 16, 16.2, (29,700), gslminil 164.5, 164, 149, 148.5, 156, 157, 158, BHP Jan19 3350 155, 159 (60), BHP Jan19 3351 160 (20),
16.5, 16, 16.5, 17, 16.5, 17, 16.5, 17, 16.5, 16.2, 16.5 466, 464.5, 467, 466, 464.5, 466, 464, 466, 464.5, 466, STO Jan19 550 5.5 (100), STO Jan19 550 12 (200), STO
159, 160, 161, 158.5 (37,700), Appen mini l 431 (3,000), BHP Jan19 3400 99, 120, 118, 120, 122, 124, 129, 123, Jan19 575 4, 4.5 (1,000), STO Feb19 600 9, 10 (204), STO
(5,783,869), Alumina 229, 228, 231, 228, 230, 229, 230, 465, 466, 464, 465, 463, 465, 462, 463, 464, 463, 465, mini l 264 (1,300), Aristocrat Leisure ctwnv19rw 306, 303 121, 122, 123, 124, 111 (607), BHP Jan19 3450 89, 93,
228.5, 229, 231, 229.5, 231, 229, 230, 231, 230, 231, 462.5, 464, 462, 463, 461, 465, 462, 464, 463, 465, Mar19 626 9 (123), STO Jun19 625 20 (500), STW Jun19
(800), expiring 188 (2,000), mini l 317 (1,000), ASX mini s 90, 100, 95 (156), BHP Jan19 3451 90, 92, 91, 93, 94, 88, 5200 200 (1), SUN Jan19 1 1263 (40), SUN Jan19 1293
230, 231, 230, 230.5, 231, 230, 231, 230, 232, 231, 462.5, 463 (316,899), Oil Search 701, 701, 707.5, 705, 1032 (80), Bank of Qld expiring 80.5 (1,300), mini l 246 74 (385), BHP Jan19 3500 72, 73, 68 (405), BHP Jan19
232, 231, 232, 231, 232, 230.5, 232, 230, 231, 230, 708, 707.5, 706, 709, 706.5, 709, 703.5, 707, 703, 705, (1,000), Bapcor mini s 335 (666), Bellamys Aust expiring 3501 62.5, 68, 70, 67 (72), BHP Jan19 3550 48, 42, 38 16.5 (117), SYD Jan19 675 16 (50), SYD Jan19 700 5
230.5, 231, 229, 230, 231, 231 (7,720,980), Aurelia 704, 702, 704, 706, 704, 706.5, 708, 705.5, 708, 705.5, 112.5 (5,000), mini l 196, 201, 203, 210, 211, 203, 209, (80), BHP Jan19 3600 35.5, 35 (590), BHP Jan19 3601 33, (320), SYD Feb19 676 19 (270), SYD Feb19 700 9 (200),
Metals 70, 70, 68.5, 69.5, 69, 68.5, 69, 68.5, 69, 68.7, 706, 709, 707, 708.5, 711, 711.5, 708, 707, 709, 708, 208, 206 (17,500), BetaShares DivHarv imini 174.5 35, 36.5 (300), BHP Jan19 3650 25, 22 (255), BHP Jan19 SYD Mar19 676 25 (288), SYD Apr19 725 10.5 (70), SYD
68.7, 69, 68.5, 69, 68.5, 69, 68.5, 68.5, 68, 68.5, 68, 710.5, 709, 711.5, 711, 709, 710, 712, 711, 713, 712, (2,000), BHP Grp ubs iw 282, 279 (15,000), imini 899 3651 24, 24.5 (75), BHP Jan19 3800 7.5 (100), BHP Feb19 May19 700 21 (50), SYD May19 725 12.5 (1,250), TCL
68.5, 68, 67, 67.5, 67, 67.5, 68, 67, 67.5, 66, 67, 66.5, 709, 711.5, 710 (2,759,576), OM Hldgs 123.5, 123.5, (1,000), mini l 1600 (2,000), mini l 650 (1,200), mini s 500, 3050 400.5 (1), BHP Feb19 3350 195, 191 (35), BHP Mar19 1177 23.5 (1,000), TCL Mar19 1201 16.5 (40), TLS
67, 66.5, 68, 68 (1,313,302), Ausdrill 109.5, 109.5, 134, 128, 129, 130.5, 132, 128, 130.5, 128.5, 129.5, 503, 524, 525, 523, 528, 542, 537, 541 (33,500), gslminil Feb19 3400 161 (20), BHP Feb19 3401 168 (10), BHP Dec18 1 283 (100), TLS Dec18 274 9 (1,000), TLS Jan19
112.5, 112, 113.5, 112.2, 113, 112.5, 113.5, 112.5, 129, 129.5, 129.5, 128.5, 128, 128.5, 130, 129.5, 129, 333 (3,000), gslminil 860 (100), gslminil 259, 274, 279 Feb19 3450 140 (40), BHP Feb19 3501 114, 112, 101, 277 11 (50), TLS Feb19 280 13 (50), TLS Feb19 291 7.5
114.2, 115, 114.7, 114, 114.7, 116.5, 115, 117, 116, 130, 129.5, 130, 128, 128.5, 128.5, 127, 129.5, 128.5, (26,000), gslminil 603, 610, 627, 628, 603, 582 (37,000), 100, 97 (790), BHP Feb19 3550 96, 90 (140), BHP Feb19 (190), TLS Feb19 300 4.5 (100), TLS Mar19 285 11
117.7, 117.5, 119, 118.5, 117.5, 118, 117, 117.2, 118, 128, 128.5, 128, 129, 128.5, 129.5, 129 (170,402), gslminis 182.5, 193 (528), mini s 464 (2,000), ctw cw 61.5 3601 69 (25), BHP Feb19 3650 53, 57, 60 (208), BHP (2,100), TLS Mar19 294 8 (320), TLS Mar19 295 7 (100),
116.5, 118.5, 118.7, 118.2, 118, 119.5, 118.2, 119, Origin Energy 626, 626, 636, 634, 631, 636, 637, 634, (6,000), ctwjn19pw 106, 110, 105, 110 (40,000), Black- Feb19 3750 35.5 (16), BHP Feb19 3800 22.5 (25), BHP TLS Mar19 305 4 (70), TLS Jun19 284 17.5 (700), TWE
118.7, 119.5, 118.5, 118.7, 119.2, 119, 118, 118.2, 637, 633, 632, 635, 632, 636, 636.5, 634, 635, 639, mores imini 2457 (355), Breville Grp mini l 140.5, 141.5, Mar19 3250 285, 273 (50), BHP Mar19 3301 204, 215 Jan19 1450 68 (50), TWE Jan19 1500 36 (56), WBC Dec18
117.5, 117.7, 115.5, 116.5 (5,579,904). 635.5, 640, 638, 641, 640, 643, 641, 644, 641, 642, 142, 140.5, 139.5, 144.5, 147.5, 145.5, 151, 152, 136.5, (54), BHP Mar19 3450 151 (500), BHP Mar19 3451 139.5, 2400 20, 5, 11 (300), WBC Jan19 2400 36 (10), WBC
644.5, 640, 641, 638, 640, 637, 641, 639, 642, 641, 137, 134.5 (16,000), Carsales.com mini l 136.5, 139.5, 110, 112 (270), BHP Mar19 3501 107, 108, 118, 118.5, Jan19 2450 21 (10), WBC Jan19 2351 98.5 (130), WBC
645, 641, 643, 639, 641, 640 (5,686,629), Orocobre 310, Jan19 2400 67 (125), WBC Jan19 2450 45, 39 (42), WBC
B Beach Energy 135.5, 137.5, 135, 135.5, 134.5, 134.7, 312, 305, 310, 306, 308, 304, 305, 307, 304.5, 308.5,
129.5 (7,000), Cimic Grp mini s 1221 (76), Cleanaway
Waste mini s 81.5 (1,272), Cochlear mini s 2094 (600),
117.5, 93 (869), BHP Mar19 3551 94 (20), BHP Mar19
3600 91, 98, 97 (45), BHP Mar19 3650 74 (55), BHP Jan19 2500 25, 23, 22, 21, 23 (310), WBC Jan19 2550 14,
135.2, 134, 134.2, 135.2, 134.5, 134.7, 135, 133.5, 134, 309, 305, 306.5, 303, 302, 305, 304.5, 307, 306, 301, 12 (125), WBC Jan19 2551 11 (32), WBC Feb19 2101 328
133, 133.5, 134.5, 134, 134.7, 134.2, 134.7, 134.2, 135, Coles Grp imini 261, 266 (2,500), Comex Gold Futures mini Mar19 3651 67, 67.5 (251), BHP Mar19 3700 60 (25), BHP
303, 301, 302, 298, 300, 303, 302.5, 304, 303.5, 305, l 208 (15,000), mini l 294 (550), C’wlth Bank of Aust Mar19 3701 46 (100), BHP Mar19 3750 50 (25), BHP (20), WBC Feb19 2450 70, 60 (63), WBC Feb19 2500 40
134.5, 135, 134, 134.2, 133.5, 134, 133.2, 133.5, 134.2, 304.5, 305, 307, 305.5, 303.5, 304, 300.5, 302.5, 304, (18), WBC Feb19 2550 25, 28.5 (90), WBC Feb19 2700 8
134.5, 133.5, 134.2, 134, 133.2, 134, 133, 134.3, 134.3 ctwoc19rw 3204 (100), ctwmy19rw 1114 (400), imini 1410, Mar19 3800 44 (11), BHP Mar19 4200 6.5, 7.5 (120), BHP
301, 302, 300, 304, 302 (1,893,254), OZ Min 872, 866, 1482 (1,000), imini 1116, 1117, 1165 (2,000), mini l 920, Apr19 3350 230 (50), BHP Apr19 3351 190 (9), BHP Apr19 (16), WBC Mar19 2300 173 (30), WBC Mar19 2400 114,
(9,175,137), BHP Grp 3419, 3419, 3439, 3435, 3450, 873, 869, 875, 871, 867, 870, 876, 873, 880.5, 878, 117.5 (40), WBC Mar19 2550 46 (70), WBC Mar19 2650
3438, 3436, 3445, 3443, 3459, 3454.5, 3449, 3451, 935, 940, 961, 983 (1,650), mini l 663, 670, 632, 670, 3600 103, 105 (60), BHP Apr19 3700 74, 73.5 (240), BHP
873, 878, 869, 873, 877, 875, 878.5, 879.5, 875, 878, 669, 682, 685, 700 (8,800), mini l 571, 585 (1,000), mini May19 3650 108, 112, 115 (1,961), BHP May19 3801 23 (425), WBC Sep19 2450 124.5 (40), WES Jan19 3272
3441, 3443, 3450, 3446, 3451, 3446, 3447, 3431, 872, 874, 871, 874, 871, 872, 870, 871, 875, 874, 879, 40 (10), WES Jan19 3307 30 (300), WES Jan19 3378 14
3434.5, 3422, 3435, 3422, 3426, 3420, 3426, 3413, l 1086 (500), mini s 859, 820, 823, 802 (3,150), mini s 57.5 (5), BHP Jun19 3200 350 (10), BHP Jun19 3451 178
877, 879, 876, 880.5, 878, 876, 877, 871, 873, 872, 1353 (73), gslminil 524, 533, 497, 490, 515, 537, 539, (10), BHP Jun19 3501 177 (10), BHP Jun19 3601 140 (10), (25), WES Jan19 3415 10, 10.5, 11 (106), WES Jan19
3424, 3410, 3420, 3413, 3417, 3405, 3408, 3415.5, 868, 870, 866, 865, 870, 869 (887,896).
3411, 3401.5, 3406, 3415, 3413, 3397, 3407, 3400, 588 (16,097), gslminil 1008, 1012, 1010, 1001 (5,573), BHP Sep19 3500 221.5, 223.5, 213 (60), BHP Sep19 3449 8 (5), WES Feb19 2702 527, 530 (70), WES Mar19
gslminil 725 (1,762), gslminis 533, 501, 483, 484, 489, 3501 204.5 (10), BHP Dec19 4000 86 (4), BLD Jan19 490 2631 598 (50), WES Mar19 3237 69.5 (10), WES Mar19
3397, 3415, 3415 (16,815,260), BlueScope Steel 1111,
1111, 1135, 1123.5, 1111, 1112, 1117, 1115, 1127,
P Perseus Min 42, 42, 42.5, 43, 42, 42.5, 42.2, 43, 43, 490, 464, 431, 433 (6,818), ctw cw 40.5, 41, 40, 43 15.5 (2), BLD Mar19 450 52 (50), BOQ Feb19 1051 3 (48), 3308 52 (4), WOR Jan19 1209 27, 29.5, 29 (85), WOR
43.5, 43.2, 42.7, 43, 42.5, 43, 42, 42.5, 42, 42.5, 42, (30,150), ctw pw 52 (3,400), ctwjn19cw 285 (2,500), BOQ Jun19 1001 19 (150), BSL Jan19 1100 72.5 (300), Jan19 1258 18 (61), WOR Mar19 1393 14.5, 15, 15.5, 16
1119, 1130, 1126.5, 1117, 1118.5, 1109, 1113, 1109, 42.5, 43, 42.5, 43, 42.5, 42.2, 42.5, 42, 42.2, 42.5, 42,
1111, 1118, 1114, 1119, 1118.5, 1113.5, 1117, 1111, ctwjn19pw 180, 175 (20,000), Corporate Travel imini 451 BSL Jan19 1125 59 (300), BSL Jan19 1175 35 (30), BSL (210), WOW Jan19 2940 31.5 (100), WOW Jan19 2989
42.5, 41.7, 42.5, 42, 42.5, 41.5, 41.5 (2,950,366), Pilbara (150), Crown Resorts mini l 184, 185, 180.5 (7,302), Crude Jan19 1300 9.5 (95), BSL Mar19 1351 32.5 (35), BSL 17.5 (100), WOW Jan19 3040 9, 13 (54), WOW Jan19 3090
1114.5, 1111, 1108, 1110, 1115, 1111, 1112, 1115, Min 65.5, 65, 66.5, 65.5, 66.7, 66.5, 65, 65.5, 65.2, 63.5,
1114.5, 1110, 1118, 1116, 1114, 1116.5, 1115.5, 1111, Oil (Nymex) futures mini l 117.5, 118.5, 120 (19,222), CSL Jun19 1500 25 (100), BXB Jan19 1026 19 (55), BXB Mar19 6 (76), WOW Feb19 2840 120 (11), WOW Feb19 2890 95
64.5, 64, 64.5, 63.7, 64.2, 63.7, 65, 64, 65, 64.5, 64, ubs iw 3039, 2849 (400), ubs iw 998, 1009, 1014, 1057 1000 53 (50), BXB Mar19 1051 23 (20), BXB Dec19 1050 (128), WOW Feb19 2939 57, 72 (33), WOW Feb19 2989 52
1109, 1113, 1111, 1117, 1115.6 (2,255,594). 64.7, 64, 64.5, 64, 64.5, 64, 64.5, 63.5, 63.7, 63, 63.5, (620), mini l 4379 (100), mini l 2425, 2513, 2509, 2589, 58 (29), CBA Dec18 6800 140, 150 (140), CBA Dec18 (20), WOW Apr19 3350 5 (120), WOW Dec19 3089 91 (31),
63, 63.5, 63, 63.5, 62.5, 62, 62.5, 61.5, 62 (8,465,675). 2651, 2669 (1,563), mini l 4714 (200), mini l 3634, 3696 6900 43.5 (85), CBA Dec18 7000 10.5, 5.5, 6.5, 5, 8, 6, WPL Jan19 2950 192 (5), WPL Jan19 3100 92, 93, 95, 96
C Caltex Aust 2570, 2570, 2540, 2551, 2565, 2563, (200), mini s 2129, 2124, 2109, 2105 (900), Currency 5.5, 3, 11, 15.5, 13.5, 15, 13, 15, 13.5, 19, 17, 18, 32, (240), WPL Jan19 3150 74, 75.5, 73, 65.5, 73, 70, 71
2540, 2529, 2541, 2524, 2531, 2520.5, 2533, 2524, R Regis Res 469, 466, 472, 473, 470, 473, 469, 472, Warrant AUD/GBP mini s 650 (700), Currency Warrant AUD/ 35, 22 (4,930), CBA Jan19 6900 95 (90), CBA Jan19 7000 (207), WPL Jan19 3200 50, 55, 52.5, 54, 52 (598), WPL
2529, 2518, 2521, 2530, 2525, 2537, 2540, 2532, 2536, 470, 475, 473, 470.5, 471, 473, 471, 473.5, 472, 476, JPY mini l 325 (2,500), Currency Warrant AUS/USD mini l 52, 46, 45, 60 (410), CBA Jan19 7100 22.5, 18, 25 (838), Jan19 3300 27, 25, 25.5, 27 (292), WPL Jan19 3301 27,
2524, 2527, 2531, 2527, 2532, 2528, 2532, 2527, 2528, 477, 472.5, 474, 471, 470, 472, 472.5, 470, 471.5, 469, 419 (5,000), mini s 843 (2,317), DJIA MINI E-CBOT mini l CBA Jan19 7200 6.5, 8.5, 12 (630), CBA Jan19 7000 118 30, 26, 25, 24.5 (630), WPL Jan19 3350 19 (380), WPL
2532, 2533, 2527, 2527.5, 2531, 2530, 2525, 2528, 470, 469, 471, 474, 471, 474, 472, 474, 474.5, 472.5, 819 (1,345), mini l 809 (1,500), Domino’s Pizza ctwjun19b (60), CBA Jan19 7100 45 (50), CBA Jan19 7200 25, 26, 24 Jan19 3450 7.5 (90), WPL Jan19 3500 6.5 (100), WPL
2536, 2538, 2531, 2532, 2536, 2540, 2531, 2533 474, 472, 473, 471, 473, 471, 474, 474 (1,499,378), 4187 (300), mini l 962, 1020, 953, 937, 942, 943 (1,700), (1,774), CBA Jan19 7300 11 (80), CBA Jan19 6900 195, Feb19 3100 141 (20), WPL Feb19 3150 114.5 (100), WPL
(793,961), Cooper Energy 40, 40, 40.7, 40.5, 41, 41.5, Resolute Min 118, 118.5, 117.5, 118.5, 118, 118.5, 119, Evolution Min imini 183.5 (10,899), mini l 113 (1,000), 203, 180, 205, 215 (155), CBA Jan19 6901 223.5 (16), Feb19 3250 77 (5), WPL Feb19 3300 60 (10), WPL Feb19
40.5, 40, 40.5, 40, 40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 117.7, 118.2, 119, 118.5, 119, 118.5, 117.5, 118, 117.5, Future Gen Global Inv imini 61, 61.5 (32,053), Galaxy Res CBA Jan19 7000 114.5, 120, 130, 140, 130, 137, 136, 3400 34 (5), WPL Mar19 3135 136 (10), WPL Mar19 3136
40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 40.5, 41, 117.7, 118.5, 119, 118, 118.2, 118.5, 118, 118.2, 118, mini l 92 (4,000), Iluka Res mini l 183.5, 185.5 (10,000), 155, 153, 161, 170 (210), CBA Jan19 7100 95, 97, 100, 112.5 (130), WPL Mar19 3186 93 (40), WPL Mar19 3334
40.7, 41.5, 41, 41.5, 41, 41.5, 41, 42, 41.5, 43, 42.7, 118.5, 118, 118.5, 118.7, 118, 119, 118.5, 119.5, 118.7, Independence Grp mini l 145.5 (1,000), mini s 270 (500), 95, 107, 110, 115 (123), CBA Jan19 7200 59, 55.5, 59.5, 58, 59, 60.5 (360), WPL Mar19 3335 55.5 (10), WPL Mar19
43.5, 43.5 (1,603,506). 119, 118.5, 119, 118, 118.5, 118, 118 (7,285,620), Rio Integrated Research imini 66, 66.5, 67, 69, 68, 68.5, 70.5, 60, 62, 62.5, 62, 62.5, 62, 70, 75 (1,796), CBA Jan19 3385 45 (25), WPL Apr19 3300 77.5, 80 (250), WPL Apr19
Tinto 7820, 7880, 7793, 7790, 7818, 7833, 7808, 7805, 70, 71, 68.5, 68, 68.5, 68, 68.5, 67.5, 68, 69, 69.5, 69, 7201 56 (50), CBA Jan19 7300 36, 40, 42, 45 (58), CBA 3350 65 (21), WPL Jun19 3833 20 (7), WPL Sep19 3136
D Dacian Gold 233, 235, 230, 233, 232, 234, 235, 233, 7828, 7817, 7853, 7830, 7848, 7841, 7802, 7829, 7806,
7810, 7830, 7834, 7802, 7818, 7770, 7757, 7782, 7794,
68, 68.5, 67.5, 68, 68.5, 69, 69.5, 75, 80, 69.5, 70, 69.5, Jan19 7400 20, 22.5, 23, 22.5, 24 (215), CBA Jan19 7500 185 (10), WPL Sep19 3733 43 (10), WPL Dec19 3583 92.5
234, 233.5, 234, 233, 233.5, 233, 234, 233, 233.5, 233, 69, 69.5, 70, 69.5, 70, 70.5, 71, 71.5, 72, 72.5, 72, 72.5, 12.5, 15 (220), CBA Feb19 6800 320 (4), CBA Feb19 7000 (10), XJO Jan19 540000 159, 169, 175, 177, 182 (414),
