Market-Tables - Friday Jan 4 2019

Tables 1
Friday 4 January 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Thursday, January 3, 2019

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
4.11 3.12 3.33 3.25 ABP Abacus Prop Grp .......... 3.29 +3 5453 3.28 3.29 18.25 2.31 3.18 5.55 42.18 7.8 1.48 .775 .855 .82 KAR Karoon Energy ............. .84 +1.5 2502 .83 .84 - - - - -74.03 -
1.71 .83 1.24 1.155 AX1 Accent Grp .................. 1.16 -3 4237 1.155 1.165 6.75 f 1.22 .09 5.82 8.23 14.1 2.48 .825 1.105 1.035 KDR Kidman Res ................. 1.05 -3.5 15833 1.05 1.055 - - - - -2.73 -
7.07 4.17 4.385 4.21 ABC Adelaide Brighton........... 4.31 +7 15805 4.30 4.32 21.00 f 1.44 1.43 4.87 30.30 14.2 10.00 2.61 3.55 3.37 KGN Kogan Com.................. 3.42 -7 7879 3.40 3.43 13.00 f 1.16 .44 3.80 15.10 22.6
23.00 5.26 12.13 11.71 APT Afterpay Touch .............. 11.98 -2 10929 11.97 11.98 - - .51 - -4.00 - 21.73 11.03 11.71 11.23 LLC Lendlease Grp ............. 11.54 +43 19735 11.54 11.55 69.00 1.99 8.70 5.98 137.00 8.4
24.69 17.44 20.65 20.16 AGL AGL Energy.................. 20.38 +8 9504 20.38 20.41 117.00 p 2.07 7.81 5.74 242.00 8.4 9.05 6.50 6.79 6.69 LNK Link Admin Hldg ............ 6.71 +1 8272 6.70 6.71 20.50 f 1.39 -.94 3.06 28.56 23.5
9.40 6.31 6.755 6.52 ALQ ALS........................... 6.66 +1 16773 6.65 6.66 20.00 p 1.48 .20 3.00 29.63 22.5 .875 .385 .525 .505 LNG Liquefied Natural............ .505 -1 5258 .505 .51 - - .11 - -4.40 -
30.51 13.31 22.02 21.00 ALU Altium ........................ 21.64 +3 3087 21.63 21.64 27.00 1.45 1.08 1.25 39.05 55.4 12.53 5.62 ▼ 6.18 5.62 LOV Lovisa Hldgs ................ 5.71 -51 3238 5.71 5.73 27.00 f 1.27 .40 4.73 34.24 16.7
.50 .135 .175 .16 AJM Altura Min.................... .17 +2 43202 .165 .17 - - - - -.74 - 2.96 1.495 1.61 1.545 LYC Lynas......................... 1.55 +1.5 28558 1.55 1.555 - - - - 8.84 17.5
3.20 2.12 2.25 2.21 AWC Alumina ...................... 2.23 +1 53391 2.23 2.24 23.63 f .95 .87 10.60 22.41 10.0 1.815 .79 .92 .90 MLD MACA........................ .905 -.5 1540 .905 .91 6.50 f 1.39 1.19 7.18 9.06 10.0
1.235 .82 ▼ .92 .82 AMA AMA Grp..................... .855 -1.5 4125 .84 .855 2.50 f 1.17 -.06 2.92 2.93 29.2 129.87 96.82 110.56 106.74 MQG Macq Grp.................... 109.83 +298 9371 109.80 109.83 535.00 p 1.45 43.07 4.87 776.10 14.2
2.25 .70 1.025 .99 AYS Amaysim Au ................. .99 -1 1354 .99 1.02 -f - -.69 - 1.30 76.2 29.52 21.80 24.18 23.56 MFG Magellan Fin Grp............ 23.95 +58 3290 23.94 23.96 134.50 f .91 2.92 5.62 122.00 19.6
15.39 12.665 13.445 13.26 AMC Amcor........................ 13.28 +1 29965 13.28 13.29 58.82 1.44 -1.68 4.43 84.70 15.7 1.425 .61 .782 .74 MYX Mayne Pharma .............. .77 +2.5 36901 .765 .77 - - .12 - -9.16 -
5.47 2.24 2.50 2.45 AMP AMP.......................... 2.47 +3 54708 2.46 2.47 24.50 p .73 1.30 9.92 18.00 13.7 18.65 12.86 13.90 12.95 MMS McMillan Shakespr ......... 13.69 -3 1344 13.69 13.70 73.00 f .83 2.01 5.33 60.90 22.5
29.64 21.13 22.13 21.50 ANN Ansell ........................ 21.67 -19 4743 21.67 21.68 60.01 7.59 4.82 2.77 455.67 4.8 3.39 2.29 2.58 2.50 MPL Medibank Private ........... 2.54 +4 53114 2.53 2.54 12.70 f 1.28 .54 5.00 16.20 15.7
30.39 22.98 24.39 23.88 ANZ ANZ Banking Grp ........... 24.34 +48 51522 24.33 24.34 160.00 f 1.39 18.47 6.57 221.60 11.0 4.56 3.03 3.79 3.63 MP1 Megaport .................... 3.69 -5 379 3.63 3.69 - - .60 - -23.00 -
10.29 7.59 8.74 8.51 APA APA Grp...................... 8.66 +13 11579 8.65 8.66 45.50 .51 -.04 5.25 23.30 37.2 2.47 1.015 1.34 1.25 MSB Mesoblast ................... 1.295 +3 11149 1.29 1.30 - - .07 - -10.26 -
16.00 7.96 13.10 12.53 APX Appen........................ 12.75 -5 5459 12.75 12.76 7.00 f 2.78 -.08 .55 19.45 65.6 1.227 .365 .425 .41 MLX Metals X...................... .41 -1 8573 .41 .42 - - .28 - -4.30 -
23.94 14.84 15.30 14.97 ARB ARB .......................... 15.01 +4 1006 14.99 15.01 37.00 f 1.74 3.50 2.47 64.30 23.3 3.73 2.25 2.40 2.32 MTS Metcash ..................... 2.32 -6 35420 2.32 2.33 13.50 f - .46 5.82 -14.70 -
1.635 1.38 1.465 1.405 ALG Ardent Leisure............... 1.465 +3 3652 1.45 1.465 - - - - - - 22.14 12.39 15.24 14.85 MIN Mineral Resources.......... 15.06 +10 5448 15.03 15.06 65.00 f 2.24 6.58 4.32 145.30 10.4
2.68 2.12 2.50 2.44 ARF Arena REIT................... 2.46 -2 679 2.46 2.49 13.15 1.85 1.97 5.35 24.33 10.1 2.53 2.005 2.25 2.195 MGR Mirvac Grp................... 2.21 +1 90389 2.21 2.22 11.30 2.60 2.31 5.11 29.40 7.5
33.06 20.66 21.805 21.10 ALL Aristocrat Leisure ........... 21.40 +34 27239 21.40 21.42 46.00 f 1.85 -3.39 2.15 85.00 25.2 18.86 12.51 14.06 13.13 MND Monadelphous Grp......... 13.95 +30 1285 13.94 13.95 62.00 f 1.23 4.16 4.44 76.11 18.3
3.72 1.81 2.05 1.985 ARQ ARQ Grp ..................... 2.04 -1 40 1.98 2.04 7.00 f .39 -.76 3.43 2.75 74.2 1.42 .882 1.03 1.00 MVF Monash IVF Grp............. 1.03 +4.5 1837 1.01 1.03 6.00 f 1.52 -.38 5.83 9.10 11.3
1.63 .62 .92 .88 AHY Asaleo Care ................. .89 -2.5 3314 .89 .895 6.00 p - - 6.74 -13.30 - 2.31 1.50 1.655 1.57 MNY Money3 ...................... 1.59 -5.5 2040 1.585 1.59 9.50 f 2.10 1.14 5.97 19.91 8.0
68.91 53.40 61.38 59.93 ASX ASX........................... 61.10 +152 3241 61.10 61.15 216.30 f 1.06 7.79 3.54 230.00 26.6 .677 .345 .42 .395 MYR Myer Hldgs .................. .41 -1 19122 .405 .41 2.00 f - .19 4.88 -59.20 -
7.26 5.18 6.15 5.98 ALX Atlas Arteria ................. 6.11 +7 17134 6.09 6.11 24.00 .29 -.22 3.93 6.96 87.8 3.72 2.72 3.37 3.325 MYO MYOB Grp................... 3.33 - 90182 3.33 3.34 11.50 .84 -.78 3.45 9.65 34.5
7.11 5.71 6.95 6.78 AIA Auckland Intl Airport........ 6.90 +5 1399 6.90 6.92 20.14 2.47 4.34 2.92 49.81 13.9 5.19 4.30 4.545 4.50 MYS MyState...................... 4.545 +4.5 29 4.53 4.58 28.75 f 1.22 2.54 6.33 34.97 13.0
.83 .25 .69 .665 AMI Aurelia Metals ............... .68 +.5 4522 .68 .685 - - .21 - 15.50 4.4 3.86 2.26 2.885 2.75 NAN Nanosonics................. 2.85 +7 5688 2.85 2.86 - - .26 - 1.92 148.4
4.95 3.90 4.33 4.20 AZJ Aurizon Hldgs ............... 4.31 +7 43837 4.30 4.31 27.10 p .89 2.30 6.29 23.99 18.0 30.64 22.52 24.08 23.65 NAB National Aust Bank ......... 23.93 +30 48231 23.92 23.93 198.00 f 1.02 16.09 8.27 201.29 11.9
2.904 1.042 1.15 1.095 ASL Ausdrill....................... 1.10 -3 82857 1.10 1.105 5.00 f 3.48 2.14 4.55 17.40 6.3 1.865 1.419 1.80 1.755 NSR Natl Storage REIT........... 1.77 +.5 11801 1.77 1.775 9.40 .04 1.51 5.31 .33 536.4
1.795 1.505 1.585 1.54 AST AusNet Services ............ 1.56 +2 44893 1.56 1.565 9.48 p .79 .83 6.08 7.46 20.9 6.24 3.22 4.23 4.07 NGI Navigator Global ............ 4.12 -6 1678 4.11 4.12 21.34 - 48.42 5.18 -10.89 -
1.445 1.065 1.12 1.10 AAC Aust Agricult Co............. 1.105 +.5 7119 1.105 1.115 - - 1.50 - -22.39 - 5.60 3.87 5.09 4.95 NVT Navitas....................... 4.99 +4 4751 4.97 4.99 17.40 p - -1.04 3.49 -15.60 -
1.945 1.227 1.385 1.33 API Aust Pharmaceutical ....... 1.345 +2.5 13757 1.345 1.35 7.50 f 1.31 .47 5.58 9.80 13.7
2.08 1.55 1.93 1.88 ASB Austal ........................ 1.925 +1.5 881 1.91 1.925 5.00 2.26 1.52 2.60 11.30 17.0 1.935 .62 1.54 1.495 NEA Nearmap..................... 1.50 -3 7715 1.495 1.505 - - - - -2.84 -
3.87 1.39 1.54 1.505 AHG Automotive Hldgs........... 1.515 -.5 5644 1.515 1.52 16.30 f .60 .72 10.76 9.80 15.5 9.99 5.61 7.68 7.40 NWL Netwealth Grp............... 7.45 -15 1486 7.44 7.45 -f - .28 - 8.96 83.1
2.33 1.905 2.15 2.10 AVN Aventus Grp ................. 2.10 -4 826 2.10 2.12 16.37 1.68 2.38 7.80 27.50 7.6 1.475 .62 .80 .725 NCZ NEW Century Res........... .76 -1.5 54246 .73 .76 - - - - -32.32 -
2.86 1.51 1.547 1.515 AOG Aveo Grp..................... 1.515 -.5 21981 1.515 1.52 9.00 7.03 3.92 5.94 63.30 2.4 4.04 1.935 3.39 3.27 NHC New Hope Corp............. 3.30 +1 9675 3.29 3.30 8.00 f 2.25 2.20 2.42 18.00 18.3
13.00 9.10 9.79 9.53 BOQ Bank of Qld ................. 9.64 +13 16062 9.62 9.65 76.00 f 1.13 7.50 7.88 85.50 11.3 23.69 18.575 22.65 21.98 NCM Newcrest Min ............... 22.65 +94 51644 22.63 22.65 24.73 f 1.44 13.07 1.09 35.58 63.7
7.85 5.42 5.91 5.77 BAP Bapcor ....................... 5.81 -4 7599 5.80 5.81 15.50 f 2.19 -.19 2.67 33.90 17.1 22.62 15.98 16.72 16.20 NWS News Corp .................. 16.42 +19 1797 16.41 16.45 18.99 - 6.01 1.16 -351.78 -
2.26 1.15 1.355 1.29 BPT Beach Energy ............... 1.35 +6 76533 1.345 1.35 2.00 f 4.58 .81 1.48 9.16 14.7 8.19 5.26 6.19 6.01 NXT NEXTDC ..................... 6.06 -2 7478 6.05 6.06 - - 2.57 - 2.25 269.3
8.15 4.75 5.03 4.93 BGA Bega Cheese ................ 4.98 +4 3370 4.97 4.98 11.00 f 1.42 1.19 2.21 15.60 31.9 7.20 4.64 5.245 5.13 NHF NIB Hldgs.................... 5.21 +7 6210 5.20 5.21 20.00 f 1.47 .53 3.84 29.40 17.7
23.07 6.71 7.70 7.26 BAL Bellamys Aust ............... 7.28 -31 18026 7.28 7.29 -f - 1.48 - 39.20 18.6 7.34 4.91 5.15 4.92 NCK Nick Scali .................... 4.99 -12 9636 4.99 5.01 40.00 f 1.26 1.00 8.02 50.60 9.9
12.04 9.75 10.77 10.49 BEN Bendigo&Adelaide Bk ...... 10.62 +13 16080 10.61 10.62 70.00 f 1.28 8.16 6.59 89.90 11.8 2.665 1.34 1.395 1.345 NEC Nine Entertainment ......... 1.35 - 77156 1.35 1.355 10.00 f 2.40 .23 7.41 24.00 5.6
35.68 28.13 34.13 33.56 BHP BHP Grp ..................... 33.68 - 84736 33.67 33.68 159.13 f .59 15.22 4.72 94.17 35.8 9.57 ▲ 5.57 9.57 9.25 NST Northern Star................ 9.57 +33 27732 9.56 9.57 9.50 f 3.38 1.31 .99 32.10 29.8
3.27 1.75 ▼ 1.855 1.75 BIN Bingo Ind .................... 1.76 -6.5 12020 1.76 1.765 -f - .38 - 10.00 17.6 2.17 1.16 1.635 1.565 NWH NRW Hldgs .................. 1.58 -2 2749 1.575 1.58 2.00 f 5.80 .57 1.27 11.60 13.6
171.84 116.01 127.32 123.17 BKL Blackmores.................. 124.02 -124 378 123.96 124.02 305.00 f 1.33 6.46 2.46 406.40 30.5 9.445 5.31 5.97 5.79 NUF Nufarm....................... 5.85 +1 8652 5.84 5.85 11.00 - .86 1.88 -5.02 -
14.65 .70 .84 .795 BLA Blue Sky Alt Invest .......... .815 -3 647 .815 .835 -f - 1.97 - -99.18 - 5.28 ▲ 3.09 5.28 5.13 OGC OceanaGold Corp ......... 5.26 +13 2976 5.25 5.26 2.98 14.04 - .57 41.84 12.6
19.00 10.56 11.46 10.89 BSL BlueScope Steel ............ 11.20 +35 25821 11.19 11.20 14.00 20.13 7.90 1.25 281.78 4.0 2.47 1.305 1.74 1.69 OFX OFX Grp ..................... 1.70 -3.5 560 1.695 1.70 5.64 f 1.46 .25 3.32 8.23 20.7
8.22 4.66 4.97 4.89 BLD Boral ......................... 4.90 +5 27724 4.89 4.90 26.50 p 1.42 1.99 5.41 37.62 13.0 9.265 6.70 7.17 6.96 OSH Oil Search.................... 7.12 +18 23853 7.12 7.13 9.83 2.18 3.07 1.38 21.44 33.2
11.75 8.58 10.16 9.96 BXB Brambles .................... 10.06 +8 28176 10.04 10.06 29.00 p 2.19 1.82 2.88 63.59 15.8 1.70 .95 1.265 1.215 OMH OM Hldgs.................... 1.23 -2 991 1.22 1.245 3.00 8.95 .55 2.44 26.86 4.6
4.76 1.725 3.905 3.68 BVS Bravura Solution ............ 3.84 +4 4898 3.83 3.84 - - -.01 - 13.00 29.5 5.48 3.36 ▼ 3.45 3.36 OML oOh! Media .................. 3.41 +1 9451 3.40 3.42 14.00 f 1.54 -.02 4.11 21.53 15.8
14.175 10.13 10.61 10.32 BRG Breville Grp .................. 10.35 -8 1534 10.35 10.37 33.00 p 1.36 1.31 3.19 45.00 23.0 20.36 16.02 17.14 16.81 ORI Orica ......................... 17.03 +13 6349 17.01 17.03 51.50 - 3.18 3.02 -12.70 -
17.69 13.91 17.05 16.67 BKW Brickworks .................. 16.72 +17 1277 16.71 16.72 54.00 f 2.18 .12 3.23 117.50 14.2 10.27 6.03 6.54 6.34 ORG Origin Energy................ 6.47 +15 52709 6.46 6.48 - - 3.68 - 12.40 52.2
3.76 2.87 3.59 3.51 BWP BWP Tr ....................... 3.57 +4 9705 3.56 3.57 17.96 1.59 2.85 5.03 28.50 12.5 7.44 2.91 3.30 3.17 ORE Orocobre .................... 3.17 - 8355 3.17 3.18 - - 2.61 - 1.12 283.0
8.19 1.36 1.66 1.52 BWX BWX.......................... 1.555 -9.5 4468 1.55 1.57 7.45 f 2.28 .06 4.79 17.00 9.1 3.72 2.92 3.16 3.03 ORA Orora ......................... 3.08 +5 23901 3.08 3.09 12.50 p 1.42 .94 4.06 17.70 17.4
37.02 24.50 26.01 25.35 CTX Caltex Aust ................. 25.39 +22 5999 25.39 25.41 118.00 f 2.40 10.72 4.65 282.70 9.0 10.70 8.08 8.74 8.58 OZL OZ Min ....................... 8.65 +2 5122 8.64 8.65 22.00 f 4.23 8.94 2.54 93.10 9.3
1.485 .905 1.02 .99 CDD Cardno....................... 1.02 +2 469 .99 1.02 -f - .47 - -2.97 - 5.95 3.05 3.46 3.36 PGH Pact Grp Hldgs............. 3.40 +4 4962 3.39 3.40 23.00 p 1.02 - 6.76 23.40 14.5
16.45 10.56 11.08 10.75 CAR Carsales.com ............... 10.96 +18 5434 10.94 10.96 44.20 f 1.73 -1.33 4.03 76.30 14.4 11.80 7.41 7.885 7.66 PDL Pendal Grp .................. 7.77 +9 3820 7.76 7.77 52.00 p 1.31 1.24 6.69 68.30 11.4
6.64 4.52 4.96 4.86 CWP Cedar Woods Prop ......... 4.89 -1 153 4.86 4.90 30.00 f 1.80 4.44 6.13 53.90 9.1 55.10 29.70 32.11 31.17 PPT Perpetual .................... 31.25 -2 1681 31.22 31.25 275.00 f 1.11 6.68 8.80 305.00 10.2
2.993 2.385 2.74 2.71 CIP Centuria Ind REIT ........... 2.73 -1 1116 2.72 2.74 18.90 2.15 2.56 6.92 40.60 6.7 .51 .327 .445 .435 PRU Perseus Min ................. .435 - 26403 .435 .445 - - .88 - -2.50 -
2.559 2.194 2.38 2.33 CMA Centuria Metropol .......... 2.33 -2 1567 2.33 2.36 17.93 2.09 2.49 7.70 37.40 6.2 1.245 .57 .735 .675 PLS Pilbara Min .................. .725 +10 168150 .72 .725 - - - - -1.19 -
14.25 9.00 9.21 9.10 CGF Challenger................... 9.20 +7 24559 9.19 9.20 35.50 f 1.52 4.81 3.86 54.00 17.0 8.60 3.75 4.51 4.12 PNI Pinnacle Invest.............. 4.20 -5 1427 4.18 4.20 11.60 f 1.25 .60 2.76 14.50 29.0
3.19 2.56 3.09 2.96 CQE Charter Hall Edu Tr.......... 3.09 +8 1223 2.97 3.10 15.55 2.61 2.78 5.03 40.51 7.6 8.72 4.625 4.94 4.83 PTM Platinum Asset .............. 4.92 +10 4678 4.91 4.92 32.00 f 1.01 .70 6.50 32.36 15.2
7.78 5.43 7.48 7.32 CHC Charter Hall Grp............. 7.37 +2 13103 7.36 7.37 32.70 p 1.64 3.82 4.44 53.70 13.7 .625 .445 .60 .59 PNV Polynovo..................... .59 -1 5254 .59 .60 - - .04 - -.95 -
4.725 3.61 4.58 4.48 CQR Charter Hall Retail .......... 4.54 +9 9889 4.54 4.55 28.48 1.27 4.22 6.27 36.22 12.5 1.185 .545 .67 .63 PPS Praemium.................... .63 -3 3940 .63 .635 - - .04 - .35 180.0
4.73 3.41 4.69 4.45 CNU Chorus ....................... 4.54 +12 3298 4.53 4.54 20.32 .90 1.63 4.48 18.34 24.8 20.16 13.27 14.63 14.15 PMV Premier Invest............... 14.17 -25 3745 14.17 14.21 62.00 f .85 3.28 4.38 52.97 26.8
4.498 3.682 4.24 4.135 CLW Charter Hall Long W ........ 4.24 +13 11745 4.22 4.24 - - 4.05 - 37.69 11.2 12.63 6.85 11.96 11.34 PME Pro Medicus................. 11.92 +53 1026 11.92 11.94 6.00 f 2.07 .30 .50 12.40 96.1
51.99 39.575 44.43 43.07 CIM Cimic Grp.................... 44.12 +135 2312 44.06 44.16 145.00 f 1.58 3.11 3.29 228.80 19.3 1.19 .905 1.15 1.145 PLG Propertylink Grp ............ 1.145 - 12646 1.145 1.15 7.30 2.82 1.04 6.38 20.61 5.6
3.16 1.345 1.505 1.445 CL1 Class ......................... 1.465 -.5 1490 1.465 1.48 5.00 f 1.48 .19 3.41 7.39 19.8 6.92 4.77 5.84 5.70 QAN Qantas Airways ............ 5.74 -2 31228 5.73 5.74 17.00 f 3.29 2.23 2.96 56.00 10.3
1.69 .37 .40 .38 CLQ Clean TeQ Hldgs ............ .385 -1.5 4751 .385 .39 - - .33 - -2.57 - 11.80 9.28 10.07 9.96 QBE QBE Insurance Grp ......... 10.06 +21 54397 10.03 10.06 26.00 p - 5.82 2.58 -114.14 -
2.08 1.352 1.68 1.645 CWY Cleanaway Waste........... 1.66 +2 28999 1.655 1.66 2.50 f 2.24 .10 1.51 5.60 29.6 2.89 2.15 2.57 2.51 QUB Qube Hldgs.................. 2.55 +4 18418 2.54 2.55 5.50 f 2.27 1.19 2.16 12.50 20.4
24.10 7.80 19.20 18.29 CUV Clinuvel Pharmac ........... 18.61 +61 472 18.59 18.65 2.00 13.85 .82 .11 27.70 67.2 71.15 51.89 58.70 57.80 RHC Ramsay Health Care ...... 57.89 +13 3046 57.89 57.91 144.00 f 1.30 1.08 2.49 186.70 31.0
10.50 7.98 8.35 8.16 CCL Coca-Cola Amatil........... 8.29 +13 14943 8.29 8.30 47.00 p 1.34 .47 5.67 63.10 13.1 94.12 69.23 75.89 73.70 REA REA Grp ..................... 74.69 +43 2477 74.69 74.71 109.00 f 1.76 -.01 1.46 191.90 38.9
221.44 155.22 179.00 175.66 COH Cochlear ..................... 177.80 +290 1409 177.79 177.80 300.00 f 1.42 4.61 1.69 427.30 41.6 4.20 2.31 2.75 2.71 REG Regis Healthcare............ 2.74 - 1101 2.72 2.75 17.93 f 1.00 -.99 6.54 17.93 15.3
13.37 11.26 12.00 11.71 COL Coles Grp.................... 11.99 +28 15999 11.95 11.99 - - - - - - 5.30 3.65 4.87 4.72 RRL Regis Res.................... 4.85 +10 19476 4.84 4.85 16.00 f 2.16 .61 3.30 34.60 14.0
7.35 4.95 6.14 5.97 CKF Collins Foods................ 6.03 +2 2511 5.99 6.03 18.00 f 1.97 -.88 2.99 35.45 17.0 6.38 3.792 4.62 4.42 RWC Reliance Worldwide ........ 4.57 +13 27974 4.56 4.57 6.50 f 1.89 .13 1.42 12.30 37.2
82.66 65.23 71.98 70.86 CBA C’wlth Bank of Aust......... 71.84 +87 33456 71.80 71.85 431.00 f 1.24 33.10 6.00 534.31 13.4 16.23 10.87 16.18 15.96 RMD ResMed Inc.................. 15.97 -7 20765 15.96 15.97 13.53 2.21 - .85 29.91 53.4
20.80 15.71 17.07 16.77 CPU Computershare ............. 17.00 - 11185 16.98 17.00 40.00 f 1.87 -2.91 2.35 74.64 22.8 1.44 .91 1.202 1.157 RSG Resolute Min ................ 1.19 +4.5 91767 1.18 1.19 2.00 4.42 .96 1.68 8.85 13.4
.505 .292 .44 .425 COE Cooper Energy .............. .425 -.5 21048 .425 .435 - - .28 - 1.80 23.6 1.57 1.245 1.27 1.25 RIC Ridley ........................ 1.255 -.5 894 1.255 1.295 4.25 f 1.34 .59 3.39 5.70 22.0
33.87 19.20 21.92 21.01 CTD Corporate Travel ............ 21.58 +29 3287 21.57 21.59 36.00 p 2.01 3.33 1.67 72.40 29.8 87.09 69.41 77.44 76.38 RIO Rio Tinto ..................... 76.65 - 10048 76.63 76.67 399.37 f 1.83 30.06 5.21 729.92 10.5