232, 232, 232, 232, 232, 231, 230, 230, 228, 230, 229, 7762, 7763, 7779, 7774, 7800, 7779, 7791, 7776, 7770, 73, 70, 69, 68 (155,801), InvoCare mini s 486 (750), IOOF 173, 195, 220 (225), CBA Feb19 7100 150 (8), CBA Feb19 XJO Jan19 545000 120, 116, 111, 147, 140, 151 (91), XJO
230, 230, 229, 230, 226, 229 (236,110). 7792, 7791.5, 7775, 7781, 7737, 7741.5, 7770, 7765, Hldgs mini l 140, 139 (15,000), Janus Henderson mini l 7101 89.5 (4), CBA Feb19 7300 73, 75, 78 (99), CBA Jan19 547500 102, 103, 110, 109, 103, 96, 100, 92, 87
7733, 7744, 7727, 7728, 7777, 7766 (1,289,578). 1216, 1210 (1,300), Karoon Energy imini 24, 25.5, 24.5 Feb19 7400 51, 56.5 (65), CBA Feb19 7500 37 (40), CBA (176), XJO Jan19 550000 88 (56), XJO Jan19 552500 68,
E Evolution Min 357, 352, 358, 359.5, 357, 359, 356,
S Sandfire Res 643, 656, 642, 643, 650, 646, 652, 651,
(33,000), Lynas imini 49, 49.5, 48, 47.5, 48 (117,000),
Macq Grp mini l 2024, 2025, 1843, 1808 (2,000), gslminil
Feb19 7700 19.5, 21 (140), CBA Mar19 6600 493 (10),
CBA Mar19 6900 285 (10), CBA Mar19 7000 214 (15), CBA
70 (22), XJO Jan19 555000 43, 51, 52, 50, 44, 38, 43, 50,
358, 356, 356.5, 360, 358.5, 359.5, 358, 359.5, 358.5, 80 (230), XJO Jan19 557500 30, 31, 30, 35, 33, 39, 38,
359.5, 359, 359.5, 357, 359.5, 357.5, 358.5, 359, 357, 655, 652.5, 663, 662, 659, 654, 657.5, 650, 652, 657, 768, 770, 775, 726, 675, 694, 697, 657, 656, 663, 656, Mar19 7100 175 (50), CBA Mar19 7601 36 (25), CBA 31, 27, 26, 45, 53, 62, 63 (435), XJO Jan19 560000 20,
358, 357.5, 359, 357.5, 359.5, 358, 358.5, 360, 358.5, 655.5, 657.5, 658, 655, 651, 652.5, 651, 650, 651, 657, 655 (5,970), ctw cw 41.5, 42, 41.5, 42, 39.5, 40, 40.5 Mar19 8200 6.5, 7 (120), CBA Apr19 7100 190 (20), CBA 25, 26, 25, 24, 25, 20, 21, 22, 21, 20, 23, 28, 29, 30, 36,
360.5, 361, 359.5, 361, 358, 358.5, 360, 358, 362, 362 655, 657, 656, 658, 661, 654, 655, 658, 655.5, 652, (55,600), ctwjn19cw 271, 270 (500), Magellan Fin Grp imini Apr19 7400 100 (50), CBA May19 7000 254 (15), CBA 32, 39 (666), XJO Jan19 562500 13, 12, 21 (310), XJO
(6,305,380). 653, 654, 653.5, 649.5, 651.5, 647, 645.5, 650, 650 340, 341 (5,000), mini l 781 (600), mini s 1414 (100), May19 7400 130 (30), CBA Sep19 7000 329.5 (20), CBA Jan19 565000 11, 9, 10, 11, 10, 9, 8, 7, 9, 11, 12, 14, 16,
(633,425), Santos 541, 541, 547, 545, 540, 543, 539, Mineral Resources mini s 586 (170), MYOB Grp mini l 76, Sep19 7400 200 (10), CBA Sep19 7701 97.5 (20), CBA 15, 22 (742), XJO Jan19 567500 4, 6, 5, 10, 11, 12 (518),
541, 538, 542.5, 539, 537, 540, 539.5, 538, 539.5, 537, 76.5, 77, 77.5, 76 (105,617), Nasdaq 100 E-MINI mini l Dec19 7400 224 (16), CBA Dec19 8000 98 (50), CCL
F FAR 6.6, 6.5, 6.6, 6.5, 6.6, 6.5, 6.6, 6.5 (1,188,870), 539, 541, 540, 537, 539, 540.5, 539.5, 541, 540, 542.5, 453 (3,500), mini s 892, 909 (1,200), National Aust Bank Feb19 875 14 (9), CCL Mar19 901 11.5 (16), CCL Apr19 XJO Jan19 570000 4, 3, 4, 5, 6, 7, 10 (917), XJO Jan19
572500 2, 3 (127), XJO Jan19 575000 3, 4 (60), XJO Jan19
Fortescue Metals Grp 413, 416, 412, 415.5, 413, 414.5, 540.5, 542.5, 541, 542, 540, 540.5, 538, 537, 539.5, expiring 189 (141,945), imini 1145 (4,000), mini l 173, 875 23.5 (10), CCL Jun19 750 94 (11), CIM Jan19 4400 77
413, 414.5, 413, 415.5, 414, 415, 412, 414, 412, 414, 538, 541, 539, 539.5, 541, 538, 539, 536, 536.5, 539, 170, 171, 170, 171, 172, 175, 176, 178, 176, 178, 179, (300), CIM Jan19 4450 64, 63 (300), CIM Jan19 4500 50 577500 1, 2 (112), XJO Jan19 580000 1 (85), XJO Jan19
413, 414, 412, 414.5, 413, 417, 416, 414, 415.5, 414, 538 (3,585,322), Saracen Min 280, 283, 279, 282, 284, 178, 177, 180, 182, 179, 182 (203,000), mini l 207 (300), COL Jan19 1150 45 (20), COL Feb19 1100 97 (10), 582500 1 (55), XJO Jan19 545000 127 (81), XJO Jan19
415, 414, 415, 413.5, 414, 415, 413.5, 415, 413, 415, 283.5, 285, 280.5, 281.5, 280, 281, 279, 281, 279, (2,000), gslminil 205, 204 (14,000), ctw cw 15.5 (20,000), COL Mar19 1250 24, 25 (50), COL Mar19 1251 23.5 (25), 550000 106 (41), XJO Jan19 560000 50, 67 (231), XJO
413, 414.5, 414, 412, 413.5, 411, 413, 413 (5,104,777). 279.5, 281, 280, 281, 279.5, 281, 280, 281, 280.5, 280, Newcrest Min mini l 278 (700), gslminis 341 (2,926), NIK CPU Jan19 1700 29 (8), CPU Jan19 1750 17 (25), CSL Jan19 562500 38 (9), XJO Jan19 565000 25, 40 (82), XJO
281, 280, 281, 280, 281, 280.5, 283, 282, 285, 283, 225 Futures Sgx mini l 695 (150), Northern Star mini l 365 Jan19 17800 830 (5), CSL Jan19 18000 775 (1), CSL Jan19 570000 12, 14, 15, 17, 22 (229), XJO Jan19
G Galaxy Res 221, 221, 218, 221, 218, 221, 219, 220, 284.5, 284, 286, 285, 284, 285, 282, 283.5, 283, 284, (100), Oil Search ctwnv19rw 257 (1,000), Origin Energy imini Jan19 18200 560, 565 (9), CSL Jan19 18400 475, 399, 572500 10, 15, 14, 13, 15 (218), XJO Jan19 575000 6, 7,
10, 16 (1,151), XJO Jan19 530000 284 (49), XJO Jan19
221, 220, 221.5, 219.5, 220, 217, 219, 218, 219, 221, 284 (2,986,744), Senex Energy 29, 29, 29, 29.5, 30, 29, 314 (230), mini s 590, 589 (400), mini s 245 (1,380), ctw 410, 441 (71), CSL Jan19 18401 550 (6), CSL Jan19
220.5, 219, 220, 218.5, 219.5, 217.5, 219, 217.5, 218, 29.5, 29.2, 29, 29.5, 29, 29.2, 29, 29.2, 29.2, 29, 29.2, iw 374 (200), Orocobre expiring 48 (28,500), expiring 45.5 18600 375, 378.5 (7), CSL Jan19 18800 265, 375, 350 545000 150 (5), XJO Jan19 550000 125, 123, 126, 121,
217.5, 216.5, 218, 217.5, 217, 218, 217, 218, 217, 29, 29.2, 29, 29.5, 29.2, 29, 29.2, 29, 29.2, 29, 29.2, (28,619), Orora mini s 131, 130 (1,462), OZ Min mini l 238 (22), CSL Jan19 19000 210, 224 (110), CSL Jan19 19001 118, 140, 150 (449), XJO Jan19 552500 95, 111, 115
217.5, 218, 216, 217.5, 215, 216.5, 216 (1,614,560), 28.7, 29, 28.7, 29, 28.7, 29, 28.7, 29, 28.5, 28.7, 28.5, (250), mini l 191.5 (3,025), Platinum Asset imini 204 264 (6), CSL Jan19 19200 200 (5), CSL Jan19 19201 185 (195), XJO Jan19 555000 87, 91, 87, 88, 86, 88, 87, 83,
Gold Road Res 62, 62, 64, 62, 62.2, 62, 62.5, 61.5, 62, 28, 29, 28.9 (4,576,370), Sims Metal Mgmt 1001, 1000, (5,000), QBE Insurance Grp imini 205 (500), mini s 323 (3), CSL Jan19 19400 138, 136, 132.5, 131, 130, 120 82, 95, 120 (245), XJO Jan19 560000 63, 66, 64, 67, 70,
61.5, 61.5, 61.7, 62.5, 62.2, 62, 62.5, 62, 62.2, 62, 62.2, 1017, 1020, 1007, 1009, 1014, 1010, 1021, 1024, (8,000), Ramsay Health Care mini s 1708 (444), REA Grp (400), CSL Jan19 19800 74, 76.5, 91, 83 (85), CSL Jan19 73, 75, 78, 79, 80, 95 (3,560), XJO Jan19 562500 47, 53
61.7, 62.2, 62.2, 62, 62.2, 62.2, 62, 62.2, 62, 62.5, 62, 1010.5, 1016, 1005, 1005.5, 996, 1000, 995, 996, 1010, expiring 585 (1,000), mini s 2991, 3000 (70), Rio Tinto mini 19801 75 (2), CSL Jan19 20000 63, 80, 78.5 (306), CSL (25), XJO Jan19 565000 40, 42, 36, 45 (1,579), XJO Jan19
62.5, 62, 62.5, 61, 62, 61.5, 62, 61.9 (1,194,672). 1006, 1013, 1007, 1010, 1004, 1008, 1002, 1001, 1005, l 2736 (300), mini l 2576, 2575 (2,000), gslminis 404, 430 Jan19 20001 62 (10), CSL Jan19 20200 42, 40, 45, 48, 47 567500 33 (32), XJO Jan19 570000 25, 26, 23, 25, 23,
1009, 1007, 1010, 1007, 1010, 1005, 1006, 1010, 1009, (1,240), ctw cw 82, 76, 78, 78.5 (8,438), ctwjn19pw 194, (170), CSL Feb19 18000 955 (20), CSL Feb19 18600 689 28, 27, 30, 31, 32, 33, 34, 35, 36, 35, 33, 37 (1,227), XJO
Jan19 572500 20, 18, 22 (96), XJO Jan19 575000 15, 16,
I Iluka Res 721, 721, 735, 730, 727, 729, 725.5, 726, 1005, 1010.5, 1010, 1005, 1008, 1004, 1002, 1008,
1008 (827,692), Soul Pattinson WH 2430, 2430, 2474,
195, 215 (18,000), S&P/ASX 200 mini l 1309 (5,000), mini
l 488, 493, 481, 498, 518, 515 (11,125), expiring 167.5
(7), CSL Feb19 18800 600 (10), CSL Feb19 19000 510
(50), CSL Feb19 19400 340 (130), CSL Feb19 20000 210, 15, 14, 13, 14, 16, 17, 16, 15, 18, 23 (1,380), XJO Jan19
730, 728, 740, 736, 732, 733.5, 728.5, 730.5, 729, 577500 12, 10 (287), XJO Jan19 580000 8, 9, 10 (152),
730.5, 728, 730.5, 728.5, 728, 731, 728.5, 731, 728.5, 2466, 2447, 2465, 2452, 2454, 2465, 2454, 2464, 2454, (10,000), mini s 945, 975, 935, 923 (3,100), mini s 397, 220 (14), CSL Feb19 20400 150 (1), CSL Feb19 22200 25
2469, 2473, 2464, 2474, 2468, 2485, 2476, 2490.5, 396, 407, 385, 381, 376, 367, 376, 370, 372, 368, 359 (50), CSL Feb19 22400 20.5, 19 (65), CSL Feb19 23200 10 XJO Jan19 585000 5, 4, 5, 7, 8 (441), XJO Jan19 587500
729, 731, 729.5, 729, 736, 734.5, 738.5, 739, 735.5, 3, 4, 6 (443), XJO Jan19 590000 3, 4 (238), XJO Jan19
736, 731, 732, 735.5, 734, 735.5, 732, 735.5, 735, 731, 2476, 2493, 2485, 2498, 2497, 2486, 2494, 2505, 2502, (44,577), gslminil 301, 295, 301, 327 (4,650), gslminil (50), CSL Mar19 17600 1475 (5), CSL Mar19 18400 980
2491, 2492, 2499, 2494, 2500, 2494, 2502, 2495, 430, 441 (5,500), gslminis 426 (1,750), gslminis 270, 278, (2), CSL Mar19 19000 620 (10), CSL Mar19 19200 620 (3), 592500 3 (388), XJO Jan19 595000 2 (89), XJO Jan19
732 (1,970,550), Imdex 101.5, 102, 101.5, 102.5, 102.2, 600000 2 (27), XJO Jan19 605000 1 (104), XJO Jan19
102, 102.5, 103, 102.5, 103, 103.5, 104, 103.5, 104, 2511.5, 2518.5, 2507.5, 2513, 2527, 2534, 2516, 282, 264, 260, 252, 251, 246, 247, 246, 245, 246 CSL Mar19 20201 293 (210), CSL Mar19 23200 35.5 (45),
2524.5, 2510, 2497, 2520, 2520 (399,595), South32 (254,400), gslminis 364, 363, 360, 382, 383, 363, 337 CSR Jan19 300 5 (370), CTX Feb19 2600 72 (10), CWN 620000 1 (10), XJO Feb19 547500 190 (21), XJO Feb19
103.5, 104, 103.5, 103.7, 103.5, 103.7, 103.5, 103.7, 555000 130, 132 (4), XJO Feb19 557500 128, 131 (26),
103.5, 103.2, 103, 103.2, 103, 102.5, 102, 102.5, 102, 330, 329, 333, 330.5, 334, 332, 334.5, 333, 334.5, 334, (35,000), expiring 124 (850), expiring 147 (2,000), mini l Feb19 1250 16 (14), CYB Jan19 340 10.5 (300), FLT Jun19
337, 335, 337, 336, 334, 335, 334, 335, 334, 337, 335, 389, 385, 393, 388, 395, 388, 404, 394, 373, 374, 372, 4300 360.5 (100), FMG Dec18 400 15 (400), FMG Dec18 XJO Feb19 560000 101 (25), XJO Feb19 565000 84, 91,
102.5, 102, 102.2, 102, 101.7, 101.5, 101, 101.5, 101, 90, 91 (28), XJO Feb19 570000 71 (135), XJO Feb19
101.5, 101, 101.5, 101, 101.5, 101, 100.5, 101, 100.5 336, 335, 336, 333, 334, 335, 334, 336.5, 336, 335, 374, 405, 406, 413, 414 (24,626), mini l 435 (1,000), mini 410 3 (100), FMG Dec18 420 1 (65), FMG Jan19 410 9.5,
337, 336, 335, 336, 334, 335, 334, 335, 333, 332, 335, s 305, 302, 315, 335, 330, 312, 313, 310, 305, 306, 296, 8, 7.5 (500), FMG Jan19 420 3.5, 3 (400), FMG Jan19 420 575000 52 (21), XJO Feb19 580000 32, 33, 42 (109), XJO
(165,293), Independence Grp 379, 379, 390, 391, 387, Feb19 585000 23, 26 (233), XJO Feb19 600000 10 (228),
385.5, 386, 389.5, 388, 393.5, 392, 390, 391, 387, 388, 335 (15,531,472), St Barbara 458, 457, 468, 464.5, 295, 279 (123,315), mini l 680, 683 (20,000), mini s 575 6.5, 7 (216), FMG Jan19 410 17 (100), FMG Jan19 420 12,
469.5, 466.5, 472, 470, 468, 469, 471, 470.5, 468.5, (500), mini s 539, 529, 550, 555, 523, 522, 512, 520 11, 10 (700), FMG Jan19 430 7, 7.5 (325), FMG Jan19 431 XJO Feb19 605000 7 (131), XJO Feb19 620000 2 (321),
387, 389.5, 389, 390.5, 388, 389, 387, 389, 388, 386, XJO Feb19 625000 2 (75), XJO Mar19 535000 251 (1), XJO
387, 388.5, 389, 388, 389.5, 388.5, 387, 388, 389, 387, 470.5, 468, 472.5, 469, 469.5, 474, 473, 469, 470, 467, (12,000), ctw mar19 24 (10,000), S&P500 EMINI Futures 7 (1,050), FMG Jan19 440 4.5 (207), FMG Jan19 441 4
468, 472, 471, 469, 471, 468, 470, 466, 467.5, 466.5, expiring 87.5 (19,000), mini l 86.5 (2,000), mini s 169, (211), FMG Feb19 440 9.5 (50), FMG Feb19 450 7.5, 7 Mar19 540000 211 (3), XJO Mar19 550000 162, 154, 156,
387.5, 386, 386.5, 383, 382, 384, 382, 385, 385 173, 175 (26), XJO Mar19 560000 110, 112 (25), XJO
(1,419,707), ioneer 16, 15.5, 16.5, 16.5, 17, 16.5, 17, 17, 470.5, 469.5, 467, 470, 467, 469, 471, 470, 467, 469, 174, 164 (30,000), mini s 782 (5,050), mini s 676 (100), (2,750), FMG Mar19 450 11.5 (100), HVN Apr19 331 9
465.5, 465, 468.5, 467.5, 470, 470 (2,910,811), Santos mini l 88 (10,000), Seven West Media imini 16 (55), IAG Jan19 692 19.5 (500), IAG Jan19 741 4 (120), IFL Mar19 570000 76 (4), XJO Mar19 572500 62 (10), XJO
16.5, 17, 16.5, 16.5, 16.5, 16.5, 17, 16.5, 17, 16.5, 17, Mar19 590000 26, 23, 33 (267), XJO Mar19 622500 4 (5),
16.5, 17, 16.5, 16.5, 16.5, 17, 16.5, 16.5, 16, 16.5, 17, Sundance Energy 32.5, 33, 32, 33, 32.5, 32.5, 32.5, 32.5, (3,200), Sims Metal Mgmt mini l 506 (140), Sonic Jan19 500 34 (50), ILU Feb19 775 21 (40), ILU Apr19 900
33, 32.5, 32, 30.5, 31, 31.5, 32, 33.5, 31, 31.5, 31.5, 32, Healthcare mini s 603, 605 (354), ctw iw 800 (1,200), SPDR 6.5 (20), JHX Mar19 1650 40, 45 (11), JHX Mar19 1651 41 XJO Mar19 625000 4 (4), XJO Apr19 575000 76 (4), XJO
17.5, 16.5, 17, 16, 17 (857,483). 32.5, 31.5, 32, 31.5, 31.5, 32, 31.5, 32, 31.5, 31.5, 31.7, 200 Fund imini 1511 (1,000), SpeedCast Intl mini l 93.5, (10), LLC Jan19 1250 35 (35), LLC Jan19 1275 22.5 (150), Apr19 585000 56 (5), XJO Apr19 600000 23 (21), XJO
31.5, 31, 32, 31, 31 (2,556,641), Syrah Res 145.5, 148, 94.5 (10,000), expiring 25.5 (15,000), Suncorp Grp expiring LLC Jan19 1300 20, 17.5 (250), LLC Feb19 1250 54 (200), May19 527500 328 (30), XJO May19 577500 85 (4), XJO
J Jupiter Mines 24.5, 25, 24.5, 25, 24.5, 25, 24.5, 25, 145, 148, 143.5, 146.5, 144.5, 144, 144.5, 147.5, 145.5, 109 (1,000), Tabcorp Hldgs imini 54.5, 56.5, 57.5, 56.5, LLC Feb19 1300 36 (250), LLC Mar19 1000 205 (15), LLC Jun19 560000 170 (10), XJO Jun19 580000 91 (15), XJO
24.5, 25, 24.5, 25, 24.5, 25, 24.7, 25, 24.7, 25, 24.7, 144, 144.2, 142, 143.5, 141.5, 143.5, 141.5, 141.7, 143, 55.5, 59.5, 63.5 (56,000), Telstra Corp imini 50.5 Mar19 1225 72, 70, 71, 71.5, 72 (2,985), MQG Jan19 Jun19 592500 54, 58 (4), XJO Jun19 600000 43, 50 (90),
24.5, 24.7, 24.5 (122,965). 143.5, 142.5, 141, 140.5, 142, 141.5, 141, 142.5, 142.2, (20,000), ctw iw 54.5 (3,000), The A2 Milk Company imini 11000 144 (17), MQG Jan19 11001 160 (2), MQG Jan19 XJO Dec19 300000 2350 (1), XJO Dec19 570000 189 (15).
14
Tables

PUT OPTIONS Mar19 6900 330 (4), CBA Mar19 7800 986.5 (8), CBA
Apr19 5800 62.5 (10), CBA Jun19 7401 663.5 (4), CBA
(60), RIO Jan19 7400 10 (40), RIO Jan19 7700 45, 64 (85),
RIO Jan19 7100 11 (40), RIO Jan19 7200 13, 14 (33), RIO
(155), XJO Jan19 512500 3 (300), XJO Jan19 517500 3
(90), XJO Jan19 520000 4, 3 (65), XJO Jan19 522500 3
593 (7), XJO Feb19 400000 4 (35), XJO Feb19 420000 6
(86), XJO Feb19 465000 13 (40), XJO Feb19 512500 35
Sep19 6500 394.5 (6), CCL Mar19 801 39 (10), COL Mar19 Jan19 7300 21 (3), RIO Jan19 7700 100 (20), RIO Jan19 (25), XJO Jan19 527500 6 (94), XJO Jan19 532500 7 (122), (27), XJO Feb19 520000 45 (48), XJO Feb19 527500 60,
AGL Jan19 1850 9 (20), AGL Sep19 1900 129 (10), AMP 1000 8 (17), CPU Mar19 1700 102 (1), CSL Jan19 14600 7100 35 (160), RIO Jan19 7400 62 (100), RIO Jan19 7401 XJO Jan19 535000 7 (105), XJO Jan19 537500 12, 9, 7
Feb19 270 32.5 (5), AMP Mar19 240 17.5 (20), ANZ Dec18 24 (20), CSL Jan19 15800 123 (2), CSL Jan19 16400 93 60, 65 (50), RIO Jan19 7600 101 (10), RIO Jan19 8000 290 (22), XJO Jan19 540000 13, 11, 12, 15, 12, 10 (379), XJO 57 (42), XJO Feb19 530000 63, 62 (19), XJO Feb19
2450 90 (100), ANZ Jan19 2100 10 (85), ANZ Jan19 2300 (30), CSL Jan19 17201 260 (10), CSL Jan19 17800 395 (10), RIO Feb19 7000 68 (60), RIO Dec19 8000 950 (20), Jan19 542500 12, 14, 13, 15, 16, 13 (269), XJO Jan19 535000 74, 66 (38), XJO Feb19 537500 82, 81 (26), XJO
35, 39 (21), ANZ Jan19 2350 50 (1), ANZ Jan19 2400 80 (295), CSL Jan19 18400 560, 530 (108), CSL Feb19 S32 Jan19 340 16 (10), S32 Jan19 350 20 (40), S32 Jan19 545000 17, 18, 22, 16, 15, 16 (396), XJO Jan19 547500 Feb19 540000 95, 85, 81 (160), XJO Feb19 545000 105,
(250), ANZ Mar19 2250 64 (10), ANZ Apr19 2150 45 (10), 20401 2110 (5), CSR Jan19 280 8 (25), CYB Jan19 310 15 361 29 (150), S32 Feb19 320 9 (70), S32 Mar19 336 27 27, 28 (30), XJO Jan19 550000 29, 23, 19 (69), XJO Jan19
ANZ Jun19 2100 75 (30), ANZ Sep19 2901 590 (10), ASX 103, 102, 101 (205), XJO Feb19 547500 106 (3), XJO
Jan19 5500 18 (50), ASX Jan19 6400 470 (9), AWC Jan19 (140), FMG Jan19 400 2.5 (1,180), FMG Jan19 420 9.5 (12), SCG Mar19 400 24.5 (70), SEK Sep19 1800 218 (10), 552500 28, 35 (142), XJO Jan19 555000 38, 43, 40, 39, Feb19 550000 131, 121, 113, 109, 108 (362), XJO Feb19
230 9, 8.5 (140), BHP Dec18 3450 12, 14 (134), BHP (200), FMG Jan19 410 7.5 (200), FMG Jan19 420 12.5 SGM Jan19 1275 255 (16), SGM Jan19 1350 333 (7), SGP 50, 52, 50, 49, 41, 45, 38, 35 (123), XJO Jan19 557500
(200), FMG Jan19 370 3 (200), FMG Jan19 390 6 (40), FMG Dec19 320 16 (400), SGR Jan19 440 10.5 (60), SHL Feb19 51, 55, 47, 56, 54, 53 (276), XJO Jan19 567500 142 (49), 555000 135 (41), XJO Feb19 557500 150, 144, 142 (35),
Jan19 3300 11 (25), BHP Jan19 3400 31 (60), BHP Jan19 XJO Feb19 560000 156 (152), XJO Feb19 567500 192 (5),
3400 52, 58 (75), BHP Jan19 3000 8 (100), BHP Jan19 Feb19 360 4.5 (40), FMG Feb19 370 6 (50), FMG Feb19 2250 95 (10), STO Dec18 550 14.5 (50), STO Jan19 525 XJO Jan19 522500 13, 11, 10 (33), XJO Jan19 525000 12
3050 12 (50), BHP Jan19 3150 23.5, 21 (120), BHP Jan19 390 11 (500), FMG Mar19 380 16 (70), FMG Mar19 411 28 14 (40), STO Mar19 470 13 (100), STO Mar19 526 33.5 (8), (30), XJO Jan19 527500 13 (39), XJO Jan19 532500 21 XJO Feb19 570000 210 (5), XJO Feb19 582500 325 (30),
3200 24, 23, 24, 28 (170), BHP Jan19 3201 29.5 (20), BHP (50), HVN Mar19 315 15 (50), IAG Jan19 667 13.5 (500), SUN Feb19 1125 12.5 (30), SUN Feb19 1200 34.5 (30), (30), XJO Jan19 537500 25 (3), XJO Jan19 540000 27 (20), XJO Feb19 590000 355 (3), XJO Feb19 610000 538 (10),
Jan19 3250 38 (80), BHP Jan19 3251 33 (20), BHP Jan19 IAG Jan19 692 29.5 (500), IAG Jan19 741 57 (72), ILU SUN Feb19 1225 46.5 (30), SUN Mar19 1344 128 (6), SUN XJO Jan19 547500 44, 38 (21), XJO Jan19 557500 71, 70 XJO Mar19 420000 9 (146), XJO Mar19 430000 11 (90),
3300 41.5, 39, 40.5, 46.5, 46, 51, 52 (830), BHP Jan19 Feb19 700 26 (5), ILU Feb19 725 35.5 (15), ILU Mar19 675 Jun19 1095 22.5 (60), SUN Jun19 1244 74 (40), SYD (133), XJO Jan19 440000 2 (95), XJO Jan19 455000 3 (75),
27.5 (25), JHX Mar19 1425 62.5, 63.5 (46), LLC Jan19 Jan19 650 8 (30), SYD Mar19 725 62 (23), TAH Mar19 430 XJO Jan19 465000 4 (50), XJO Jan19 470000 5 (619), XJO XJO Mar19 440000 11 (10), XJO Mar19 520000 75 (10),
3301 45 (150), BHP Jan19 3350 66, 66.5 (250), BHP XJO Mar19 525000 82 (1), XJO Mar19 527500 92 (62), XJO
Jan19 3400 82.5 (130), BHP Jan19 3450 87, 117 (310), 1100 33.5 (50), LLC Mar19 1176 103.5 (4), MQG Jan19 27 (26), TAH Apr19 390 10 (12), TAH Jun19 381 11.5, 11 Jan19 475000 5 (25), XJO Jan19 480000 6 (75), XJO Jan19
BHP Jan19 3500 123, 118 (30), BHP Jan19 3601 190 (10), 9800 98.5 (10), MQG Jan19 10000 124, 136, 127 (224), (300), TAH Jun19 421 27.5 (120), TCL Mar19 1152 32 (15), 485000 6 (60), XJO Jan19 490000 8 (55), XJO Jan19 Mar19 540000 126, 120 (163), XJO Mar19 550000 176,
BHP Jan19 3801 390 (10), BHP Feb19 2700 8 (40), BHP MQG Jan19 10201 170 (30), MQG Jan19 10400 225 (80), TLS Jan19 267 1.5 (1,000), TLS Mar19 393 114.5 (200), 500000 9 (502), XJO Jan19 502500 10 (10), XJO Jan19 177, 157 (260), XJO Mar19 555000 185, 176, 177 (9), XJO
Feb19 2800 12 (30), BHP Feb19 2950 19.5 (30), BHP MQG Jan19 10600 320, 306, 298 (425), MQG Jan19 TLS Jun19 284 22 (700), TLS Jun19 285 19 (60), WBC 505000 10 (8), XJO Jan19 507500 11 (4), XJO Jan19 Mar19 560000 204, 205 (15), XJO Mar19 590000 412 (4),
Feb19 3200 52 (55), BHP Feb19 3250 71.5, 78 (102), BHP 12601 1980, 1990, 1985, 1982, 1980, 1978, 1977, Dec18 2400 11 (110), WBC Dec18 2500 90 (30), WBC 510000 13, 14 (42), XJO Jan19 520000 16, 15, 16, 15 XJO Mar19 597500 465 (5), XJO Mar19 615000 642 (2),
Feb19 3350 103 (200), BHP Feb19 3400 125 (10), BHP 1976, 1975 (22), MQG Mar19 8001 58 (50), MQG Mar19 Jan19 2201 13 (100), WBC Jan19 2250 18 (285), WBC (550), XJO Jan19 530000 26, 24 (451), XJO Jan19 535000
10800 616 (15), MQG Mar19 11200 840 (2), NAB Dec18 Jan19 2300 27 (210), WBC Jan19 2350 33 (15), WBC 34, 30, 31, 32, 38, 33, 27 (113), XJO Jan19 537500 37 XJO Mar19 640000 898 (2), XJO Apr19 530000 117, 125
Feb19 3650 252 (30), BHP Mar19 2900 40 (50), BHP
Mar19 3300 135 (100), BHP Mar19 3401 185 (50), BHP 2335 23, 31.5, 30 (126), NAB Jan19 2200 21 (39), NAB Jan19 2600 189 (90), WBC Feb19 2351 50 (60), WBC (97), XJO Jan19 540000 38, 46, 41, 39, 35 (114), XJO (9), XJO Apr19 550000 177 (3), XJO Apr19 555000 196 (4),
Apr19 3351 190 (50), BHP May19 3100 120 (30), BHP Jan19 2201 21 (100), NAB Jan19 2300 48.5 (120), NAB Mar19 2300 52, 61.5, 60 (1,010), WBC Mar19 2350 70 Jan19 542500 48, 53, 50, 47 (339), XJO Jan19 545000 XJO Apr19 570000 282 (4), XJO May19 560000 252 (4),
Sep19 2701 92 (20), BSL Jan19 1100 55 (80), BSL Jan19 Jan19 2400 104.5 (100), NAB Jan19 2500 169 (23), NAB (3), WBC Mar19 2400 97 (50), WBC Mar19 2500 141 (90), 49, 51, 49 (110), XJO Jan19 547500 56 (399), XJO Jan19 XJO Jun19 350000 9 (60), XJO Jun19 490000 80 (110), XJO
1400 287 (50), BSL Mar19 1125 118 (4), BXB Jun19 876 Jan19 2550 245 (50), NAB Jan19 3001 667, 664 (20), NAB WBC Mar19 3101 678 (20), WBC Jun19 2200 90 (25), WBC 550000 65, 69, 66, 60, 61, 58, 54, 56, 53 (424), XJO Jun19 550000 230 (2), XJO Jun19 560000 285 (1), XJO
18 (50), CBA Dec18 6900 11 (160), CBA Dec18 7000 69, Feb19 2050 15.5 (17), NAB Jun19 2100 79 (30), NAB Jun19 3201 850 (20), WES Jan19 3272 99 (10), WES Jan19 552500 73, 72, 74, 72, 73, 75, 78, 82, 68 (277),
Sep19 2200 148 (5), NCM Dec18 2150 26 (20), NCM Mar19 3344 258 (25), WOR Mar19 1125 102 (4), WOW XJO Jan19 555000 84, 78, 85, 75, 77, 66 (157), XJO Jan19 Jun19 700000 1470 (2), XJO Sep19 585000 529 (5), XJO
34 (60), CBA Jan19 6500 8 (110), CBA Jan19 6800 52.5
(50), CBA Jan19 6200 15 (20), CBA Jan19 6400 35 (20), Jan19 1950 8.5 (3), NCM Jan19 2000 13 (100), NCM Jan19 Jan19 2691 4.5 (19), WOW Jan19 2840 18 (20), WPL Jan19 560000 105, 98, 102, 97 (3,460), XJO Jan19 567500 140 Sep19 590000 565 (5), XJO Sep19 600000 645, 615 (6),
CBA Jan19 6500 40 (50), CBA Jan19 6600 46 (20), CBA 2151 61 (10), ORG Feb19 626 29.5 (100), ORG Mar19 575 2850 23 (10), WPL Jan19 2900 30 (100), WPL Jan19 2951 (169), XJO Jan19 570000 185, 157, 159 (35), XJO Jan19 XJO Sep19 605000 680 (5), XJO Dec19 300000 13, 11
Jan19 6800 78 (91), CBA Jan19 6900 123, 139, 133, 139, 21 (50), ORG Jun19 550 25 (100), OSH Feb19 700 29 (20), 40.5 (30), WPL Jan19 3001 55, 50 (50), WPL Jan19 3100 575000 195 (10), XJO Jan19 582500 255 (8), XJO Jan19 (60), XJO Dec19 455000 103 (30), XJO Dec19 530000 280
115, 105 (1,180), CBA Jan19 6901 140 (50), CBA Jan19 QAN Jan19 575 17, 16 (80), QAN Jan19 625 58 (15), QAN 88 (265), WPL Feb19 3000 105 (1), WPL Mar19 3285 325, 585000 282 (3), XJO Jan19 587500 325, 317 (34), XJO (3).
7000 159, 162.5 (32), CBA Jan19 7300 320 (1), CBA Feb19 550 15.5 (135), QBE Mar19 925 39.5, 35 (150), 322.5 (30), WPL Jun19 3285 353 (40), XJO Dec18 562500 Jan19 590000 350 (4), XJO Jan19 592500 353 (3), XJO
Feb19 6600 131 (10), CBA Mar19 6500 165, 160 (200), QBE Apr19 950 54 (100), QBE May19 1025 96 (9), RIO 68 (16), XJO Jan19 492500 1 (25), XJO Jan19 497500 2 Jan19 595000 393, 378 (36), XJO Jan19 607500 496, 493
CBA Mar19 6600 181 (5), CBA Mar19 6700 220 (10), CBA Dec18 7800 8.5, 15.5, 26, 26.5 (150), RIO Jan19 7300 6.5 (105), XJO Jan19 507500 2 (130), XJO Jan19 510000 3, 2 (2), XJO Jan19 610000 534, 550 (9), XJO Jan19 615000 ■Note: 15 minute high/low, single trades included.
Tables 15
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Energy Action ......................... EAX .385 +2.5 +6.94 State Gas .............................. GAS .725 +8 +12.40 THC Global Grp....................... THCO .15 -2 -11.76
RISES - INDUSTRIALS Aeris Environmental ..................
Alcidion Grp ...........................
AEI
ALC
.155
.047
+1
+.3
+6.90
+6.82
Bellevue Gold .........................
Lithium Pwr Int ........................
BGL
LPI
.415
.235
+4.5
+2.5
+12.16
+11.90
AJ Lucas Grp..........................
Engage:BDR ..........................
AJL
EN1
.20
.018
-2.5
-.2
-11.11
-10.00
eSports Mogul Asia................... ESHO .002 +.1 +100.0 Praemium ............................. PPS .63 +4 +6.78 Boss Res .............................. BOE .05 +.5 +11.11 K2 Asset Mgt.......................... KAM .081 -.9 -10.00
Parkd .................................. PKD .155 +5.5 +55.00 INT Green Energy ..................... IGE .32 +2 +6.67 Aust Vanadium ........................ AVL .021 +.2 +10.53 Strategic Elements ................... SOR .036 -.4 -10.00
Donaco Intl ............................ DNA .076 +2.5 +49.02 MGM Wireless ........................ MWR 4.00 +25 +6.67 Cooper Energy ........................ COE .435 +4 +10.13 Managed Accounts................... MGP .14 -1.5 -9.68
Beam Commun ....................... BCC .175 +4.5 +34.62 Traffic Tech ............................ TTI .032 +.2 +6.67 Ardea Res ............................. ARL .545 +5 +10.10 Love Grp Global ...................... LVE .10 -1 -9.09
Boart Longyear ....................... BLY .005 +.1 +25.00 Vonex Ltd.............................. VN8 .08 +.5 +6.67 Altura Min.............................. AJM .165 +1.5 +10.00 Micro-X ................................ MX1 .285 -2.5 -8.06
Norwood Systems.................... NOR .005 +.1 +25.00 Alliance Aviation ...................... AQZ 2.29 +14 +6.51 Westgold Res ......................... WGX .88 +8 +10.00 GBST Hldgs ........................... GBT 1.425 -12 -7.77
USCOM................................ UCM .15 +3 +25.00 Bellamys Aust......................... BAL 7.25 +44 +6.46 Magnis Energy Tech .................. MNS .285 +2.5 +9.62 Bigtincan Hldgs....................... BTH .245 -2 -7.55
Droneshield ........................... DRO .18 +3.5 +24.14 Brainchip .............................. BRN .099 +.6 +6.45 Titan Min............................... TTM .023 +.2 +9.52 Dropsuite .............................. DSE .025 -.2 -7.41
EVE Invest ............................. EVE .006 +.1 +20.00 CV Check.............................. CV1 .05 +.3 +6.38 Paladin Energy ........................ PDN .175 +1.5 +9.37 ZipTel .................................. ZIP .013 -.1 -7.14
Imagion Biosys ....................... IBX .03 +.5 +20.00 Gale Pacific ........................... GAP .335 +2 +6.35 Alliance Res ........................... AGS .12 +1 +9.09 LogiCamms ........................... LCM .14 -1 -6.67
tv2u International ..................... TV2 .006 +.1 +20.00 Redbubble ............................ RBL .93 +5.5 +6.29 Azumah Res........................... AZM .024 +.2 +9.09 Memphasys ........................... MEM .028 -.2 -6.67
FlamingoAI ............................ FGO .019 +.3 +18.75 Cirrus Networks....................... CNW .017 +.1 +6.25 Battery Min ............................ BAT .024 +.2 +9.09 Retail Food Grp ....................... RFG .30 -2 -6.25
Zelda Therapeutics ................... ZLD .041 +.6 +17.14 Easton Invest.......................... EAS .85 +5 +6.25 Blackstone ............................ BSX .12 +1 +9.09 BetaShares Commods............... QCB 7.79 -51 -6.14
Resonance Health .................... RHT .069 +1 +16.95 Sky & Space Glb ...................... SAS .051 +.3 +6.25 Invictus Energy........................ IVZ .036 +.3 +9.09 MyFiziq ................................ MYQ .31 -2 -6.06
Shekel Brainweigh.................... SBW .28 +4 +16.67 AUB Grp ............................... AUB 12.53 +73 +6.19 Kairos Min ............................. KAI .024 +.2 +9.09 Covata ................................. CVT .016 -.1 -5.88
ADMEDUS ............................ AHZ .064 +.9 +16.36 Orbital Corp ........................... OEC .435 +2.5 +6.10 RTG Min ............................... RTG .12 +1 +9.09 eSports Mogul Asia................... ESH .016 -.1 -5.88
Abundant Produce ................... ABT .20 +2.5 +14.29 Afterpay Touch........................ APT 12.42 +71 +6.06 Navarre Min ........................... NML .061 +.5 +8.93 Fatfish Blockchain.................... FFG .016 -.1 -5.88
GetSwift ............................... GSW .40 +5 +14.29 LBT Innovations ...................... LBT .088 +.5 +6.02 Novonix................................ NVX .49 +4 +8.89 Sensera................................ SE1 .099 -.6 -5.71
Imugene ............................... IMUOA .008 +.1 +14.29 Genex Power.......................... GNX .265 +1.5 +6.00 Chalice Gold Mines................... CHN .125 +1 +8.70 Rhinomed ............................. RNO .17 -1 -5.56
Eagle Hlth Hldgs ...................... EHH .17 +2 +13.33 Redflow................................ RFX .089 +.5 +5.95 Black Rock Min ....................... BKT .038 +.3 +8.57 DigitalX ................................ DCC .052 -.3 -5.45
Rectifier Technolog ................... RFT .034 +.4 +13.33 Hitech Grp Aust ....................... HIT .90 +5 +5.88 Kidman Res ........................... KDR 1.08 +8.5 +8.54 Credit Intelligence .................... CI1 .018 -.1 -5.26
Antisense Therapeut ................. ANP .026 +.3 +13.04 Wisetech Global ...................... WTC 16.56 +91 +5.81 Argent Min............................. ARD .013 +.1 +8.33 Respiri ................................. RSH .09 -.5 -5.26
Authorised Invest ..................... AIY .089 +1 +12.66 Biotron................................. BITOB .073 +.4 +5.80 Bass Metals ........................... BSM .013 +.1 +8.33 Autosports Grp ....................... ASG .995 -5.5 -5.24
Clearview Wealth ..................... CVW .90 +10 +12.50 4DS Memory .......................... 4DS .055 +.3 +5.77 Anson Res............................. ASN .066 +.5 +8.20 Janison Edu Grp ...................... JAN .375 -2 -5.06
Straker Translations .................. STG 1.35 +15 +12.50 Paragon Care ......................... PGC .645 +3.5 +5.74 Aeon Metals........................... AML .265 +2 +8.16
Tymlez Grp ............................ TYM .18 +2 +12.50 Adacel Tech ........................... ADA .65 +3.5 +5.69 Lake Res............................... LKE .08 +.6 +8.11
ParaZero...............................
Range Intl..............................
PRZ
RAN
.14
.028
+1.5
+.3
+12.00
+12.00
People Infrastruct.....................
Adherium ..............................
PPE
ADR
1.795
.038
+9.5
+.2
+5.59
+5.56
NTM Gold .............................
Echo Res ..............................
NTM
EAR
.04
.135
+.3
+1
+8.11
+8.00 FALLS - MINING
Regeneus ............................. RGS .19 +2 +11.76 BluGlass ............................... BLG .19 +1 +5.56 Hexagon Res.......................... HXG .135 +1 +8.00 Six Sigma Metals ..................... SI6OC .001 -.2 -66.67
Blue Sky Alt Invest .................... BLA .865 +9 +11.61 ClearVue Tech......................... CPV .285 +1.5 +5.56 Arrow Min ............................. AMD .014 +.1 +7.69 Kalia.................................... KLH .001 -.1 -50.00
Johns Lyng Grp ....................... JLG 1.02 +10.5 +11.48 iSelect ................................. ISU .765 +4 +5.52 White Cliff Min......................... WCN .014 +.1 +7.69 Tao Commodities ..................... TAOO .013 -.8 -38.10
Crowd Media.......................... CM8 .039 +.4 +11.43 Legend ................................ LGD .29 +1.5 +5.45 Argosy Min ............................ AGY .145 +1 +7.41 Norwest Energy....................... NWE .002 -.1 -33.33
PayGroup ............................. PYG .78 +8 +11.43 Livetiles................................ LVT .29 +1.5 +5.45 Ausdrill................................. ASL 1.165 +8 +7.37 Titanium Sands ....................... TSL .01 -.5 -33.33
Invion .................................. IVX .02 +.2 +11.11 Qantm Intellectual .................... QIP 1.495 +7.5 +5.28 Galena Min ............................ G1A .15 +1 +7.14 XState Res ............................ XST .002 -.1 -33.33