9.04 5.13 7.33 7.17 CGC Costa Grp.................... 7.25 +7 7150 7.23 7.25 13.50 f 2.67 .70 1.86 36.04 20.1 2.378 1.945 2.19 2.16 RFF Rural Funds Grp ............ 2.17 -2 1071 2.17 2.19 10.23 1.38 1.06 4.71 14.13 15.4
23.99 14.58 18.995 18.56 CCP Credit Corp Grp ............. 18.84 +9 1127 18.84 18.86 67.00 f 2.02 5.99 3.56 135.10 13.9
1.152 .934 1.00 .985 CMW Cromwell Prop .............. .99 +.5 54049 .99 .995 7.79 1.40 .96 7.87 10.88 9.1 10.04 6.10 6.55 6.31 SFR Sandfire Res................ 6.41 +1 5491 6.40 6.41 27.00 f 2.88 3.36 4.21 77.85 8.2
14.59 11.43 11.99 11.815 CWN Crown Resorts .............. 11.85 +15 11483 11.84 11.85 60.00 p 1.35 5.26 5.06 81.16 14.6 7.48 4.735 5.53 5.36 STO Santos ....................... 5.49 +21 42375 5.48 5.49 4.76 f 3.43 - .87 16.31 33.7
232.69 138.92 190.75 185.01 CSL CSL .......................... 189.45 +407 7640 189.45 189.50 228.31 2.26 6.81 1.21 517.12 36.6 3.07 1.385 3.04 2.90 SAR Saracen Min ................. 3.02 +11 44277 3.01 3.02 - - .47 - 9.29 32.5
5.905 2.62 2.81 2.73 CSR CSR .......................... 2.79 +2 33466 2.78 2.79 26.50 f .72 2.15 9.50 19.20 14.5 2.74 2.155 2.545 2.51 SCP SCA Prop Grp ............... 2.53 - 22208 2.53 2.54 14.35 1.64 2.30 5.67 23.50 10.8
6.36 3.10 3.34 3.29 CYB CYBG ........................ 3.29 +3 32250 3.29 3.30 5.47 - 4.75 1.66 -35.69 - 4.535 3.70 3.95 3.875 SCG Scentre Grp ................. 3.90 +6 79901 3.90 3.91 21.95 3.66 4.41 5.63 80.36 4.9
3.20 1.955 2.70 2.54 DCN Dacian Gold ................ 2.70 +16 6915 2.69 2.70 - - - - -2.60 - 4.50 3.69 4.20 4.19 SLK SEALINK Travel Grp ........ 4.19 - 20 4.19 4.25 14.50 f 1.33 1.01 3.46 19.30 21.7
11.46 8.985 10.68 10.505 DXS DEXUS....................... 10.57 +5 44759 10.57 10.58 51.30 3.31 9.64 4.85 169.95 6.2 22.94 16.30 16.94 16.43 SEK Seek.......................... 16.72 +28 7801 16.72 16.73 46.00 f .33 -2.61 2.75 15.20 110.0
3.64 2.13 2.29 2.22 DHG Domain Hldgs Aus .......... 2.23 +1 4251 2.22 2.23 -p - -.35 - -1.55 - 7.49 4.45 6.19 6.09 SHV Select Harvests ............. 6.10 -5 9253 6.09 6.13 12.00 f 1.93 3.34 1.97 23.20 26.3
57.80 38.10 41.74 40.61 DMP Domino’s Pizza.............. 41.22 +52 2664 41.22 41.23 107.80 p 1.29 -5.70 2.62 139.40 29.6 .535 .262 .292 .27 SXY Senex Energy ............... .28 +1.5 78433 .28 .285 - - .24 - -6.50 -
7.98 5.955 6.79 6.63 DOW Downer EDI.................. 6.73 +5 15148 6.73 6.75 27.00 p .45 .26 4.01 12.09 55.7 6.04 2.55 2.95 2.88 SRV Servcorp..................... 2.89 -5 420 2.76 2.95 26.00 p .38 2.43 9.00 10.00 28.9
8.20 6.31 6.625 6.47 DLX DuluxGroup ................. 6.54 +8 9885 6.52 6.54 28.00 f 1.41 .54 4.28 39.40 16.6 1.885 1.115 1.75 1.685 SSM Service Stream.............. 1.70 -4.5 2450 1.695 1.70 7.50 f 1.51 .16 4.41 11.29 15.1
4.04 1.657 2.45 2.33 ECX Eclipx Grp................... 2.42 +5 4939 2.41 2.42 16.00 f 1.24 .33 6.61 19.80 12.2 23.875 13.17 14.30 13.84 SVW Seven Grp ................... 14.01 +24 4231 14.00 14.02 42.00 f 3.21 - 3.00 135.02 10.4
9.47 6.16 7.16 6.87 ELD Elders ........................ 7.03 +3 4187 7.02 7.03 18.00 f 3.44 .86 2.56 62.00 11.3 1.11 .47 .552 .53 SWM Seven West Media .......... .535 +.5 23069 .535 .54 -f - - - 8.90 6.0
4.05 1.935 ▼ 2.01 1.935 EHL Emeco ....................... 1.985 -2.5 8359 1.98 1.985 - - .50 - 4.30 46.2 4.51 2.69 3.08 2.73 SGF SG Fleet Grp................. 2.74 -21 83 2.74 2.86 18.73 f 1.41 -.66 6.84 26.38 10.4
2.06 1.055 1.51 1.44 EML EML Payments.............. 1.50 - 1312 1.465 1.50 - - .26 - .90 166.7 1.007 .405 .567 .555 SIG Sigma Health................ .56 - 32417 .555 .565 4.00 f 1.05 .35 7.14 4.20 13.3
1.855 1.255 1.522 1.505 EPW ERM Power.................. 1.51 -1 428 1.505 1.51 7.50 f - .58 4.97 -32.86 - 18.05 9.61 10.095 9.91 SGM Sims Metal Mgmt ........... 9.96 +16 3225 9.94 9.96 53.00 f 1.91 9.82 5.32 101.10 9.9
3.70 2.03 2.32 2.20 EHE Estia Health.................. 2.27 +3 5319 2.26 2.27 15.80 f 1.00 -.64 6.96 15.80 14.4 3.97 3.21 ▼ 3.37 3.21 SKC SkyCity Entertain ........... 3.29 +6 3740 3.29 3.30 18.47 1.26 .44 5.61 23.20 14.2
3.82 ▲ 2.49 3.82 3.66 EVN Evolution Min................ 3.82 +18 77813 3.81 3.82 7.50 f 2.08 1.35 1.96 15.57 24.5 13.35 8.39 9.05 8.51 SIQ Smartgrp .................... 8.90 +5 3927 8.90 8.92 39.00 f 1.12 -.31 4.38 43.67 20.4
.14 .064 .068 .067 FAR FAR .......................... .068 +.1 9294 .067 .068 - - - - -.59 - 27.00 21.26 22.25 21.56 SHL Sonic Healthcare............ 21.60 -20 15695 21.59 21.60 81.00 p 1.39 3.39 3.75 112.60 19.2
15.07 11.18 12.62 12.20 FPH Fisher & Paykel Hlth ........ 12.37 +26 2038 12.36 12.37 20.72 1.63 1.10 1.68 33.79 36.6 31.87 16.38 24.94 24.25 SOL Soul Pattinson WH.......... 24.70 +36 2022 24.70 24.73 56.00 f 1.99 13.46 2.27 111.47 22.2
6.996 4.255 4.76 4.64 FBU Fletcher Bld.................. 4.70 +18 5503 4.69 4.70 - - 2.61 - -23.39 - 4.28 3.00 3.34 3.25 S32 South32...................... 3.25 -2 107763 3.25 3.26 14.16 f 2.47 2.77 4.36 34.91 9.3
2.34 1.305 1.40 1.34 FXL FlexiGroup................... 1.35 - 7322 1.345 1.35 7.70 f - .78 5.70 -2.80 - 2.50 2.125 2.22 2.17 SKI Spark Infrastructure ........ 2.19 +2 27831 2.19 2.20 15.62 .37 1.87 7.13 5.82 37.6
70.53 41.37 43.00 41.86 FLT Flight Centre Travel ......... 41.94 +7 1965 41.92 41.94 167.00 f 1.56 9.32 3.98 260.50 16.1 4.14 3.10 4.02 3.94 SPK Spark New Zealand......... 3.97 +2 5182 3.96 3.97 19.47 .99 .17 4.90 19.26 20.6
5.46 3.515 4.215 4.13 FMG Fortescue Metals Grp ...... 4.20 +5 63608 4.18 4.20 23.00 f 1.66 4.22 5.48 38.15 11.0 6.83 2.73 2.98 2.80 SDA SpeedCast Intl .............. 2.95 +20 25043 2.95 2.96 7.20 f .89 -1.83 2.44 6.40 46.1
7.00 4.40 4.64 4.41 FNP Freedom Food .............. 4.46 -17 851 4.45 4.46 5.00 p 1.20 1.72 1.12 5.98 74.6 5.28 3.27 4.78 4.66 SBM St Barbara ................... 4.77 +11 22261 4.75 4.77 12.00 f 3.69 1.29 2.52 44.26 10.8
3.525 1.88 2.73 2.68 GEM G8 Education............... 2.72 - 14529 2.71 2.72 20.50 f .81 -.54 7.54 16.64 16.3 1.67 .87 1.10 1.02 SPL Starpharma.................. 1.02 -4 16842 1.02 1.035 - - .14 - -2.78 -
4.54 2.02 2.27 2.19 GXY Galaxy Res .................. 2.22 +3 11501 2.21 2.22 - - .50 - 6.13 36.2 3.14 2.33 2.705 2.67 SDF Steadfast Grp ............... 2.70 +3 11949 2.69 2.70 7.50 f 1.32 .15 2.78 9.87 27.4
1.38 1.115 1.34 1.325 GDI GDI Prop Grp................ 1.325 -.5 8990 1.325 1.33 7.75 1.79 1.18 5.85 13.88 9.5 1.425 .96 1.01 .98 SXL Sthn Cross Media........... .995 +1 12625 .99 .995 7.75 f .02 - 7.79 .19 523.7
3.055 2.05 2.215 2.16 GMA Genworth Mortg Ins ........ 2.18 +4 2157 2.18 2.20 20.00 f 1.06 3.93 9.17 21.20 10.3 4.50 3.44 3.54 3.48 SGP Stockland.................... 3.50 +5 37218 3.49 3.50 27.00 1.57 4.18 7.71 42.30 8.3
.85 .59 .68 .665 GOR Gold Road Res .............. .68 +1.5 13309 .675 .68 - - - - -.63 - 15.96 12.18 12.76 12.48 SUN Suncorp Grp................. 12.67 +29 28606 12.64 12.67 73.00 f 1.13 6.39 5.76 82.17 15.4
11.22 7.57 10.855 10.69 GMG Goodman Grp............... 10.72 +4 32148 10.71 10.73 29.25 2.09 4.64 2.73 61.10 17.5 1.088 .29 .39 .36 SEA Sundance Energy ........... .375 +3 19275 .37 .38 - - - - -45.50 -
5.745 4.59 5.40 5.315 GPT GPT Grp ..................... 5.33 +2 35257 5.33 5.34 25.46 2.71 5.31 4.78 69.00 7.7 10.44 6.42 6.86 6.44 SUL Super Retail Grp ............ 6.46 -37 11025 6.46 6.47 49.00 f 1.33 -.08 7.59 65.00 9.9
9.80 7.17 9.255 9.05 GNC GrainCorp ................... 9.20 +17 4188 9.19 9.20 16.00 f 1.93 6.46 1.74 30.80 29.9 2.60 1.40 1.555 1.50 SLC Superloop ................... 1.50 -5 674 1.50 1.555 -f - .48 - 3.19 47.0
6.56 3.575 5.47 5.43 GXL Greencross .................. 5.43 -3 2419 5.43 5.44 15.50 f 1.13 -.76 2.85 17.52 31.0 7.62 6.24 6.76 6.61 SYD Sydney Airport .............. 6.75 +10 33390 6.73 6.75 37.50 .42 3.12 5.56 15.84 42.6
3.92 3.08 3.78 3.70 GOZ Growthpoint Prop........... 3.76 +5 2801 3.75 3.76 22.60 2.37 3.19 6.01 53.50 7.0 4.95 1.36 1.615 1.54 SYR Syrah Res.................... 1.58 +4.5 41237 1.57 1.58 - - - - -6.22 -
15.55 11.09 11.47 11.19 GUD GUD Hldgs .................. 11.29 -2 1277 11.28 11.31 52.00 f 2.27 .35 4.61 118.20 9.6 5.55 4.09 4.32 4.21 TAH Tabcorp Hldgs ............. 4.23 -1 36834 4.22 4.24 21.00 f .09 -2.12 4.96 1.90 222.6
3.94 2.49 2.84 2.70 GWA GWA Grp .................... 2.82 +8 3697 2.80 2.82 18.00 f 1.14 .18 6.38 20.60 13.7 4.67 3.44 4.47 4.29 TGR Tassal Grp ................... 4.46 +8 4566 4.45 4.46 16.00 f 2.07 2.75 3.59 33.13 13.5
4.80 2.89 3.50 3.43 HSN Hansen Tech................ 3.47 -3 701 3.47 3.50 6.00 f 2.47 -.01 1.73 14.80 23.4 6.475 4.11 6.14 5.95 TNE Technology One............. 6.05 - 5981 6.05 6.06 9.02 p 1.79 .43 1.49 16.14 37.5
4.542 2.99 3.19 3.08 HVN Harvey Norman ............. 3.11 -5 58973 3.10 3.11 30.00 f 1.12 .03 9.65 33.71 9.2 3.785 2.60 2.855 2.79 TLS Telstra Corp ................. 2.85 +8 172851 2.84 2.85 15.00 f 2.00 .49 5.26 30.00 9.5
3.956 2.19 2.80 2.57 HLS Healius....................... 2.63 +19 48616 2.63 2.64 10.60 f .16 -1.41 4.03 1.70 154.7 13.78 6.97 10.63 10.44 A2M The A2 Milk Company ...... 10.50 +10 16730 10.49 10.50 - - .67 - 24.76 42.4
2.59 1.71 2.225 2.20 HSO Healthscope................. 2.21 +2 25292 2.20 2.21 6.70 .78 .34 3.03 5.20 42.5 6.395 4.25 4.54 4.44 SGR The Star Entertain........... 4.48 +1 39461 4.47 4.48 20.50 f .85 2.10 4.58 17.50 25.6
3.39 2.74 3.13 3.03 HPI Hotel Prop Inv ............... 3.05 -9 2061 3.04 3.06 19.60 1.69 2.79 6.43 33.15 9.2 9.65 5.03 6.38 6.26 TPM TPG Telecom ................ 6.32 +3 7019 6.31 6.32 4.00 f 10.70 -1.21 .63 42.80 14.8
2.326 1.145 1.585 1.54 HT1 HT&E ......................... 1.55 - 290 1.54 1.555 7.00 f - .42 4.52 -34.49 - 6.11 3.92 6.09 6.01 TME Trade Me Grp................ 6.01 +9 4974 6.00 6.02 18.06 1.24 -.17 3.00 22.32 26.9
15.40 9.18 11.82 11.40 HUB HUB24 ....................... 11.41 -20 662 11.40 11.42 - - .42 - 12.27 93.0
11.44 5.65 10.115 9.63 IEL IDP Education.............. 9.85 +4 3964 9.84 9.85 15.00 p 1.37 -.15 1.52 20.59 47.8 12.216 10.62 11.69 11.50 TCL Transurban Grp ............. 11.59 +4 42396 11.59 11.60 57.00 p .40 2.83 4.92 22.70 51.1
12.20 7.02 7.43 7.22 ILU Iluka Res ..................... 7.28 +6 13828 7.27 7.28 35.00 f .24 1.80 4.81 8.50 85.6 20.20 13.38 15.01 14.47 TWE Treasury Wine ............... 14.67 -1 18160 14.66 14.67 32.00 f 1.55 3.29 2.18 49.70 29.5
1.40 .925 1.055 1.00 IMD Imdex ........................ 1.03 -1 1409 1.02 1.03 -f - .34 - 5.73 18.0 15.17 10.65 10.90 10.795 URW Unibail Rodamco Wfld.... 10.81 -4 12149 10.81 10.82 - - - - 47.66 22.7
3.33 2.23 3.08 2.96 IMF IMF Bentham................ 3.00 -9 427 2.99 3.00 3.00 f - .27 1.00 -6.40 - 2.835 2.36 2.57 2.51 VCX Vicinity Centres ............ 2.52 - 73454 2.52 2.53 16.15 1.94 2.97 6.41 31.31 8.0
4.28 3.175 3.355 3.255 IPL Incitec Pivot ................. 3.33 +10 54084 3.32 3.33 10.70 p 1.17 1.04 3.21 12.50 26.6 2.81 1.55 1.73 1.68 VLW Villa World ................... 1.705 -5.5 1151 1.695 1.71 18.50 f 1.86 2.44 10.85 34.40 5.0
5.735 3.56 3.72 3.62 IGO Independence Grp.......... 3.65 +2 33811 3.65 3.66 3.00 f 2.99 3.03 .82 8.98 40.6 3.987 1.73 2.86 2.82 VRL Village Roadshow........... 2.84 +2 1737 2.84 2.85 -f - .80 - .14 2028.6
2.80 2.45 2.75 2.71 IDR Industria REIT ............... 2.75 +3 343 2.72 2.75 16.80 1.76 2.70 6.11 29.56 9.3 5.93 4.21 4.42 4.33 VRT Virtus Health................. 4.36 -6 532 4.35 4.38 26.00 f 1.47 -2.26 5.96 38.26 11.4
.75 .41 .47 .44 IFN Infigen Energy ............... .47 +3 9331 .465 .47 - - .48 - 4.80 9.8 2.51 1.66 1.86 1.752 VEA Viva Energy Grp ............. 1.85 +10.5 13309 1.84 1.85 - - - - - -
1.39 .765 1.18 1.08 IFM Infomedia.................... 1.155 +5 1172 1.12 1.155 1.70 f 2.45 .03 1.47 4.16 27.8 2.31 1.94 2.30 2.27 VVR Viva Energy Reit............. 2.29 +2 11101 2.29 2.30 13.20 1.87 2.20 5.76 24.69 9.3
3.22 2.60 2.99 2.92 INA Ingenia Grp .................. 2.93 -7 3672 2.93 2.94 10.75 1.53 2.57 3.67 16.50 17.8 3.62 2.11 3.20 3.11 VOC Vocus Grp ................... 3.18 +11 16941 3.17 3.18 -f - .39 - 9.81 32.4
4.48 3.061 4.04 3.87 ING Inghams Grp ................ 3.90 -7 16433 3.89 3.90 -f - .70 - 30.81 12.7 4.89 2.82 3.28 3.20 WGN Wagners Hld Co............ 3.20 -6 183 3.20 3.23 -f - .37 - 17.10 18.7
8.651 6.53 7.05 6.88 IAG Insurance Aust Grp ......... 7.01 +10 29413 6.99 7.02 33.86 f 1.18 1.46 4.83 39.91 17.6 17.735 9.199 10.78 10.18 WEB Webjet ....................... 10.54 -5 5179 10.52 10.54 20.00 f 1.80 1.18 1.90 36.02 29.3
4.12 1.48 1.78 1.715 IRI Integrated Research........ 1.745 -.5 1122 1.725 1.745 6.50 f 1.72 .21 3.72 11.19 15.6 2.06 1.305 1.645 1.56 WBA Webster...................... 1.575 -1.5 408 1.575 1.645 3.00 f 2.53 .86 1.90 7.60 20.7
16.06 10.10 ▼ 10.59 10.10 IVC InvoCare ..................... 10.55 +32 5590 10.55 10.56 45.00 f 1.55 .43 4.27 69.90 15.1 37.694 28.779 32.40 31.655 WES Wesfarmers.................. 31.75 +20 19188 31.73 31.75 223.00 f .47 4.33 7.02 105.84 30.0
.525 .145 .18 .165 INR ioneer ........................ .175 +.5 8352 .175 .18 - - - - -.21 - 3.93 1.86 ▼ 1.935 1.86 WSA Western Areas............... 1.90 - 17967 1.90 1.905 2.00 f 2.17 1.83 1.05 4.34 43.8
11.38 4.195 5.11 4.965 IFL IOOF Hldgs .................. 5.08 +5 9753 5.07 5.08 54.00 f .49 1.60 10.63 26.40 19.2 1.855 .80 .96 .885 WGX Westgold Res ............... .95 +5.5 17436 .94 .95 - - 1.12 - -.34 -
6.13 3.22 5.58 5.40 IPH IPH ........................... 5.54 +12 4877 5.53 5.54 22.50 p .92 .09 4.06 20.79 26.6 31.74 23.30 25.075 24.66 WBC Westpac Banking ........... 25.04 +56 62469 25.03 25.04 188.00 f 1.26 15.39 7.51 237.50 10.5
14.20 9.17 11.16 10.78 IRE IRESS ........................ 10.99 +19 1662 10.99 11.00 44.00 p .83 -.88 4.00 36.64 30.0 5.95 4.04 4.425 4.31 WHC Whitehaven Coal............ 4.33 +8 52924 4.32 4.33 27.00 1.97 3.38 6.24 53.20 8.1
2.35 1.955 2.13 2.10 IGL IVE Grp....................... 2.10 -2 304 2.10 2.12 15.50 f 1.16 .20 7.38 18.00 11.7 25.00 9.18 17.57 16.81 WTC Wisetech Global ............ 17.20 +17 6524 17.19 17.21 2.70 f 5.15 -.03 .16 13.90 123.7
24.19 14.38 15.45 14.91 JHX James Hardie Ind .......... 15.25 +34 18462 15.25 15.27 42.43 1.35 1.74 2.78 57.18 26.7 39.38 28.38 31.65 30.96 WPL Woodside Pet ............... 31.54 +105 19062 31.51 31.56 135.41 f 1.17 24.84 4.29 158.40 19.9
52.39 26.96 30.19 29.35 JHG Janus Henderson ........... 29.91 +62 6985 29.90 29.92 186.71 3.40 1.60 6.24 634.37 4.7 31.48 26.16 29.56 29.23 WOW Woolworths Grp............. 29.33 +18 25632 29.33 29.34 93.00 f 1.43 3.06 3.17 132.60 22.1
2.12 1.07 1.17 1.13 JHC Japara Healthcare .......... 1.13 -3.5 717 1.13 1.145 7.75 p 1.13 .16 6.86 8.78 12.9 20.028 10.72 11.83 11.33 WOR WorleyParsons.............. 11.74 +40 15694 11.71 11.74 25.00 .93 -.25 2.13 23.30 50.4
29.47 20.61 ▼ 21.59 20.61 JBH JB Hi-Fi ...................... 20.68 -92 10783 20.68 20.69 132.00 f 1.54 .73 6.38 203.09 10.2 1.085 .46 .58 .515 WPP WPP AuNZ .................. .54 -3 496 .53 .56 6.50 f 1.20 -.48 12.04 7.80 6.9
.43 .235 .25 .24 JMS Jupiter Mines................ .245 +.5 3988 .245 .25 - - .27 - 5.56 4.4 52.57 28.53 42.985 41.79 XRO Xero.......................... 42.09 +14 5202 42.05 42.09 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.45 6.40 ONT 1300 Smiles ................ 6.45 -1 15 6.01 6.45 24.00 f 1.34 .42 3.72 32.20 20.0 14.65 .70 .84.795..... BLA Blue Sky Alt Invest .815 -3 647 .815 .835 -f - 1.97 - -99.18 -
.54 .205 .31 .305 14D 1414 Degrees............... .31 +1 432 .305 .31 - - - - - - .098 .04 - - BCT Bluechiip .................... .055 - - .055 .057 - - - - -.64 -
.295 .07 - - 14DO opt aug20 .................. .07 - - .07 .10 - - - - - - .53 .155 .19 .185 BLG BluGlass .................... .19 +.5 1234 .19 .20 - - .04 - -.99 -
.062 .026 .028 .028 1ST 1st Grp ...................... .028 -.1 586 .028 .033 - - -.01 - -2.24 - .015 .002 .005 .004 BLY Boart Longyear ............. .004 - 9987 .004 .005 - - -.03 - 9.64 .0
.007 .001 - - T3D 333D......................... .002 - - .001 .002 - - - - -.29 - .007 .001 - - BLYO war sep24 .................. .001 - - .001 .002 - - - - - -
1.09 .915 1.055 1.05 TGP 360 Capital Grp............. 1.055 +.5 660 1.00 1.055 6.00 1.30 .97 5.69 7.80 13.5 .72 .33 .42 .39 BDA Bod Australia ............... .40 +1 1262 .40 .42 - - .05 - -7.18 -
1.32 1.17 - - TOT 360 Capital Total Re........ 1.225 - - 1.15 1.225 10.50 .35 1.19 8.57 3.70 33.1 .305 .29 - - BAH Bojun Agriculture........... .295 - - - - - - .59 - 7.64 3.9
1.76 1.02 1.20 1.18 3PL 3P Learning ................. 1.20 +.5 1019 1.20 1.21 -f - - - -13.42 - .27 .135 .16 .16 BOL Boom Logistics............. .16 +.5 579 .155 .16 - - - - -.33 -
.13 .036 .063 .057 4DS 4DS Memory ............... .062 +.5 225253 .062 .063 - - - - -.60 - 8.22 4.66 4.97 4.89 BLD Boral......................... 4.90 +5 27724 4.89 4.90 26.50 p 1.42 1.99 5.41 37.62 13.0
.93 .375 .45 .42 5GN 5G Nets ..................... .45 +3 628 .435 .45 - - .03 - -.98 - .21 .067 .074 .07 BOT Botanix Pharma ............ .071 -.2 17756 .07 .072 - - .02 - -2.26 -
.071 .032 .035 .035 8CO 8common .................. .035 - 1667 .035 .04 - - - - -1.00 - .66 .26 - - BHL Boyuan ...................... .26 - - .20 .31 - - .15 - .92 28.3
.022 .015 - - 8COO opt feb20 ................... .02 - - - .012 - - - - - - .003 .001 .001 .001 BPH BPH Energy ................. .001 - 1300952 .001 .001 - - - - -.20 -