Cann Grp .............................. CAN 1.90 +18.5 +10.79 Austin Engineer ....................... ANG .20 +1 +5.26 Maximus Res.......................... MXR .075 +.5 +7.14 Lithium Pwr Int ........................ LPIOA .007 -.3 -30.00
Prescient Therapeut.................. PTX .072 +.7 +10.77 Servcorp............................... SRV 3.01 +15 +5.24 Pioneer Res ........................... PIO .015 +.1 +7.14 Athena Res ............................ AHN .015 -.5 -25.00
MSL Solutions ........................ MPW .155 +1.5 +10.71 Adairs .................................. ADH 1.815 +9 +5.22 Predictive Disc ........................ PDI .015 +.1 +7.14 Bounty Oil & Gas...................... BUY .003 -.1 -25.00
REVA Medical ......................... RVA .16 +1.5 +10.34 Appen.................................. APX 12.56 +62 +5.19 Renascor Res ......................... RNU .015 +.1 +7.14 Tychean Res........................... TYK .003 -.1 -25.00
WPP AuNZ ............................ WPP .535 +5 +10.31 Hazer Grp ............................. HZR .31 +1.5 +5.08 Sthn Gold.............................. SAU .15 +1 +7.14 Austral Gold ........................... AGD .06 -1.4 -18.92
Bio-Gene Tech ........................ BGT .11 +1 +10.00 Navigator Global...................... NGI 3.99 +19 +5.00 Red 5................................... RED .092 +.6 +6.98 Pure Alumina .......................... PUAOC .009 -.2 -18.18
NetLinkz ............................... NET .033 +.3 +10.00 Pacific Star Net ....................... PNW .315 +1.5 +5.00 Talga Res .............................. TLG .39 +2.5 +6.85 Carnavale Res ........................ CAV .005 -.1 -16.67
Osprey Med ........................... OSP .11 +1 +10.00 Kingston Res.......................... KSN .016 +.1 +6.67 Great Western Expl ................... GTE .005 -.1 -16.67
Marmota............................... MEU .016 +.1 +6.67
Silver Chef.............................
HeraMED ..............................
Elsight .................................
SIV
HMD
ELS
2.10
.17
.685
+19
+1.5
+6
+9.95
+9.68
+9.60
RISES - MINING Infinity Lithium ........................
Kin Min.................................
INF
KIN
.065
.082
+.4
+.5
+6.56
+6.49
Tao Commodities .....................
Sipa Res ...............................
Bounty Min ............................
TAO
SRI
B2Y
.08
.006
.099
-1.5
-.1
-1.6
-15.79
-14.29
-13.91
Golden Deeps......................... GEDOA .004 +.1 +33.33 Bassari Res ........................... BSR .017 +.1 +6.25
G Medical ............................. GMV .29 +2.5 +9.43 Inca Min ............................... ICG .004 +.1 +33.33 FIN Res ................................ FIN .013 -.2 -13.33
Simonds Grp .......................... SIO .35 +3 +9.37 Carawine Res ......................... CWX .17 +1 +6.25 Dampier Gold ......................... DAU .035 -.5 -12.50
Laneway Res.......................... LNY .004 +.1 +33.33 ioneer .................................. INR .17 +1 +6.25
Revasum .............................. RVS 1.87 +16 +9.36 Euro Manganese...................... EMN .23 +5.5 +31.43 Hastings Tech Met.................... HAS .14 -2 -12.50
Impelus ................................ IMS .012 +.1 +9.09 Global Energy Vent ................... GEV .175 +1 +6.06 Coolgardie Min........................ CM1 .052 -.6 -10.34
Alligator Energy ....................... AGE .005 +.1 +25.00 Northern Minerals .................... NTU .053 +.3 +6.00
The PAS Group........................ PGR .24 +2 +9.09 Amani Gold............................ ANL .005 +.1 +25.00 Freehill Min ............................ FHS .018 -.2 -10.00
Keytone Dairy ......................... KTD .365 +3 +8.96 NEW Century Res .................... NCZ .72 +4 +5.88 King River Res ........................ KRROB .009 -.1 -10.00
Cohiba Min ............................ CHKO .005 +.1 +25.00 Kingsrose Min......................... KRM .055 +.3 +5.77
Pacific Current ........................ PAC 5.35 +43 +8.74 Key Petroleum ........................ KEY .005 +.1 +25.00 Kogi Iron ............................... KFE .085 -.9 -9.57
ApplyDirect............................ AD1 .025 +.2 +8.70 Polarx .................................. PXX .055 +.3 +5.77 Symbol Min ........................... SL1 .019 -.2 -9.52
Gibb River Diamonds................. GIB .064 +1.1 +20.75 Beacon Min ........................... BCN .019 +.1 +5.56
Longtable Grp......................... LON .39 +3 +8.33 Magnum Min & Exp................... MGU .065 +1.1 +20.37 A-Cap Energy ......................... ACB .05 -.5 -9.09
Cons Zinc ............................. CZL .019 +.1 +5.56 Barra Res .............................. BAR .033 -.3 -8.33
Roto-Gro Intl .......................... RGI .33 +2.5 +8.20 Deep Yellow ........................... DYLO .12 +2 +20.00 Lucapa Diamond ..................... LOM .195 +1 +5.41
BuildingIQ ............................. BIQ .04 +.3 +8.11 Marindi Metals ........................ MZN .006 +.1 +20.00 American Patriot Oil .................. AOW .02 +.1 +5.26 Hillgrove Res .......................... HGO .078 -.7 -8.24
CPT Global ............................ CGO .135 +1 +8.00 MEC Res .............................. MMR .012 +.2 +20.00 Redbank Copper ..................... RCP .021 +.1 +5.00 Investigator Res ...................... IVR .012 -.1 -7.69
Imexhs ................................. IME .027 +.2 +8.00 Metallica Min .......................... MLM .03 +.5 +20.00 Nusantara Res ........................ NUS .185 -1.5 -7.50
K2fly ................................... K2F .135 +1 +8.00 New Age Exploration ................. NAE .006 +.1 +20.00 Pure Min ............................... PM1 .013 -.1 -7.14
Site Grp Int ............................
Creso Pharma.........................
SIT
CPH
.027
.41
+.2
+3
+8.00
+7.89
Myanmar Metals ......................
Silver Mines ...........................
MYLO
SVLOB
.031
.026
+.5
+.4
+19.23
+18.18
FALLS - INDUSTRIALS Weststar Industrial....................
Helios Energy .........................
WSI
HE8
.013
.14
-.1
-1
-7.14
-6.67
Adveritas .............................. AV1 .14 +1 +7.69 Newfield Res .......................... NWF .17 +2.5 +17.24 ShareRoot............................. SRO .002 -.1 -33.33 Legend Min............................ LEG .028 -.2 -6.67
MCS Services......................... MSG .014 +.1 +7.69 Lachlan Star........................... LSA .007 +.1 +16.67 ADMEDUS ............................ AHZO .02 -.9 -31.03 Po Valley Energy ...................... PVE .042 -.3 -6.67
MMJ Grp Hlds ........................ MMJ .21 +1.5 +7.69 Nickel Mines .......................... NIC .28 +4 +16.67 Starpharma ........................... SPL .985 -41.5 -29.64 Redstone Res ......................... RDS .014 -.1 -6.67
PainChek .............................. PCK .043 +.3 +7.50 White Rock Min ....................... WRM .007 +.1 +16.67 Ambition Grp .......................... AMB .095 -2 -17.39 Stellar Res............................. SRZ .014 -.1 -6.67
1414 Degrees ......................... 14D .29 +2 +7.41 Jindalee Res .......................... JRL .29 +4 +16.00 IncentiaPay............................ INP .029 -.5 -14.71 Tando Res ............................. TNO .072 -.5 -6.49
Aurora Labs ........................... A3D .515 +3.5 +7.29 Alicanto Min ........................... AQI .03 +.4 +15.38 K2fly ................................... K2FOA .06 -1 -14.29 Superior Lake Res .................... SUP .03 -.2 -6.25
CropLogic ............................. CLI .015 +.1 +7.14 Diatreme Res.......................... DRX .016 +.2 +14.29 Reffind ................................. RFN .006 -.1 -14.29 Riedel Res ............................. RIE .016 -.1 -5.88
Living Cell Tech ....................... LCT .045 +.3 +7.14 Magnetite Mines ...................... MGT .008 +.1 +14.29 Hydrix.................................. HYD .025 -.4 -13.79 First Au ................................ FAU .017 -.1 -5.56
Simble Solutions...................... SIS .075 +.5 +7.14 Pure Alumina .......................... PUA .04 +.5 +14.29 Jayex Healthcare ..................... JHL .019 -.3 -13.64 Greenvale Energy..................... GRV .017 -.1 -5.56
Kina Sec ............................... KSL .92 +6 +6.98 Rox Resources........................ RXL .008 +.1 +14.29 Medibio................................ MEB .019 -.3 -13.64 MZI Res................................ MZI .035 -.2 -5.41
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
Auckland Intl Airport .......................... AIA 7.11 6.995 6.80 BetaShares Glb Inc ........................... INCM 14.07 14.17 14.70 Marquee Res.................................. MQR .05 .051 .077
BetaShares Au Corp Bd ....................... CRED 25.32 25.30 25.12 BetaShares Commods ........................ QCB 7.79 8.08 8.10 New World Cobalt ............................. NWC .013 .016 .024
Contact Energy ................................ CEN 5.68 5.62 5.56 Bigtincan Hldgs ............................... BTH .245 .27 .30 News Corp .................................... NWS 15.98 16.28 17.77
Duxton Water.................................. D2O 1.51 1.45 1.38 Birimian ....................................... BGS .155 .16 .19 Oliver’s Real Food ............................. OLI .087 .09 .105
ETFS Physical Gold ............................ GOLD 169.75 167.34 162.70 Bounty Min .................................... B2Y .094 .11 .15 Oneview Healthcare........................... ONE .51 .60 .655
ETFS Physical PM Bskt ........................ ETPMPM 138.10 134.02 130.51 Bounty Oil & Gas .............................. BUY .003 .004 .004 Pure Alumina .................................. PUAOC .009 .011 .016
Evolution Min ................................. EVN 3.62 3.57 3.24 Buru Energy ................................... BRU .20 .205 .215 Red River Res ................................. RVR .15 .155 .16
iShares Comp Bnd ............................ IAF 108.69 108.48 107.34 Carbonxt Grp .................................. CG1 .265 .29 .33 Retail Food Grp................................ RFG .30 .31 .355
Kirkland Lake Gold ............................ KLA 37.72 35.62 32.50 Carnavale Res ................................ CAV .005 .006 .007 REVA Medical ................................. RVA .12 .145 .175
Meridian Energy............................... MEZ 3.41 3.30 3.12 Catapult Grp Int ............................... CAT .75 .755 .99 Sacgasco ..................................... SGC .024 .026 .027
OceanaGold Corp ............................. OGC 4.67 4.49 4.20 Change Financial.............................. CCA .058 .059 .073 Senetas ....................................... SEN .085 .087 .095
Red 5.......................................... RED .094 .09 .072 Corazon ....................................... CZN .004 .005 .006 Sipa Res ...................................... SRI .006 .007 .009
Silver Mines................................... SVLOB .026 .025 .023 Dropsuite ..................................... DSE .025 .026 .03
Vngd Aus Corp FI ETF .......................... VACF 51.08 50.99 50.70 Six Sigma Metals.............................. SI6OC .001 .003 .002
Eagle Hlth Hldgs .............................. EHH .145 .15 .155 Smiles Inclusive .............................. SIL .265 .27 .35
VanEck Vect Au Corp Bond .................... PLUS 17.60 17.59 17.43 Engage:BDR .................................. EN1 .016 .018 .042
Viva Energy Reit ............................... VVR 2.31 2.30 2.24 Starpharma ................................... SPL .95 1.30 1.415
ETFS Battery Tech ............................. ACDC 43.00 43.42 46.39 Strandline Res ................................ STA .089 .091 .093
Waterco ....................................... WAT 2.43 2.36 2.30 ETFS S&P Biotech ............................. CURE 43.22 44.46 44.85
Westpac Banking ............................. WBCPI 100.25 100.14 Symbol Min.................................... SL1 .017 .019 .019
GTN ........................................... GTN .975 1.03 1.815 Tao Commodities ............................. TAO .08 .085 .11
Hastings Tech Met ............................ HAS .125 .16 .16 opt sep20 .................................... TAOO .013 .021 .018
Company ASX New Last Last Heartland Grp ................................. HGH 1.36 1.42 1.40
Name Code Low Wk1 Mth2 Hydrix ......................................... HYD .023 .026 .03 Taruga Min .................................... TAR .047 .048 .053
Airxpanders ................................... AXP .021 .023 .03 Infigen Energy ................................. IFN .41 .425 .44 US Masters Res Prop ......................... URFPA 93.65 93.69 94.36
AJ Lucas Grp .................................. AJL .20 .21 .25 iShares Gl HiYld Bd Au ........................ IHHY 99.10 100.05 100.51 Vngd Glb Infra ................................. VBLD 48.50 48.77 48.80
Ambition Grp .................................. AMB .095 .115 .115 iShares S&P High Div ......................... IHD 11.55 11.63 11.81 Vngd Intl Small Cap ........................... VISM 45.12 45.27 47.80
Arafura Res ................................... ARU .044 .045 .06 Kalia .......................................... KLH .001 .002 .003 XState Res .................................... XST .002 .003 .003
Autosports Grp................................ ASG .995 1.02 1.13 Kazia Therapeutics ........................... KZA .33 .34 .365 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 %
Ausdrill 1.165 +8 +7.37 SpeedCast Intl 2.87 -15 -4.97 ACTION WITH THE Blue Sky Alt Invest .865 +9 +11.61 Starpharma .985 -41.5 -29.64
FINANCIAL REVIEW’S
, ,
Bellamys Aust 7.25 +44 +6.46 Healthscope 2.15 -3 -1.38 WPP AuNZ .535 +5 +10.31 SpeedCast Intl 2.87 -15 -4.97
Afterpay Touch 12.42 +71 +6.06 Unibail Rodamco Wfld 10.97 -10 -0.90 MORNING BRIEFING Cooper Energy .435 +4 +10.13 Aurelia Metals .67 -2.5 -3.60
Wisetech Global 16.56 +91 +5.81 Bega Cheese 4.83 -4 -0.82 Altura Min .165 +1.5 +10.00 OFX Grp 1.69 -6 -3.43
Appen 12.56 +62 +5.19 News Corp 16.20 -9 -0.55 Westgold Res .88 +8 +10.00 Clinuvel Pharmac 18.05 -62 -3.32
. .
James Hardie Ind 15.24 +70 +4.81 Mirvac Grp 2.31 -1 -0.43 BEFORE Kidman Res 1.08 +8.5 +8.54 SEALINK Travel Grp 4.13 -14 -3.28
Navitas 5.01 +22 +4.59 Nine Entertainment 1.395 -.5 -0.36 THE Ausdrill 1.165 +8 +7.37 Mesoblast 1.04 -3.5 -3.26
Origin Energy 6.40 +27 +4.40 Ardent Leisure 1.495 -.5 -0.33 BELL Praemium .63 +4 +6.78 EML Payments 1.42 -4 -2.74
Soul Pattinson WH 25.20 +106 +4.39 GrainCorp 9.14 -3 -0.33 Bellamys Aust 7.25 +44 +6.46 Ridley 1.26 -3 -2.33
Vocus Grp 3.12 +13 +4.35 IDP Education 9.54 -3 -0.31 ioneer .17 +1 +6.25 Arena REIT 2.56 -6 -2.29
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 % team delivers Australia’s most Company Price Move % Company Price Move %
The A2 Milk Company 10.40 +34 +3.38 Healthscope 2.15 -3 -1.38 comprehensive pre-market briefing Cooper Energy .435 +4 +10.13 Aurelia Metals .67 -2.5 -3.60
, ,
REA Grp 73.52 +233 +3.27 Unibail Rodamco Wfld 10.97 -10 -0.90 Altura Min .165 +1.5 +10.00 FAR .065 -.1 -1.52
from dawn until the ASX opening bell.
Spark Infrastructure 2.23 +7 +3.24 Nine Entertainment 1.395 -.5 -0.36 Westgold Res .88 +8 +10.00 Imdex 1.005 -1 -0.99
Tabcorp Hldgs 4.29 +12 +2.88 Whitehaven Coal 4.33 -1 -0.23 DON’T MISS IT. Every trading morning, Kidman Res 1.08 +8.5 +8.54 Whitehaven Coal 4.33 -1 -0.23
Challenger 9.44 +26 +2.83 Incitec Pivot 3.25 Stdy Stdy only at www.afr.com Ausdrill 1.165 +8 +7.37 Dacian Gold 2.29 Stdy
. .
Downer EDI 6.57 +18 +2.82 Coca-Cola Amatil 8.26 +1 +0.12 ioneer .17 +1 +6.25 Gold Road Res .615 Stdy
Cimic Grp 43.77 +113 +2.65 IOOF Hldgs 5.08 +1 +0.20 NEW Century Res .72 +4 +5.88 Jupiter Mines .245 Stdy
/financial review
AusNet Services 1.56 +4 +2.63 TPG Telecom 6.33 +4 +0.64 OM Hldgs 1.29 +5.5 +4.45 Orocobre 3.02 Stdy
Xero 41.75 +103 +2.53 Magellan Fin Grp 23.61 +19 +0.81 @financialreview Origin Energy 6.40 +27 +4.40 Pilbara Min .62 Stdy
Iluka Res 7.32 +18 +2.52 Ansell 21.81 +19 +0.88 Soul Pattinson WH 25.20 +106 +4.39 Newcrest Min 21.26 +1 +0.05
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR MONDAY, DECEMBER 24, 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)
SPY SPDR S&P 500 ETF CDI 1:1 754 63,907 1.18 TCL Transurban Group STAPLED 729,889 2,671,617,024 .02 VTG Vita Group FPO 3,869 161,477,787 .00
BAL Bellamys Aust FPO 629,508 113,368,297 .55 SUL Super Retail Grp FPO 54,247 197,383,751 .02 AX1 Accent Group FPO 16,998 541,241,224 .00
BBOZ BetaShares Au Str Bear TMF UNITS 16,314 4,500,000 .36 BSE Base Resources FPO 250,000 1,166,623,040 .02 BBN Baby Bunting Group FPO 12 126,441,237 .00
BBUS BetaShares US Str Bear TMF UNITS 42,659 13,050,000 .32 TGR Tassal Group FPO 44,845 177,263,858 .02 WGN Wagners Holding Company FPO 4,059 161,375,590 .00
VGAD Vngd MSCI Intl Sh H ETF UNITS 22,855 7,180,394 .31 MLD MACA FPO 52,841 268,007,708 .02 ARF Arena REIT STAPLED 16,873 271,322,432 .00
AAA BetaShares HighIntCash ETF UNITS 63,343 25,809,141 .24 MIN Mineral Resources FPO 41,328 187,968,322 .02 CLH Collection House FPO 3,261 138,170,257 .00
WSA Western Areas FPO 566,694 273,486,380 .20 WEB Webjet FPO 26,765 135,601,009 .02 ARV Artemis Resources FPO 284 650,193,770 .00
IFL IOOF Hldgs FPO 714,831 351,076,027 .20 HLS Healius FPO 135,035 622,322,365 .02 ARQ Arq Group FPO 2,520 118,876,222 .00
URW Unibail Rodamco Wfld CDI 20:1 799,301 421,077,500 .19 HVN Harvey Norman FPO 337,360 1,179,736,590 .02 AQG Alacer Gold CDI 1:1 2,461 101,323,854 .00
TNE Technology One FPO 582,787 317,119,876 .18 HSO Healthscope FPO 360,968 1,741,161,795 .02 CLV Clover Corporation FPO 80 165,181,696 .00
MYO MYOB Grp FPO 988,552 590,802,197 .16 SVW Seven Group Holdings FPO 73,886 339,357,656 .02 BLA Blue Sky Alt Invest FPO 3,701 77,711,527 .00
SFR Sandfire Resources Nl FPO 245,498 159,558,793 .15 IEL Idp Education FPO 51,306 254,444,968 .02 CLQ Clean TeQ Hldgs FPO 14,112 746,326,032 .00
LYC Lynas Corporation FPO 1,023,122 665,681,660 .15 GWA Gwa Group Limited. FPO 53,281 263,947,630 .02 WAF West African Resources FPO 2,020 863,524,727 .00
VOC Vocus Group FPO 928,310 622,263,818 .14 GUD GUD Hldgs FPO 23,634 86,485,972 .02 AST AusNet Services FPO 212,957 3,614,346,765 .00
MYR Myer Holdings FPO 1,084,493 821,278,815 .13 ALX Atlas Arteria STAPLED 172,014 683,264,739 .02 AUB Aub Group FPO 954 73,352,698 .00
GCY Gascoyne Resources FPO 681,868 515,390,362 .13 EHE Estia Health FPO 65,048 260,602,749 .02 ATL Apollo Tourism & Leisure Ltd FPO 1,655 183,605,363 .00
MTS Metcash FPO 1,212,614 909,256,748 .13 ALL Aristocrat Leisure FPO 170,803 638,544,150 .02 BUD Buddy Platform Ltd FPO 2,146 1,095,839,944 .00
GXY Galaxy Resources FPO 518,205 407,524,024 .12 ALU Altium FPO 32,970 130,382,478 .02 ASB Austal FPO 8,736 351,994,956 .00
UMAX BetaShares S&P 500 ETF UNITS 5,514 4,606,989 .12 ANN Ansell FPO 28,606 132,844,903 .02 CGL The Citadel Grp FPO 623 49,259,246 .00
DMP Domino’s Pizza FPO 103,953 85,537,140 .12 CQR Charter Hall Retail UNIT 96,591 402,483,504 .02 ASG Autosports Group Ltd FPO 5,333 201,000,000 .00
AHG Automotive Hldgs FPO 413,961 331,623,014 .12 SAR Saracen Mineral Hldgs FPO 180,709 820,271,771 .02 SRV Servcorp FPO 2,409 98,432,275 .00
CSR Csr FPO 628,741 504,308,227 .12 PGH Pact Group Holdings Ltd FPO 94,966 343,993,595 .02 NVT Navitas FPO 22,171 358,251,068 .00
BGA Bega Cheese FPO 272,444 213,131,126 .12 RHC Ramsay Health Care FPO 54,134 202,081,252 .02 OFX Ofx Group FPO 6,092 242,522,677 .00
SYI SPDR MSCI Au Sel HDY ETF UNITS 6,160 5,298,307 .11 DHG Domain Holdings Aust FPO 119,537 580,494,798 .02 SSM Service Stream FPO 4,499 361,208,042 .00
NXT NEXTDC FPO 384,409 343,655,108 .11 CWY Cleanaway Waste Mgmt Ltd FPO 586,006 2,042,207,567 .02 NCK Nick Scali FPO 1,617 81,000,000 .00
PDL Pendal Group FPO 361,706 318,006,576 .11 DCN Dacian Gold FPO 48,222 224,964,210 .02 NHC New Hope Corp FPO 27,947 831,266,604 .00
APT Afterpay Touch Group FPO 249,199 233,917,589 .10 ABC Adelaide Brighton FPO 149,141 650,610,606 .02 NMT Neometals Ltd FPO 33,722 543,947,221 .00
SDA SpeedCast Intl FPO 242,650 239,426,632 .10 S32 South32 FPO 1,231,543 5,081,211,898 .02 PAC Pacific Current FPO 68 47,642,367 .00
RMS Ramelius Resources FPO 522,827 528,594,350 .09 VLW Villa World Limited. FPO 25,039 125,849,624 .02 SM1 Synlait Milk FPO NZX 1,832 179,223,028 .00
PLS Pilbara Minerals FPO 1,587,917 1,744,513,405 .09 PRU Perseus Mining FPO 222,974 1,034,951,530 .02 PDN Paladin Energy Ltd FPO 82,790 1,747,305,909 .00
JBH JB Hi-Fi FPO 109,850 114,883,372 .09 CIP Centuria Ind REIT ORD UNIT 61,063 260,196,808 .02 OVH Onevue Holdings FPO 691 264,337,753 .00
NWH Nrw Holdings FPO 340,025 375,891,525 .09 BPT Beach Energy FPO 534,065 2,278,249,104 .02 OGC OceanaGold Corp CDI 1:1 33,343 618,006,415 .00
SYR Syrah Resources FPO 324,019 343,603,692 .09 NWL Netwealth Group FPO 51,545 237,679,817 .02 OMH Om Holdings FPO 10C 10,621 738,623,337 .00
SCP Shopping Centres Aust Prop STAPLED 869,628 914,988,749 .09 NHF Nib Holdings FPO 95,507 455,551,378 .02 OMN OneMarket FPO 2,158 93,849,350 .00
BHP Bhp Group FPO 2,855,388 2,945,851,394 .09 GMA Genworth Mortg Ins FPO 92,690 437,464,832 .02 NBL Noni B FPO 88 97,111,245 .00
VGS Vngd MSCI Intl Sh ETF UNITS 16,326 18,706,262 .08 NEA Nearmap Ltd FPO 103,140 444,562,928 .02 MOY Millennium Minerals FPO 58,308 793,040,876 .00
BWX Bwx FPO 109,303 124,249,888 .08 CHC Charter Hall Group FORUS 116,233 465,777,131 .02 MP1 Megaport FPO 255 118,607,488 .00
NSR Natl Storage REIT STAPLED 543,254 668,491,074 .08 WOW Woolworths Group FPO 367,048 1,317,416,960 .02 MRC Mineral Commodities Ltd FPO 6,937 421,091,571 .00
GEM G8 Education FPO 392,841 455,379,824 .08 EWC Energy World Corp FPO 424,167 1,795,631,672 .02 MNY Money3 Corporation FPO 2,023 179,918,320 .00
TRY Troy Resources FPO 387,533 461,426,713 .08 ORI Orica FPO 99,568 379,941,076 .02 MMJ Mmj Group Holdings FPO 24 230,148,985 .00
NST Northern Star Res Ltd FPO 476,283 639,454,848 .07 SGM Sims Metal Management FPO 49,908 202,713,439 .02 MML Medusa Mining FPO 2,667 207,794,301 .00
SHL Sonic Healthcare FPO 324,983 456,932,338 .07 IMF Imf Bentham FPO 35,331 204,608,858 .01 MNF Mnf Group FPO 2,395 73,377,359 .00
RIO Rio Tinto FPO 263,717 371,216,214 .07 BVS Bravura Solutions Ltd FPO 39,934 214,246,090 .01 MVP Medical Developments Intl FPO 407 65,401,942 .00
SEK Seek FPO 244,473 351,135,882 .07 IRE IRESS FPO 27,333 173,250,207 .01 SVL Silver Mines FPO 1,173 633,084,403 .00
IGO Independence Group Nl FPO 467,494 590,477,819 .07 CSV Csg FPO 53,089 439,941,383 .01 MYS MyState FPO 227 90,659,426 .00
WOR WorleyParsons FPO 299,471 460,766,962 .06 CSL Csl FPO 75,425 452,958,087 .01 MVF Monash IVF Grp FPO 16,555 235,580,943 .00
ORE Orocobre FPO 157,271 261,533,001 .06 IXJ iShares Glb Health ETF UNITS 818 6,232,918 .01 MRM MMA Offshore FPO 71,624 858,077,084 .00
NUF Nufarm FPO 248,824 379,578,807 .06 IPL Incitec Pivot FPO 200,178 1,611,185,145 .01 MSB Mesoblast FPO 18,898 497,365,913 .00
BAP Bapcor FPO 193,660 282,472,118 .06 INR ioneer FPO 150,325 1,469,983,509 .01 SWM Seven West Media FPO 135,422 1,508,034,368 .00
AMP Amp FPO 1,823,447 2,937,428,336 .06 ING Inghams Group FPO 62,884 380,243,196 .01 RIC Ridley Corporation FPO 5,694 307,817,071 .00
ELD Elders FPO 83,112 121,539,161 .06 BSL BlueScope Steel FPO 94,129 534,658,317 .01 SLC Superloop FPO 14,481 228,596,633 .00
BOQ Bank of Qld FPO 245,171 401,788,104 .06 ETHI BetaShares Glb Sust ETF UNITS 3,934 32,245,938 .01 RMD ResMed Inc CDI 10:1 135,020 1,424,941,161 .00
LNK Link Administration Hldgs FPO 331,633 532,182,254 .06 FBU Fletcher Building FPO NZX 120,227 853,347,141 .01 RHL Ruralco Holdings FPO 99 105,052,247 .00
DXS DEXUS STAPLED 653,978 1,017,196,877 .06 COE Cooper Energy FPO 168,151 1,602,338,756 .01 REG Regis Healthcare FPO 12,924 300,653,689 .00
IAG Insurance Aust Grp FPO 1,547,999 2,311,046,583 .06 CMW Cromwell Property Group STAPLED 272,871 2,227,090,822 .01 REH Reece FPO 9,232 560,822,855 .00
KGN Kogan.Com Ltd FPO 57,547 93,708,139 .06 CKF Collins Foods FPO 11,284 116,511,655 .01 RFF Rural Funds Group STAPLED 9,895 333,137,778 .00
BXB Brambles FPO 1,078,151 1,593,514,516 .06 CIM Cimic Group FPO 33,476 324,254,097 .01 SIG Sigma Healthcare FPO 61,509 1,059,491,073 .00
KDR Kidman Resources FPO 260,747 404,753,285 .06 FLT Flight Centre Travel FPO 16,344 101,085,430 .01 SGF Sg Fleet Group FPO 1,220 261,896,269 .00
SGP Stockland STAPLED 1,441,601 2,405,678,746 .06 GOZ Growthpoint Properties Aust STAPLED 70,100 727,748,545 .01 SHV Select Harvests FPO 7,744 95,470,160 .00
AMC Amcor FPO 682,772 1,158,141,276 .05 CCL Coca-Cola Amatil FPO 126,797 723,999,699 .01 SIQ Smartgroup Corporation Ltd FPO 8,578 130,891,931 .00
SBM St Barbara FPO 288,032 524,290,599 .05 CQE Charter Hall Education Trust UNIT 26,086 257,501,478 .01 SKT Sky Network TV FPO NZ 2,045 389,139,785 .00
A200 BetaShares Au 200 ETF UNITS 1,707 3,222,758 .05 CPU Computershare Limited. FPO 53,587 542,955,868 .01 SKC SkyCity Entertain FPO NZX 33,255 652,750,845 .00
HUB HUB24 FPO 34,401 62,188,666 .05 CYB CYBG CDI 1:1 132,413 909,151,261 .01 SIV Silver Chef FPO 3,592 39,267,916 .00
NAN Nanosonics FPO 178,392 299,884,295 .05 TLS Telstra Corp FPO 1,591,356 11,893,297,855 .01 RBL Redbubble FPO 3,700 256,156,543 .00
API Aust Pharmaceutical FPO 269,831 492,533,464 .05 VEA Viva Energy Group FPO 379,163 1,944,535,168 .01 PLL Piedmont Lithium Ltd FPO 15,762 666,821,261 .00
MYX Mayne Pharma Group FPO 834,801 1,582,936,521 .05 EHL Emeco Holdings FPO 46,088 323,212,432 .01 SLR Silver Lake Res FPO 16,720 507,962,222 .00
MPL Medibank Private FPO 1,619,567 2,754,003,240 .05 DOW Downer EDI FPO 89,028 594,702,512 .01 PME Pro Medicus FPO 6,966 103,616,518 .00
ECX Eclipx Group FPO 180,183 319,636,693 .05 COL Coles Group Limited. FPO 237,751 1,333,929,696 .01 PLG Propertylink Group FORUS 23,609 602,780,330 .00
JHG Janus Henderson Grp Plc CDI 1:1 34,521 65,680,089 .05 NCM Newcrest Mining FPO 80,994 768,252,697 .01 PEK Peak Resources FPO 6,300 799,255,869 .00
AWC Alumina FPO 1,448,471 2,879,843,498 .05 ASX Asx FPO 32,141 193,595,162 .01 PEN Peninsula Energy FPO 3,889 241,676,947 .00
BEN Bendigo&Adelaide Bk FPO 242,153 487,373,866 .05 NGI Navigator Global Invest Ltd FPO 18,157 162,147,897 .01 PGC Paragon Care FPO 3,127 337,126,739 .00
ZYUS ETFS S&P 500 Yld ETF UNITS 2,588 4,454,279 .05 NCZ New Century Resources FPO 96,699 503,972,048 .01 PRT Prime Media Group FPO 3,375 366,330,303 .00
XRO Xero FPO 81,957 140,593,209 .05 MVA VanEck Vectors Prop ETF UNITS 757 6,278,157 .01 PWH Pwr Holdings FPO 480 100,000,000 .00
STO Santos FPO 1,038,455 2,082,911,041 .05 WGX Westgold Resources Ltd FPO 43,792 389,109,569 .01 QMS Qms Media FPO 7,750 325,791,305 .00
WTC Wisetech Global FPO 165,151 301,024,598 .05 WES Wesfarmers FPO 168,545 1,133,840,242 .01 PPS Praemium FPO 1,072 405,074,641 .00
TME Trade Me Group FPO NZX 210,903 396,973,029 .05 MQG Macquarie Group FPO 50,062 340,382,738 .01 PMV Premier Investments FPO 9,528 158,184,556 .00
VCX Vicinity Centres STAPLED 2,054,392 3,836,167,007 .05 AZJ Aurizon Holdings FPO 377,874 1,990,128,332 .01 PNC Pioneer Credit FPO 537 63,192,974 .00
CBA C’wlth Bank of Aust FPO 720,597 1,770,239,507 .04 SPL Starpharma Holdings FPO 38,502 371,620,542 .01 PNV Polynovo FPO 30 659,088,044 .00
MGR Mirvac Group STAPLED 1,810,106 3,662,219,117 .04 AMA Ama Group FPO 70,221 538,773,140 .01 MMI Metro Mining FPO 4,503 1,384,207,029 .00
MND Monadelphous Group FPO 46,478 94,242,528 .04 APA Apa Group STAPLED 195,876 1,179,893,848 .01 GDI Gdi Property Group STAPLED 10,251 539,612,880 .00
COH Cochlear FPO 26,998 57,715,315 .04 QAN Qantas Airways FPO 231,235 1,636,214,828 .01 VAH Virgin Australia Holdings FPO 22,446 8,445,218,474 .00
WBC Westpac Banking FPO 1,558,484 3,434,796,711 .04 AJM Altura Mining FPO 261,516 1,820,366,474 .01 GLL Galilee Energy FPO 1,052 225,679,361 .00
NEC Nine Entertainment Co. Hldgs FPO 752,306 1,705,393,253 .04 OZL Oz Minerals FPO 61,117 322,899,831 .01 FXL FlexiGroup FPO 22,988 374,277,178 .00
QUB Qube Holdings FPO 687,304 1,605,545,284 .04 SPK Spark New Zealand FPO NZX 195,846 1,836,191,581 .01 FGX Future Generation Inv FPO 178 396,348,525 .00
AVL Australian Vanadium FPO 700,000 1,725,172,722 .04 NWS News Corp B VOTING 9,824 53,444,234 .01 FNP Freedom Foods Group FPO 1,203 244,873,450 .00
PPT Perpetual FPO 18,941 46,574,426 .04 ORA Orora FPO 162,761 1,206,684,923 .01 FPH Fisher & Paykel Hlth FPO NZX 44,870 573,212,602 .00
TWE Treasury Wine FPO 308,036 718,663,546 .04 WPL Woodside Petroleum FPO 109,055 936,151,549 .01 GXL Greencross FPO 8,868 120,463,450 .00
PTM Platinum Asset Management FPO 280,535 586,678,900 .04 MFG Magellan Fin Grp FPO 25,412 177,087,458 .01 HLO Helloworld Travel FPO 1 124,508,076 .00
CLW Charter Hall Long W STAPLED 107,882 272,219,779 .04 JHX James Hardie Ind CDI 1:1 66,650 442,263,913 .01 HPI Hotel Prop Inv STAPLED 4,982 146,105,439 .00
IPH Iph FPO 88,649 197,341,566 .04 BKW Brickworks FPO 23,433 149,771,794 .01 GTN Gtn FPO 12,738 224,720,643 .00
ORG Origin Energy FPO 799,888 1,759,441,775 .04 SXY Senex Energy FPO 196,077 1,452,999,535 .01 GNX Genex Power FPO 25,197 303,931,514 .00
FMG Fortescue Metals Grp Ltd FPO 1,494,497 3,089,087,556 .04 BIN Bingo Industries FPO 81,899 582,177,165 .01 GOR Gold Road Resources FPO 72,037 877,498,274 .00
SCG Scentre Group STAPLED 2,204,871 5,316,997,206 .04 VVR Viva Energy Reit STAPLED 137,237 725,749,702 .01 GRR Grange Res FPO 15,500 1,157,338,698 .00
ASL Ausdrill FPO 280,470 683,050,876 .04 SGR The Star Entertain FPO 165,584 917,322,730 .01 FAR Far FPO 227,804 5,461,532,458 .00
SKI Spark Infrastructure Grp FORUS 767,568 1,682,010,978 .04 SYD Sydney Airport STAPLED 434,945 2,255,226,483 .01 DDR Dicker Data FPO 127 160,714,369 .00
TAH Tabcorp Holdings FPO 955,168 2,015,623,129 .04 KAR Karoon Energy Ltd FPO 42,890 245,721,153 .01 DNA Donaco International FPO 19,494 823,592,773 .00
A2M The A2 Milk Company FPO NZ 302,163 733,297,297 .04 BLD Boral Limited. FPO 199,561 1,172,331,924 .01 VHT Volpara Health Tech Ltd FPO NZ 261 179,182,158 .00
SDF Steadfast Group FPO 365,649 793,035,955 .04 WPP WPP AuNZ FPO 2,620 852,151,870 .00 CWP Cedar Woods Prop FPO 1,609 80,117,767 .00
CWN Crown Resorts FPO 276,004 677,158,271 .04 ALK Alkane Resources FPO 47 506,096,222 .00 VRL Village Roadshow FPO 16,469 194,287,471 .00
SUN Suncorp Group FPO 587,176 1,298,503,953 .04 AMI Aurelia Metals FPO 22,058 867,879,333 .00 CUV Clinuvel Pharmac FPO 1,996 47,857,986 .00
CGF Challenger FPO 262,563 611,185,441 .04 AML Aeon Metals Limited. FPO 4,907 587,469,727 .00 CVN Carnarvon Pet FPO 14,700 1,191,126,367 .00
WHC Whitehaven Coal FPO 425,114 1,026,045,885 .04 CNI Centuria Capital Group STAPLED 314 383,483,149 .00 ERA Energy Res FPO ’A’ 9,972 517,725,062 .00
CL1 Class FPO 48,719 117,662,056 .04 BLT Benitec Biopharma FPO 766 257,029,426 .00 EVT Event Hospitality FPO 290 160,859,374 .00
CTD Corporate Travel FPO 49,385 108,491,948 .04 BRN Brainchip Holdings Ltd FPO 17 1,049,580,489 .00 EXL Elixinol Global FPO 384 46,627,031 .00
RSG Resolute Mining FPO 342,498 757,512,088 .04 APE Ap Eagers FPO 10,000 191,309,301 .00 EQT EQT Hldgs FPO 4 20,440,699 .00
BKL Blackmores FPO 7,455 17,296,487 .04 BLX Beacon Lighting Group FPO 16 217,936,808 .00 EML Eml Payments FPO 8,791 250,203,601 .00
SXL Southern Cross Media Grp FPO 230,670 769,013,605 .03 CMA Centuria Metropol ORD UNIT 6,522 356,291,397 .00 EOS Electro Optic Sys FPO 46 96,103,879 .00
AOG Aveo Group STAPLED 179,887 580,737,672 .03 ANZ ANZ Banking Grp FPO 256,150 2,867,770,148 .00 EPW Erm Power FPO 12,111 254,720,973 .00
GNC GrainCorp FPO 76,606 228,855,628 .03 CNU Chorus FPO NZX 36,413 436,075,010 .00 LIC Lifestyle Commun FPO 660 104,545,131 .00
CCP Credit Corp Group FPO 16,557 48,069,877 .03 YOJ Yojee FPO 17,297 847,440,000 .00 LIT Lithium Australia Nl FPO 18,658 463,919,474 .00
GPT Gpt Group STAPLED 676,798 1,804,890,426 .03 CRN Coronado Global Res Inc. CDI FORUS 4,275 966,516,920 .00 LNG Liquefied Natural Gas FPO 31,649 571,752,166 .00
CGC Costa Group Holdings FPO 101,897 319,937,318 .03 ABP Abacus Property Group STAPLED 42,297 579,794,770 .00 LEP Ale Property Group STAPLED 430 195,769,080 .00
VAS Vngd Aust Shares ETF UNITS 16,306 41,888,194 .03 AAC Aust Agricult Co FPO 26,593 602,766,747 .00 JIN Jumbo Interactive FPO 869 60,098,757 .00
ARB Arb Corporation Limited. FPO 29,519 79,343,950 .03 Z1P Zip Co Limited. FPO 5,510 301,706,286 .00 JMS Jupiter Mines Limited. FPO 2,575 1,958,991,033 .00
APX Appen FPO 36,804 106,599,647 .03 3PL 3P Learning FPO 179 139,334,170 .00 KMD Kathmandu Holdings FPO 134 226,188,531 .00
OSH Oil Search FPO 10T 589,351 1,523,631,192 .03 CRR Conven Retail REIT STAPLED 15 78,920,051 .00 MCR Mincor Resources Nl FPO 8,000 220,168,200 .00
EVN Evolution Mining FPO 655,495 1,697,069,720 .03 A2B A2b Australia FPO 875 120,430,683 .00 MGX Mount Gibson Iron FPO 25,999 1,128,369,730 .00
OML oOh! Media FPO 89,926 236,640,789 .03 ALG Ardent Leisure FPO 24,924 479,706,016 .00 MLX Metals X FPO 15,548 689,060,508 .00
SOL Soul Pattinson WH FPO 86,702 239,395,320 .03 AIZ Air New Zealand FPO NZX 1,626 1,122,844,227 .00 MAH Macmahon Holdings FPO 1 2,154,985,818 .00
REA Rea Group Ltd FPO 45,930 131,714,699 .03 ALQ Als FPO 36,173 486,764,376 .00 LOM Lucapa Diamond Company FPO 37 467,188,633 .00
RWC Reliance Worldwide Corp FPO 301,345 790,094,765 .03 BRG Breville Group FPO 7,534 130,095,322 .00 LOV Lovisa Holdings FPO 2,182 105,566,000 .00
QBE Qbe Insurance Group FPO 433,329 1,328,678,292 .03 AGI Ainsworth Game Tech FPO 16,898 336,793,929 .00 LPI Lithium Power Intl Ltd FPO 2,250 262,513,903 .00
DLX DuluxGroup FPO 133,335 389,250,252 .03 AD8 Audinate FPO 1,986 57,173,819 .00 TGA Thorn Group FPO 315 159,929,582 .00
ADH Adairs FPO 56,236 165,874,785 .03 AIA Auckland Intl Airport FPO NZX 6,004 1,207,546,966 .00 IDX Integral Diagnostics FPO 6 155,392,767 .00
BWP Bwp Trust ORD UNITS 252,755 642,383,803 .03 AHY Asaleo Care FPO 51,207 543,122,491 .00 IFM Infomedia Ltd FPO 2,035 312,426,494 .00
RRL Regis Resources FPO 197,734 507,375,949 .03 CCV Cash Converters Intl FPO 15,720 616,437,946 .00 IGL IVE Grp FPO 12,990 148,179,157 .00
IFN Infigen Energy STAPLED 283,106 956,561,869 .03 AVN Aventus Group STAPLED 6,837 531,041,408 .00 IDR Industria REIT STAPLED 3,035 162,839,743 .00
CTX Caltex Australia FPO 86,756 260,810,519 .03 WAM Wam Capital FPO 4,046 713,608,947 .00 HSN Hansen Technologies FPO 17,493 197,053,243 .00
MMS McMillan Shakespr FPO 30,103 83,204,720 .03 AVZ Avz Minerals FPO 8,355 1,888,461,449 .00 HT1 Ht&E FPO 7,919 308,912,092 .00
IVC InvoCare FPO 42,901 110,256,355 .03 BGL Bellevue Gold FPO 24,748 447,338,739 .00 HZN Horizon Oil FPO 77,550 1,301,981,265 .00
PNI Pinnacle Invest Mgmt Gr FPO 61,714 180,801,736 .03 CDD Cardno FPO 1,447 453,628,883 .00 IRI Integrated Research FPO 11,956 171,770,753 .00
GMG Goodman Group STAPLED 623,351 1,813,881,995 .03 CDA Codan FPO 2,189 179,151,647 .00 TGP 360 Capital Group STAPLED 52 230,872,645 .00
AGL Agl Energy Limited. FPO 216,363 655,825,043 .03 AUZ Aust Mines FPO 14 2,812,183,950 .00 JHC Japara Healthcare FPO 24,280 267,135,251 .00
CAR Carsales.com FPO 74,297 243,768,156 .03 BDR Beadell Resources FPO 52,730 1,673,584,196 .00 IPD ImpediMed FPO 6,244 378,993,655 .00
TPM Tpg Telecom FPO 196,078 927,811,493 .02 BFG Bell Financial Group FPO 4,705 320,743,948 .00 ILU Iluka Resources FPO 11,848 422,395,677 .00