1.80 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .49 - - .18 - -3.80 - .24 .092 .10 .092 BRN Brainchip.................... .092 -.6 19734 .092 .094 - - .02 - -2.34 -
.077 .014 .017 .017 9SP 9 Spokes Int................ .017 - 1000 .016 .017 - - - - -2.57 - 11.75 8.58 10.16 9.96 BXB Brambles.................... 10.06 +8 28176 10.04 10.06 29.00 p 2.19 1.82 2.88 63.59 15.8
.29 .049 .16 .125 NNW 99 Wuxian................... .125 -3.5 12840 .125 .135 - - .04 - -.14 - 4.76 1.725 3.905 3.68 BVS Bravura Solution ........... 3.84 +4 4898 3.83 3.84 - - -.01 - 13.00 29.5
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 14.175 10.13 10.61 10.32 BRG Breville Grp ................. 10.35 -8 1534 10.35 10.37 33.00 p 1.36 1.31 3.19 45.00 23.0
2.72 1.62 2.18 2.05 A2B A2B Aust .................... 2.05 -5 56 2.05 2.13 8.00 f - .86 3.90 -1.84 - 17.69 13.91 17.05 16.67 BKW Brickworks.................. 16.72 +17 1277 16.71 16.72 54.00 f 2.18 .12 3.23 117.50 14.2
4.11 3.12 3.33 3.25 ABP Abacus Prop Grp ........... 3.29 +3 5453 3.28 3.29 18.25 2.31 3.18 5.55 42.18 7.8 .54 .445 - - BBL Brisbane Broncos .......... .49 - - .46 .49 .75 f 3.33 .23 1.53 2.50 19.6
.485 .17 - - ABT Abundant Produce ......... .20 - - .16 .20 - - .07 - -4.00 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.535 .33 - - AKG Academies A’asia .......... .46 - - .45 .465 1.50 f 2.20 .03 3.26 3.30 13.9 .26 .045 - - BEE Broo ......................... .05 - - .046 .05 - - - - -.69 -
1.71 .83 1.24 1.155 AX1 Accent Grp.................. 1.16 -3 4237 1.155 1.165 6.75 f 1.22 .09 5.82 8.23 14.1 .39 .20 - - BSA BSA.......................... .26 - - .245 .255 .50 f .74 .05 1.92 .37 70.3
.565 .008 .505 .485 ACF Acrow Formwork ........... .485 - 57 .48 .51 .50 38.56 - 1.03 19.28 2.5 .23 .13 - - BTC BTC Health.................. .14 - - .12 .15 - - .02 - -1.14 -
.32 .14 .185 .18 ACR Acrux ........................ .185 +1 167 .175 .195 -f - .18 - -8.52 - 1.055 .355 .46 .45 BUB Bubs Aust ................... .45 -.5 2002 .45 .455 - - - - -19.82 -
.066 .039 .045 .045 ACW Actinogen Medical ......... .045 - 7041 .044 .046 - - .01 - -.88 - .285 .082 .097 .091 BUD Buddy Platform............. .092 -.3 15435 .092 .093 - - .02 - -1.29 -
.028 .004 .005 .005 ACWOB opt mar19 .................. .005 -.1 1100 .005 .006 - - - - - - .365 .23 - - BUG Buderim Grp ................ .24 - - .24 .30 - - .40 - -21.40 -
2.54 .60 .685 .655 ADA Adacel Tech................. .675 +1 2013 .67 .685 4.50 2.36 .29 6.67 10.64 6.3 .125 .035 ▼ .038 .035 BIQ BuildingIQ................... .038 -.2 9179 .038 .043 - - - - -2.45 -
2.71 1.525 1.835 1.74 ADH Adairs........................ 1.75 -5.5 3937 1.74 1.75 13.50 f 1.36 .06 7.71 18.40 9.5 3.76 2.87 3.59 3.51 BWP BWP Tr ...................... 3.57 +4 9705 3.56 3.57 17.96 1.59 2.85 5.03 28.50 12.5
.40 .22 - - 1AD AdAlta ....................... .23 - - .20 .23 - - .04 - -3.81 - 8.19 1.36 1.66 1.52 BWX BWX ......................... 1.555 -9.5 4468 1.55 1.57 7.45 f 2.28 .06 4.79 17.00 9.1
.014 .006 - - AAU Adcorp Aust ................ .007 - - .007 .01 - - -.02 - -1.16 - .995 .62 .79 .785 CXL Calix......................... .79 -.5 242 .79 .795 - - - - - -
7.07 4.17 4.385 4.21 ABC Adelaide Brighton .......... 4.31 +7 15805 4.30 4.32 21.00 f 1.44 1.43 4.87 30.30 14.2 4.55 1.70 2.03 1.95 CAN Cann Grp.................... 1.95 -5 561 1.95 1.965 - - .62 - -3.80 -
.20 .032 .034 .032 ADR Adherium.................... .032 -.5 2165 .032 .037 - - .07 - -5.40 - .30 .105 .135 .13 CP1 CannPal Animal ............ .135 +.5 350 .125 .135 - - .05 - -2.02 -
.40 .047 .061 .06 AHZ ADMEDUS .................. .06 - 1166 .06 .062 - - .02 - -6.12 - 2.50 .215 1.63 1.54 CAG Cape Range ................ 1.545 -8.5 572 1.54 1.60 - - - - -.05 -
.029 .017 - - AHZO opt dec21 .................. .024 - - .023 .029 - - - - - - .34 .225 .272 .27 CAJ Capitol Health .............. .27 -.5 2600 .27 .275 .80 f - .03 2.96 -1.36 -
.06 .02 - - ADJ Adslot ....................... .041 - - .041 .044 - - - - -.91 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .037 - - .09 - -.40 -
.064 .002 .018 .017 ABV Adv Braking Tech........... .018 - 4078 .016 .019 - - .01 - -.70 - .724 .265 .30 .295 CG1 Carbonxt Grp ............... .30 +.5 86 .27 .425 - - - - - -
1.039 .450 .97 .93 ANO Advance Nanotek .......... .97 +5.5 303 .92 .97 - - .08 - 5.29 18.3 .047 .019 .03 .03 CDX CardieX...................... .03 - 670 .03 .032 - - .01 - -1.00 -
.80 .65 - - ASW Advanced Share Reg ...... .66 - - .65 .75 4.20 f 1.27 .17 6.36 5.35 12.3 .024 .005 - - CDXO opt nov21 .................. .018 - - .008 .023 - - - - - -
.182 .033 .13 .13 AV1 Adveritas .................... .13 -1 500 .13 .135 - - .04 - -9.35 - 1.485 .905 1.02 .99 CDD Cardno ...................... 1.02 +2 469 .99 1.02 -f - .47 - -2.97 -
.06 .02 - - AV1O opt oct21 ................... .06 - - .05 .065 - - - - - - 8.39 7.02 7.38 7.16 CDP Carindale Prop.............. 7.25 +10 102 7.16 7.25 38.20 1.01 8.14 5.27 38.56 18.8
.065 .04 .055 .055 AER Aeeris........................ .055 +.5 1331 .055 .065 - - - - .09 61.1 .044 .003 .005 .004 CCE Carnegie Cln Energy ....... .004 - 34869 .004 .005 - - - - -2.39 -
.28 .12 - - AEI Aeris Environmental........ .17 - - .165 .175 - - - - -2.05 - 16.45 10.56 11.08 10.75 CAR Carsales.com............... 10.96 +18 5434 10.94 10.96 44.20 f 1.73 -1.33 4.03 76.30 14.4
2.41 1.975 - - AFP AFT Pharmaceuticals ...... 1.975 - - 1.85 2.45 - - .04 - -9.71 - .411 .225 .24 .237 CCV Cash Converters ........... .24 - 241 .235 .24 -f - .30 - 4.55 5.3
23.00 5.26 12.13 11.71 APT Afterpay Touch ............. 11.98 -2 10929 11.97 11.98 - - .51 - -4.00 - 2.06 .73 .78 .74 CAT Catapult Grp Int ............ .74 -1 2073 .74 .75 - - .15 - -10.00 -
24.69 17.44 20.65 20.16 AGL AGL Energy ................. 20.38 +8 9504 20.38 20.41 117.00 p 2.07 7.81 5.74 242.00 8.4 .043 .009 - - CT1 CCP Tech ................... .015 - - .014 .015 - - - - -.89 -
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .089 - - .11 - .59 7.1 6.64 4.52 4.96 4.86 CWP Cedar Woods Prop......... 4.89 -1 153 4.86 4.90 30.00 f 1.80 4.44 6.13 53.90 9.1
.037 .008 - - AHL AHALife Hldgs .............. .008 - - .006 .009 - - .01 - -.70 - .57 .24 .29 .29 CDY Cellmid ...................... .29 +1 17 .28 .305 - - - - -6.74 -
1.895 1.505 1.555 1.555 APW AIMS Prop Sec Fund....... 1.555 -9 10 1.55 1.625 2.55 12.33 2.37 1.64 31.43 4.9 .52 .35 - - CLT Cellnet Grp.................. .39 - - .375 .40 1.25 8.56 .32 3.21 10.70 3.6
2.20 .675 .795 .78 AGI Ainsworth Game Tech ..... .79 - 162 .78 .79 4.00 f 2.50 .93 5.06 10.00 7.9 .57 .096 - - CAF Centrepoint Alliance ....... .105 - - .105 .115 1.20 f - .08 11.43 -4.25 -
3.25 2.40 3.02 2.90 AIZ Air New Zealand............ 2.90 -2 95 2.89 3.02 20.28 1.57 1.64 6.99 31.83 9.1 1.45 1.266 1.28 1.27 CNI Centuria Capital ............ 1.275 - 4649 1.26 1.28 8.35 p 2.37 .77 6.55 19.80 6.4
.638 .021 .031 .027 AXP Airxpanders................. .029 +.2 8786 .028 .029 - - .01 - -12.46 - 2.993 2.385 2.74 2.71 CIP Centuria Ind REIT........... 2.73 -1 1116 2.72 2.74 18.90 2.15 2.56 6.92 40.60 6.7
.446 .185 ▼ .215 .185 AJL AJ Lucas Grp ............... .185 -2.5 857 .19 .21 - - .19 - -2.50 - 2.559 2.194 2.38 2.33 CMA Centuria Metropol.......... 2.33 -2 1567 2.33 2.36 17.93 2.09 2.49 7.70 37.40 6.2
.023 .008 .009 .009 ACL Alchemia .................... .009 - 179 .009 .01 - - .01 - -.12 - .31 .12 .16 .145 CFO CFOAM...................... .16 +.5 371 .14 .17 - - .04 - -4.58 -
.065 .034 .046 .046 ALC Alcidion Grp................. .046 -.1 3752 .046 .047 - - - - -.34 - 14.25 9.00 9.21 9.10 CGF Challenger .................. 9.20 +7 24559 9.19 9.20 35.50 f 1.52 4.81 3.86 54.00 17.0
5.825 4.68 ▼ 4.87 4.68 LEP ALE Prop Grp ............... 4.87 +9 348 4.70 4.87 20.90 1.84 3.17 4.29 38.36 12.7 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 -f - 4.33 - -7.53 -
.35 .096 .11 .11 AJX Alexium Int Grp ............. .11 - 173 .11 .115 - - .02 - -1.65 - 1.38 .058 .058 .058 CCA Change Financial........... .058 - 42 .058 .06 - - .02 - -16.78 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .10 .20 - - .06 - -.64 - .063 .035 - - CWL Chant West ................. .055 - - .052 .06 - - - - -1.50 -
2.54 1.52 2.30 2.27 AQZ Alliance Aviation............ 2.27 -4 826 2.27 2.28 8.80 f 1.67 1.27 3.88 14.72 15.4 .21 .004 - - CHP Chapmans .................. .005 - - - - - - .02 - -11.50 -
9.40 6.31 6.755 6.52 ALQ ALS .......................... 6.66 +1 16773 6.65 6.66 20.00 p 1.48 .20 3.00 29.63 22.5 .001 .001 - - CHPO opt nov21 .................. .001 - - - - - - - - - -
.083 .028 - - 1AG Alterra ....................... .046 - - .023 .039 - - .04 - .24 19.2 3.19 2.56 3.09 2.96 CQE Charter Hall Edu Tr ......... 3.09 +8 1223 2.97 3.10 15.55 2.61 2.78 5.03 40.51 7.6
.755 .175 .265 .24 AGH Althea Grp................... .26 -.5 6865 .255 .26 - - - - - - 7.78 5.43 7.48 7.32 CHC Charter Hall Grp ............ 7.37 +2 13103 7.36 7.37 32.70 p 1.64 3.82 4.44 53.70 13.7
30.51 13.31 22.02 21.00 ALU Altium........................ 21.64 +3 3087 21.63 21.64 27.00 1.45 1.08 1.25 39.05 55.4 4.725 3.61 4.58 4.48 CQR Charter Hall Retail .......... 4.54 +9 9889 4.54 4.55 28.48 1.27 4.22 6.27 36.22 12.5
1.235 .82 ▼ .92 .82 AMA AMA Grp .................... .855 -1.5 4125 .84 .855 2.50 f 1.17 -.06 2.92 2.93 29.2 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .005 - - .01 - -.51 -
2.25 .70 1.025 .99 AYS Amaysim Au ................ .99 -1 1354 .99 1.02 -f - -.69 - 1.30 76.2 4.73 3.41 4.69 4.45 CNU Chorus ...................... 4.54 +12 3298 4.53 4.54 20.32 .90 1.63 4.48 18.34 24.8
.19 .12 - - AMO Amber Tech ................. .145 - - .155 .185 - - .29 - -.47 - 4.498 3.682 4.24 4.135 CLW Charter Hall Long W........ 4.24 +13 11745 4.22 4.24 - - 4.05 - 37.69 11.2
.17 .095 - - AMB Ambition Grp ............... .095 - - - .095 -f - .18 - -.06 - 51.99 39.575 44.43 43.07 CIM Cimic Grp ................... 44.12 +135 2312 44.06 44.16 145.00 f 1.58 3.11 3.29 228.80 19.3
15.39 12.665 13.445 13.26 AMC Amcor ....................... 13.28 +1 29965 13.28 13.29 58.82 1.44 -1.68 4.43 84.70 15.7 .092 .011 .013 .013 CRO Cirralto ...................... .013 +.1 601 .013 .014 - - - - -2.44 -
5.47 2.24 2.50 2.45 AMP AMP ......................... 2.47 +3 54708 2.46 2.47 24.50 p .73 1.30 9.92 18.00 13.7 .024 .014 - - CNW Cirrus Networks ............ .017 - - .016 .018 - - - - .34 5.0
1.35 .125 .14 .135 ATX Amplia Therapeutics ....... .135 -.5 151 .14 .16 - - .04 - -9.90 - 1.455 .16 - - CCX City Chic Collective ........ .995 - - .98 .995 -f - .14 - -4.84 -
.009 .004 .005 .004 ALT Analytica .................... .005 - 6500 .005 .006 - - - - -.08 - .82 .45 - - CVL Civmec ...................... .46 - - .46 .49 -f - - - - -
1.785 .375 .43 .43 ANR Anatara LifeSc.............. .43 -2 167 .43 .45 - - .17 - -7.00 - 3.16 1.345 1.505 1.445 CL1 Class ........................ 1.465 -.5 1490 1.465 1.48 5.00 f 1.48 .19 3.41 7.39 19.8
.22 .125 - - AS1 Angel Seafood.............. .135 - - .135 .145 - - - - - - 1.30 .92 1.08 1.06 CSS Clean Seas.................. 1.06 - 436 1.06 1.08 - - .82 - 4.40 24.1
.12 .023 .10 .094 AB1 Animoca Brands............ .094 -.6 26441 .094 .099 - - .01 - -.79 - 1.69 .37 .40 .38 CLQ Clean TeQ Hldgs............ .385 -1.5 4751 .385 .39 - - .33 - -2.57 -
.035 .035 - - AB1O opt sep20 .................. .035 - - .03 .04 - - - - - - 2.08 1.352 1.68 1.645 CWY Cleanaway Waste .......... 1.66 +2 28999 1.655 1.66 2.50 f 2.24 .10 1.51 5.60 29.6
29.64 21.13 22.13 21.50 ANN Ansell ........................ 21.67 -19 4743 21.67 21.68 60.01 7.59 4.82 2.77 455.67 4.8 1.845 .785 - - CVW Clearview Wealth........... .90 - - .70 .865 3.00 f 1.44 .65 3.33 4.33 20.8
.013 .002 .01 .01 ATT Ante Real Estate Tst........ .01 - 1432 .01 .10 - - -.02 - -13.63 - .83 .11 .29 .275 CPV ClearVue Tech .............. .275 -.5 1760 .275 .285 - - - - - -
.024 .01 .018 .018 ADO Anteo Diagnostics.......... .018 - 25000 .017 .018 - - - - -.31 - .55 .46 - - CIW Clime Invest................. .47 - - .47 .50 3.00 f .63 .16 6.38 1.90 24.7
.094 .017 .026 .026 ANP Antisense Therapeut....... .026 - 178 .026 .028 - - .01 - -1.20 - 24.10 7.80 19.20 18.29 CUV Clinuvel Pharmac .......... 18.61 +61 472 18.59 18.65 2.00 13.85 .82 .11 27.70 67.2
.04 .005 - - ANPOB opt dec19 .................. .01 - - .009 .012 - - - - - - 1.81 .61 1.33 1.302 CLV Clover ....................... 1.315 -2.5 273 1.30 1.32 1.75 f 2.62 .22 1.33 4.59 28.6
30.39 22.98 24.39 23.88 ANZ ANZ Banking Grp........... 24.34 +48 51522 24.33 24.34 160.00 f 1.39 18.47 6.57 221.60 11.0 1.55 1.29 - - CMI CMI .......................... 1.415 - - 1.365 1.41 6.00 f 2.26 1.22 4.24 13.53 10.5
8.99 5.66 6.08 5.95 APE AP Eagers................... 6.01 - 370 6.01 6.08 36.50 f 1.44 2.26 6.07 52.60 11.4 .67 .385 .48 .48 CGR CML Grp .................... .48 - 676 .465 .49 1.50 f 1.23 .12 3.13 1.85 25.9
10.29 7.59 8.74 8.51 APA APA Grp ..................... 8.66 +13 11579 8.65 8.66 45.50 .51 -.04 5.25 23.30 37.2 .295 .10 - - CA8 CoAssets.................... .11 - - .09 .11 - - .06 - 1.09 10.1
.91 .455 - - AHX Apiam Animal Health....... .48 - - .48 .50 1.60 f 2.01 -.06 3.33 3.21 15.0 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.475 .365 .445 .435 APD APN Prop Grp............... .44 - 2560 .44 .45 2.25 f 2.05 .38 5.11 4.62 9.5 10.50 7.98 8.35 8.16 CCL Coca-Cola Amatil .......... 8.29 +13 14943 8.29 8.30 47.00 p 1.34 .47 5.67 63.10 13.1
2.10 1.10 1.13 1.115 ATL Apollo Tourism.............. 1.115 - 284 1.115 1.13 - - .42 - 10.63 10.5 221.44 155.22 179.00 175.66 COH Cochlear .................... 177.80 +290 1409 177.79 177.80 300.00 f 1.42 4.61 1.69 427.30 41.6
16.00 7.96 13.10 12.53 APX Appen ....................... 12.75 -5 5459 12.75 12.76 7.00 f 2.78 -.08 .55 19.45 65.6 3.39 2.08 2.90 2.85 CDA Codan ....................... 2.85 - 289 2.85 2.89 8.50 f 2.75 .27 2.98 23.40 12.2
.165 .022 .026 .026 AD1 ApplyDirect ................. .026 +.2 1000 .025 .028 - - .01 - -2.65 - .96 .50 .58 .58 CGS CogState.................... .58 - 186 .58 .60 - - .08 - -.68 -
.051 .02 - - AQS Aquis Entertain ............. .029 - - .032 .04 - - -.09 - -6.35 - 13.37 11.26 12.00 11.71 COL Coles Grp ................... 11.99 +28 15999 11.95 11.99 - - - - - -
23.94 14.84 15.30 14.97 ARB ARB.......................... 15.01 +4 1006 14.99 15.01 37.00 f 1.74 3.50 2.47 64.30 23.3 .034 .012 .012 .012 CL8 Collaborate Corp........... .012 - 1678 .012 .013 - - - - -.48 -
.205 .10 .13 .13 AR9 archTIS ...................... .13 +.5 3750 .125 .14 - - - - - - 1.695 1.20 1.38 1.355 CLH Collection House ........... 1.38 +2 671 1.365 1.38 7.80 f 2.46 1.26 5.65 19.20 7.2
1.635 1.38 1.465 1.405 ALG Ardent Leisure .............. 1.465 +3 3652 1.45 1.465 - - - - - - 7.35 4.95 6.14 5.97 CKF Collins Foods ............... 6.03 +2 2511 5.99 6.03 18.00 f 1.97 -.88 2.99 35.45 17.0
2.68 2.12 2.50 2.44 ARF Arena REIT .................. 2.46 -2 679 2.46 2.49 13.15 1.85 1.97 5.35 24.33 10.1 82.66 65.23 71.98 70.86 CBA C’wlth Bank of Aust ........ 71.84 +87 33456 71.80 71.85 431.00 f 1.24 33.10 6.00 534.31 13.4
.80 .62 - - ARA Ariadne Aust ................ .665 - - .63 .685 2.00 p 3.82 .88 3.01 7.64 8.7 .27 .06 - - CCG CommsChoice ............. .069 - - .064 .069 - - -.01 - -6.71 -
33.06 20.66 21.805 21.10 ALL Aristocrat Leisure .......... 21.40 +34 27239 21.40 21.42 46.00 f 1.85 -3.39 2.15 85.00 25.2 .72 .32 .38 .38 CMP Compumedics.............. .38 +1 76 .37 .405 - - .11 - 1.60 23.8
.45 .20 .26 .23 AWN Arowana Intl................. .26 +3 302 .23 .26 .30 f - .16 1.15 -7.20 - 20.80 15.71 17.07 16.77 CPU Computershare............. 17.00 - 11185 16.98 17.00 40.00 f 1.87 -2.91 2.35 74.64 22.8
3.72 1.81 2.05 1.985 ARQ ARQ Grp .................... 2.04 -1 40 1.98 2.04 7.00 f .39 -.76 3.43 2.75 74.2 .029 .002 .003 .003 CIO Connected IO............... .003 - 4716 .003 .004 - - - - -.79 -
1.63 .62 .92 .88 AHY Asaleo Care ................. .89 -2.5 3314 .89 .895 6.00 p - - 6.74 -13.30 - .014 .003 .013 .012 CXZ Connexion Telematics ..... .012 - 7149 .012 .013 - - - - .07 17.1
.23 .05 .07 .07 AFA ASF Grp ..................... .07 +.9 100 .025 .08 - - - - .21 33.3 .13 .085 .105 .105 COG Consolidated Ops Gp...... .105 -.5 733 .10 .105 - - .03 - .37 28.4
.31 .16 .27 .26 ASH Ashley Services Grp ....... .265 - 630 .26 .27 2.50 f 1.33 .15 9.43 3.33 8.0 5.68 4.61 5.63 5.63 CEN Contact Energy ............. 5.63 -5 10 5.16 5.68 29.60 .57 4.11 5.26 16.88 33.4
.13 .05 - - AJJ Asian American Med ....... .13 - - .07 - - - .05 - .62 21.0 .70 .345 - - CGA Contango Asset ............ .345 - - - .33 - - .28 - 8.80 3.9
1.065 .90 - - APZ Aspen Grp .................. .96 - - .90 .99 4.40 .19 1.19 4.58 .82 117.1 2.93 2.59 2.84 2.82 CRR Conven Retail REIT ........ 2.82 -1 23 2.82 2.84 - - 2.87 - 20.28 13.9
.014 .008 .009 .009 ASP Aspermont .................. .009 - 30000 .009 .01 - - .03 - -.05 - 33.87 19.20 21.92 21.01 CTD Corporate Travel............ 21.58 +29 3287 21.57 21.59 36.00 p 2.01 3.33 1.67 72.40 29.8
.109 .02 - - AO1 AssetOwl.................... .024 - - .024 .033 - - .01 - -5.22 - .042 .022 - - COO Corum Grp .................. .031 - - .027 .031 -p - .03 - .10 31.0
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - 9.04 5.13 7.33 7.17 CGC Costa Grp ................... 7.25 +7 7150 7.23 7.25 13.50 f 2.67 .70 1.86 36.04 20.1
.066 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - .78 .47 .54 .54 CUP Countplus................... .54 - 185 .54 .56 1.00 f - .24 1.85 -.16 -
68.91 53.40 61.38 59.93 ASX ASX .......................... 61.10 +152 3241 61.10 61.15 216.30 f 1.06 7.79 3.54 230.00 26.6 .063 .015 - - CVT Covata....................... .016 - - .016 .018 - - .01 - -1.30 -
7.26 5.18 6.15 5.98 ALX Atlas Arteria................. 6.11 +7 17134 6.09 6.11 24.00 .29 -.22 3.93 6.96 87.8 .004 .004 - - CVTOA opt jun20 ................... .004 - - .001 .008 - - - - - -
.042 .014 - - ATP Atlas Pearls ................. .015 - - .015 .018 - - 6.20 - -.48 - 1.381 .83 .87 .87 CYG Coventry Grp ............... .87 - 30 .75 .87 -f - 1.30 - 15.10 5.8
1.15 .45 .93 .795 AMS Atomos...................... .85 -2.5 3020 .815 .87 - - - - - - .225 .11 - - CGO CPT Global.................. .135 - - .13 .14 .25 f 8.36 .03 1.85 2.09 6.5
15.104 11.00 12.53 11.71 AUB AUB Grp..................... 11.96 -40 89 11.96 12.01 45.50 f 1.60 1.43 3.80 72.86 16.4 1.41 .715 .76 .755 CRD Credible Labs............... .755 -.5 29 .715 .76 - - .20 - -5.41 -
7.11 5.71 6.95 6.78 AIA Auckland Intl Airport ....... 6.90 +5 1399 6.90 6.92 20.14 2.47 4.34 2.92 49.81 13.9 23.99 14.58 18.995 18.56 CCP Credit Corp Grp ............ 18.84 +9 1127 18.84 18.86 67.00 f 2.02 5.99 3.56 135.10 13.9
.64 .29 - - AVC Auctus Alt Inv ............... .42 - - .42 .45 - - -.01 - -17.70 - .024 .005 - - CI1 Credit Intelligence.......... .019 - - .016 .019 .12 - .01 6.32 -.03 -
4.32 2.52 3.66 3.59 AD8 Audinate .................... 3.64 +8 165 3.64 3.66 - - .27 - 4.20 86.7 1.38 .335 .55 .51 CPH Creso Pharma .............. .51 -3 3117 .51 .525 - - .14 - -20.20 -
25.40 11.10 21.69 21.01 AKP Audio Pixels................. 21.50 -40 86 21.50 21.88 - - - - -11.11 - .15 .075 - - CPHO opt aug20 .................. .12 - - .10 .15 - - - - - -
.565 .185 .245 .245 AU8 AuMake Int.................. .245 -.5 817 .24 .245 -f - .06 - -5.81 - 1.152 .934 1.00 .985 CMW Cromwell Prop.............. .99 +.5 54049 .99 .995 7.79 1.40 .96 7.87 10.88 9.1
4.95 3.90 4.33 4.20 AZJ Aurizon Hldgs............... 4.31 +7 43837 4.30 4.31 27.10 p .89 2.30 6.29 23.99 18.0 .10 .013 .014 .013 CLI CropLogic................... .013 -.2 10344 .013 .014 - - .02 - -3.21 -
1.18 .335 .49 .475 A3D Aurora Labs................. .49 +1 144 .485 .49 - - .09 - -9.13 - .14 .03 .041 .038 CM8 Crowd Media ............... .038 -.4 1900 .038 .041 - - .02 - -11.71 -
.40 .085 - - A3DO opt apr20................... .175 - - .12 .17 - - - - - - 14.59 11.43 11.99 11.815 CWN Crown Resorts.............. 11.85 +15 11483 11.84 11.85 60.00 p 1.35 5.26 5.06 81.16 14.6
1.86 .46 .64 .595 AC8 AusCann Gp ................ .62 -1 4951 .62 .63 - - .05 - -2.81 - .125 .044 .045 .045 CTE Cryosite ..................... .045 - 553 .021 .069 - - .04 - -2.65 -
1.795 1.505 1.585 1.54 AST AusNet Services............ 1.56 +2 44893 1.56 1.565 9.48 p .79 .83 6.08 7.46 20.9 .515 .16 - - CSV CSG ......................... .175 - - .16 .17 - - .07 - -45.50 -
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .021 - - .03 - -.56 - 232.69 138.92 190.75 185.01 CSL CSL .......................... 189.45 +407 7640 189.45 189.50 228.31 2.26 6.81 1.21 517.12 36.6
1.445 1.065 1.12 1.10 AAC Aust Agricult Co ............ 1.105 +.5 7119 1.105 1.115 - - 1.50 - -22.39 - 5.905 2.62 2.81 2.73 CSR CSR.......................... 2.79 +2 33466 2.78 2.79 26.50 f .72 2.15 9.50 19.20 14.5
.25 .099 .125 .12 AHF Aust Dairy Grp .............. .125 +.5 90 .12 .125 - - .10 - -1.80 - 1.18 .835 - - CLX CTI Logistics................ .85 - - .85 .90 4.00 f 1.40 .77 4.71 5.58 15.2
1.84 ▲ 1.20 1.84 1.78 AEF Aust Ethical ................. 1.81 +5 990 1.80 1.81 4.00 f 1.17 .12 2.21 4.66 38.8 .099 .044 - - CV1 CV Check ................... .05 - - .05 .059 - - .02 - -1.03 -
1.828 1.17 1.33 1.315 AFG Aust Finance Grp........... 1.32 -2 212 1.315 1.32 10.40 f 1.49 .43 7.88 15.50 8.5 2.90 2.23 2.63 2.63 CVC CVC.......................... 2.63 +6 21 2.63 2.64 15.00 f 1.27 1.71 5.70 19.00 13.8
1.945 1.227 1.385 1.33 API Aust Pharmaceutical....... 1.345 +2.5 13757 1.345 1.35 7.50 f 1.31 .47 5.58 9.80 13.7 6.36 3.10 3.34 3.29 CYB CYBG........................ 3.29 +3 32250 3.29 3.30 5.47 - 4.75 1.66 -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 1.085 1.08 CYC Cyclopharm................. 1.08 - 40 1.00 1.05 1.00 - .17 .93 -.79 -
2.90 2.18 2.66 2.58 AOF Aust Unity Off ............... 2.61 -1 643 2.55 2.64 15.70 3.99 2.67 6.02 62.58 4.2 1.58 .56 1.30 1.28 CYP Cynata Therapeutics....... 1.30 +3 228 1.28 1.30 - - .13 - -5.04 -
.665 .435 .49 .48 AVG Aust Vintage ................ .48 +1 632 .48 .49 1.50 f 1.87 .75 3.13 2.80 17.1 .94 .56 .735 .72 DNK Danakali .................... .735 -.5 176 .72 .74 - - - - -1.15 -
.055 .027 .045 .045 AWY Aust Whisky................. .045 - 500 .043 .045 - - .02 - -.69 - 1.865 1.31 1.51 1.50 DTL Data#3....................... 1.50 -2.5 487 1.50 1.51 8.20 f 1.11 .18 5.47 9.14 16.4
2.08 1.55 1.93 1.88 ASB Austal........................ 1.925 +1.5 881 1.91 1.925 5.00 2.26 1.52 2.60 11.30 17.0 .009 .002 .002 .002 DDT DataDot Tech ............... .002 - 2030 .002 .003 - - - - -.39 -
.30 .18 - - ANG Austin Engineer............. .195 - - .19 .20 -f - .16 - -2.06 - .272 .112 - - DEM De.mem ..................... .135 - - .135 .14 - - .02 - -6.37 -
5.90 5.04 5.30 5.23 ABA Auswide Bank .............. 5.30 - 9 5.24 5.30 34.00 f 1.26 4.47 6.42 42.82 12.4 .038 .008 - - DSX Decimal Software .......... .014 - - - - - - - - -.77 -
.16 .021 .085 .077 AIY Authorised Invest........... .085 - 2953 .084 .085 - - .04 - -.23 - 1.26 .65 .695 .68 DCG Decmil Grp.................. .68 -1.5 82 .68 .695 -f - .75 - -3.54 -
.065 .004 - - AIYOB opt jun21 ................... .04 - - .04 .06 - - - - - - .011 .004 .009 .008 DLC Delecta ...................... .009 +.2 9389 .007 .009 - - .01 - -.39 -
3.87 1.39 1.54 1.505 AHG Automotive Hldgs .......... 1.515 -.5 5644 1.515 1.52 16.30 f .60 .72 10.76 9.80 15.5 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.35 - - 1.32 1.37 4.50 f .40 .79 3.33 1.78 75.8
2.27 .995 1.025 1.02 ASG Autosports Grp ............. 1.02 +2 166 .95 1.11 -f - -.17 - 12.99 7.9 .42 .215 - - DVN Devine ....................... .215 - - .215 .295 - - .66 - -16.85 -
.235 .095 - - AVA AVA Risk Grp................ .195 - - .19 .20 - - .05 - -1.86 - 11.46 8.985 10.68 10.505 DXS DEXUS ...................... 10.57 +5 44759 10.57 10.58 51.30 3.31 9.64 4.85 169.95 6.2
2.33 1.905 2.15 2.10 AVN Aventus Grp................. 2.10 -4 826 2.10 2.12 16.37 1.68 2.38 7.80 27.50 7.6 3.24 2.55 2.89 2.83 DDR Dicker Data ................. 2.88 +5 384 2.84 2.88 18.00 f 1.03 .30 6.25 18.56 15.5
2.86 1.51 1.547 1.515 AOG Aveo Grp .................... 1.515 -.5 21981 1.515 1.52 9.00 7.03 3.92 5.94 63.30 2.4 .014 .005 - - DW8 Digital Wine Venture........ .007 - - .005 .007 - - - - -.36 -
.142 .048 .082 .079 AVH Avita Medical ............... .082 +.3 15254 .08 .082 - - .01 - -1.76 - .44 .049 .051 .05 DCC DigitalX ...................... .051 -.1 9187 .05 .051 - - - - .83 6.1
.805 .505 .535 .525 AVJ AVJennings ................. .53 - 313 .52 .535 5.00 f 1.63 1.00 9.43 8.13 6.5 .155 .082 .089 .089 DXB Dimerix ...................... .089 - 47 .089 .09 - - .04 - -2.88 -
.046 .031 - - AXI Axiom Prop ................. .042 - - .037 .044 - - - - 1.98 2.1 .14 .055 - - DCL DomaCom .................. .06 - - .051 .065 - - -.01 - -5.00 -
.105 .054 - - AZV Azure Healthcare ........... .07 - - .064 .07 - - .04 - .51 13.7 3.64 2.13 2.29 2.22 DHG Domain Hldgs Aus ......... 2.23 +1 4251 2.22 2.23 -p - -.35 - -1.55 -
2.63 1.25 2.24 2.13 BBN Baby Bunting Grp ......... 2.14 -10 1313 2.14 2.15 5.30 f 1.30 .35 2.48 6.90 31.0 57.80 38.10 41.74 40.61 DMP Domino’s Pizza ............. 41.22 +52 2664 41.22 41.23 107.80 p 1.29 -5.70 2.62 139.40 29.6
.032 .001 .02 .019 BPP Babylon Pump & Power ... .019 +.1 3905 .018 .02 - - - - -.13 - .35 .036 .09 .08 DNA Donaco Intl.................. .08 -.9 83836 .08 .081 - - .14 - -15.03 -
.005 .001 - - BPPOA opt mar19 .................. .001 - - - .002 - - - - - - 1.50 .83 .95 .95 DFM Dongfang Modern Ag...... .95 +2 32 .93 .95 - - 1.14 - 21.56 4.4
13.00 9.10 9.79 9.53 BOQ Bank of Qld ................. 9.64 +13 16062 9.62 9.65 76.00 f 1.13 7.50 7.88 85.50 11.3 .299 .054 - - DVL DorsaVi...................... .062 - - .052 .065 - - .03 - -2.22 -
7.85 5.42 5.91 5.77 BAP Bapcor ...................... 5.81 -4 7599 5.80 5.81 15.50 f 2.19 -.19 2.67 33.90 17.1 .245 .055 .088 .084 DTZ Dotz Nano................... .084 +.1 1000 .075 .08 - - .01 - -6.10 -
.075 .007 .025 .022 BD1 Bard1 Life Sciences........ .024 +.2 61660 .023 .024 - - - - -.26 - 7.98 5.955 6.79 6.63 DOW Downer EDI ................. 6.73 +5 15148 6.73 6.75 27.00 p .45 .26 4.01 12.09 55.7
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .325 .105 .195 .185 DTS Dragontail Systems ........ .19 -.5 2465 .185 .20 - - .02 - -4.57 -
1.79 1.10 1.165 1.10 BLX Beacon Lighting Grp ....... 1.10 -3 519 1.10 1.125 5.00 f 1.82 .30 4.55 9.09 12.1 .24 .076 .084 .084 DN8 Dreamscape Netwk ........ .084 +.3 7771 .081 .085 - - -.08 - .72 11.7
.25 .11 - - BCC Beam Commun............. .18 - - .115 .22 - - .05 - -3.07 - .29 .10 .175 .16 DRO Droneshield ................. .165 -.5 2623 .16 .165 - - .01 - -4.08 -
8.15 4.75 5.03 4.93 BGA Bega Cheese ............... 4.98 +4 3370 4.97 4.98 11.00 f 1.42 1.19 2.21 15.60 31.9 .162 .025 .028 .028 DSE Dropsuite.................... .028 - 46 .025 .028 - - - - -.44 -
1.145 .685 .82 .80 BFG Bell Financial Grp........... .81 -1.5 2517 .80 .825 8.25 f 1.13 .22 10.19 9.30 8.7 .155 .032 .042 .041 DTI DTI Grp ...................... .042 +.2 177 .042 .045 - - .07 - -8.72 -
23.07 6.71 7.70 7.26 BAL Bellamys Aust .............. 7.28 -31 18026 7.28 7.29 -f - 1.48 - 39.20 18.6 .60 .25 .40 .385 DUB Dubber Corp................ .39 - 338 .39 .395 - - .04 - -9.19 -
12.04 9.75 10.77 10.49 BEN Bendigo&Adelaide Bk ..... 10.62 +13 16080 10.61 10.62 70.00 f 1.28 8.16 6.59 89.90 11.8 8.20 6.31 6.625 6.47 DLX DuluxGroup................. 6.54 +8 9885 6.52 6.54 28.00 f 1.41 .54 4.28 39.40 16.6
.335 .094 .105 .10 BLT Benitec Biopharma ........ .105 +.5 1578 .105 .11 - - .06 - -7.00 - 1.72 1.35 - - DBF Duxton Broadacre.......... 1.48 - - 1.19 1.57 - - - - - -
.28 .14 .145 .145 BFC Beston Global .............. .145 -.5 133 .145 .15 - - - - -2.84 - 1.70 1.125 1.20 1.185 DWS DWS ......................... 1.185 -2.5 384 1.17 1.19 10.00 f 1.21 .01 8.44 12.10 9.8
1.105 .61 - - BYI Beyond Int’l ................. .92 - - .85 .92 - - .43 - -1.15 - .415 .145 - - EHH Eagle Hlth Hldgs .......... .16 - - .145 .16 - - .19 - 1.54 10.4
1.24 ▲ .054 1.24 1.13 BID BidEnergy................... 1.21 +8 1161 1.21 1.24 - - .04 - -4.48 - 1.32 .795 - - EAS Easton Invest ............... .87 - - .85 .87 2.00 f 2.75 -.06 2.30 5.51 15.8
.50 ▲ .002 .50 .44 BIDO opt jun19 ................... .50 +6 60 .44 .50 - - - - - - 21.50 15.85 19.50 19.50 EBO EBOS Grp................... 19.50 -9 4 18.00 21.20 56.37 p 1.60 -.33 2.89 90.34 21.6
2.28 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.86 -f - .94 - 9.79 19.1 .33 .075 - - ECG eCargo Hldg ................ .115 - - .115 .125 - - .02 - -3.01 -
.525 .245 .285 .275 BTH Bigtincan Hldgs ............ .275 -.5 13 .275 .285 - - .07 - -3.89 - 4.04 1.657 2.45 2.33 ECX Eclipx Grp................... 2.42 +5 4939 2.41 2.42 16.00 f 1.24 .33 6.61 19.80 12.2
3.27 1.75 ▼ 1.855 1.75 BIN Bingo Ind.................... 1.76 -6.5 12020 1.76 1.765 -f - .38 - 10.00 17.6 1.13 .96 - - EDC Eildon Capital............... 1.00 - - .955 1.00 -f - 1.05 - 7.90 12.7
.22 .098 .105 .105 BGT Bio-Gene Tech.............. .105 - 250 .105 .115 - - .05 - -2.41 - 2.13 1.71 ▼ 1.76 1.71 ENN Elanor Investors Grp ....... 1.73 -5 541 1.72 1.73 14.60 - 1.63 8.44 -5.32 -
.64 .099 ▼ .105 .099 BNO Bionomics .................. .099 -.8 7230 .098 .10 - - .02 - -5.00 - 1.36 1.195 - - ERF Elanor Retail Prop .......... 1.195 - - 1.195 1.25 - - 1.50 - 17.83 6.7
.445 .014 .127 .115 BIT Biotron ...................... .125 +1 44386 .125 .13 - - - - -.40 - 9.47 6.16 7.16 6.87 ELD Elders........................ 7.03 +3 4187 7.02 7.03 18.00 f 3.44 .86 2.56 62.00 11.3
.325 .002 .082 .07 BITOB opt dec19 .................. .081 +1.1 8055 .078 .081 - - - - - - 3.35 2.34 2.46 2.42 EOS Electro Optic Sys ........... 2.44 -2 978 2.44 2.59 - - .90 - -1.54 -
.115 .028 .033 .033 BXN Bioxyne...................... .033 - 467 .033 .034 - - .01 - -.22 - 2.79 ▲ 1.235 2.79 2.69 EXL Elixinol Global .............. 2.70 +1 1418 2.70 2.75 - - .18 - .12 2250.0
.22 .002 - - BIR BIR Financial................ .18 - - .18 .195 - - -.02 - -1.50 - 1.04 .545 .67 .635 ELX Ellex Medical Lasers ....... .635 -3.5 736 .635 .67 - - .36 - -3.75 -
171.84 116.01 127.32 123.17 BKL Blackmores ................. 124.02 -124 378 123.96 124.02 305.00 f 1.33 6.46 2.46 406.40 30.5 8.51 4.36 5.75 5.35 ELO ELMO Software............. 5.40 -7 58 5.40 5.50 - - .51 - -5.29 -
1.08 .81 - - BWF Blackwall.................... .84 - - .82 .865 4.00 f 3.38 .49 4.76 13.50 6.2 1.555 .385 .70 .65 ELS Elsight ....................... .70 - 53 .645 .70 - - .09 - -5.72 -
1.55 1.28 1.50 1.50 BWR Blackwall Prop Tr ........... 1.50 - 190 1.50 1.54 10.00 2.70 1.55 6.67 27.00 5.6 .27 .04 .20 .20 ELSO opt jun21 ................... .20 - 100 .16 .20 - - - - - -
Tables 3
INDUSTRIALS cont’d
14.10 12.50 - - EMB Embelton.................... 13.20 - - 13.20 15.00 50.00 f 2.60 7.54 3.79 130.00 10.2 .048 .003 .018.017..... IVX Invion .018 - 28964 .017 .018 - - - - -.13 -
4.05 1.935 ▼ 2.01 1.935 EHL Emeco....................... 1.985 -2.5 8359 1.98 1.985 - - .50 - 4.30 46.2 .125 .062 .09 .078 IVQ Invitrocue ................... .09 +1.2 450 .085 .09 - - - - -.98 -
.024 .006 .007 .006 EM1 Emerge Gaming ............ .007 - 23816 .006 .007 - - .01 - -2.47 - 16.06 10.10 ▼ 10.59 10.10 IVC InvoCare .................... 10.55 +32 5590 10.55 10.56 45.00 f 1.55 .43 4.27 69.90 15.1
.008 .002 - - EM1O opt apr21................... .002 - - .002 .003 - - - - - - .02 .007 - - IOD IODM ........................ .018 - - .018 .02 - - - - -.22 -
2.06 1.055 1.51 1.44 EML EML Payments ............. 1.50 - 1312 1.465 1.50 - - .26 - .90 166.7 11.38 4.195 5.11 4.965 IFL IOOF Hldgs ................. 5.08 +5 9753 5.07 5.08 54.00 f .49 1.60 10.63 26.40 19.2
.57 .38 .40 .40 EPD Empired ..................... .40 - 84 .40 .41 -f - .09 - 3.06 13.1 .01 .001 - - IOT IOT Grp...................... .001 - - - .001 - - - - -.58 -
.37 .28 .355 .345 EMV EMvision Medical .......... .345 -1 696 .345 .355 - - - - - - .002 .001 - - IOTO opt jan19 ................... .001 - - - .002 - - - - - -
.019 .003 - - ENB Eneabba Gas ............... .005 - - - - - - - - -.27 - 6.13 3.22 5.58 5.40 IPH IPH........................... 5.54 +12 4877 5.53 5.54 22.50 p .92 .09 4.06 20.79 26.6
1.17 .36 - - EAX Energy Action............... .38 - - .375 .38 4.00 f 2.49 -.01 10.53 9.97 3.8 .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 11.16 10.78 IRE IRESS ....................... 10.99 +19 1662 10.99 11.00 44.00 p .83 -.88 4.00 36.64 30.0
.41 .12 .145 .14 EWC Energy World Corp ......... .14 -.5 4132 .135 .14 - - .47 - 1.69 8.3 1.43 .325 .79 .725 ISU iSelect ....................... .735 -2.5 193 .735 .79 1.50 f - .58 2.04 -6.00 -
1.29 .93 1.125 1.125 EGG Enero Grp ................... 1.125 - 28 1.125 1.145 4.00 f 2.52 .06 3.56 10.10 11.1 1.43 .215 .27 .27 ISD Isentia Grp .................. .27 - 237 .27 .275 .64 f 1.00 -.21 2.37 .64 42.2
.31 .165 - - ENE Enevis ....................... .28 - - .25 .28 - - -.09 - -7.18 - .05 .018 .023 .021 ICU iSENTRIC ................... .021 +.1 1765 .021 .025 - - .01 - -.37 -
.22 .014 ▼ .016 .014 EN1 Engage:BDR................ .014 -.1 10672 .014 .017 - - -.01 - -2.00 - .235 .105 .155 .15 ISX iSignthis ..................... .155 +.5 1067 .155 .16 - - .01 - -.84 -
.05 .007 - - EN1O opt dec20 .................. .007 - - .004 .006 - - - - - - .46 .075 - - ITD ITL Health Grp .............. .11 - - .11 .12 -p - .14 - 3.34 3.3
.605 .42 .545 .52 EGN Engenco..................... .545 +4 100 .50 .545 1.00 f 5.74 .24 1.83 5.74 9.5 2.35 1.955 2.13 2.10 IGL IVE Grp ...................... 2.10 -2 304 2.10 2.12 15.50 f 1.16 .20 7.38 18.00 11.7
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .51 .095 .11 .11 IXU IXUP ......................... .11 - 217 .11 .12 - - .05 - -7.04 -
.09 .03 - - ENA Ensurance .................. .035 - - .033 .035 - - - - -2.52 - 24.19 14.38 15.45 14.91 JHX James Hardie Ind ......... 15.25 +34 18462 15.25 15.27 42.43 1.35 1.74 2.78 57.18 26.7
.022 .008 - - ECT ENV Clean Tech ............ .01 - - .01 .011 - - - - -.15 - .55 .34 .395 .38 JAN Janison Edu Grp............ .385 -1 1095 .38 .385 - - - - -25.00 -
.005 .001 - - ECTOC opt jul19 .................... .001 - - .001 .002 - - - - - - 52.39 26.96 30.19 29.35 JHG Janus Henderson .......... 29.91 +62 6985 29.90 29.92 186.71 3.40 1.60 6.24 634.37 4.7
.095 .032 - - EGL Environment Grp ........... .035 - - .036 .038 .06 f 12.00 .03 1.71 .72 4.9 2.12 1.07 1.17 1.13 JHC Japara Healthcare.......... 1.13 -3.5 717 1.13 1.145 7.75 p 1.13 .16 6.86 8.78 12.9
.13 .037 - - EVS Envirosuite .................. .068 - - .061 .064 - - .01 - -2.24 - .29 .035 .069 .066 JAT Jatenergy ................... .066 -.2 15761 .065 .067 - - - - -.20 -
24.50 18.75 24.00 23.95 EQT EQT Hldgs .................. 24.00 +17 8 23.93 24.00 82.00 f 1.19 2.00 3.42 97.27 24.7 .20 .008 .195 .185 JXT Jaxsta ....................... .195 +1 3637 .18 .20 - - - - -.20 -