LLC Lendlease Group STAPLED 151,559 565,788,956 .02 VRT Virtus Health FPO 659 80,389,938 .00 IMD Imdex FPO 19,835 376,278,670 .00
NAB National Aust Bank FPO 647,882 2,777,450,516 .02 CAN Cann Group FPO 68 106,876,630 .00 INA Ingenia Communities Grp STAPLED 8,379 232,175,125 .00
Tables 17
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Dec 24 Dec 27 Var +/- Day % Wk % Mth % YTD % Dec 24 Dec 27 YTD %
Industrials . . . . . . . . . . . . 568,845,636 369,094,938 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 411,355,506 355,180,764 BHP . . . . . . . . . . . 576,183,642 XAO All Ordinaries............................. 5559.6 5662.1 102.5 1.84 0.00 -2.42 -8.19 56245.3 57281.7 -4.54
DNA . . . . . . . . . . . 32,466,978 XAF All Australian 50 ......................... 5371.9 5475.6 103.7 1.93 0.57 -1.90 -6.50 56798.0 57894.5 -2.38
Total . . . . . . . . . . . . . . . . . . 980,201,142 724,275,702 IVO . . . . . . . . . . . . 23,642,521 CBA . . . . . . . . . . . 179,097,122 XAT All Australian 200 ........................ 5438.5 5541.9 103.4 1.90 0.13 -2.28 -7.64 56576.4 57652.2 -3.79
Call Options . . . . . . . . . . 135,700 81,235 TLS . . . . . . . . . . . 20,393,256 CSL . . . . . . . . . . . 139,012,445 XTL S&P/ASX 20 ............................. 3078.7 3140.7 62.0 2.01 0.53 -1.98 -6.53 65031.9 66342.5 -1.90
Put Options . . . . . . . . . . . 65,455 56,760 WBC. . . . . . . . . . . 129,424,567 XFL S&P/ASX 50 ............................. 5414.9 5518.9 104.0 1.92 0.56 -1.95 -6.79 57156.0 58253.7 -2.69
BHP . . . . . . . . . . . 16,815,260 XTO S&P/ASX 100............................ 4534.0 4619.6 85.6 1.89 0.41 -2.12 -7.39 14396.3 14667.8 -3.44
Total . . . . . . . . . . . . . . . . . . 201,155 137,995 ANZ . . . . . . . . . . . 121,064,698
S32 . . . . . . . . . . . 15,531,472 XJO S&P/ASX 200............................ 5493.8 5597.2 103.4 1.88 0.14 -2.29 -7.71 56997.4 58070.4 -3.90
AMP. . . . . . . . . . . 13,719,458 NAB . . . . . . . . . . . 120,115,164 XVI S&P/ASX 200 VIX........................ 19.750 18.585 -1.165 -5.90 5.14 15.27 83.30 0.0 0.0 0.00
By Value Latest Previous RIO . . . . . . . . . . . . 100,346,768 XKO S&P/ASX 300............................ 5446.9 5548.0 101.1 1.86 0.09 -2.34 -7.89 56218.3 57261.7 -4.12
RHT . . . . . . . . . . . 11,596,952 XMD S&P/ASX MidCap 50 .................... 5983.4 6083.7 100.3 1.68 -0.55 -3.17 -11.01 18718.4 19032.2 -7.95
Industrials . . . . . . . . . . . . $2,724,877,168 $1,514,766,889 POH . . . . . . . . . . . 10,475,544 MQG . . . . . . . . . . 80,704,117 XSO S&P/ASX Small Ords .................... 2404.0 2442.6 38.6 1.61 -2.47 -4.12 -11.82 6928.6 7039.8 -9.48
Mining . . . . . . . . . . . . . . . . $1,281,333,006 $668,576,442 WPL . . . . . . . . . . . 78,900,731 XDJ Consumer Discretionary ................. 2056.7 2099.2 42.5 2.07 -0.23 -4.48 -10.92 18223.1 18599.6 -7.92
AYR . . . . . . . . . . . 10,000,000
Total . . . . . . . . . . . . . . . . . . $4,006,210,174 $2,183,343,331 XSJ Consumer Staples ....................... 10184.6 10329.7 145.1 1.42 1.59 -2.29 0.88 99541.1 100959.0 4.58
MPL . . . . . . . . . . . 9,536,697 WOW . . . . . . . . . . 69,293,545 XEJ Energy.................................... 9348.1 9646.8 298.7 3.20 -1.38 -3.69 -11.53 76954.8 79413.4 -9.34
Call Options . . . . . . . . . . $10,614,242 $10,430,055
Put Options . . . . . . . . . . . $4,466,702 $4,228,391 BPT . . . . . . . . . . . 9,175,137 TLS. . . . . . . . . . . . 56,621,185 XFJ Financials ................................ 5325.5 5419.5 94.0 1.77 0.27 -6.60 -17.00 69279.9 70503.6 -12.07
SCG. . . . . . . . . . . 9,051,402 WES. . . . . . . . . . . 55,409,046 XXJ Financial-x-A-REIT ........................ 5939.7 6044.6 104.9 1.77 0.27 -6.60 -17.00 74227.6 75538.8 -12.07
Total . . . . . . . . . . . . . . . . . . $15,080,944 $14,658,446 XHJ Health Care .............................. 27741.2 28553.8 812.6 2.93 1.10 1.58 16.44 192007.9 197632.5 18.34
VCX . . . . . . . . . . . 8,655,596 S32 . . . . . . . . . . . 51,966,564 XNJ Industrials ............................... 5606.6 5711.4 104.8 1.87 -0.73 -1.27 -3.15 55251.6 56283.9 -0.28
AVL. . . . . . . . . . . . 8,567,823 NCM . . . . . . . . . . 51,177,838 XIJ Info Technology .......................... 1024.9 1050.1 25.2 2.46 -1.19 -2.14 3.82 7616.5 7804.0 5.55
National Exchange Rises Falls Steady Total XMJ Materials................................. 11058.1 11249.9 191.8 1.73 0.68 4.52 -2.88 91072.5 92652.3 1.12
PLS . . . . . . . . . . . 8,465,675 TCL. . . . . . . . . . . . 49,770,224
Industrials . . . . . . . . . . . . 624 203 175 1002 XPJ A-REIT .................................... 1408.6 1420.0 11.4 0.81 0.40 0.41 1.08 48861.0 49256.8 4.38
MGR . . . . . . . . . . 8,422,827 SHL . . . . . . . . . . . 38,643,053 XTJ Communication .......................... 1004.3 1018.7 14.4 1.43 -3.72 -6.61 -22.10 15367.1 15588.6 -18.69
Mining . . . . . . . . . . . . . . . . 194 92 210 496
AWC. . . . . . . . . . . 7,720,980 ORG . . . . . . . . . . . 36,326,789 XUJ Utilities................................... 7258.7 7420.2 161.5 2.22 0.50 0.53 -9.98 95945.5 98080.3 -5.72
Total . . . . . . . . . . . . . . . . . . 818 295 385 1498
IPL . . . . . . . . . . . . 7,306,229 SUN . . . . . . . . . . . 35,930,162 XMM Metals & Mining.......................... 3586.7 3648.3 61.6 1.72 1.13 6.55 1.61 6029.5 6133.0 5.93
Call Options . . . . . . . . . . 315 129 11 455 XGD Gold ...................................... 5286.4 5349.5 63.1 1.19 3.22 7.18 8.73 6418.5 6495.1 10.36
Put Options . . . . . . . . . . . 70 211 8 289 RSG. . . . . . . . . . . 7,285,620 SCG . . . . . . . . . . . 35,809,720 XJR S&P/ASX 200 Res ....................... 3948.1 4030.7 82.6 2.09 0.50 3.89 -1.32 24779.3 25297.5 2.43
Total . . . . . . . . . . . . . . . . . . 385 340 19 744 EMPOC . . . . . . . 7,000,000 GMG . . . . . . . . . . 34,125,472 S&P/ASX 200 Intra-day High: 5597.2 Low: 5493.8 S&P/ASX 200 Year High: 6352.2 Low: 5467.6.
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 - 87.00 - - - 86.50 -0.50 -1104.00 0 1063 Jan 19 - 444 - - - 441.6 -2.40 -48.00 37 4085 Jan 19 - 5473 5529 5550 5529 5612 139.00 3475.00 5 370
Mar 19 - 105.50 - - - 105.50 0 0 0 1161 Mar 19 - 436.5 - - - 431.6 -4.90 -98.00 37 4484 Feb 19 - 5473 - - - 5612 139.00 3475.00 0 2
Jun 19 - 89.25 89.50 89.50 89.50 89.50 0.25 546.00 15 1158 May 19 - 435 - - - 430.1 -4.90 -98.00 0 555 Mar 19 - 5413 5480 5555 5475 5553 140.00 3500.00 38975 286454
Sep 19 - 85.75 - - - 85.75 0 0 0 1180 Jul 19 - 442 - - - 437.1 -4.90 -98.00 0 10 Jun 19 - 5399 - - - 5539 140.00 3500.00 0 3080
Dec 19 - 75.00 - - - 75.00 0 0 0 1074 Sep 19 - 445.5 - - - 440.6 -4.90 -98.00 0 150 Sep 19 - 5344 - - - 5484 140.00 3500.00 0 2841
Jan 20 - 341.5 - - - 336.6 -4.90 -98.00 0 3204 Dec 19 - 5336 - - - 5476 140.00 3500.00 0 995
Mar 20 - 91.00 - - - 91.00 0 0 0 693 Jan 21 - 341.5 - - - 336.6 -4.90 -98.00 0 120 Night Volume: 0 Day Volume: 38980 Previous O/P: 293742
Jun 20 - 74.35 - - - 74.35 0 0 0 747 Night Volume: 0 Day Volume: 74 Previous O/P: 12608
Sep 20 - 67.62 - - - 67.62 0 0 0 494 SPI 200 (A$25 x SPI200) Call Options (AP)
Dec 20 - 64.39 - - - 64.39 0 0 0 489 Eastern Australia Feed Barley Futures (UB) Mar 19 5600 85 - - - 138 53.00 1325.00 0 3
Mar 21 - 78.69 - - - 78.69 0 0 0 107 Jan 19 - 389 370 370 370 370 -19.00 -380.00 1 340 Mar 19 5650 68 - - - 113.5 45.50 1137.50 0 2
Mar 19 - 384 - - - 365 -19.00 -380.00 0 150 Mar 19 5700 53 - - - 92 39.00 975.00 0 4
Jun 21 - 62.35 - - - 62.35 0 0 0 110 Jan 20 - 310 - - - 291 -19.00 -380.00 0 80 Mar 19 5750 41 - - - 73 32.00 800.00 0 5
Night Volume: 0 Day Volume: 15 Previous O/P: 8290 Night Volume: 0 Day Volume: 1 Previous O/P: 570 Mar 19 5800 31 - - - 57.5 26.50 662.50 0 10
QLD Base Load Quarter Electricity Futures (BQ) Mar 19 5850 23 - - - 44.5 21.50 537.50 0 2
Dec 18 - 85.00 - - - 83.50 -1.50 -3312.00 0 1329 Mar 19 5900 17 - - - 34 17.00 425.00 0 18
Mar 19 - 97.00 - - - 97.00 0 0 0 1322 Mar 19 5950 12.5 - - - 25.5 13.00 325.00 0 4
Jun 19 - 76.00 - - - 76.00 0 0 0 978 INTEREST RATE FUTURES & OPTIONS Mar 19
Mar 19
6000
6100
9
4.5
-
-
-
-
-
-
19.5
11
10.50
6.50
262.50
162.50
0
0
28
12
Sep 19 - 70.38 - - - 70.38 0 0 0 976 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6150 3 - - - 8.5 5.50 137.50 0 6
Dec 19 - 66.00 - - - 66.00 0 0 0 952 Price Price Trade High Low Price Change of Chg Volume O/P Mar 19 6200 2 - - - 6.5 4.50 112.50 0 34
Mar 20 - 84.50 - - - 84.50 0 0 0 1207 Mar 19 6250 1.5 - - - 5 3.50 87.50 0 30
Jun 20 - 62.81 - - - 62.81 0 0 0 874 30 Day Interbank Cash Rate Futures (IB) Mar 19 6300 1 - - - 4 3.00 75.00 0 6
Sep 20 - 55.94 - - - 55.94 0 0 0 604 Dec 18 - 98.505 - - - 98.505 0 0 0 29726 Mar 19 6400 0.5 - - - 2 1.50 37.50 0 24
Dec 20 - 55.93 - - - 55.93 0 0 0 624 Jan 19 - 98.505 98.500 98.500 98.500 98.505 0 0 480 23683 Mar 19 6450 0.5 - - - 1.5 1.00 25.00 0 12
Feb 19 - 98.510 - - - 98.510 0 0 0 37330 Mar 19 6500 1 - - - 1 0 0 0 1192
Mar 21 - 68.41 - - - 68.41 0 0 0 171 Mar 19 - 98.515 - - - 98.515 0 0 0 18821
Jun 21 - 51.58 - - - 51.58 0 0 0 142 Apr 19 - 98.515 - - - 98.520 0.01 12.33 0 20705 Mar 19 6550 0.5 - - - 1 0.50 12.50 0 7
Night Volume: 0 Day Volume: 0 Previous O/P: 9271 May 19 - 98.525 - - - 98.525 0 0 0 34685 Mar 19 6600 0.5 - - - 0.5 0 0 0 10
Jun 19 - 98.530 - - - 98.530 0 0 0 8041 Mar 19 6650 0.5 - - - 0.5 0 0 0 8
SA Base Load Quarter Electricity Futures (BS) Mar 19 6700 0.5 - - - 0.5 0 0 0 5
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Jul 19 - 98.535 - - - 98.530 -0.01 -12.33 0 3185
Aug 19 - 98.550 - - - 98.550 0 0 0 5650 Mar 19 6750 0.5 - - - - 0 0 0 17
Mar 19 - 137.25 - - - 137.25 0 0 0 197 Sep 19 - 98.555 - - - 98.545 -0.01 -24.66 0 702 Mar 19 6800 0.5 - - - - 0 0 0 9
Jun 19 - 96.89 - - - 96.89 0 0 0 200 Oct 19 - 98.565 - - - 98.555 -0.01 -24.66 0 152 Mar 19 6900 - - - - - 0 0 0 54
Sep 19 - 88.08 - - - 88.08 0 0 0 237 Nov 19 - 98.585 - - - 98.580 -0.01 -12.33 0 1497 Mar 19 7050 - - - - - 0 0 0 27
Dec 19 - 78.78 - - - 78.78 0 0 0 215 Dec 19 - 98.580 - - - 98.580 0 0 0 250 Jun 19 6050 28 - - - 42.5 14.50 362.50 0 12
Mar 20 - 111.50 - - - 111.50 0 0 0 129 Night Volume: 0 Day Volume: 480 Previous O/P: 184427 Jun 19 6150 19.5 - - - 28 8.50 212.50 0 15
Jun 20 - 79.23 - - - 79.23 0 0 0 143 Jun 19 6250 14.5 - - - 18.5 4.00 100.00 0 15
90 Day Bank Accepted Bills Futures (IR) Jun 19 6300 12.5 - - - 15 2.50 62.50 0 24
Sep 20 - 69.14 - - - 69.14 0 0 0 136 Mar 19 - 98.030 98.020 98.040 98.020 98.040 0.01 24.42 13118 211327
Dec 20 - 64.11 - - - 64.11 0 0 0 139 Jun 19 6400 9 - - - 9.5 0.50 12.50 0 9
Jun 19 - 98.070 98.060 98.070 98.050 98.070 0 0 8755 214581 Jun 19 6850 2 - - - 1 -1.00 -25.00 0 36
Night Volume: 0 Day Volume: 0 Previous O/P: 1614 Sep 19 - 98.100 98.090 98.100 98.080 98.090 -0.01 -24.42 8251 185253 Night Volume: 0 Day Volume: 0 Previous O/P: 1640
VIC Base Load Quarter Electricity Futures (BV) Dec 19 - 98.120 98.100 98.110 98.090 98.100 -0.02 -48.86 6452 184520
Mar 20 - 98.120 98.100 98.110 98.080 98.100 -0.02 -48.86 2304 120507 SPI 200 (A$25 x SPI200) Put Options (AP)
Dec 18 - 98.00 - - - 97.50 -0.50 -1104.00 0 1567 Jun 20 - 98.100 98.080 98.090 98.070 98.080 -0.02 -48.85 969 109860 Mar 19 3950 6 - - - 5.5 -0.50 -12.50 0 831
Mar 19 - 130.00 - - - 130.00 0 0 0 1603 Sep 20 - 98.080 98.050 98.060 98.040 98.060 -0.02 -48.85 1376 54232 Mar 19 4000 7 - - - 6 -1.00 -25.00 0 1610
Jun 19 - 98.75 - - - 98.75 0 0 0 1602 Dec 20 - 98.030 98.000 98.020 97.990 98.010 -0.02 -48.84 507 25613 Mar 19 4100 9 - - - 7 -2.00 -50.00 0 888
Sep 19 - 88.70 - - - 88.70 0 0 0 1158 Mar 21 - 97.990 - - - 97.960 -0.03 -73.24 0 4562 Mar 19 4225 12 - - - 8.5 -3.50 -87.50 0 799
Dec 19 - 79.25 - - - 79.25 0 0 0 1137 Jun 21 - 97.970 97.940 97.940 97.930 97.930 -0.04 -97.64 13 3473 Mar 19 4275 13.5 - - - 9 -4.50 -112.50 0 789
Mar 20 - 101.50 - - - 101.50 0 0 0 938 Sep 21 - 97.920 - - - 97.880 -0.04 -97.61 0 1057 Mar 19 4550 24.5 - - - 15.5 -9.00 -225.00 0 21
Jun 20 - 79.11 - - - 79.11 0 0 0 732 Dec 21 - 97.880 - - - 97.840 -0.04 -97.60 0 352 Mar 19 4625 28.5 - - - 18 -10.50 -262.50 0 980
Sep 20 - 68.94 - - - 68.94 0 0 0 567 Mar 22 - 97.820 - - - 97.820 0 0 0 12 Mar 19 4650 30 - - - 19 -11.00 -275.00 0 18
Dec 20 - 62.70 - - - 62.70 0 0 0 492 Jun 22 - 97.770 - - - 97.770 0 0 0 40 Mar 19 4700 33.5 - - - 21 -12.50 -312.50 0 5
Sep 22 - 97.730 - - - 97.730 0 0 0 20 Mar 19 4800 41.5 - - - 26 -15.50 -387.50 0 2
Mar 21 - 84.99 - - - 84.99 0 0 0 200 Mar 19 4850 46 - - - 29 -17.00 -425.00 0 15
Jun 21 - 59.34 - - - 59.34 0 0 0 230 Night Volume: 0 Day Volume: 41745 Previous O/P: 1115409
3 Year Commonwealth Treasury Bond Futures (YT) Mar 19 4900 50 - - - 32.5 -17.50 -437.50 0 18
Night Volume: 0 Day Volume: 0 Previous O/P: 10355 Mar 19 4925 54 - - - 34 -20.00 -500.00 0 664
Mar 19 - 98.175 98.155 98.165 98.145 98.155 -0.02 -62.29 47157 1040620 Mar 19 4950 57.5 - - - 36 -21.50 -537.50 0 7
NSW Peak Load Electricity Futures (PN) Night Volume: 0 Day Volume: 47157 Previous O/P: 1040620
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Mar 19 5000 64 - - - 40.5 -23.50 -587.50 0 31
10 Year Commonwealth Treasury Bond Futures (XT) Mar 19 5050 72 - - - 45.5 -26.50 -662.50 0 7
Mar 19 - 132.00 - - - 135.00 3.00 2790.00 0 206 Mar 19 - 97.635 97.615 97.630 97.600 97.620 -0.02 -156.88 32521 1212760
Jun 19 - 105.00 - - - 105.00 0 0 0 136 Mar 19 5100 81 - - - 51.5 -29.50 -737.50 0 6
Night Volume: 0 Day Volume: 32521 Previous O/P: 1212760 Mar 19 5150 91.5 - - - 58 -33.50 -837.50 0 51
Night Volume: 0 Day Volume: 0 Previous O/P: 892 Mar 19 5200 103 - - - 65.5 -37.50 -937.50 0 15
10 Year Commonwealth Treasury Bond Put Options (XT)
QLD Peak Load Electricity Futures (PQ) Feb 19 97.3 0.005 - - - 0.005 0 0 0 2720 Mar 19 5225 109.5 - - - 70 -39.50 -987.50 0 980
Dec 18 - 95.00 - - - 96.30 1.30 1228.50 0 120 Feb 19 97.4 0.015 - - - 0.015 0 0 0 2720 Mar 19 5250 116.5 - - - 74.5 -42.00 -1050.00 0 22
Mar 19 - 118.00 - - - 118.00 0 0 0 142 Night Volume: 0 Day Volume: 0 Previous O/P: 5440 Mar 19 5300 132 - - - 85 -47.00 -1175.00 0 8
Mar 20 - 113.00 - - - 113.00 0 0 0 189 20 Year Treasury Bond Futures (LT) Mar 19 5325 140.5 - - - 90.5 -50.00 -1250.00 0 298
Jun 20 - 74.50 - - - 74.50 0 0 0 135 Mar 19 - 97.315 - - - 97.300 -0.02 -129.34 0 17648 Mar 19 5350 149 - - - 96.5 -52.50 -1312.50 0 17
Sep 20 - 67.23 - - - 67.23 0 0 0 135 Night Volume: 0 Day Volume: 0 Previous O/P: 17648 Mar 19 5375 158.5 - - - 103.5 -55.00 -1375.00 0 260
Mar 19 5400 168.5 - - - 110.5 -58.00 -1450.00 0 4
Dec 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 5500 214.5 - - - 143.5 -71.00 -1775.00 0 664
Night Volume: 0 Day Volume: 0 Previous O/P: 1113 Mar 19 5800 417.5 - - - 305.5 -112.00 -2800.00 0 1724
VIC Peak Load Electricity Futures (PV)
Dec 18 - 108.00 - - - 108.00 0 0 0 233
NEW ZEALAND FUTURES & OPTIONS Mar 19
Mar 19
6000
6025
596
619.5
-
-
-
-
-
-
466 -130.00
488 -131.50
-3250.00
-3287.50
0
0
260
1597
Jun 19 - 117.65 - - - 117.65 0 0 0 129 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6100 691.5 - - - 556.5 -135.00 -3375.00 0 1578
Night Volume: 0 Day Volume: 0 Previous O/P: 742 Price Price Trade High Low Price Change of Chg Volume O/P Jun 19 3600 11.5 - - - 8.5 -3.00 -75.00 0 2498
Jun 19 4300 36.5 - - - 25.5 -11.00 -275.00 0 782
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) NZ - 90 Day Bank Bill Futures (BB) Jun 19 4400 43 - - - 30 -13.00 -325.00 0 1561
Dec 18 - 1.00 0.50 0.50 0.50 0.50 -0.50 -1104.00 2 709 Mar 19 - 98.01 98.02 98.02 98.00 98.01 0 0 426 52283 Jun 19 5150 152.5 - - - 114 -38.50 -962.50 0 745
Mar 19 - 17.50 - - - 17.50 0 0 0 675 Jun 19 - 98.03 98.03 98.03 98.02 98.02 -0.01 -24.42 568 36191 Jun 19 5375 230 - - - 173 -57.00 -1425.00 0 260
Jun 19 - 5.75 - - - 5.75 0 0 0 657 Sep 19 - 98.04 98.04 98.04 98.03 98.04 0 0 210 42724 Jun 19 5775 453 - - - 361 -92.00 -2300.00 0 745
Dec 19 - 98.05 98.05 98.05 98.04 98.04 -0.01 -24.42 84 26316 Jun 19 6000 628.5 - - - 522.5 -106.00 -2650.00 0 260
Sep 19 - 5.50 - - - 5.50 0 0 0 647 Mar 20 - 98.03 98.05 98.05 98.05 98.04 0.01 24.42 25 3851
Dec 19 - 6.75 - - - 6.75 0 0 0 651 Jun 19 6150 762 - - - 648.5 -113.50 -2837.50 0 1567
Jun 20 - 97.99 - - - 98.00 0.01 24.41 0 828 Jun 19 6250 856.5 - - - 738.5 -118.00 -2950.00 0 1540
Mar 20 - 16.86 - - - 16.86 0 0 0 280 Night Volume: 0 Day Volume: 1313 Previous O/P: 162193
Jun 20 - 5.62 - - - 5.62 0 0 0 232 Jun 19 6300 905 - - - 785 -120.00 -3000.00 0 1549
Otahuhu Base Load Quarter Electricity Futures (EA) Sep 19 4100 47 - - - 39 -8.00 -200.00 0 865
Night Volume: 0 Day Volume: 2 Previous O/P: 4043 Dec 18 - 207.50 - - - 207.50 0 0 0 2090 Sep 19 4300 64 - - - 51.5 -12.50 -312.50 0 1601
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Mar 19 - 130.00 - - - 125.00 -5.00 -10800.00 0 2324 Sep 19 5250 259.5 - - - 225.5 -34.00 -850.00 0 565
Dec 18 - 1.50 - - - 1.50 0 0 0 670 Jun 19 - 121.00 - - - 121.00 0 0 0 2415 Sep 19 5450 349 - - - 305 -44.00 -1100.00 0 1283
Mar 19 - 13.25 - - - 13.25 0 0 0 849 Sep 19 - 107.00 - - - 107.00 0 0 0 2241 Sep 19 5575 417 - - - 367 -50.00 -1250.00 0 1726
Jun 19 - 2.50 - - - 2.50 0 0 0 387 Dec 19 - 82.00 - - - 82.00 0 0 0 1255 Sep 19 5750 529 - - - 471.5 -57.50 -1437.50 0 1283
Sep 19 - 2.60 - - - 2.60 0 0 0 475 Mar 20 - 93.00 - - - 93.00 0 0 0 920 Sep 19 5875 620 - - - 556.5 -63.50 -1587.50 0 565
Jun 20 - 96.00 - - - 96.00 0 0 0 425 Sep 19 5950 678 - - - 612 -66.00 -1650.00 0 1618
Dec 19 - 4.45 - - - 4.45 0 0 0 509 Sep 20 - 94.00 - - - 94.00 0 0 0 881 Sep 19 6075 780 - - - 710 -70.00 -1750.00 0 1585
Mar 20 - 13.25 - - - 13.25 0 0 0 793 Dec 20 - 77.00 - - - 77.00 0 0 0 380 Dec 19 4875 189 - - - 165 -24.00 -600.00 0 750
Jun 20 - 2.80 - - - 2.80 0 0 0 486 Mar 21 - 80.00 - - - 80.00 0 0 0 180 Dec 19 5150 271.5 - - - 241.5 -30.00 -750.00 0 750