1.855 1.255 1.522 1.505 EPW ERM Power ................. 1.51 -1 428 1.505 1.51 7.50 f - .58 4.97 -32.86 - .11 .012 - - JHL Jayex Healthcare........... .019 - - .02 .023 - - -.03 - -.90 -
.33 .026 .028 .027 ESE eSense-Lab................. .027 -.1 6561 .027 .028 - - .02 - -3.85 - .565 .30 - - JAY Jayride Grp ................. .45 - - .30 .45 - - - - - -
.23 .07 - - ESV eServGlobal................. .08 - - .076 .094 - - .03 - -3.35 - 29.47 20.61 ▼ 21.59 20.61 JBH JB Hi-Fi...................... 20.68 -92 10783 20.68 20.69 132.00 f 1.54 .73 6.38 203.09 10.2
.036 .011 .017 .016 ESH eSports Mogul Asia ........ .016 - 4253 .016 .017 - - - - -.90 - .054 .024 .04 .04 JCS JCurve Solutions ........... .04 - 4453 .04 .043 - - .01 - .26 15.4
.01 .001 - - ESHO opt oct19 ................... .001 - - .001 .002 - - - - - - .16 .09 - - JJF Jiajiafu Mod Agr ............ .16 - - .155 .175 - - .49 - 7.04 2.3
3.70 2.03 2.32 2.20 EHE Estia Health ................. 2.27 +3 5319 2.26 2.27 15.80 f 1.00 -.64 6.96 15.80 14.4 .72 .44 - - JCI Jiancheng................... .61 - - .56 .615 - - - - 14.61 4.2
.27 .093 - - ESK Etherstack .................. .215 - - .10 .22 - - -.05 - -1.38 - 1.575 .77 1.055 1.005 JLG Johns Lyng Grp............. 1.055 +3.5 915 1.055 1.105 -f - .13 - 5.39 19.6
1.00 .88 - - EBG Eumundi Grp................ .96 - - .92 .96 5.55 f 1.91 1.04 5.78 10.62 9.0 1.72 1.40 - - JYC Joyce ........................ 1.49 - - 1.51 1.56 11.00 f 1.11 .36 7.38 12.25 12.2
.33 .245 - - EGH Eureka Grp.................. .28 - - .27 .28 - - .30 - -.12 - 8.75 3.38 7.50 7.23 JIN Jumbo Interactive .......... 7.26 -6 925 7.25 7.26 18.50 f 1.26 .61 2.55 23.40 31.0
1.38 1.06 - - EZL Euroz ........................ 1.10 - - 1.12 1.14 11.00 f 1.81 .77 10.00 19.91 5.5 1.82 1.35 - - KSC K & S......................... 1.40 - - 1.41 1.55 4.00 f 3.48 1.72 2.86 13.90 10.1
2.80 1.58 1.645 1.64 ED1 Evans Dixon ................ 1.64 - 15 1.64 1.68 -f - - - - - .295 .08 - - KAM K2 Asset Mgt ............... .08 - - .085 .095 .50 f 4.34 .06 6.25 2.17 3.7
.021 .005 - - EVE EVE Invest................... .006 - - .005 .006 - - - - -.10 - .014 .005 - - KTE K2 Energy ................... .006 - - .005 .006 - - .01 - -.10 -
15.45 12.30 13.48 13.25 EVT Event Hospitality ........... 13.30 -5 53 13.29 13.38 52.00 f 1.34 6.14 3.91 69.90 19.0 .365 .125 .135 .13 K2F K2fly ......................... .13 - 2160 .13 .14 - - .01 - -9.55 -
.80 .265 .285 .28 EVO Evolve Edu Grp ............. .28 +1 896 .28 .295 4.16 - -.26 14.86 -18.28 - .20 .056 .07 .07 K2FOA opt may20.................. .07 - 300 .065 .10 - - - - - -
.38 .22 - - EVZ EVZ .......................... .30 - - .028 .29 - - .08 - 2.40 12.5 .065 .014 - - KPO Kalina Power................ .021 - - .017 .021 - - - - -1.10 -
.595 .40 .485 .485 EX1 Exopharm................... .485 +1 155 .485 .51 - - - - - - .545 .30 .33 .32 KLL Kalium Lakes ............... .32 +2 203 .31 .33 - - - - -6.95 -
.87 .26 .30 .30 EXP Experience Co.............. .30 - 645 .29 .305 1.00 f 1.34 - 3.33 1.34 22.4 2.50 1.80 - - KPT Kangaroo Isl Timber........ 2.00 - - 1.90 2.00 - - 2.89 - 28.00 7.1
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 127 .002 .003 - - .01 - -1.20 - 3.18 1.89 2.40 2.22 KMD Kathmandu Hldgs.......... 2.25 -37 5353 2.22 2.25 13.45 f 1.63 .12 5.98 21.96 10.2
.69 .22 .23 .23 FZO Family Zone Cyber ......... .23 - 86 .21 .23 - - -.02 - -17.35 - .80 .33 - - KZA Kazia Therapeutics......... .34 - - .33 .35 - - .10 - -12.48 -
.98 .755 .785 .785 FRM Farm Pride Foods .......... .785 - 40 .76 .785 - - .84 - .91 86.3 .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.15 .058 - - FFC FarmaForce................. .115 - - .11 .15 - - -.01 - -.38 - 1.75 1.065 1.15 1.15 KPG Kelly Partners Grp.......... 1.15 - 50 1.15 1.20 -f - .01 - 9.63 11.9
.078 .015 - - FE8 Faster Enterprises.......... .023 - - .015 .021 - - .05 - -.67 - .105 .065 - - KBC Keybridge Capital .......... .067 - - .065 .07 .50 f - .09 7.46 -4.30 -
.127 .013 ▼ .015 .013 FFG Fatfish Blockchain ......... .014 -.2 20578 .014 .015 - - .05 - 1.55 .9 .87 .25 .39 .385 KTD Keytone Dairy............... .39 +.5 1053 .38 .395 - - .10 - -1.41 -
.22 .091 .098 .094 FBR FBR.......................... .095 -.1 12326 .094 .095 - - .03 - -.75 - 1.135 .73 .965 .94 KSL Kina Sec..................... .94 -1 151 .93 .96 6.80 1.47 .41 7.23 10.01 9.4
.23 .068 - - FEI FE Inv Grp................... .099 - - .07 .095 - - .05 - -12.02 - .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .115 - - .04 - -.13 -
4.25 3.80 - - FFI FFI ........................... 4.01 - - 4.01 4.11 20.00 f 1.08 3.17 4.99 21.70 18.5 .83 .46 - - KME Kip McGrath Edu Ctr....... .74 - - .74 .75 3.00 f 1.50 -.02 4.05 4.49 16.5
5.35 3.61 4.00 3.95 FID Fiducian Grp ................ 3.98 -2 59 3.98 4.00 20.00 f 1.47 .49 5.03 29.42 13.5 .17 .089 - - KSS Kleos ........................ .105 - - .098 .105 - - - - - -
.033 .021 - - FSG Field Solutions.............. .022 - - .021 .023 - - .01 - -.12 - .14 .015 .028 .028 KNM KNeoMedia ................. .028 - 1000 .028 .029 - - .01 - -.39 -
.135 .105 .115 .11 FIJ Fiji Kava ..................... .115 +.5 8036 .11 .12 - - - - - - .24 .05 - - KNO Knosys ...................... .06 - - .053 .062 - - .02 - -.99 -
1.07 .75 .755 .75 FRI Finbar Grp................... .755 +.5 183 .75 .755 6.00 f .97 .93 7.95 5.84 12.9 10.00 2.61 3.55 3.37 KGN Kogan Com ................. 3.42 -7 7879 3.40 3.43 13.00 f 1.16 .44 3.80 15.10 22.6
.22 .045 .052 .052 FTC FinTech Chain .............. .052 - 95 .048 .055 - - - - -.13 - .026 .007 - - KKL Kollakorn Corp ............. .009 - - .008 .009 - - .01 - -1.41 -
.046 .007 .008 .007 FGF First Growth Funds......... .008 - 16931 .007 .008 - - .01 - -.06 - .485 .195 .28 .28 KKT Konekt....................... .28 - 22 .21 .285 1.00 f - -.22 3.57 -.17 -
.40 .14 .17 .15 FCT Firstwave Cloud Tech ...... .16 -1.5 865 .145 .16 - - .01 - -4.45 - .071 .071 - - KNH Koon......................... .071 - - .01 .11 - - .23 - .06 118.3
15.07 11.18 12.62 12.20 FPH Fisher & Paykel Hlth........ 12.37 +26 2038 12.36 12.37 20.72 1.63 1.10 1.68 33.79 36.6 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
.089 .011 .018 .017 FGO FlamingoAI.................. .017 -.1 8976 .016 .018 - - .01 - -.69 - .355 .059 - - KYK Kyckr ........................ .067 - - .065 .072 - - .02 - -3.24 -
3.035 1.668 1.99 1.95 FWD Fleetwood................... 1.99 +1 154 1.98 1.99 1.00 f - - .50 -22.00 - .035 .017 - - LHM Land Homes Grp .......... .017 - - .014 .017 - - .01 - -.30 -
6.996 4.255 4.76 4.64 FBU Fletcher Bld ................. 4.70 +18 5503 4.69 4.70 - - 2.61 - -23.39 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
2.34 1.305 1.40 1.34 FXL FlexiGroup .................. 1.35 - 7322 1.345 1.35 7.70 f - .78 5.70 -2.80 - .645 .42 - - LMW Landmark White............ .47 - - .455 .48 4.60 f 1.18 .10 9.79 5.44 8.6
.12 .028 - - FRX Flexiroam ................... .054 - - .044 .054 - - -.01 - -2.30 - .35 .105 .32 .32 LBL Laserbond .................. .32 +2.5 214 .32 .35 .60 f 1.73 .14 1.88 1.04 30.8
70.53 41.37 43.00 41.86 FLT Flight Centre Travel......... 41.94 +7 1965 41.92 41.94 167.00 f 1.56 9.32 3.98 260.50 16.1 .24 .10 .15 .135 LAA Latam Autos ................ .15 +1 300 .135 .15 - - .01 - -3.90 -
.60 .29 .31 .30 FLC Fluence...................... .305 - 439 .305 .31 - - .12 - -20.90 - .086 .055 - - LAW Lawfinance.................. .08 - - - .076 - - -.06 - -4.76 -
6.12 4.13 4.45 4.35 FSF Fonterra S/H Fund ......... 4.35 - 48 4.35 4.45 23.54 1.37 4.70 5.41 32.16 13.5 .225 .081 .09 .089 LBT LBT Innovations ............ .09 +.3 343 .086 .09 - - .08 - -1.70 -
7.00 4.40 4.64 4.41 FNP Freedom Food.............. 4.46 -17 851 4.45 4.46 5.00 p 1.20 1.72 1.12 5.98 74.6 .115 .04 - - LER Leaf Res..................... .044 - - .051 .056 - - .01 - -2.01 -
.54 .02 .023 .021 FIG Freedom Insurance ........ .023 +.1 4150 .021 .023 - - .26 - 5.49 .4 .385 .205 .31 .31 LGD Legend ...................... .31 - 55 .275 .31 1.45 f 1.93 .05 4.68 2.80 11.1
.92 .31 .865 .86 FLN Freelancer................... .86 - 823 .845 .865 - - - - -1.07 - 21.73 11.03 11.71 11.23 LLC Lendlease Grp.............. 11.54 +43 19735 11.54 11.55 69.00 1.99 8.70 5.98 137.00 8.4
.804 .465 .495 .47 FDV Frontier Digital .............. .47 -1 306 .47 .48 - - - - -4.58 - .195 .055 .06 .06 LSH Lifespot Health ............. .06 - 27 .06 .066 - - .04 - -2.35 -
1.635 .99 - - FSA FSA Grp ..................... 1.04 - - 1.035 1.08 7.00 f 1.84 .69 6.73 12.89 8.1 6.35 4.50 5.30 5.20 LIC Lifestyle Commun.......... 5.27 -2 176 5.26 5.30 4.50 f 11.20 1.96 .85 50.39 10.5
.251 .048 - - FUN Funtastic .................... .054 - - .053 .058 -f - -.13 - 32.60 .2 .45 .345 .38 .375 LAU Lindsay Aust ................ .375 - 1092 .375 .385 1.80 f 1.50 .27 4.80 2.70 13.9
.45 .18 .275 .265 GMV G Medical................... .265 -1 600 .265 .28 - - - - -2.26 - .21 .047 .053 .052 LNU Linius Tech .................. .053 +.1 2372 .05 .057 - - .01 - -1.30 -
3.525 1.88 2.73 2.68 GEM G8 Education ............... 2.72 - 14529 2.71 2.72 20.50 f .81 -.54 7.54 16.64 16.3 .031 .008 - - LNUOA opt sep19 .................. .01 - - .008 .01 - - - - - -
.145 .07 .10 .094 GRB Gage Roads Brewing ...... .094 -.6 116 .095 .105 - - .04 - .24 39.2 9.05 6.50 6.79 6.69 LNK Link Admin Hldg............ 6.71 +1 8272 6.70 6.71 20.50 f 1.39 -.94 3.06 28.56 23.5
.41 .31 .34 .337 GAP Gale Pacific ................. .337 -.3 423 .335 .34 2.00 1.68 .28 5.93 3.35 10.1 .076 .01 - - LHB Lionhub Grp ................ .01 - - .01 .04 - - - - -1.90 -
1.55 .91 - - GCM Garda Capital Grp .......... 1.55 - - 1.55 - 6.50 p 1.78 .81 4.19 11.60 13.4 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
1.38 ▲ 1.11 1.38 1.33 GDF Garda Div Prop Fund....... 1.335 +1 451 1.32 1.335 9.00 2.09 1.29 6.74 18.80 7.1 .875 .385 .525 .505 LNG Liquefied Natural ........... .505 -1 5258 .505 .51 - - .11 - -4.40 -
5.01 1.91 - - GZL Gazal ........................ 3.49 - - 3.35 3.65 18.00 f .94 2.12 5.16 16.86 20.7 1.50 .30 .55 .55 LVH Livehire ...................... .55 -1.5 110 .525 .55 - - - - -4.10 -
2.59 1.425 1.53 1.50 GBT GBST Hldgs................. 1.50 -5 55 1.50 1.53 5.00 f 1.84 .27 3.33 9.20 16.3 .755 .275 .38 .34 LVT Livetiles ..................... .375 +3.5 11614 .37 .375 - - .03 - -5.20 -
1.38 1.115 1.34 1.325 GDI GDI Prop Grp ............... 1.325 -.5 8990 1.325 1.33 7.75 1.79 1.18 5.85 13.88 9.5 .083 .02 .049 .048 LCT Living Cell Tech ............. .048 +.3 496 .048 .049 - - .01 - -.07 -
1.74 .58 .65 .65 GDG Generation Dev Grp........ .65 +2 200 .65 .70 2.00 p .16 .12 3.08 .32 203.1 1.30 .765 .85 .85 LPE Locality Planning ........... .85 -1 165 .79 .85 - - .02 - -3.00 -
2.50 2.08 2.50 2.44 GNE Genesis Energy............. 2.44 -1 120 2.44 2.50 15.24 .12 1.44 6.25 1.82 134.1 .365 .115 .13 .125 LCM LogiCamms................. .13 +1 266 .125 .155 -p - .03 - -.95 -
.90 .235 .80 .795 GSS Genetic Signatures......... .80 - 451 .80 .835 - - .13 - -3.13 - .415 .401 - - LCE London City Equities....... .415 - - - - 1.37 f .07 .45 3.30 .10 415.0
.021 .006 .006 .006 GTG Genetic Tech................ .006 - 41887 .006 .007 - - - - -.22 - 1.275 .27 .37 .36 LON Longtable Grp .............. .36 -2 257 .35 .37 - - .33 - -10.31 -
.38 .225 .275 .27 GNX Genex Power ............... .27 -.5 226 .265 .275 - - .05 - -2.54 - .145 .05 .10 .10 LVE Love Grp Global ............ .10 - 350 .091 .10 - - -.01 - -19.40 -
6.866 4.70 ▼ 4.83 4.70 GTK Gentrack Grp ............... 4.76 +5 171 4.70 4.95 12.91 p 1.13 .02 2.71 14.65 32.5 12.53 5.62 ▼ 6.18 5.62 LOV Lovisa Hldgs ................ 5.71 -51 3238 5.71 5.73 27.00 f 1.27 .40 4.73 34.24 16.7
3.055 2.05 2.215 2.16 GMA Genworth Mortg Ins........ 2.18 +4 2157 2.18 2.20 20.00 f 1.06 3.93 9.17 21.20 10.3 5.63 4.04 4.93 4.81 LYL Lycopodium ................ 4.93 +11 42 4.93 4.95 30.00 f 1.52 1.83 6.09 45.70 10.8
3.65 .30 .40 .38 GSW GetSwift..................... .38 +1.5 164 .375 .40 - - .49 - -7.11 - .38 .17 .21 .21 M7T Mach7 Tech ................ .21 - 98 .21 .215 - - - - -3.90 -
.043 .016 - - GID GI Dynamics ................ .019 - - .017 .02 - - -.42 - 24.60 .1 129.87 96.82 110.56 106.74 MQG Macq Grp ................... 109.83 +298 9371 109.80 109.83 535.00 p 1.45 43.07 4.87 776.10 14.2
.25 .135 - - GLE GLG Corp ................... .14 - - .105 .14 - - .89 - 4.37 3.2 2.18 1.245 1.85 1.85 MRN Macquarie Media........... 1.85 - 50 1.85 1.895 7.00 f 1.22 - 3.78 8.54 21.7
.34 .13 - - GLH Global Health ............... .13 - - .15 .18 - - .01 - -.79 - 24.69 14.70 21.50 20.95 MAQ Macq Telecom Grp......... 20.95 -92 5 20.40 21.00 50.00 f 1.62 3.62 2.39 80.90 25.9
2.75 1.10 - - GLB Globe Intl.................... 2.30 - - 1.59 2.30 11.00 1.85 .96 4.78 20.36 11.3 29.52 21.80 24.18 23.56 MFG Magellan Fin Grp ........... 23.95 +58 3290 23.94 23.96 134.50 f .91 2.92 5.62 122.00 19.6
1.75 .65 .715 .695 GMY Goldfields Money .......... .715 +2.5 439 .695 .77 - - .87 - -1.80 - .85 .42 .535 .535 MAI Mainstream Grp ............ .535 -1 93 .515 .535 1.50 f 1.09 -.05 2.80 1.63 32.8
11.22 7.57 10.855 10.69 GMG Goodman Grp .............. 10.72 +4 32148 10.71 10.73 29.25 2.09 4.64 2.73 61.10 17.5 .30 .125 - - MGP Managed Accounts ........ .16 - - .155 .165 - - .03 - -1.05 -
.116 .045 - - GOO Gooroo Ventures ........... .045 - - .05 .055 - - .02 - -4.40 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
3.21 2.50 - - GOW Gowing Bros................ 2.60 - - 2.55 2.60 12.00 f .85 4.44 4.62 10.15 25.6 .29 .17 - - MTM Mareterram ................. .19 - - .175 .24 - - .01 - .46 41.3
.06 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .049 .02 - - MCX Mariner Corp................ .025 - - .022 .049 - - -.23 - -.28 -
5.745 4.59 5.40 5.315 GPT GPT Grp..................... 5.33 +2 35257 5.33 5.34 25.46 2.71 5.31 4.78 69.00 7.7 1.36 .395 - - MMM Marley Spoon............... .40 - - .395 .45 - - - - - -
9.80 7.17 9.255 9.05 GNC GrainCorp................... 9.20 +17 4188 9.19 9.20 16.00 f 1.93 6.46 1.74 30.80 29.9 .895 .48 .52 .50 MXI MaxiTRANS Ind ............ .52 +.5 1831 .505 .52 3.50 f 1.55 .53 6.73 5.44 9.6
6.56 3.575 5.47 5.43 GXL Greencross ................. 5.43 -3 2419 5.43 5.44 15.50 f 1.13 -.76 2.85 17.52 31.0 1.17 .835 - - MFD Mayfield Childcr ............ .87 - - .85 .88 -f - -.34 - 13.19 6.6
3.92 3.08 3.78 3.70 GOZ Growthpoint Prop .......... 3.76 +5 2801 3.75 3.76 22.60 2.37 3.19 6.01 53.50 7.0 1.425 .61 .782 .74 MYX Mayne Pharma ............. .77 +2.5 36901 .765 .77 - - .12 - -9.16 -
2.76 .975 1.02 1.01 GTN GTN.......................... 1.01 - 658 1.01 1.02 11.00 p - .42 10.89 -7.00 - .59 .265 - - MEA McGrath..................... .295 - - .28 .295 -f - .17 - -44.34 -
15.55 11.09 11.47 11.19 GUD GUD Hldgs.................. 11.29 -2 1277 11.28 11.31 52.00 f 2.27 .35 4.61 118.20 9.6 18.65 12.86 13.90 12.95 MMS McMillan Shakespr......... 13.69 -3 1344 13.69 13.70 73.00 f .83 2.01 5.33 60.90 22.5
3.94 2.49 2.84 2.70 GWA GWA Grp .................... 2.82 +8 3697 2.80 2.82 18.00 f 1.14 .18 6.38 20.60 13.7 1.81 1.11 1.25 1.21 MCP McPherson’s................ 1.22 - 126 1.22 1.27 8.50 f .58 - 6.97 4.97 24.5
4.80 2.89 3.50 3.43 HSN Hansen Tech ............... 3.47 -3 701 3.47 3.50 6.00 f 2.47 -.01 1.73 14.80 23.4 .028 .013 - - MSG MCS Services .............. .014 - - .014 .015 - - .01 - -.35 -
.063 .014 - - HT8 Harris Tech Gl............... .014 - - .016 .017 - - -.02 - -1.46 - .061 .028 .035 .033 MDR Medadvisor ................. .033 -.2 2858 .033 .035 - - .01 - -.36 -
4.542 2.99 3.19 3.08 HVN Harvey Norman............. 3.11 -5 58973 3.10 3.11 30.00 f 1.12 .03 9.65 33.71 9.2 3.39 2.29 2.58 2.50 MPL Medibank Private........... 2.54 +4 53114 2.53 2.54 12.70 f 1.28 .54 5.00 16.20 15.7
.625 .19 .32 .315 HZR Hazer Grp ................... .315 -.5 268 .315 .32 - - .07 - -13.37 - .332 .019 .022 .022 MEB Medibio ..................... .022 +.1 2266 .02 .022 - - .01 - -8.81 -
3.956 2.19 2.80 2.57 HLS Healius ...................... 2.63 +19 48616 2.63 2.64 10.60 f .16 -1.41 4.03 1.70 154.7 8.07 3.56 4.26 4.10 MVP Medical Develop ........... 4.14 -12 266 4.10 4.14 4.00 f .10 -.18 .97 .40 1035.0
1.355 .96 - - HLA Healthia ..................... .99 - - .99 1.00 - - - - - - .03 .016 - - MGZ Medigard.................... .02 - - .02 .028 - - -.01 - -.58 -
2.59 1.71 2.225 2.20 HSO Healthscope ................ 2.21 +2 25292 2.20 2.21 6.70 .78 .34 3.03 5.20 42.5 1.20 .34 .40 .39 MDC Medlab Clinical ............. .395 +.5 453 .385 .40 - - .11 - -2.39 -
1.52 1.30 ▼ 1.305 1.30 HGH Heartland Grp .............. 1.305 -5.5 30 1.255 1.285 - - - - - - 4.56 3.03 3.79 3.63 MP1 Megaport.................... 3.69 -5 379 3.63 3.69 - - .60 - -23.00 -
2.65 2.35 2.49 2.48 HM1 Hearts And Minds .......... 2.48 - 392 2.48 2.49 - - - - - - .037 .018 - - MJC Mejority Capital............. .027 - - .027 .036 - - 4.02 - .25 10.8
6.45 4.30 6.00 5.99 HLO Helloworld Travl ............ 6.00 -7 176 5.99 6.02 18.00 f 1.51 -.20 3.00 27.10 22.1 .072 .01 - - MEM Memphasys................. .03 - - .027 .03 - - - - -.15 -
.205 .15 .18 .17 HMD HeraMED.................... .17 -.5 200 .17 .185 - - - - - - .195 .12 - - MHI Merchant House............ .125 - - - .13 - - .53 - -.56 -
.525 .35 - - HNG HGL.......................... .46 - - .445 .455 1.50 f .73 - 3.26 1.10 41.8 3.69 2.85 3.55 3.39 MCY Mercury NZ ................. 3.55 +18 2 3.31 3.55 13.86 1.13 2.15 3.90 15.61 22.7
.084 .034 - - HPR High Peak Royalties........ .069 - - .069 .073 - - - - -.22 - 3.41 2.53 3.32 3.25 MEZ Meridian Energy ............ 3.32 +10 51 3.22 3.32 12.31 .58 - 3.71 7.15 46.4
1.16 .475 .65 .635 HFR Highfield Res ............... .65 -1 1533 .64 .67 - - - - -.43 - 2.47 1.015 1.34 1.25 MSB Mesoblast................... 1.295 +3 11149 1.29 1.30 - - .07 - -10.26 -
.32 .165 .185 .18 HIL Hills .......................... .185 +1 988 .175 .185 -f - - - .15 123.3 3.73 2.25 2.40 2.32 MTS Metcash..................... 2.32 -6 35420 2.32 2.33 13.50 f - .46 5.82 -14.70 -
1.20 .76 - - HIT Hitech Grp Aust ............ .86 - - .87 .90 8.00 f .84 .19 9.30 6.75 12.7 .94 .355 .50 .50 MPP Metro Perform Glass....... .50 -2.5 6 .50 .53 6.77 1.01 .02 13.54 6.87 7.3
.20 .051 - - HCT Holista Colltech............. .055 - - .042 .059 - - .01 - -.49 - .345 .123 .275 .275 MGC MG Unit Tr................... .275 - 200 .275 .29 -f - - - - -
.048 .017 - - HSC Homestay Care............. .036 - - .036 .038 - - - - -.30 - .125 .032 .045 .041 MXC MGC Pharmaceuticals .... .042 +.1 25996 .042 .043 - - .01 - -.73 -
.27 .175 .18 .18 HOT HotCopper Hldgs .......... .18 +.5 100 .18 .19 -f - .03 - 1.10 16.4 .06 .007 ▼ .007 .007 MXCOD opt jun19 ................... .007 -.4 379 .008 .013 - - - - - -
3.39 2.74 3.13 3.03 HPI Hotel Prop Inv............... 3.05 -9 2061 3.04 3.06 19.60 1.69 2.79 6.43 33.15 9.2 5.02 .64 3.90 3.75 MWR MGM Wireless.............. 3.88 +3 261 3.86 3.88 - - .26 - -11.71 -
.21 .095 .098 .098 HRL HRL Hldgs .................. .098 +.3 1213 .09 .10 - - .02 - -.40 - 1.34 .595 - - MHJ Michael Hill Int .............. .62 - - .60 .64 5.00 .24 .46 8.06 1.19 52.1
2.326 1.145 1.585 1.54 HT1 HT&E ........................ 1.55 - 290 1.54 1.555 7.00 f - .42 4.52 -34.49 - .85 .43 .43 .43 MAM Microequities ............... .43 - 295 .42 .49 -f - - - - -
15.40 9.18 11.82 11.40 HUB HUB24 ...................... 11.41 -20 662 11.40 11.42 - - .42 - 12.27 93.0 .455 .27 - - MX1 Micro-X...................... .295 - - .29 .30 - - -.02 - -11.50 -
.038 .028 .038 .037 HGL Hudson Invest .............. .037 -.1 650 .038 .04 - - .04 - .19 19.5 3.44 2.30 - - MWY Midway...................... 3.31 - - 3.25 3.31 -f - 1.18 - 25.00 13.2
5.25 3.95 4.70 4.63 HUO Huon Aquaculture.......... 4.70 -9 1 4.63 4.70 10.00 p 3.02 3.53 2.13 30.21 15.6 1.52 .215 .23 .225 MIL Millennium Grp ............. .225 +.5 2100 .22 .225 -f - -.61 - -1.63 -
.22 .042 - - HTA Hutchison ................... .11 - - .11 .12 - - .01 - -.29 - .049 .022 - - MNW Mint Payments ............. .03 - - .025 .031 - - - - -.78 -
.16 .023 .027 .025 HYD Hydrix ....................... .025 -.5 17740 .025 .026 - - -.01 - -.94 - 2.53 2.005 2.25 2.195 MGR Mirvac Grp .................. 2.21 +1 90389 2.21 2.22 11.30 2.60 2.31 5.11 29.40 7.5
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .80 .37 - - MUA Mitula Grp................... .80 - - - - - - .10 - 1.90 42.1
.012 .001 - - IBN iBuyNew Grp ............... .001 - - .001 .002 - - - - -.10 - .315 .135 .15 .145 MRM MMA Offshore .............. .145 -.5 430 .145 .15 -f - .38 - -4.11 -
.175 .038 .052 .05 ICI iCandy Interactive.......... .05 - 415 .049 .052 - - .01 - -.89 - .63 .185 .245 .225 MMJ MMJ Grp Hlds .............. .225 -2 3476 .225 .245 - - .27 - 13.10 1.7
.045 .007 - - ICIO opt feb20 ................... .007 - - .003 .025 - - - - - - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.40 - - .32 - -2.76 -
.295 .11 .155 .135 ICQ iCar Asia..................... .145 +1 4142 .145 .16 - - .04 - -3.69 - 6.90 3.56 3.77 3.70 MNF MNF Grp .................... 3.70 -7 79 3.70 3.74 8.35 f 1.95 .38 2.26 16.25 22.8
.096 .031 .064 .063 ICT iCollege ..................... .063 - 546 .061 .063 - - -.02 - -1.11 - .43 .099 - - MBM Mobecom ................... .105 - - .115 .14 - - .01 - -9.46 -
.036 .01 - - ICTOB opt jul19 .................... .015 - - .013 .029 - - - - - - .11 .058 - - MOB Mobilicom................... .093 - - .084 .093 - - .03 - .70 13.3
1.50 .83 - - ICS ICS Global .................. .92 - - .93 .99 6.50 1.11 .30 7.07 7.20 12.8 6.90 4.30 4.60 4.51 MOE Moelis Aust ................. 4.59 -35 51 4.55 4.60 -f - 1.36 - 23.50 19.5
.95 .55 - - ID8 identitii....................... .70 - - .61 .72 - - - - - - 18.86 12.51 14.06 13.13 MND Monadelphous Grp ........ 13.95 +30 1285 13.94 13.95 62.00 f 1.23 4.16 4.44 76.11 18.3
11.44 5.65 10.115 9.63 IEL IDP Education .............. 9.85 +4 3964 9.84 9.85 15.00 p 1.37 -.15 1.52 20.59 47.8 1.42 .882 1.03 1.00 MVF Monash IVF Grp ............ 1.03 +4.5 1837 1.01 1.03 6.00 f 1.52 -.38 5.83 9.10 11.3
.185 .065 - - IDT IDT Aust ..................... .145 - - .14 .145 - - .13 - -6.90 - 2.31 1.50 1.655 1.57 MNY Money3 ..................... 1.59 -5.5 2040 1.585 1.59 9.50 f 2.10 1.14 5.97 19.91 8.0
.11 .044 - - IGN Ignite ........................ .05 - - .05 .076 - - .15 - -2.86 - .29 .185 - - MOQ MOQ......................... .23 - - .225 .23 - - .03 - .70 32.9
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .60 - - - .08 - -5.21 - 2.56 .905 .97 .93 MOC Mortgage Choice........... .945 -2 945 .945 .985 18.00 f .19 .62 19.05 3.40 27.8
.111 .023 .03 .03 IBX Imagion Biosys ............. .03 - 175 .026 .027 - - .02 - -5.00 - 5.17 1.75 1.90 1.85 MTO Motorcycle Hldg............ 1.85 -5 73 1.85 1.90 12.00 f 1.38 .21 6.49 16.60 11.1
.046 .022 .027 .027 IME Imexhs ...................... .027 -.1 1000 .027 .028 - - .01 - .35 7.7 .26 .135 .145 .145 MPW MSL Solutions .............. .145 - 1150 .145 .155 - - .01 - .04 362.5
3.33 2.23 3.08 2.96 IMF IMF Bentham ............... 3.00 -9 427 2.99 3.00 3.00 f - .27 1.00 -6.40 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.041 .011 .019 .017 IHL Impression Health.......... .018 +.2 25220 .017 .018 - - - - -1.30 - .225 .057 .195 .195 MCA Murray Cod Aust ........... .195 -.5 30 .19 .20 - - .03 - -.10 -
.012 .001 .005 .005 IHLOB opt sep20 .................. .005 -.1 7500 .005 .006 - - - - - - .42 .074 .079 .078 MRG Murray River Grp ........... .078 -.1 5111 .078 .079 - - .16 - -46.72 -
.60 .18 .23 .21 IMC Immuron .................... .23 +2 369 .23 .24 - - .06 - -2.30 - .36 .25 - - MPX Mustera Prop Grp .......... .32 - - .165 - .25 2.16 .22 .78 .54 59.3
.18 .03 - - IMCOB opt nov19 .................. .03 - - .03 .08 - - - - - - .677 .345 .42 .395 MYR Myer Hldgs.................. .41 -1 19122 .405 .41 2.00 f - .19 4.88 -59.20 -
.056 .022 .031 .029 IMM Immutep .................... .03 +.2 8876 .03 .031 - - .01 - -.49 - 1.65 .22 .29 .29 MYQ MyFiziq...................... .29 -2.5 10 .29 .31 - - -.01 - -17.61 -
1.04 .18 .215 .19 IPD ImpediMed.................. .19 -.5 3167 .19 .195 - - .09 - -7.00 - 3.72 2.72 3.37 3.325 MYO MYOB Grp .................. 3.33 - 90182 3.33 3.34 11.50 .84 -.78 3.45 9.65 34.5
.054 .009 .012 .012 IMS Impelus...................... .012 - 7244 .012 .014 - - - - -6.45 - 5.19 4.30 4.545 4.50 MYS MyState ..................... 4.545 +4.5 29 4.53 4.58 28.75 f 1.22 2.54 6.33 34.97 13.0
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .05 .095 - - - - -2.30 -
.040 .013 .02 .019 IMU Imugene..................... .019 +.1 6250 .019 .02 - - - - -.15 - .57 .38 - - NAM Namoi Cotton............... .40 - - .405 .43 1.90 p .84 1.03 4.75 1.60 25.0
.025 .004 - - IMUOA opt nov20 .................. .008 - - .009 .01 - - - - - - .195 .07 - - NC6 Nanollose ................... .088 - - .084 .10 - - .04 - -2.57 -
.012 .006 .01 .009 IMUOB opt nov21 .................. .01 +.1 1000 .007 .01 - - - - - - .06 .01 - - NC6O opt dec20 .................. .015 - - .015 .06 - - - - - -
.719 .235 .595 .595 IAB Inabox Grp .................. .595 - 54 .595 .605 -f - -.41 - -54.54 - 3.86 2.26 2.885 2.75 NAN Nanosonics ................. 2.85 +7 5688 2.85 2.86 - - .26 - 1.92 148.4
.538 .014 .075 .051 INP IncentiaPay ................. .054 -1.6 52760 .053 .054 -f - -.01 - -52.80 - .185 .074 .082 .08 NVU Nanoveu .................... .08 -.2 460 .078 .086 - - - - - -
4.28 3.175 3.355 3.255 IPL Incitec Pivot................. 3.33 +10 54084 3.32 3.33 10.70 p 1.17 1.04 3.21 12.50 26.6 30.64 22.52 24.08 23.65 NAB National Aust Bank......... 23.93 +30 48231 23.92 23.93 198.00 f 1.02 16.09 8.27 201.29 11.9
.245 .048 .05 .05 IDZ Indoor Skydive Aust........ .05 +.2 152 .046 .05 - - .16 - -7.42 - 1.865 1.419 1.80 1.755 NSR Natl Storage REIT .......... 1.77 +.5 11801 1.77 1.775 9.40 .04 1.51 5.31 .33 536.4
2.80 2.45 2.75 2.71 IDR Industria REIT............... 2.75 +3 343 2.72 2.75 16.80 1.76 2.70 6.11 29.56 9.3 1.36 .45 ▼ .48 .45 NTD National Tyre&Wheel....... .46 -3 230 .46 .50 -f - .43 - 5.25 8.8
.75 .41 .47 .44 IFN Infigen Energy .............. .47 +3 9331 .465 .47 - - .48 - 4.80 9.8 3.20 1.815 - - NVL National Veterinary ......... 1.95 - - 1.95 2.00 3.00 f 3.54 -.44 1.54 10.63 18.3
1.39 .765 1.18 1.08 IFM Infomedia ................... 1.155 +5 1172 1.12 1.155 1.70 f 2.45 .03 1.47 4.16 27.8 6.24 3.22 4.23 4.07 NGI Navigator Global ........... 4.12 -6 1678 4.11 4.12 21.34 - 48.42 5.18 -10.89 -
3.60 2.76 - - IFT Infratil........................ 3.60 - - 3.25 3.58 15.41 .92 2.77 4.28 14.23 25.3 5.60 3.87 5.09 4.95 NVT Navitas ...................... 4.99 +4 4751 4.97 4.99 17.40 p - -1.04 3.49 -15.60 -
3.22 2.60 2.99 2.92 INA Ingenia Grp ................. 2.93 -7 3672 2.93 2.94 10.75 1.53 2.57 3.67 16.50 17.8 1.935 .62 1.54 1.495 NEA Nearmap .................... 1.50 -3 7715 1.495 1.505 - - - - -2.84 -
4.48 3.061 4.04 3.87 ING Inghams Grp................ 3.90 -7 16433 3.89 3.90 -f - .70 - 30.81 12.7 .024 .008 - - NCL Netccentric ................. .008 - - .008 .016 - - .02 - -.82 -
8.651 6.53 7.05 6.88 IAG Insurance Aust Grp......... 7.01 +10 29413 6.99 7.02 33.86 f 1.18 1.46 4.83 39.91 17.6 1.60 .645 .78 .765 NTC NetComm Wireless ........ .78 +2 411 .77 .78 - - .35 - 5.45 14.3
.67 .005 .345 .345 IGE INT Green Energy .......... .345 - 164 .24 .34 - - - - -29.00 - .043 .021 .03 .03 NET NetLinkz..................... .03 -.1 14174 .03 .031 - - - - -.71 -
.08 .018 - - IP1 INT Payment Tech.......... .018 - - .018 .028 - - .01 - -1.65 - 9.99 5.61 7.68 7.40 NWL Netwealth Grp .............. 7.45 -15 1486 7.44 7.45 -f - .28 - 8.96 83.1
3.22 1.99 2.725 2.63 IDX Integral Diagnostics........ 2.70 - 239 2.69 2.73 8.00 f 1.30 -.07 2.96 10.40 26.0 3.60 1.005 1.645 1.53 NEU Neuren Pharma............. 1.59 +6 1007 1.58 1.59 - - .17 - -2.28 -
4.12 1.48 1.78 1.715 IRI Integrated Research ....... 1.745 -.5 1122 1.725 1.745 6.50 f 1.72 .21 3.72 11.19 15.6 .33 .13 - - NSB NeuroScientific ............. .13 - - .13 .17 - - - - - -
.53 .09 .09 .09 IHR intelliHR ..................... .09 -.2 150 .09 .12 - - - - - - .265 .04 .053 .05 NTI Neurotech Intl............... .053 +.3 360 .045 .053 - - - - -3.93 -
.037 .009 - - IAM Intiger Grp................... .01 - - .01 .011 - - - - -.29 - 1.53 1.35 - - NEW NEW Energy Solar.......... 1.40 - - 1.36 1.39 - - 1.54 - 15.97 8.8
.066 .035 - - IEQ Int’l Equities................. .035 - - .002 - - - .08 - .76 4.6 .025 .001 - - NEWOA opt feb19 ................... .001 - - .001 .002 - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - .021 .001 .001 .001 NEWOB opt aug19 .................. .001 - 245 .001 .01 - - - - - -
.31 .14 - - INV InvestSMART ............... .14 - - .14 .145 - - .04 - .21 66.7 22.62 15.98 16.72 16.20 NWS News Corp .................. 16.42 +19 1797 16.41 16.45 18.99 - 6.01 1.16 -351.78 -
.014 .003 .005 .004 IVO Invigor Grp .................. .004 - 9555 .004 .005 - - -.01 - -.71 - 22.28 15.70 16.36 16.16 NWSLV a nonvote................... 16.16 +29 5 16.26 16.70 18.99 - - 1.18 - -
4
Tables
8.19 5.26 6.19 6.01 NXT NEXTDC..................... 6.06 -2 7478 6.05 6.06 - - 2.57 - 2.25 269.3 .043 .016 -- ......... RUB Rubicor Grp .016 - - .013 .028 - - -.02 - -5.73 -
7.20 4.64 5.245 5.13 NHF NIB Hldgs ................... 5.21 +7 6210 5.20 5.21 20.00 f 1.47 .53 3.84 29.40 17.7 2.378 1.945 2.19 2.16 RFF Rural Funds Grp ............ 2.17 -2 1071 2.17 2.19 10.23 1.38 1.06 4.71 14.13 15.4
7.34 4.91 5.15 4.92 NCK Nick Scali ................... 4.99 -12 9636 4.99 5.01 40.00 f 1.26 1.00 8.02 50.60 9.9 3.31 2.75 2.98 2.94 RHL Ruralco ...................... 2.98 +1 66 2.97 2.98 15.00 f 1.60 .53 5.03 24.03 12.4
2.665 1.34 1.395 1.345 NEC Nine Entertainment ........ 1.35 - 77156 1.35 1.355 10.00 f 2.40 .23 7.41 24.00 5.6 .745 .445 .46 .455 RXP RXP Services ............... .46 - 592 .455 .475 3.50 f 1.40 .01 7.61 4.90 9.4
3.90 1.80 2.67 2.62 NBL Noni B ....................... 2.66 -5 323 2.62 2.71 13.00 f 1.64 .30 4.89 21.30 12.5 .40 .135 .335 .325 SRH Saferoads .................. .335 +1 126 .32 .345 - - .13 - 1.95 17.2
.024 .003 - - NOR Norwood Systems ......... .005 - - .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 .46 .44 SO4 Salt Lake Potash ........... .44 -2 1021 .44 .46 - - - - -6.47 -
.40 .17 .19 .175 NOV Novatti Grp.................. .19 +1 62 .175 .195 - - .06 - -1.53 - .615 .325 - - SND Saunders Intl................ .33 - - .33 .35 1.00 f - .23 3.03 -3.03 -
.052 .022 .03 .03 NHL Novita Health ............... .03 +.1 928 .03 .031 - - - - -1.35 - 2.74 2.155 2.545 2.51 SCP SCA Prop Grp............... 2.53 - 22208 2.53 2.54 14.35 1.64 2.30 5.67 23.50 10.8
1.64 .41 - - NOX Noxopharm ................. .41 - - .415 .45 - - .08 - -17.39 - .026 .017 .017 .017 SVD Scandivanadium ........... .017 -.1 650 .015 .017 - - .01 - -.13 -
2.17 1.16 1.635 1.565 NWH NRW Hldgs ................. 1.58 -2 2749 1.575 1.58 2.00 f 5.80 .57 1.27 11.60 13.6 4.535 3.70 3.95 3.875 SCG Scentre Grp ................. 3.90 +6 79901 3.90 3.91 21.95 3.66 4.41 5.63 80.36 4.9
.236 .133 - - NSX NSX.......................... .14 - - .14 .225 - - .01 - -2.78 - 17.40 10.90 13.08 13.05 SFC Schaffer Corp............... 13.06 -37 81 13.06 13.43 45.00 f 3.70 6.47 3.45 166.72 7.8
9.445 5.31 5.97 5.79 NUF Nufarm ...................... 5.85 +1 8652 5.84 5.85 11.00 - .86 1.88 -5.02 - .03 .01 - - SCL Schrole Grp ................. .015 - - .014 .015 - - - - -3.09 -
.137 .052 .072 .07 NUH Nuheara ..................... .07 -.1 23250 .07 .071 - - .01 - -.92 - .13 .031 - - SDV Scidev ....................... .056 - - .04 .056 - - .05 - 2.00 2.8
.029 .004 .006 .006 NVO Nvoi.......................... .006 - 4407 .006 .007 - - - - -.88 - 4.40 2.83 - - SCO Scott Pac Grp............... 4.40 - - - - -f - 1.48 - 23.95 18.4
2.80 1.685 2.17 2.17 NZK NZK Salmon ................ 2.17 - 2 2.15 2.50 - - 1.12 - 11.01 19.7 .34 .14 .16 .16 SCT Scout Sec ................... .16 - 145 .16 .17 - - - - -4.83 -
.85 .45 .50 .49 NZM NZME........................ .49 +1.5 218 .485 .50 7.44 1.03 -.21 15.18 7.67 6.4 .70 .42 .655 .64 SDI SDI........................... .64 -1.5 158 .63 .64 2.50 f 1.90 .39 3.91 4.76 13.4
.042 .017 .019 .019 OBJ OBJ.......................... .019 - 570 .019 .02 - - - - -.09 - .18 .044 .115 .115 SFG Seafarms Grp............... .115 - 170 .11 .115 - - .01 - -1.42 -
3.64 2.50 2.70 2.69 OCL Objective.................... 2.70 +5 200 2.60 2.70 5.00 f 1.60 .15 1.85 8.00 33.8 .095 .021 - - SFGO opt jul21 .................... .063 - - .06 .072 - - - - - -
.22 .12 - - OGA Ocean Grown Abalone..... .135 - - .135 .15 - - .09 - -2.19 - 4.50 3.69 4.20 4.19 SLK SEALINK Travel Grp........ 4.19 - 20 4.19 4.25 14.50 f 1.33 1.01 3.46 19.30 21.7
2.60 1.85 - - OCP Oceania Capital ............ 2.07 - - 2.07 2.43 3.00 f 2.52 1.47 1.45 7.56 27.4 .171 .049 - - SES Secos Grp................... .065 - - .063 .065 - - .02 - -1.60 -
1.14 .90 - - OCA Oceania Healthcare ........ 1.035 - - .98 1.025 - - .78 - 11.72 8.8 .76 .20 .31 .295 SMX Security Matters............ .31 +2 209 .31 .33 - - - - - -
2.47 1.305 1.74 1.69 OFX OFX Grp..................... 1.70 -3.5 560 1.695 1.70 5.64 f 1.46 .25 3.32 8.23 20.7 22.94 16.30 16.94 16.43 SEK Seek ......................... 16.72 +28 7801 16.72 16.73 46.00 f .33 -2.61 2.75 15.20 110.0
.11 .065 - - OLH Oldfields..................... .065 - - .022 - - - .05 - 1.53 4.2 7.49 4.45 6.19 6.09 SHV Select Harvests............. 6.10 -5 9253 6.09 6.13 12.00 f 1.93 3.34 1.97 23.20 26.3
.30 .086 .09 .088 OLI Oliver’s Real Food.......... .088 -.2 366 .088 .10 - - .07 - -.33 - .203 .065 .069 .067 SWF SelfWealth .................. .069 - 377 .066 .069 - - .03 - -4.70 -
.255 .115 .175 .17 OSL Oncosil Medical ............ .17 -.5 4311 .17 .175 - - .03 - -1.66 - .14 .082 ▼ .086 .082 SEN Senetas ..................... .086 -.2 9943 .085 .086 .04 4.50 .02 .47 .18 47.8
1.00 .80 - - 1AL Oneall Intl ................... .90 - - .91 .95 5.50 1.23 .19 6.11 6.79 13.3 .255 .081 .093 .09 SNS Sensen Nets ................ .09 - 553 .09 .093 - - .01 - -4.33 -
1.76 .51 .62 .57 OMN OneMarket.................. .585 +1.5 548 .585 .62 - - 1.98 - -74.67 - .318 .095 .115 .105 SE1 Sensera ..................... .105 - 3681 .105 .11 - - - - -6.22 -
2.15 .51 .57 .57 ONE Oneview Healthcare ....... .57 -3 40 .52 .555 - - .43 - -56.48 - .355 .25 - - SEQ Sequoia Fin Grp ............ .27 - - .255 .28 .50 f 5.60 .06 1.85 2.80 9.6
.92 .505 .595 .58 OVH Onevue Hldgs .............. .595 +1.5 349 .59 .595 - - -.01 - 2.70 22.0 3.20 2.41 2.77 2.77 SKO Serko ........................ 2.77 +17 15 2.61 2.78 - - .23 - 1.15 240.9
5.48 3.36 ▼ 3.45 3.36 OML oOh! Media ................. 3.41 +1 9451 3.40 3.42 14.00 f 1.54 -.02 4.11 21.53 15.8 .017 .002 .004 .004 S3R Serpentine Tech ............ .004 +.1 2428 .002 .003 - - - - -.18 -