Sep 20 - 2.57 - - - 2.57 0 0 0 185 Jun 21 - 86.00 - - - 86.00 0 0 0 170 Night Volume: 0 Day Volume: 0 Previous O/P: 38267
Dec 20 - 3.72 - - - 3.72 0 0 0 185 Sep 21 - 88.00 - - - 88.00 0 0 0 310
Night Volume: 0 Day Volume: 0 Previous O/P: 4539 Dec 21 - 76.00 - - - 76.00 0 0 0 180
Mar 22 - 81.00 - - - 81.00 0 0 0 60
SA Base Load Quarterly $300 Cap Electricity Futures (GS)
Dec 18 - 4.50 - - - 4.50 0 0 0 165
Jun 22
Sep 22
-
-
88.00
88.50
-
-
-
-
-
-
88.00
88.50
0
0
0
0
0
0
120
60
TOP TRADING EXCHANGE TRADED OPTIONS
Mar 19 - 47.17 - - - 47.17 0 0 0 334 Dec 22 - 80.00 - - - 80.00 0 0 0 90 Contracts Traded
Dec 19 - 8.70 - - - 8.70 0 0 0 132 Night Volume: 0 Day Volume: 0 Previous O/P: 14101 ASX Code Issuer Name Total Call Put
Mar 20 - 34.00 - - - 34.00 0 0 0 163 Benmore Base Load Quarter Electricity Futures (EE) AMP AMP LIMITED 6555 6352 203
Night Volume: 0 Day Volume: 0 Previous O/P: 1127 Dec 18 - 175.70 - - - 175.70 0 0 0 1264 BHP BHP GROUP LIMITED 19200 15409 3791
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Mar 19 - 127.75 120.00 120.00 120.00 120.00 -7.75 -16740.00 10 1662 CBA C’wlth Bank of Aust 15653 13227 2426
Dec 18 - 1.50 - - - 1.50 0 0 0 666 Jun 19 - 118.00 - - - 118.00 0 0 0 1826 FMG FORTESCUE METALS GRP 9904 7174 2730
Mar 19 - 35.00 35.00 35.00 35.00 35.00 0 0 1 570 Sep 19 - 105.00 - - - 105.00 0 0 0 891 GPT GPT GROUP 10000 10000 0
Jun 19 - 4.00 - - - 4.00 0 0 0 296 Dec 19 - 77.00 - - - 77.00 0 0 0 619 RIO Rio Tinto 6489 3532 2957
Sep 19 - 3.75 - - - 3.75 0 0 0 292 Mar 20 - 77.00 - - - 77.00 0 0 0 400 S32 SOUTH32 LIMITED 9685 3821 5864
Jun 20 - 90.75 - - - 90.75 0 0 0 210 TLS Telstra Corp 6740 4680 2060
Dec 19 - 5.25 - - - 5.25 0 0 0 370 Sep 20 - 94.00 - - - 94.00 0 0 0 361 WBC Westpac Banking 6544 2876 3668
Mar 20 - 25.25 - - - 25.25 0 0 0 352 Dec 20 - 69.50 - - - 69.50 0 0 0 390 XJO S&P/ASX 200 47693 22428 25265
Jun 20 - 4.00 - - - 4.00 0 0 0 155 Mar 21 - 71.00 - - - 71.00 0 0 0 100
Sep 20 - 4.56 - - - 4.56 0 0 0 105 Jun 21 - 86.95 - - - 86.95 0 0 0 180
Dec 20 - 5.47 - - - 5.47 0 0 0 105 Sep 21 - 86.50 - - - 86.50 0 0 0 370
Dec 21 - 68.00 - - - 68.00 0 0 0 150
Night Volume: 0 Day Volume: 1 Previous O/P: 3051
Mar 22 - 76.85 - - - 76.85 0 0 0 60 EXCHANGE TRADED OPTIONS TURNOVER
Victorian Wholesale Gas Futures (GX) Jun 22 - 84.85 - - - 84.85 0 0 0 100 Option Type Turnover Contracts Traded
Mar 19 - 10.85 - - - 10.85 0 0 0 127 Sep 22 - 84.85 - - - 84.85 0 0 0 60
Dec 19 - 10.45 - - - 10.45 0 0 0 130 Dec 22 - 74.50 - - - 74.50 0 0 0 90 Calls $20,058,420 135,280
Night Volume: 0 Day Volume: 0 Previous O/P: 462 Night Volume: 0 Day Volume: 10 Previous O/P: 8733 Puts $22,305,715 65,187
18
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Dec 20 Dec 27 Dec 20 Dec 27 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.50 pc 1.50 pc US, dollar .............. 0.7049/0.7053 Norway, krone ........ 6.1644/6.1714 $A/$US ............. 0.7066 0.7047 ’Interbank market’
US 10-year Treasury Bond yields................... 2.76 pc 2.79 pc UK, pound ............. 0.5571/0.5576 Pakistan, rupee ....... 97.77/99.45 $A/Euro ............. 0.6222 0.6191 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 78.68 78.29 1 month.... ................. 2/4
Europe, euro .......... 0.6195/0.62 Papua NG, kina........ 2.3149/2.4363
US 30-year Treasury Bond yields................... 2.97 pc 3.04 pc $A/£ ................. 0.5592 0.5567 2 months .. ................. 5/7
180 day dealers bill rate ........................... 1.99 pc 2.00 pc Brunei, dollar .......... 0.9675/0.9679 Philippines, peso ..... 37.078/37.169
$A/Sfranc........... 0.7033 0.6993 3 months .. ............... 8/10
5 year Bond Yield (Apr 2023) ...................... 1.950 pc 1.964 pc US Federal Funds Canada, dollar ........ 0.958/0.9589 Saudi Arabia, riyl ...... 2.6444/2.6465 $A/$NZ ............. 1.0498 1.0512 4 months .. .............. 12/14
Rate per annum .................................... 2.2000 pc 2.4000 pc China, yuan Renminbi 4.8568/4.8603 Singapore, dollar ..... 0.9676/0.9688 $A/$US range ...... 0.7043/0.7077 5 months .. .............. 15/17
10 year Bond Yield (Nov 2028) .................... 2.342 pc 2.375 pc
Denmark, kroner ...... 4.6244/4.6277 Solomon Is, dollar .... 5.4586/5.8353 Hedge Rate......... 0.7064 6 months .. .............. 18/20
International US Bank Acceptances 12 months . .............. 37/40
Fiji, dollar .............. 1.4865/1.5227 S Africa, rand.......... 10.236/10.2527
$US Hedge Rate ................................... 0.7118 0.7064 1 month bank buy .................................. 2.500 pc 2.500 pc
Fr Pacific, franc ....... 73.67/75.06 Sri Lanka, rupee ...... 128.151/128.506 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5120 0.5087 3 months bank buy ................................ 2.750 pc 2.770 pc Hong Kong, dollar .... 5.5215/5.5248 Sweden, krona ........ 6.3937/6.4012 Against NZD USD £Stg Euro Sfranc Yen
6 months bank buy ................................ 2.850 pc 2.860 pc India, rupee ........... 49.566/49.596 Switzerland, franc .... 0.7001/0.7006 $NZ ................ 1 0.6704 0.5296 0.5889 0.6654 74.491
Swap Rates: Quarterly in arrears (Source: Reuters) USD ................ 1.4916 1 0.7900 0.8785 0.9925 111.115
Indonesia, rupiah .....10273.92/10283.27 Thailand, baht ......... 22.96/22.99
1 year............................................... 1.928 pc 1.938 pc German £Stg................ 1.8881 1.2658 1 1.1120 1.2563 140.65
Japan, yen............. 78.38/78.43 Tonga, pa’anga ....... 1.531/1.643 Euro ................ 1.6980 1.1384 0.8993 1 1.1298 126.49
2 years ............................................. 1.894 pc 1.908 pc 10-year Government Bond yield.................... 0.236 pc 0.250 pc Malaysia, ringgit ...... 2.943/2.9467 W Samoa, tala ......... 1.787/1.893 Sfranc.............. 1.5029 1.0076 0.7960 0.8851 1 111.955
3 years ............................................. 1.939 pc 1.933 pc Japan N Zealand, dollar ...... 1.0504/1.0513 Gold - 1 oz, ............ 1800.14/1798.92 Yen’000............ 13.424 9.000 7.1099 7.9059 8.932 1
5 years ............................................. 2.236 pc 2.231 pc JGB 10-year yield ................................... 0.030 pc 0.021 pc Source: Thomson Reuters — Dec 27, 2018
AUD Forward Rate Agreements (Source: Reuters) UK Gilts EURODOLLAR DEPOSIT RATES - %
Month $NZD £Stg USD Euro Sfranc Yen
1/4 ................................................. 1.977 pc 1.992 pc 2-year yield ......................................... 0.731 pc 0.723 pc REPRESENTATIVE RATES PER $A
1 .................... 1.95 0.90 2.51 -0.50 -1.00 -0.35
Units ................... Dec 19 Dec 20 Dec 21 Dec 24 Dec 27 3 .................... 2.10 0.91 2.81 -0.45 -0.84 -0.33
3/6 ................................................. 1.921 pc 1.928 pc 10-year yield ....................................... 1.285 pc 1.265 pc
$US . . . . . . . . . . . . . . . . . 0.7193 0.7095 0.7110 0.7065 0.7060 6 .................... 2.20 1.00 2.89 -0.40 -0.90 -0.30
6/9 ................................................. 1.863 pc 1.881 pc Yen . . . . . . . . . . . . . . . . . 80.77 79.65 79.19 78.49 78.37 12 .................. 2.31 1.20 3.05 -0.35 -0.80 -0.19
London Inter Bank Offered Rates: $US £Stg . . . . . . . . . . . . . . . . 0.5683 0.5618 0.5621 0.5574 0.5576 Source: Commonwealth Bank — December 27, 2018
Euro . . . . . . . . . . . . . . . . 0.6320 0.6231 0.6213 0.6202 0.6201
3 months ........................................... 2.7896 pc 2.8134 pc $NZ . . . . . . . . . . . . . . . . . 1.0478 1.0531 1.0494 1.0485 1.0497
6 months ........................................... 2.8709 pc 2.8938 pc KRW . . . . . . . . . . . . . . . . 808.85 801.81 798.20 795.02 790.97 CBA DAILY COMMODITY PRICE INDEX
CHRenm . . . . . . . . . . . 4.9562 4.9017 4.8986 4.8750 4.8643 US Dollar Index ................................................. 247.07 -0.78
LIBOR-Overnight Indexed Swap Spread: $US BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.13 21.87 21.85 21.77 21.74 Aust Dollar Index ............................................... 259.81 0.47
mth year SDR Index....................................................... 245.19 -1.09
3 months ........................................... 38 bps 41 bps $Sing . . . . . . . . . . . . . . . 0.9849 0.9739 0.9734 0.9702 0.9692
Dec 21 Dec 24 % rtn % rtn Source: Commonwealth Research — Oct 29, 2018
InRuph . . . . . . . . . . . . . 10349 10284 10302 10283 10292
Australian Treasury Bonds Treasury 0 + yrs ............ 9894.98 9913.7 1.63 4.79
Semi-Govt 0 + yrs .......... 10815.99 10833.2 1.03 3.9 $HK . . . . . . . . . . . . . . . . . 5.6256 5.5551 5.5646 5.5330 5.5300
Cwlth 3 year (21.12.21)............................ 1.872 1.878 Credit 0 + yrs ............... 9819.34 9831.57 0.71 3.72 MlyR . . . . . . . . . . . . . . . . 3.0067 2.9685 2.9714 2.9560 2.9486
TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 10 year (21.11.28) .......................... 2.342 2.375 Comp Bd 0 + yrs ............ 9508.21 9523.89 1.26 4.28 SF . . . . . . . . . . . . . . . . . . 0.7138 0.7060 0.7022 0.7018 0.7006 US Japan
Govt 0 + yrs ................. 3123.03 3128.65 1.44 4.51 SDR . . . . . . . . . . . . . . . . 0.5190 0.5120 0.5118 0.5092 0.5087
Bank Bill 0 + yrs............ 8849.67 8851.02 0.11 1.88 1 Month......................... 0.6684 1 Month......................... 74.11
NSW 3 year (30.06.21) ............................ 2.526 2.542 TWI . . . . . . . . . . . . . . . . . 62.1 61.4 61.3 61.0 60.9
Govt Infl 0 + yrs ............ 7029.19 7038.55 0.99 3.25 3 Months ....................... 0.6690 3 Months ....................... 73.56
NSW 10 year (15.11.28)........................... 2.813 2.841 Master 0 + yrs .............. 2934.52 2938.73 1.07 3.95 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Dec 27, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1101 – 12 December, 2018 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 Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
$1,000 mln. Weighted average bid: 2.5018%. Worst bid-Best bid: 2.52-2.4925 (%).
% pa Total on 3.00 NSW 20/04/29 2.912 6.00 QLD
+1.3
6.00 QLD
14/06/21
21/07/22
2.033
2.211
+0.6
–0.5
Coupon Maturity 27/12 Issue $B 3.00 NSW 20/05/27 2.733 +1.0
Number of bids allocated in full: 8. Coverage ratio: 2.8300. 5.25% .................... 15 Mar 2019 1.865 13.2B 6.25 QLD 21/02/20 2.155 –0.6
3.50 NSW 20/03/19 1.977 –1.2
TREASURY BOND BUY BACK TENDER 4.50% .................... 15 Apr 2020 1.952 23.3B 2.25 SA 15/08/24 2.513 –0.7
BEFORE Results of Tender Number 44 – 10 December, 2018 5.75% .................... 15 May 2021 1.907 30.2B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
3.046
3.164
+0.8
5.00 SA
–0.3
20/05/21 2.161 +0.2
THE Series Repurchased: 4.50% 15 April 2020. Total tender size $700 mln. Offers
5.75% ....................
2.25% ....................
15 Jul 2022
21 Nov 2022
1.882
1.914
25.0B
16.5B
4.00 NSW 8/04/21 2.087
1.50 SA
–0.9
3.25 TAS
22/09/22
24/01/28
2.277
2.931
+0.3
–0.4
BELL accepted $305 min. Weighted average offer: 1.9100%. Worst offer-Best offer: 5.50% .................... 21 Apr 2023 1.951 24.1B 4.00 NSW 20/04/23 2.238 +0.0
3.25 TAS 19/02/26 2.667 +0.0
1.9000-1.9200 (%). Number of offers allocated in full: 15. Total coverage ratio: 2.75% .................... 21 Apr 2024 2.065 25.5B 4.00 NSW 20/05/26 2.600 +0.1
4.35 TAS 2/05/46 3.795 +0.0
4.9157. 3.25% .................... 21 Apr 2025 2.174 27.9B 5.00 NSW 20/08/24 2.377 –0.1
0.00 VIC 7/10/35 2.942 –0.3
The Financial Review’s online-only Series Repurchased: 1.75% 21 November 2020. Total tender size $700 mln. Offers 4.25% .................... 21 Apr 2026 2.253 32.4B 5.50 NSW 1/11/28 2.820 1.75 VIC
–0.3 27/07/21 2.148 +1.1
accepted $395 min. Weighted average offer: 1.9011%. Worst offer-Best offer: 4.75% .................... 21 Apr 2027 2.306 29.7B 2.25 VIC 29/10/21 2.168 –0.3
briefing brings you up to date with 1.8500-1.9100 (%). Number of offers allocated in full: 17. Total coverage ratio: 2.75% .................... 21 Nov 2027 2.349 28.0B
6.00 NSW 1/03/22 2.114 +0.2
3.00 VIC 20/10/28 2.829 +1.4
6.00 NSW 1/04/19 1.939 +0.9
markets around the globe. Our expert 4.9157. 2.25% .................... 21 May 2028 2.375 27.8B 6.00 NSW 1/05/20 2.118
4.25 VIC
–0.4
20/12/32 3.051 +1.0
2.75% .................... 21 Nov 2028 2.379 25.6B 4.75 VIC 20/11/30 2.973 +0.9
team delivers Australia’s most TREASURY INDEXED BOND TENDER 3.25% .................... 21 Apr 2029 2.379 25.9B 6.00 NSW 1/05/23 2.025 –11.6
5.00 VIC 20/11/40 3.272 –0.3
Results of Tender Number 174 – 27 November, 2018 2.75% .................... 21 Nov 2029 2.394 18.1B 2.75 QLD 20/08/27 2.839 +1.5
5.50 VIC 17/11/26 2.610 +0.1
comprehensive pre-market briefing Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 2.50% .................... 21 May 2030 2.413 11.0B 3.00 QLD 22/03/24 2.444 +0.1
5.50 VIC 17/11/26 2.610 +0.1
from dawn until the ASX opening bell. allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 4.50% .................... 21 Apr 2033 2.510 13.9B 3.25 QLD 21/07/28 2.893 5.50 VIC
+1.0 17/12/24 2.413 –0.3
0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 2.75% .................... 21 Jun 2035 2.603 7.0B 3.50 QLD 21/08/30 3.073 5.50 VIC
+1.1 17/12/24 2.413 –0.3
DON’T MISS IT. Every trading morning, TREASURY NOTE TENDER
3.75% .................... 21 Apr 2037 2.656 11.6B 4.00 QLD 21/06/19 2.070 6.00 VIC
–1.7 15/06/20 2.111 –0.6
3.25% .................... 21 Jun 2039 2.728 8.0B 4.20 QLD 20/02/47 3.438 6.00 VIC
–0.3 17/10/22 2.190 –0.3
only at www.afr.com Results of Tender Number 26/18 – 20 December, 2018 2.75% .................... 21 May 2041 2.785 3.6B 6.50 VIC 15/03/33 3.235 –0.1
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 3.00% .................... 21 Mar 2047 2.843 13.0B 4.25 QLD 21/07/23 2.325 –1.0
2.50 WA 23/07/24 2.514 –0.2
Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.566 +0.3
2.50 WA 22/07/20 2.157 –1.3
12 April 2019 500 1.8600 1.95-1.80
/financial review Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 5.50 QLD 21/06/21 2.178 +0.3
2.75 WA 20/10/22 2.294 +0.3
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.450 –0.3
3.00 WA 21/10/26 2.795 +0.5
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 27 n/a Aug 35 n/a Aug 40 n/a Feb 50 n/a Source: Reser ve Bank of Australia December 27, 2018. Source: Thomson Reuters December 27, 2018.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 100.30 96.70 98.46 97.87 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.46 74 726.728 98.30 98.55 - - 15/03/19 -
105.93 100.00 101.299 101.29 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 101.299 4 40.010 101.00 101.299 100 8.00sa 31/12/18 10/07/21 100.32 99.004 100.30 100.10 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 100.15 84 837.196 100.15 100.20 - - 15/03/19 -
107.25 102.00 103.75 103.75 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 103.75 2 20.024 102.80 105.20 100 1.00sa 17/12/18 7/06/21 108.96 102.30 105.12 104.65 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 104.65 9 95.565 104.65 105.12 - - 15/03/19 -
102.48 97.00 100.55 100.55 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.55 2 20.110 100.40 100.55 100 7.75q 31/12/18 24/12/20 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .913 - - .913 .96 - - 20/12/18 -
102.25 98.00 100.00 99.90 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 99.90 3 24.985 99.90 - 100 7.75q 31/12/18 24/12/21 105.00 99.20 102.55 102.35 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 102.55 21 215.354 102.25 102.55 - 4.54 25/03/19 -
110.30 102.50 107.20 106.93 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 107.20 21 224.871 106.96 107.00 - 6.06 18/03/19 -
Floating Rate Notes 105.13 100.155 102.50 102.20 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 102.50 32 324.052 102.35 102.50 - - 17/12/18 -
104.95 100.40 103.00 102.199 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 103.00 49 500.016 102.55 103.00 100 5.79q 8/03/19 8/06/39 84.50 77.10 84.50 84.40 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 84.50 5 43.584 84.50 84.90 - - 15/01/19 -
105.699 102.40 103.90 103.90 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.90 - 1.455 103.90 104.35 100 4.74q 14/01/19 15/12/20 102.91 99.80 100.989 100.32 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.849 62 623.309 100.34 100.896 - 3.65 20/03/19 -
83.599 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 82.70 - - 83.00 84.00 100 2.94q 4/03/19 - 103.00 98.60 101.50 100.911 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.499 11 106.826 100.92 101.449 - 3.66 18/03/19 -
104.93 99.89 103.40 103.15 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.15 6 60.711 103.15 104.30 100 6.02q 14/03/19 23/04/75 103.08 99.55 101.25 101.10 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 101.20 39 391.093 101.11 101.20 - 3.89 25/03/19 -
103.00 100.00 102.15 102.15 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 102.15 15 153.225 101.70 102.15 100 6.14q 8/01/19 30/06/19 108.448 103.02 104.90 104.55 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 104.90 58 609.433 104.70 104.90 - 4.82 7/01/19 -
88.40 80.00 82.00 82.00 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 82.00 3 28.454 83.70 86.47 100 3.64q 15/01/19 - 105.00 101.01 103.30 103.00 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.30 16 168.558 103.05 103.30 - - 20/03/19 -
88.05 76.99 83.31 83.30 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.30 8 67.724 83.30 83.849 100 3.19q 15/02/19 - 110.00 100.01 103.90 103.40 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 103.40 4 41.515 103.40 104.40 - 4.92 23/04/19 -