.145 .011 .012 .012 OOK Ookami...................... .012 - 542 .011 .012 - - - - -.41 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.14 .026 .035 .032 OPN OpenDNA ................... .032 -.3 4751 .032 .034 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
2.28 2.06 2.23 2.18 OPH Ophir High Cf ............... 2.18 -5 285 2.18 2.20 - - - - - - 6.04 2.55 2.95 2.88 SRV Servcorp .................... 2.89 -5 420 2.76 2.95 26.00 p .38 2.43 9.00 10.00 28.9
.72 .415 .565 .565 OPT Opthea ...................... .565 -.5 121 .55 .58 - - .19 - -8.38 - 1.885 1.115 1.75 1.685 SSM Service Stream ............. 1.70 -4.5 2450 1.695 1.70 7.50 f 1.51 .16 4.41 11.29 15.1
.11 .044 - - OIL Optiscan Imaging .......... .048 - - .041 .05 - - .01 - -.49 - .021 .009 - - SVT ServTech Global............ .009 - - .009 .01 - - -.01 - -3.90 -
.605 .325 .41 .41 OEC Orbital Corp................. .41 - 254 .40 .41 - - .28 - 2.88 14.2 23.875 13.17 14.30 13.84 SVW Seven Grp................... 14.01 +24 4231 14.00 14.02 42.00 f 3.21 - 3.00 135.02 10.4
.45 .15 .195 .195 ODA Orcoda ...................... .195 - 7 .195 .205 - - .01 - -11.25 - 1.11 .47 .552 .53 SWM Seven West Media ......... .535 +.5 23069 .535 .54 -f - - - 8.90 6.0
20.36 16.02 17.14 16.81 ORI Orica......................... 17.03 +13 6349 17.01 17.03 51.50 - 3.18 3.02 -12.70 - 4.51 2.69 3.08 2.73 SGF SG Fleet Grp ................ 2.74 -21 83 2.74 2.86 18.73 f 1.41 -.66 6.84 26.38 10.4
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - .50 - - - .02 - -16.49 - .008 .001 .002 .002 SRO ShareRoot .................. .002 - 20500 .001 .002 - - - - -.33 -
3.72 2.92 3.16 3.03 ORA Orora ........................ 3.08 +5 23901 3.08 3.09 12.50 p 1.42 .94 4.06 17.70 17.4 .58 .35 - - SSG Shaver Shop Grp ........... .37 - - .365 .37 4.20 f 1.26 .13 11.35 5.30 7.0
.38 .14 .155 .155 OCC Orthocell .................... .155 - 50 .15 .16 - - - - -5.45 - .40 .23 .285 .25 SBW Shekel Brainweigh ......... .25 -3.5 265 .25 .29 - - - - - -
.413 .085 .125 .115 OSP Osprey Med................. .115 +.5 1261 .115 .12 - - - - -6.68 - 1.09 .62 .75 .74 SHJ Shine ........................ .74 +.5 370 .74 .75 3.25 p 3.40 .98 4.39 11.04 6.7
.08 .027 - - OLV OtherLevels................. .027 - - .025 .027 - - -.02 - -.77 - 1.75 .50 .555 .54 SHM Shriro Hldgs................. .55 +1 78 .53 .575 11.00 f 1.40 .51 20.00 15.40 3.6
.63 .225 - - OVN Oventus Medical ........... .27 - - .28 .31 - - .11 - -5.92 - .114 .048 - - SDX Sienna Cancer.............. .06 - - .041 .06 - - - - -1.22 -
5.64 2.70 - - OTW Over The Wire............... 4.56 - - 4.51 4.62 2.50 f 5.05 .27 .55 12.63 36.1 7.20 5.95 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
1.45 .54 .585 .585 P2P P2P Transport ............. .585 +1 25 .59 .65 - - .23 - -64.40 - .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 .497 .58 .56 PEA Pacific Energy .............. .58 +1 484 .56 .58 1.00 f 1.80 .30 1.72 1.80 32.2 1.007 .405 .567 .555 SIG Sigma Health ............... .56 - 32417 .555 .565 4.00 f 1.05 .35 7.14 4.20 13.3
7.90 4.67 5.40 5.20 PAC Pacific Current.............. 5.20 -10 27 5.20 5.55 22.00 f 8.84 5.20 4.23 194.41 2.7 .50 .15 .20 .19 SLX Silex Systems............... .20 +1 409 .19 .20 - - .28 - -2.70 -
1.82 1.20 - - PSQ Pacific Smiles............... 1.275 - - 1.275 1.38 6.10 f .70 .20 4.78 4.30 29.7 7.59 1.46 2.215 2.02 SIV Silver Chef .................. 2.02 -18 795 2.01 2.04 10.00 f - 2.56 4.95 -122.40 -
.425 .295 - - PNW Pacific Star Net ............. .34 - - .30 .34 -f - .05 - -2.90 - .124 .018 - - SVH Silver Heritage Grp ......... .018 - - .016 .018 - - .05 - -5.07 -
5.95 3.05 3.46 3.36 PGH Pact Grp Hldgs ............. 3.40 +4 4962 3.39 3.40 23.00 p 1.02 - 6.76 23.40 14.5 .056 .011 - - SVA Simavita..................... .019 - - .015 .03 - - .01 - -1.59 -
.085 .039 - - PCK PainChek.................... .041 - - .039 .041 - - - - -.60 - .275 .07 .082 .082 SIS Simble Solutions ........... .082 -.1 125 .072 .08 - - - - -6.06 -
.027 .006 - - PPY Papyrus Aust ............... .012 - - .008 .012 - - - - -.06 - .445 .27 .34 .34 SIO Simonds Grp................ .34 - 29 .325 .34 -f - -.03 - 2.62 13.0
2.15 .25 1.035 .965 PAR Paradigm Bio ............... .985 -3 3479 .985 1.015 - - .03 - -5.46 - .018 .001 .004 .003 STC Sinetech..................... .003 - 2844 .002 .004 - - .01 - -.07 -
.89 .605 .64 .625 PGC Paragon Care ............... .625 -.5 3855 .625 .645 3.10 f 1.74 -.07 4.96 5.40 11.6 .044 .017 - - SIT Site Grp Int .................. .026 - - .026 .029 - - - - -.92 -
.214 .098 - - PRZ ParaZero .................... .11 - - .09 .11 - - - - - - .125 .018 .019 .019 SKN Skin Elements .............. .019 -.1 10000 .018 .019 - - - - -3.17 -
.27 .10 .155 .155 PKD Parkd ........................ .155 - 55 .15 .17 - - .05 - -3.82 - .19 .045 .052 .051 SAS Sky & Space Glb............ .052 -.1 4786 .052 .054 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - - .03 - - - - - - 2.68 1.78 1.82 1.795 SKT Sky Network TV ............ 1.80 -8 201 1.80 1.88 13.82 - .23 7.68 -56.79 -
.013 .004 - - PWN Parkway Minls .............. .005 - - .004 .005 - - - - -.81 - 3.97 3.21 ▼ 3.37 3.21 SKC SkyCity Entertain........... 3.29 +6 3740 3.29 3.30 18.47 1.26 .44 5.61 23.20 14.2
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .105 .155 .155 SKF Skyfii......................... .155 -.5 35 .155 .16 - - .01 - -.72 -
.076 .017 .029 .028 PAB Patrys........................ .028 - 1144 .028 .029 - - .01 - -.27 - 5.18 1.81 - - SGH Slater & Gordon ............ 2.01 - - 2.02 2.34 -p - .90 - 300.39 .7
.95 .58 .805 .805 PYG PayGroup ................... .805 - 12 .70 .805 - - .06 - -2.96 - .05 .017 - - SM8 Smart Marine Systems .... .018 - - .017 .024 - - .77 - -2.91 -
.335 .059 - - PG1 Pearl Global................. .17 - - .16 .17 - - .05 - .79 21.5 .555 .105 .12 .12 SPZ Smart Parking .............. .12 -1 248 .12 .13 - - .06 - .46 26.1
.085 .02 - - PG1OB opt jan21 ................... .072 - - .01 .072 - - - - - - 13.35 8.39 9.05 8.51 SIQ Smartgrp .................... 8.90 +5 3927 8.90 8.92 39.00 f 1.12 -.31 4.38 43.67 20.4
1.50 .95 .98 .97 PPC Peet.......................... .97 +.5 31 .965 1.015 5.00 f 2.00 1.18 5.15 10.02 9.7 .24 .135 - - SMP Smartpay.................... .18 - - .18 .185 - - -.05 - 1.00 18.0
11.80 7.41 7.885 7.66 PDL Pendal Grp.................. 7.77 +9 3820 7.76 7.77 52.00 p 1.31 1.24 6.69 68.30 11.4 1.16 .265 - - SIL Smiles Inclusive ............ .295 - - .27 .30 - - - - - -
3.95 2.17 2.30 2.30 PCG Pengana Capital............ 2.30 +13 3 2.30 2.49 13.00 f .68 .32 5.65 8.88 25.9 3.928 1.455 1.85 1.84 SOM SomnoMed ................. 1.84 +1 35 1.75 1.90 - - .37 - -15.50 -
.49 .265 - - PTL Pental........................ .27 - - .265 .27 1.50 f - .32 5.56 -20.43 - 27.00 21.26 22.25 21.56 SHL Sonic Healthcare ........... 21.60 -20 15695 21.59 21.60 81.00 p 1.39 3.39 3.75 112.60 19.2
2.28 1.28 1.78 1.75 PPE People Infrastruct .......... 1.75 - 88 1.75 1.77 -f - .15 - 10.81 16.2 2.50 2.125 2.22 2.17 SKI Spark Infrastructure........ 2.19 +2 27831 2.19 2.20 15.62 .37 1.87 7.13 5.82 37.6
.035 .011 .015 .013 PIL Peppermint Inv ............. .015 -.1 446 .013 .015 - - - - -.19 - 4.14 3.10 4.02 3.94 SPK Spark New Zealand ........ 3.97 +2 5182 3.96 3.97 19.47 .99 .17 4.90 19.26 20.6
55.10 29.70 32.11 31.17 PPT Perpetual.................... 31.25 -2 1681 31.22 31.25 275.00 f 1.11 6.68 8.80 305.00 10.2 .46 .155 .19 .19 SP3 Spectur...................... .19 +2 20 .155 .195 - - .08 - -7.61 -
.045 .012 .036 .036 PTR Petratherm.................. .036 +.1 350 .035 .038 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .05 .10 - - - - - -
.075 .033 .039 .039 PAA PharmAust .................. .039 - 1300 .039 .04 - - .02 - -1.72 - 6.83 2.73 2.98 2.80 SDA SpeedCast Intl.............. 2.95 +20 25043 2.95 2.96 7.20 f .89 -1.83 2.44 6.40 46.1
.37 .25 .27 .265 PXS Pharmaxis................... .27 - 277 .27 .275 - - .03 - 2.00 13.5 .061 .03 - - SRS Spicers ...................... .055 - - .054 .055 - - .05 - .17 32.4
14.10 11.51 - - PHI Phileo Aust.................. 12.67 - - 12.30 12.68 -f - 7.18 - 294.00 4.3 .28 .14 .17 .16 ST1 Spirit Telecom .............. .16 -1 435 .16 .175 - - .03 - .26 61.5
.48 .225 .355 .345 PET Phoslock Env Tec .......... .345 - 260 .34 .36 - - .03 - - - .095 .014 - - ST1O opt jul19 .................... .014 - - .014 .02 - - - - - -
.033 .002 .005 .005 POH Phosphagenics............. .005 - 122540 .005 .006 - - - - -.45 - .23 .073 - - SHO SportsHero ................. .105 - - .10 .12 - - .09 - -3.37 -
.049 .02 .027 .027 PYC Phylogica ................... .027 -.1 5000 .027 .028 - - - - -.35 - 1.815 1.045 1.70 1.69 SPO Spotless Grp Hld ........... 1.69 -1 43 1.60 1.69 - - -.40 - -.20 -
.48 .145 - - PIN PINCHme.com ............. .155 - - .155 .19 - - - - - - .105 .03 - - SFL Spring FG ................... .041 - - .009 .053 -f - .02 - -3.13 -
8.60 3.75 4.51 4.12 PNI Pinnacle Invest ............. 4.20 -5 1427 4.18 4.20 11.60 f 1.25 .60 2.76 14.50 29.0 .94 .45 .49 .48 SRG SRG Global ................. .48 -2 4364 .48 .495 4.50 f 1.42 .60 9.38 6.40 7.5
3.78 2.50 2.92 2.75 PNC Pioneer Credit .............. 2.81 - 1122 2.75 2.92 14.33 f 2.02 1.64 5.10 28.88 9.7 2.03 .50 - - S66 Star Combo................. .565 - - .55 .60 - - - - - -
3.45 1.435 - - PVS Pivotal Systems ............ 1.54 - - 1.50 1.64 - - - - - - 1.67 .87 1.10 1.02 SPL Starpharma ................. 1.02 -4 16842 1.02 1.035 - - .14 - -2.78 -
8.72 4.625 4.94 4.83 PTM Platinum Asset ............. 4.92 +10 4678 4.91 4.92 32.00 f 1.01 .70 6.50 32.36 15.2 3.14 2.33 2.705 2.67 SDF Steadfast Grp............... 2.70 +3 11949 2.69 2.70 7.50 f 1.32 .15 2.78 9.87 27.4
.52 .155 .19 .19 PMP PMP ......................... .19 - 1000 .185 .195 - - .34 - -8.60 - .195 .13 - - SGI Stealth Global .............. .165 - - .155 .17 - - - - - -
.155 .024 .043 .042 3DP Pointerra .................... .043 - 5500 .042 .043 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 10.00 17.90 29.57 .59 10.53 1.58 17.45 107.2
.625 .445 .60 .59 PNV Polynovo .................... .59 -1 5254 .59 .60 - - .04 - -.95 - .058 .019 - - SCU Stemcell United ............ .019 - - .019 .021 - - - - -.77 -
.262 .105 - - PVL Powerhouse Ven ........... .12 - - .12 .14 - - .29 - -33.02 - .059 .007 - - SF1 Stemify ...................... .01 - - .01 .011 - - - - -4.52 -
.96 .21 .61 .57 PPK PPK Grp..................... .605 +1.5 728 .565 .61 -f - .22 - -2.30 - .82 .535 .55 .55 SXE Sthn X Elect Engnr ......... .55 - - .55 .57 3.00 f 1.35 .29 5.45 4.05 13.6
1.185 .545 .67 .63 PPS Praemium ................... .63 -3 3940 .63 .635 - - .04 - .35 180.0 1.425 .96 1.01 .98 SXL Sthn Cross Media .......... .995 +1 12625 .99 .995 7.75 f .02 - 7.79 .19 523.7
.067 .028 .055 .043 PBT Prana Biotech .............. .048 +1.5 73612 .048 .05 - - - - -1.55 - 4.50 3.44 3.54 3.48 SGP Stockland ................... 3.50 +5 37218 3.49 3.50 27.00 1.57 4.18 7.71 42.30 8.3
20.16 13.27 14.63 14.15 PMV Premier Invest .............. 14.17 -25 3745 14.17 14.21 62.00 f .85 3.28 4.38 52.97 26.8 .035 .022 .026 .026 SRY Story-I ....................... .026 - 73 .026 .029 - - .05 - .75 3.5
.18 .054 .07 .07 PTX Prescient Therapeut ....... .07 +.3 278 .068 .07 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.18 .089 - - PFG Prime Financial ............. .094 - - .089 .094 .90 f - -.02 9.57 -.67 - 1.91 1.20 - - STG Straker Translations........ 1.35 - - 1.21 1.30 - - - - - -
.335 .195 .225 .215 PRT Prime Media Grp ........... .215 - 226 .21 .225 -f - .08 - -3.40 - .08 .029 .039 .039 SOR Strategic Elements......... .039 -.2 82 .038 .042 - - - - -.42 -
.475 .33 .39 .38 PGX Primero Grp................. .39 - 4949 .39 .395 - - - - - - .078 .015 - - SGO Stream Grp.................. .019 - - .019 .022 -f - .02 - -.06 -
12.63 6.85 11.96 11.34 PME Pro Medicus ................ 11.92 +53 1026 11.92 11.94 6.00 f 2.07 .30 .50 12.40 96.1 1.34 .86 1.02 1.00 SMN Structural Monitor.......... 1.02 - 259 .97 1.02 - - .08 - -3.55 -
1.80 .78 1.505 1.50 PBP Probiotec.................... 1.50 -.5 409 1.495 1.50 2.75 f 2.08 - 1.83 5.72 26.2 .017 .004 .006 .006 SUD SUDA Pharma .............. .006 - 44771 .006 .007 - - - - -.45 -
.455 .18 .20 .20 PPG Pro-Pac Packaging ........ .20 - 777 .195 .21 2.00 f - .04 10.00 -1.15 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
3.59 2.46 2.51 2.50 PFP Propel Funeral .............. 2.51 +.5 104 2.49 2.51 -f - .94 - -19.71 - 7.31 4.80 - - SNZ Summerset Grp ............ 5.96 - - 5.80 6.20 10.28 8.54 3.47 1.72 87.75 6.8
.004 .001 - - PCH Property Connect .......... .001 - - - .001 - - - - -.18 - .02 .008 - - SBB Sunbridge Grp.............. .015 - - .012 .015 - - .13 - .37 4.1
1.19 .905 1.15 1.145 PLG Propertylink Grp............ 1.145 - 12646 1.145 1.15 7.30 2.82 1.04 6.38 20.61 5.6 15.96 12.18 12.76 12.48 SUN Suncorp Grp ................ 12.67 +29 28606 12.64 12.67 73.00 f 1.13 6.39 5.76 82.17 15.4
.725 .255 - - PRO Prophecy Int’l............... .30 - - .275 .34 - - - - -1.14 - 1.875 1.275 1.37 1.37 SDG Sunland Grp ................ 1.37 - 307 1.37 1.375 11.00 f 1.88 2.50 8.03 20.70 6.6
.05 .017 .018 .018 POW Protean Energy ............. .018 - 1609 .018 .019 - - .01 - -1.42 - 10.44 6.42 6.86 6.44 SUL Super Retail Grp............ 6.46 -37 11025 6.46 6.47 49.00 f 1.33 -.08 7.59 65.00 9.9
.49 .175 .39 .38 PIQ Proteomics Int Lab ......... .38 -2 167 .38 .40 - - .08 - -2.37 - 2.60 1.40 1.555 1.50 SLC Superloop................... 1.50 -5 674 1.50 1.555 -f - .48 - 3.19 47.0
.23 .10 .13 .13 PSZ PS&C ........................ .13 -.5 1057 .13 .135 -f - -.09 - -4.51 - 5.20 3.12 - - SNL Supply Net .................. 4.18 - - 3.80 4.25 13.50 f 1.49 .85 3.23 20.06 20.8
3.25 2.26 ▼ 2.39 2.26 PSI PSC Insurance.............. 2.30 -9 281 2.30 2.35 7.20 f 1.61 .20 3.13 11.60 19.8 .52 .21 .28 .265 SW1 Swift Nets Grp .............. .28 +1.5 1090 .275 .285 - - -.05 - -6.90 -
.785 .50 - - PTB PTB Grp ..................... .535 - - .535 .57 5.00 f 1.03 .64 9.35 5.17 10.3 7.62 6.24 6.76 6.61 SYD Sydney Airport.............. 6.75 +10 33390 6.73 6.75 37.50 .42 3.12 5.56 15.84 42.6
.225 .07 - - PPL Pureprofile .................. .071 - - .05 .07 - - -.09 - -10.37 - .052 .033 - - SOP Synertec .................... .041 - - .03 .048 - - - - -4.10 -
5.25 .38 4.85 4.60 PO3 Purifloh ...................... 4.78 -7 94 4.65 4.79 - - -.02 - -2.69 - .01 .001 - - SOPOA opt aug20 .................. .002 - - - .007 - - - - - -
4.30 2.64 3.03 2.95 PPH Pushpay Hldgs ............. 2.96 -7 403 2.94 3.06 - - .06 - -7.20 - 12.28 5.81 8.84 8.62 SM1 Synlait Milk.................. 8.67 +13 507 8.67 8.74 - - - - 38.22 22.7
4.04 2.18 3.23 3.09 PWH PWR Hldgs.................. 3.12 +2 1149 3.12 3.24 7.30 f 1.51 .32 2.34 11.00 28.4 .02 .005 .006 .005 SYT Syntonic..................... .006 +.1 18600 .005 .006 - - - - -.22 -
1.375 .50 - - PLX Pyrolyx Ag................... .50 - - .515 .82 - - .09 - -80.88 - 5.55 4.09 4.32 4.21 TAH Tabcorp Hldgs ............. 4.23 -1 36834 4.22 4.24 21.00 f .09 -2.12 4.96 1.90 222.6
.04 .003 - - QTG Q Tech Grp ................. .004 - - .006 .02 - - -.02 - -5.47 - .102 .047 - - TAG Tag Pacific .................. .05 - - .05 .066 - - .04 - -2.40 -
6.92 4.77 5.84 5.70 QAN Qantas Airways............. 5.74 -2 31228 5.73 5.74 17.00 f 3.29 2.23 2.96 56.00 10.3 4.30 3.54 3.80 3.80 TWD Tamawood .................. 3.80 -9 40 3.80 3.90 27.00 f 1.26 .51 7.11 33.99 11.2
1.59 1.035 1.395 1.395 QIP Qantm Intellectual.......... 1.395 - 54 1.395 1.45 -f - .03 - 7.16 19.5 .019 .006 - - TBL Tambla....................... .011 - - .008 .011 - - - - -.29 -
11.80 9.28 10.07 9.96 QBE QBE Insurance Grp ........ 10.06 +21 54397 10.03 10.06 26.00 p - 5.82 2.58 -114.14 - .19 .115 .135 .135 TFL Tasfoods .................... .135 - 1 .135 .145 - - .12 - -3.65 -
1.18 .785 .81 .795 QMS QMS Media ................. .795 -.5 207 .795 .865 2.20 f 2.55 -.05 2.77 5.60 14.2 4.67 3.44 4.47 4.29 TGR Tassal Grp................... 4.46 +8 4566 4.45 4.46 16.00 f 2.07 2.75 3.59 33.13 13.5
1.77 1.60 1.63 1.63 QRI Qualitas RE Inc ............. 1.63 - 1655 1.625 1.65 - - - - - - .086 .042 - - TDL TBG Diagnostics ........... .057 - - .044 .056 - - .06 - -3.65 -
.051 .006 - - QFY Quantify Tech ............... .006 - - .006 .007 - - - - -1.24 - .045 .034 - - TCN Techniche ................... .036 - - .035 .04 - - .01 - -.77 -
.03 .014 .017 .015 QTM Quantum Health............ .017 +.3 316 .016 .023 - - .01 - .30 5.7 6.475 4.11 6.14 5.95 TNE Technology One ............ 6.05 - 5981 6.05 6.06 9.02 p 1.79 .43 1.49 16.14 37.5
2.89 2.15 2.57 2.51 QUB Qube Hldgs ................. 2.55 +4 18418 2.54 2.55 5.50 f 2.27 1.19 2.16 12.50 20.4 1.03 .46 .675 .665 TLX Telix Pharmaceutical....... .665 +1.5 420 .65 .665 - - .22 - -2.62 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 .072 - - - - -3.00 - 3.785 2.60 2.855 2.79 TLS Telstra Corp ................. 2.85 +8 172851 2.84 2.85 15.00 f 2.00 .49 5.26 30.00 9.5
.034 .019 - - QSS Questus ..................... .026 - - - .02 - - -.01 - -1.81 - 1.35 .37 - - TPW Temple & Webster .......... 1.00 - - 1.00 1.12 - - .03 - -.02 -
.102 .068 .072 .071 QHL Quickstep ................... .072 - 819 .071 .072 - - .01 - -.51 - .26 .135 .135 .135 TPP Tempo Aust ................. .135 -1 300 .135 .15 - - .12 - -.77 -
.025 .007 - - R3D R3D Global ................. .007 - - .005 - - - .01 - -1.50 - .14 .05 - - TNT Tesserent.................... .057 - - .056 .058 - - .01 - -2.62 -