105.00 101.00 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 102.75 - - 100.50 - 100 6.57q 7/01/19 5/10/22 103.33 99.45 101.90 101.90 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.90 5 45.957 101.55 101.90 - 3.76 18/03/19 -
113.15 104.10 107.00 106.00 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 106.00 2 21.293 106.51 112.70 100 5.82q 7/01/19 5/10/23 105.49 99.06 102.75 102.40 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 102.40 22 225.680 102.60 102.80 - - 18/03/19 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.60 - - 78.61 - 100 2.69q 4/03/19 - 105.00 97.50 100.50 100.50 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 100.50 - 1.005 100.38 100.50 - - 18/03/19 -
104.58 100.55 102.00 101.00 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.00 - 4.466 101.00 101.95 100 5.02q 7/01/19 5/07/19 101.00 93.65 93.65 93.65 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 93.65 6 51.508 90.00 93.65 - - 5/02/19 -
106.00 102.00 - - VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 105.00 - - 104.50 105.00 100 6.68q 21/01/19 21/04/22 102.90 99.69 100.60 100.32 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.32 44 445.525 100.32 100.499 - 3.62 8/03/19 -
101.479 96.24 99.00 98.66 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 98.90 29 283.612 98.75 99.00 - 3.51 24/12/18 -
Convertible Notes 104.50 100.91 102.399 102.22 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.30 31 312.698 102.30 102.40 - 4.17 24/12/18 -
1.025 .98 .99 .99 CAMG C BOND 6.25% 30-11-21 QLY RED............................... .99 24 2.341 .985 .99 .96 6.25q 12/12/18 30/11/21 108.05 103.00 104.50 104.172 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.236 14 151.221 104.236 104.50 - 4.81 31/12/18 -
102.30 100.31 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 100.47 - - 100.60 101.00 100 5.70q 31/12/18 22/06/23 99.88 95.102 97.11 96.70 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 97.11 115 1113.48 97.00 97.11 - - 24/12/18 -
104.60 100.52 103.50 102.95 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 103.50 23 236.290 102.51 103.35 100 6.02q 15/03/19 31/12/36 100.25 99.80 100.25 100.10 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 100.10 90 901.735 100.10 100.25 - - 18/03/19 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 100.50 - - 100.25 100.80 100 5.50sa 28/09/18 31/03/20 107.00 99.26 100.35 100.30 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.301 16 155.485 100.151 100.80 - 7.00 12/12/18 -
90.25 82.50 - - NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.25 - - 84.90 85.25 100 6.00sa 15/04/19 15/04/2100
Australian Government Bonds
Hybrid Securities 102.487 102.487 102.487 102.487 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.487 24 241.459 102.00 102.487 100 5.25sa 15/03/19 15/03/19
109.75 99.95 103.29 103.20 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.20 5 50.302 102.72 103.20 - 5.69 22/03/19 - 104.528 104.528 104.528 104.528 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 104.528 - 5.226 100.492 104.725 100 3.00sa 21/03/19 21/03/47
104.378 99.36 102.67 102.00 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 102.67 23 234.645 102.21 102.75 - 3.81 1/03/19 - 104.10 104.10 104.10 104.10 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 104.10 - - 104.09 104.30 100 4.50sa 15/04/19 15/04/20
103.50 94.006 101.10 100.80 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 101.08 122 1227.38 101.08 101.15 - 3.76 25/03/19 - 115.60 115.60 115.60 115.60 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 115.60 - 1.503 115.443 115.83 100 5.50sa 23/04/19 21/04/23
104.15 98.58 101.50 101.32 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 101.42 128 1301.80 101.37 101.50 - 4.00 25/03/19 - 107.331 107.331 107.331 107.331 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 107.331 - 3.435 106.888 107.388 100 3.25sa 23/04/19 21/04/25
107.68 102.61 104.68 104.50 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.68 16 172.253 104.60 104.76 - - 20/03/19 - 114.588 114.588 114.588 114.588 GSBG26 TB 4.25% 21-04-26 SEMI.......................................... 114.588 - 1.146 114.157 115.50 100 4.25sa 23/04/19 21/04/26
104.15 99.00 100.65 100.26 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.65 49 495.653 100.40 100.65 - - 20/03/19 - 119.62 119.62 119.62 119.62 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 119.62 1 8.493 119.19 119.66 100 4.75sa 23/04/19 21/04/27
102.38 97.30 99.94 99.70 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.94 16 158.645 99.94 100.03 - - 15/11/18 - 125.18 125.18 125.18 125.18 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 125.18 1 8.512 123.48 125.39 100 4.50sa 23/04/19 21/04/33
103.50 98.23 100.66 100.65 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 100.65 2 20.130 100.65 100.98 - 3.72 30/05/19 - 117.183 117.183 117.183 117.183 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 117.183 1 8.554 116.687 117.341 100 3.75sa 23/04/19 21/04/37
104.89 99.752 102.12 101.60 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.12 10 104.270 101.602 102.12 - 4.35 17/06/19 - 109.63 109.62 109.63 109.62 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.62 - 2.521 108.67 109.62 100 5.75sa 15/05/19 15/05/21
103.74 97.10 100.45 100.00 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 100.45 13 131.244 100.45 101.50 - - 13/03/19 - 116.098 116.00 116.098 116.00 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 116.098 7 84.846 115.85 116.08 100 5.75sa 15/01/19 15/07/22
103.37 99.00 101.26 101.26 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 101.26 1 6.683 101.26 101.75 - 3.69 25/02/19 - 100.06 100.06 100.06 100.06 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 100.06 - 4.703 99.855 100.055 100 1.75sa 21/05/19 21/11/20
107.37 99.80 103.60 103.18 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.60 28 288.519 103.40 103.60 - - 22/02/19 - 104.223 104.223 104.223 104.223 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 104.223 - 2.814 103.518 104.318 100 2.75sa 21/05/19 21/11/28
99.60 95.21 97.49 97.10 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 97.459 103 1005.83 97.30 97.459 - 3.35 15/03/19 - 116.49 116.49 116.49 116.49 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.49 - 1.514 116.12 116.49 114 1.25q 21/02/19 21/02/22
109.02 103.76 106.07 105.75 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 106.07 90 953.512 105.71 106.08 - 5.03 15/03/19 - 141.483 141.483 141.483 141.483 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 141.483 - 1.698 141.113 141.613 122 3.00q 20/12/18 20/09/25
104.485 99.90 102.23 101.96 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.23 18 183.322 101.82 102.23 - - 15/03/19 - 143.70 143.70 143.70 143.70 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 143.70 - 1.724 141.96 143.70 119 2.50q 20/12/18 20/09/30
Tables 19
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
,
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Dec 24 Dec 27
December 26, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1262.27 1268.46 +1,086.25 to 22,878.45 *
All-World............................. 284.71 295.60 298.39 2.80 Greece ............................... 28.09 13.12 28.09 4.27
AW Asia Pac ex Jpn HK Au NZ .... 279.88 274.55 277.14 2.92 Hong Kong .......................... 962.66 957.76 966.80 3.15 Iron Ore Spot 62% grade $US/t .............. 72.24 71.39 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
746.89
504.74
125.10
689.42
526.52
125.10
695.92
531.49
126.28
2.82
2.44
3.72
Hungary .............................
India..................................
Indonesia ............................
3798.24
2551.52
3344.47
294.00
1686.96
374.05
296.77
1702.88
377.58
2.17
1.74
3.01
Kuala Lumpur Spot Tin $US/t ................ 19,400 19,500 , +361.44 to 6554.36 *
Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
116.24
212.17
295.69
116.24
208.32
268.10
117.34
210.28
309.85
3.95
2.81
2.78
Ireland ...............................
Israel .................................
Italy...................................
373.10
416.75
116.19
383.53
165.25
91.66
373.10
166.81
116.19
1.40
3.67
4.41
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8419
2745
8428
2697
, +116.60 to 2467.70 *
AW ex Europe ....................... 529.36 538.56 543.64 2.51 Japan ................................ 95.44 136.86 138.15 2.57 UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
311.00
149.74
1733.78
312.50
149.74
1607.57
315.45
151.15
1622.74
2.70
2.80
2.81
Korea ................................
Kuwait ...............................
Latin America .......................
282.80
341.77
1034.08
1139.05
340.65
529.01
1149.79
343.86
534.00
2.65
3.48
3.20
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2753
15,166
2808
15345 = Closed (6685.99) *
Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
299.21
500.67
281.52
310.47
409.02
294.17
313.40
412.88
296.94
2.82
3.48
2.80
Malaysia .............................
Mexico...............................
Middle East & Africa ................
229.41
132157.68
1102.93
616.30
6084.18
643.04
622.12
6141.58
649.10
3.40
2.77
3.54
Gold $/oz .....................................
Silver $/oz....................................
1794.22
21.03
1802.89
21.49
= Closed (2973.78) *
AW ex UK............................ 290.84 305.83 308.72 2.70 Netherlands ......................... 448.17 508.30 448.17 3.51 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
234.77
579.98
353.84
252.47
385.02
349.90
254.85
388.65
353.20
3.49
3.73
2.30
New Zealand ........................
Nordic................................
85.24
211.26
108.06
235.12
109.08
237.33
5.46
3.73
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1144.45
1794.25
1152.78
1831.77
, Closed (10,633.82) *
North America ...................... 348.75 350.10 353.41 2.28
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
507.50
273.24
474.82
521.45
278.37
466.92
526.37
280.99
471.33
3.47
3.02
2.95
Norway ..............................
Pakistan .............................
Peru ..................................
810.46
1069.27
157.59
678.33
468.85
2347.79
684.74
473.28
2369.94
4.16
6.37
1.74
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Dec 21
5987.0
Dec 24
5931.5
. Closed (13,780.19) *
Asia Pacific ex Japan............... 449.06 484.12 488.69 3.32 Philippines .......................... 637.61 241.50 243.77 1.80 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
408.95
506.88
1942.50
459.84
590.26
1755.25
464.18
595.83
1771.81
3.49
3.53
3.65
Poland ...............................
Portugal .............................
12434.21
102.73
167.41
85.40
168.99
102.73
2.73
5.10
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
19,400
1958.0
19,405
1976.5 , +750.56 to 20,077.62
Qatar ................................. 296.01 295.98 298.78 3.86 Zinc S.H.G. sett tonne $US................... 2585.0 2536.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
423.77
3541.34
455.87
438.80
3541.34
483.58
442.94
3574.75
488.15
3.11
2.95
4.93
Russia ...............................
Secondary Emerging...............
Singapore ...........................
251.65
766.35
303.42
251.65
637.16
480.29
254.03
643.17
484.82
6.42
2.78
4.56
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1920.0
10,785
1898.5
10,800
, +60.01 to 8774.52
Austria ............................... 268.96 301.95 268.96 3.79 South Africa ......................... 3226.65 1013.30 1022.86 3.27 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
373.51
3344.25
510.68
428.30
463.21
518.39
373.51
467.58
523.28
4.22
3.47
3.68
Spain.................................
Sweden..............................
367.78
1474.46
332.84
1095.87
367.78
1106.21
4.10
3.62
COAL $US per tonne Dec 21 Dec 24 . –80.75 to 25,570.63
Switzerland.......................... 452.18 737.10 744.05 3.38 globalCOAL RB Index™ ....................... 97.69 97.08
Korea (KOSPI)
Chile .................................
China (HK Listed) ...................
China.................................
893.54
3202.39
24168.98
916.99
3183.80
2840.70
925.65
2502.44
2867.50
3.04
3.33
2.59
Taiwan ...............................
Thailand .............................
Turkey................................
74.82
149.94
26765.22
304.80
118.57
66.97
307.67
119.69
67.60
4.59
3.24
4.94
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
89.23 88.00
Source: globalCOAL
= +0.43 to 2028.44
Colombia ............................ 4142.05 2635.12 2659.98 3.05 UAE .................................. 308.91 308.89 311.81 5.05 China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1188.34
1941.56
223.24
300.73
2180.84
241.89
303.56
2201.41
244.17
6.89
2.53
3.10
UK....................................
USA ..................................
405.69
1037.74
346.78
1037.74
350.06
1047.53
4.63
2.21
OIL $US per bbl
WTI Cushing Spot.............................
Dec 21
45.33
Dec 24
45.99
. –12.18 to 2603.81
World................................. 468.08 523.69 528.63 2.81
Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 391.03 485.22 489.80 3.86 World ex Greece .................... 152.22 152.22 153.66 2.81 Nymex Crude Future .......................... 45.80 46.04
Developed EMEA................... 315.61 301.77 304.62 3.89 © FTSE International Limited 2001. All Rights Reserved +162.57 to 9641.56
Developed Europe.................. 191.63 216.20 218.24 3.89 Dated Brent Spot ............................. 51.59 52.12
Dev Europe ex Eurobloc ex UK.... 206.92 245.21 247.53 3.34 Tapis .......................................... 54.93 55.32 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
179.82
198.68
231.62
225.97
233.81
228.10
3.60
3.57
AUSTRALIAN POWER INDICES Dec 24
, +50.79 to 6178.64 +
Developed Eurozone ............... 157.58 193.84 195.67 3.72 MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 297.06 306.99 309.89 2.64 Index EPI NPI
Developed ex Japan ............... 286.03 305.15 308.03 2.78 Dec 26 Dec 25 %chng %chng for
Developed ex North America...... 198.39 225.66 227.79 3.57 2018 2016 for yr yr in $A 2018 ................................. 83.08 87.39 +49.66 to 3060.81 +
Developed ex UK ................... 276.78 300.31 303.14 2.64 2019 ................................. 88.34 91.27
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
205.09
271.88
450.63
232.37
289.83
329.02
234.56
292.57
332.12
3.58
2.76
5.35
USA .......................
United Kingdom .........
2262.6
Closed
2234.8
1936.1
-11.1
-13.1
-1.4
-9.7
2020 .................................
2021 .................................
72.35
61.64
74.49
63.23
, +13.30 to 1685.90 +
Canada ................... Closed 1760.9 -15.2 -13.4
India (Sensex)
,
Egypt................................. 4882.32 189.05 190.83 3.75
Japan ..................... 858.6 850.2 -20.0 -9.4 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 328.20 304.82 307.70 3.93 +253.97 to 35,903.91 +
France .................... Closed 1676.4 -12.3 -7.6 Electricity Market regions. Source: ASX Energy
Emerging ............................ 626.86 470.16 474.60 3.18
Emerging Asia Pacific .............. 474.54 418.96 422.92 2.89 Germany.................. Closed 850.2 -19.4 -15.1
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
591.47
432.05
895.32
395.44
322.85
904.52
399.17
325.90
913.05
4.35
5.82
4.27
Switzerland...............
Australia ..................
New Zealand .............
Closed
1108.9
Closed
1121.8
1108.9
131.7
-10.2
-9.1
-1.7
-1.9
-9.1
3.2
, +23.83 to 1580.76 +
Singapore ................ 1567.0 1586.9 -13.1 -6.0 World (MSCI)
,
Emerging Latin America ........... 1034.08 529.01 534.00 3.20
Eurobloc ............................. 157.51 193.75 195.58 3.73 Hong Kong ............... 15487.7 15496.6 -10.9 -1.4
Europe ............................... 193.94 215.89 217.93 3.95 INTERNATIONAL - IN US DOLLARS
+55.4 to 1850.7 *
Europe Asia Pacific ................. 216.75 240.72 242.99 3.48 World...................... 1809.9 1795.3 -14.0 -4.6
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
258.57
232.65
337.80
235.94
340.99
238.17
3.64
4.16
EAFE ......................
Europe ex UK ............
1686.3
1730.5
1683.4
1731.9
-17.8
-17.9
-8.8
-9.0 = Closed (179.15) *
Europe ex UK ....................... 181.13 228.45 230.61 3.70 World ex Australia ....... 1842.9 1827.7 -13.9 -4.5 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
FTSE Developed Ex Korea.........
700.68
429.83
273.67
640.56
476.53
290.68
700.68
429.83
293.42
5.29
3.62
2.76
Kokusai Index............
Pacific ....................
1831.1
2360.7
1816.9
2343.6
-13.5
-17.3
-4.1
-8.4
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Dec 24, 2018
Aluminium HG .............1,266,575 Nickel........................ 209,202
= Closed (2815.3) *
Germany............................. 340.38 381.87 340.38 3.37 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 129,725 Tin .............................. 2,790 * Indices for December 26, 2018
Greater China ....................... 343.55 349.19 352.49 3.14 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 107,575 Zinc.......................... 132,825 + Latest available Source: Thomson Reuters

Market Tables

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

Hochgeladen von

Copyright:

Verfügbare Formate

Tables 1

28 December 2018 - 1 January 2019

Australian Sharemarket Trading data for Thursday, December 27, 2018

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

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

Equity Call Warrants Sonic Healthcare Last Sale Price $22.25

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

Overseas & Commodities Markets Don’t miss the Financial Review’s

Das könnte Ihnen auch gefallen