.51 .07 .093 .088 RAC Race Oncology ............. .088 +.6 3192 .086 .088 - - .05 - -9.40 - 1.12 .415 .47 .465 THC THC Global Grp ............ .465 -.5 192 .465 .475 - - .21 - -5.00 -
1.79 .435 ▼ .47 .435 RZI Raiz Invest .................. .44 -2.5 567 .41 .465 - - - - - - .65 .125 - - THCO opt dec19 .................. .16 - - .15 .165 - - - - - -
71.15 51.89 58.70 57.80 RHC Ramsay Health Care ....... 57.89 +13 3046 57.89 57.91 144.00 f 1.30 1.08 2.49 186.70 31.0 13.78 6.97 10.63 10.44 A2M The A2 Milk Company ..... 10.50 +10 16730 10.49 10.50 - - .67 - 24.76 42.4
.089 .023 .03 .03 RAN Range Intl ................... .03 +.3 1500 .024 .03 - - .11 - -19.16 - .45 .006 - - AU1 THE Agency Grp Aus ...... - - .19 .23 - - -.18 - -18.00 -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .065 - - .01 - .35 20.0 .003 .001 - - AU1O opt apr19................... - - - .001 - - - - - -
94.12 69.23 75.89 73.70 REA REA Grp..................... 74.69 +43 2477 74.69 74.71 109.00 f 1.76 -.01 1.46 191.90 38.9 .422 .05 .052 .052 TBH The Betmakers ............. .052 +.2 120 .051 .052 - - .06 - -3.68 -
.62 .225 - - RCL ReadCloud.................. .315 - - .30 .31 - - - - - - 9.30 5.91 7.25 7.13 CGL The Citadel Grp............. 7.24 +6 251 7.20 7.24 13.80 f 2.67 .27 1.91 36.84 19.7
.29 .053 - - RCLO opt nov20 .................. .08 - - .07 .10 - - - - - - .355 .135 .14 .135 DXN The Data Exchange ........ .135 - 669 .135 .14 - - - - - -
.047 .007 - - REV Real Estate Investar........ .012 - - .012 .022 - - - - -2.38 - .212 .038 .15 .14 FOD The Food Revolution....... .15 - 18063 .145 .15 - - .03 - .61 24.6
.22 .135 .175 .165 RCE Recce Pharmaceutical..... .175 - 85 .165 .175 - - .01 - -1.89 - .48 .22 - - PGR The PAS Group ............. .24 - - .19 .24 1.50 f - .28 6.25 -2.14 -
1.59 .65 - - RKN Reckon ...................... .67 - - .67 .68 3.00 f 2.17 -.40 4.48 6.50 10.3 8.36 2.00 2.76 2.74 TRS The Reject Shop............ 2.74 - 329 2.74 2.76 35.00 f 1.64 5.23 12.77 57.40 4.8
.047 .018 .033 .033 RFT Rectifier Technolog ........ .033 -.1 1460 .033 .036 - - - - .05 66.0 6.395 4.25 4.54 4.44 SGR The Star Entertain .......... 4.48 +1 39461 4.47 4.48 20.50 f .85 2.10 4.58 17.50 25.6
2.054 .82 .92 .90 RBL Redbubble .................. .90 -1 3606 .90 .915 - - .01 - -5.00 - .18 .077 .09 .09 GO2 The Go2 People ............ .09 -.9 439 .084 .09 - - .04 - -1.40 -
1.10 1.01 1.02 1.01 RDC Redcape Hotel Grp......... 1.015 -.5 593 1.01 1.015 - - - - - - 2.29 1.10 - - TNK Think Childcare............. 1.35 - - 1.35 1.37 6.00 f 1.54 -.26 4.44 9.21 14.7
.60 .33 - - RDF Redflex ...................... .42 - - .42 .45 -p - .39 - -9.18 - .92 .497 .57 .56 TGA Thorn Grp ................... .565 -.5 356 .565 .575 1.00 f 6.20 1.18 1.77 6.20 9.1
.205 .066 .09 .089 RFX Redflow ..................... .09 - 706 .086 .09 - - .03 - -2.24 - .23 .15 - - TPS Threat Protect Au........... .18 - - .15 .18 - - -.22 - -2.91 -
3.97 2.00 2.68 2.63 RDH RedHill Education .......... 2.63 -12 61 2.63 2.75 4.00 f 2.88 .34 1.52 11.53 22.8 .011 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
12.95 9.394 9.88 9.57 REH Reece........................ 9.60 -15 335 9.60 9.62 20.25 f 2.22 2.88 2.11 45.00 21.3 .82 .56 .605 .605 TIA Tian An Aust ................ .605 - 3 .605 .69 - - 1.40 - -1.83 -
3.35 2.93 - - RCT Reef Casino Tr .............. 3.05 - - 3.00 3.05 20.08 1.25 1.99 6.58 25.01 12.2 .027 .001 - - TKF Tikforce...................... .001 - - - - - - -.01 - -2.01 -
.049 .005 ▼ .006 .005 RFN Reffind....................... .006 - 26424 .006 .007 - - .01 - -.28 - 2.30 1.69 - - TLT Tilt Renewables ............ 2.30 - - 2.00 2.30 - - - - 2.64 87.1
.078 .039 - - RGP Refresh Grp ................. .045 - - .049 .051 -f - .03 - -.80 - .055 .017 - - TML Timah Res................... .018 - - .023 .048 - - .06 - .20 9.0
.27 .10 .185 .185 RGS Regeneus ................... .185 +.5 280 .17 .19 - - .01 - -2.50 - .81 .21 - - TNY Tinybeans Grp.............. .315 - - .25 .32 - - .11 - -17.66 -
1.74 1.30 - - REX Regional Express........... 1.44 - - 1.44 1.455 12.00 f 1.31 1.80 8.33 15.70 9.2 3.12 1.10 2.44 2.35 TTT Titomic ...................... 2.40 +8 689 2.38 2.43 - - .12 - -3.55 -
4.20 2.31 2.75 2.71 REG Regis Healthcare ........... 2.74 - 1101 2.72 2.75 17.93 f 1.00 -.99 6.54 17.93 15.3 .02 .008 .012 .012 TOM Tomizone.................... .012 +.2 830 .012 .014 - - -.03 - -2.09 -
.095 .016 - - RD1 Registry Direct.............. .03 - - .016 .029 - - .01 - -2.66 - .067 .03 - - TTB Total Brain................... .033 - - .033 .035 - - .01 - -6.38 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .79 .57 .70 .695 TWR Tower ........................ .70 +1 995 .685 .70 - - .52 - -2.01 -
6.38 3.792 4.62 4.42 RWC Reliance Worldwide........ 4.57 +13 27974 4.56 4.57 6.50 f 1.89 .13 1.42 12.30 37.2 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.097 .043 .045 .045 RNT Rent.com.au................ .045 -.3 4 .045 .05 - - .01 - -1.38 - 9.65 5.03 6.38 6.26 TPM TPG Telecom ............... 6.32 +3 7019 6.31 6.32 4.00 f 10.70 -1.21 .63 42.80 14.8
.19 .07 .088 .088 RNE Renu Energy ................ .088 +.1 177 .088 .09 - - .10 - -6.50 - 2.52 1.11 1.21 1.21 TPE TPI Enterprises ............. 1.21 - 10 1.16 1.20 - - .41 - -13.79 -
.28 .077 .11 .105 RAP Resapp Health.............. .105 -.5 2517 .105 .11 - - .01 - -.99 - 6.11 3.92 6.09 6.01 TME Trade Me Grp ............... 6.01 +9 4974 6.00 6.02 18.06 1.24 -.17 3.00 22.32 26.9
.72 .45 - - RMC Resimac Grp................ .47 - - .45 .47 1.80 f 3.54 .35 3.83 6.37 7.4 .042 .029 - - TTI Traffic Tech.................. .029 - - .029 .031 -f - - - 1.88 1.5
16.23 10.87 16.18 15.96 RMD ResMed Inc ................. 15.97 -7 20765 15.96 15.97 13.53 2.21 - .85 29.91 53.4 .015 .005 .007 .006 TSN Transaction Solutions...... .007 +.1 3500 .006 .007 - - .01 - - -
.105 .019 .095 .059 RHT Resonance Health ......... .094 +3.3 458898 .093 .094 - - - - .06 156.7 .053 .014 .015 .014 TTL Transcendence ............. .014 -.1 3100 .014 .015 - - .01 - -.48 -
.165 .042 .098 .094 RSH Respiri....................... .094 -.4 4776 .094 .098 - - - - -.73 - .022 .003 - - TTLO opt aug19 .................. .003 - - .002 .003 - - - - - -
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
2.50 .295 .31 .295 RFG Retail Food Grp............. .30 +.5 1233 .295 .30 -f - -1.13 - -169.50 - 12.216 10.62 11.69 11.50 TCL Transurban Grp............. 11.59 +4 42396 11.59 11.60 57.00 p .40 2.83 4.92 22.70 51.1
.535 .30 - - RTE Retech Tech................. .43 - - .36 .43 - - .17 - 4.16 10.3 20.20 13.38 15.01 14.47 TWE Treasury Wine............... 14.67 -1 18160 14.66 14.67 32.00 f 1.55 3.29 2.18 49.70 29.5
.66 .12 .165 .165 RVA REVA Medical .............. .165 -.5 167 .165 .25 - - -.22 - 81.89 .2 1.39 .80 - - TGO Trimantium Growthops .... .80 - - .755 .80 - - - - - -
2.00 1.71 - - RVS Revasum .................... 1.80 - - 1.75 1.79 - - - - - - .34 .14 .19 .17 TAU Trustees Aust ............... .17 -3 250 .115 .20 - - -.04 - -2.09 -
.038 .021 - - REF Reverse Corp ............... .032 - - .032 .034 -f - .07 - -.48 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .016 .029 -f - .05 - -1.59 -
.296 .10 - - RWD Reward Min ................. .10 - - .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 .005 .005 TV2 tv2u International........... .005 - 107612 .004 .005 - - - - -.25 -
.04 .003 .006 .005 RXH Rewardle Hldgs ............ .006 +.2 10995 .005 .006 - - - - -.83 - .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
.41 .091 .19 .19 RNO Rhinomed................... .19 - 489 .165 .195 - - .01 - -3.74 - .185 .13 .155 .155 TYM Tymlez Grp .................. .155 -.5 992 .15 .165 - - - - - -
1.445 .805 1.26 1.20 RHP Rhipe ........................ 1.26 +2.5 9375 1.23 1.26 1.50 f 1.51 .15 1.19 2.26 55.8 .28 .125 - - TZL TZ ............................ .19 - - .19 .225 - - .01 - -18.45 -
.28 .127 - - RHY Rhythm Biosciences ....... .14 - - .14 .15 - - .08 - -2.25 - .217 .153 - - UCW UCW......................... .18 - - .13 .18 - - .11 - .03 600.0
1.57 1.245 1.27 1.25 RIC Ridley........................ 1.255 -.5 894 1.255 1.295 4.25 f 1.34 .59 3.39 5.70 22.0 .078 .04 - - UUL Ultima United ............... .065 - - .027 .06 - - .08 - -1.64 -
.62 .27 - - RCW RightCrowd ................. .33 - - .29 .33 - - .06 - -4.28 - .043 .006 .007 .006 UTR Ultracharge ................. .007 - 42666 .006 .007 - - - - -.61 -
.30 .185 - - RMY RMA Global ................. .225 - - .215 .23 - - - - - - 15.17 10.65 10.90 10.795 URW Unibail Rodamco Wfld..... 10.81 -4 12149 10.81 10.82 - - - - 47.66 22.7
.014 .004 .006 .006 RNY RNY Prop Tr................. .006 - 2218 .004 .015 - - - - -3.49 - .076 .012 - - UNL United Nets ................. .016 - - .02 .03 - - .01 - -15.31 -
.67 .093 .10 .096 ROO Roots Sustainable.......... .10 - 2250 .093 .105 - - .05 - -3.11 - .715 .62 .68 .675 UOS Utd Overseas Aust ......... .675 -.5 398 .66 .68 3.00 2.61 .97 4.44 7.84 8.6
.705 .29 .34 .33 RGI Roto-Gro Intl................ .335 +.5 685 .33 .335 - - .03 - -3.82 - .325 .20 .225 .21 UBI Universal Biosensors ...... .225 +1.5 575 .21 .225 - - .07 - -2.12 -
.79 .535 .60 .60 RUL RPMGlobal Hldgs .......... .60 -.5 400 .57 .62 - - .13 - .11 545.5 .05 .023 .04 .04 UBN Urbanise.com .............. .04 - 1188 .038 .042 - - .01 - -6.02 -
Tables 5
1.83 1.25 - - URF US Masters Res Prop ...... 1.35 - - 1.355 1.385 10.00 .12 1.40 7.41 1.24 108.9 2.06 1.305 1.6451.56..... WBA Webster 1.575 -1.5 408 1.575 1.645 3.00 f 2.53 .86 1.90 7.60 20.7
.36 .235 - - USR US Residential Fund ....... .315 - - .31 .315 2.00 - .36 6.35 -6.39 - 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 9.00 - - 6.21 - -
.29 .11 .15 .145 UCM USCOM ..................... .15 - 175 .145 .15 - - - - -1.60 - .088 .022 .03 .027 WBT Weebit Nano ................ .03 +.3 26052 .029 .03 - - - - -.30 -
.095 .04 .05 .048 UUV UUV Aquabotix ............. .05 +.1 661 .048 .05 - - .01 - -4.75 - .185 .038 - - WLD Wellard ...................... .052 - - .053 .062 - - .18 - -6.90 -
.014 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - 5.30 4.10 5.04 5.04 WLL Wellcom Grp ................ 5.04 - 12 4.95 5.04 21.00 f 1.42 .29 4.17 29.92 16.8
.49 .019 .18 .16 VLT Vault Intelligence.......... .16 -2 61 .16 .18 - - .02 - -3.40 - .15 .035 .045 .042 WNB Wellness And Beauty ...... .042 -.5 1000 .045 .047 - - -.01 - -9.00 -
.004 .001 - - VMG VDM Grp .................... .001 - - .001 .002 - - - - -.05 - 37.694 28.779 32.40 31.655 WES Wesfarmers ................. 31.75 +20 19188 31.73 31.75 223.00 f .47 4.33 7.02 105.84 30.0
1.35 .59 - - VBS Vectus Biosystems......... .59 - - .45 .60 - - -.10 - -11.07 - 31.74 23.30 25.075 24.66 WBC Westpac Banking .......... 25.04 +56 62469 25.03 25.04 188.00 f 1.26 15.39 7.51 237.50 10.5
.645 .38 .53 .53 VEE Veem ........................ .53 -1 1 .50 .565 -f - .14 - 2.12 25.0 .284 .039 .073 .066 WHK WhiteHawk.................. .066 -.1 20671 .066 .067 - - .01 - -3.18 -
.085 .023 - - VP7 Velocity Prop Gp............ .031 - - .031 .05 - - .05 - .04 77.5 .21 .105 - - WOA Wide Open Agricultur ...... .12 - - .12 .15 - - - - - -
.25 .086 - - VRS Veris ......................... .097 - - .096 .105 .50 f - .03 5.15 -.39 - 1.70 .75 1.00 1.00 WND Windlab ..................... 1.00 - 1 1.00 1.03 - - .79 - -2.00 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .425 .22 .26 .26 WNR Wingara Ag ................. .26 +1.5 191 .23 .295 - - .13 - 1.04 25.0
2.835 2.36 2.57 2.51 VCX Vicinity Centres............. 2.52 - 73454 2.52 2.53 16.15 1.94 2.97 6.41 31.31 8.0 25.00 9.18 17.57 16.81 WTC Wisetech Global............ 17.20 +17 6524 17.19 17.21 2.70 f 5.15 -.03 .16 13.90 123.7
.03 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .495 .37 .42 .415 WWG Wiseway Gp ................ .415 -1 48 .41 .435 - - - - - -
2.81 1.55 1.73 1.68 VLW Villa World................... 1.705 -5.5 1151 1.695 1.71 18.50 f 1.86 2.44 10.85 34.40 5.0 .068 .02 - - WZR Wisr.......................... .042 - - .037 .048 - - .01 - -1.40 -
3.987 1.73 2.86 2.82 VRL Village Roadshow .......... 2.84 +2 1737 2.84 2.85 -f - .80 - .14 2028.6 .18 .02 - - WMC Wonhe Multimedia ......... .02 - - .02 .03 - - .48 - 4.18 .5
.06 .035 - - VIP VIP Gloves .................. .036 - - - .036 - - .01 - -.62 - 31.48 26.16 29.56 29.23 WOW Woolworths Grp ............ 29.33 +18 25632 29.33 29.34 93.00 f 1.43 3.06 3.17 132.60 22.1
.275 .18 .19 .185 VAH Virgin Aus Hldg ............. .19 +.5 575 .18 .19 - - .06 - -8.10 - 1.085 .46 .58 .515 WPP WPP AuNZ.................. .54 -3 496 .53 .56 6.50 f 1.20 -.48 12.04 7.80 6.9
5.93 4.21 4.42 4.33 VRT Virtus Health ................ 4.36 -6 532 4.35 4.38 26.00 f 1.47 -2.26 5.96 38.26 11.4 1.53 1.10 1.34 1.34 XIP Xenith IP Grp............... 1.34 - 75 1.26 1.33 7.50 f - .03 5.60 -16.60 -
.575 .14 - - VTI Visioneering Tech........... .155 - - .165 .19 - - .07 - -9.08 - 52.57 28.53 42.985 41.79 XRO Xero.......................... 42.09 +14 5202 42.05 42.09 - - - - -23.72 -
3.98 2.30 - - VGL Vista Grp Int................. 3.50 - - 3.00 3.59 2.63 2.22 .57 .75 5.83 60.0 .048 .022 .023 .023 XPD XPD Soccer Gear Grp...... .023 - 892 .023 .025 - - .23 - 1.12 2.1
1.91 .85 1.085 1.06 VTG Vita Grp...................... 1.06 -3 409 1.06 1.09 9.10 f 1.55 .02 8.58 14.13 7.5
1.05 .65 - - VLS Vita Life Sciences .......... .97 - - .95 .99 3.75 f 1.65 .45 3.87 6.18 15.7 .008 .002 .002 .002 XPE Xped......................... .002 - 289 .002 .003 - - - - -.59 -
1.015 .84 .99 .99 VTH Vitalharvest ................. .99 -1 2773 .98 .99 - - - - - - .715 .40 .45 .45 XF1 Xref .......................... .45 -2 100 .43 .45 - - .01 - -6.39 -
2.51 1.66 1.86 1.752 VEA Viva Energy Grp ............ 1.85 +10.5 13309 1.84 1.85 - - - - - - .225 .135 .14 .14 XRF XRF Scientific............... .14 +.5 508 .135 .14 .30 f 2.67 .12 2.14 .80 17.5
2.31 1.94 2.30 2.27 VVR Viva Energy Reit ............ 2.29 +2 11101 2.29 2.30 13.20 1.87 2.20 5.76 24.69 9.3 .056 .02 .026 .026 XTD XTD .......................... .026 -.5 3145 .026 .03 - - .03 - .23 11.3
.085 .025 .03 .03 VIV Vivid Tech ................... .03 - 1500 .028 .03 - - - - -1.14 - .70 .345 - - XTE XTEK ........................ .39 - - .385 .39 - - .19 - .35 111.4
.073 .044 - - VMT Vmoto ....................... .056 - - .053 .054 - - .07 - -3.01 - .15 .087 .088 .088 YBR Yellow Brick Road ........ .088 +.1 2210 .088 .098 - - .13 - -.23 -
3.62 2.11 3.20 3.11 VOC Vocus Grp................... 3.18 +11 16941 3.17 3.18 -f - .39 - 9.81 32.4 .345 .059 ▼ .061 .059 YOJ Yojee......................... .059 -.2 6266 .058 .059 - - .22 - -.88 -
1.55 .61 1.125 1.10 VHT Volpara Health Tech........ 1.115 +1.5 811 1.105 1.115 - - -.10 - -5.70 - .185 .066 - - YOW Yowie Grp ................... .091 - - .091 .092 - - - - -3.10 -
.004 .001 .002 .002 VPR Volt Power Grp ............. .002 - 125 .001 .002 - - - - .01 20.0 .07 .011 .016 .016 YPB YPB Grp..................... .016 - 893 .015 .016 - - - - -1.50 -
.23 .073 .088 .088 VN8 Vonex Ltd ................... .088 - 128 .088 .094 - - - - - - .003 .002 - - YPBOA opt apr20................... .002 - - .002 .003 - - - - - -
.05 .015 - - VN8O opt jun20 ................... .045 - - .021 - - - - - - - .16 .033 .06 .05 ZLD Zelda Therapeutics....... .052 -.6 18823 .052 .054 - - .01 - -.23 -
4.89 2.82 3.28 3.20 WGN Wagners Hld Co ........... 3.20 -6 183 3.20 3.23 -f - .37 - 17.10 18.7 1.24 .60 .63 .63 ZEN Zenith Energy ............... .63 - 357 .59 .64 - - .45 - 8.65 7.3
.011 .001 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - .16 .066 - - ZGL Zicom Grp................... .067 - - .047 .07 - - .25 - -4.97 -
2.43 1.98 - - WAT Waterco ..................... 2.43 - - 2.43 2.50 5.00 f 2.06 1.99 2.06 10.30 23.6 1.34 .735 1.11 1.055 Z1P ZIP Co ....................... 1.075 -2.5 2134 1.07 1.075 - - .08 - -7.84 -
2.801 .86 .905 .90 WHA Wattle Health Au............ .90 -1 626 .90 .91 - - .31 - -13.32 - .05 .013 .014 .014 ZIP ZipTel ........................ .014 +.1 494 .013 .014 - - .01 - -.15 -
17.735 9.199 10.78 10.18 WEB Webjet....................... 10.54 -5 5179 10.52 10.54 20.00 f 1.80 1.18 1.90 36.02 29.3 .375 .067 .087 .082 ZNO Zoono Grp .................. .087 +.9 118 .078 .087 - - .03 - .04 217.5
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .088 - - .089 .10 - - - - -.49 - .205 .105 .125.12 ...... BRL Bathurst Res .125 - 12673 .12 .125 - - - - - -
.008 .002 - - DDD 3D Res....................... .003 - - .002 .003 - - - - -.19 - .11 .021 .023 .022 BAT Battery Min.................. .022 -.2 3362 .022 .024 - - - - -1.04 -
.005 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .011 .004 - - BATO opt jul23 .................... .005 - - .005 .008 - - - - - -
.051 .015 .019 .018 88E 88 Energy................... .018 - 184753 .018 .019 - - - - -.12 - .07 .052 .055 .055 BAU Bauxite Res ................. .055 - 19 .055 .056 - - - - -.68 -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .004 .006 - - - - -.34 - .36 .12 .175 .175 BBX BBX Min..................... .175 - 594 .175 .18 - - - - -.59 -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .195 .125 .137 .135 BCI BCI Min...................... .135 -.5 2032 .135 .14 -f - .17 - -4.29 -
.083 .031 - - ACB A-Cap Energy............... .05 - - .045 .052 - - - - -.17 - 2.26 1.15 1.355 1.29 BPT Beach Energy............... 1.35 +6 76533 1.345 1.35 2.00 f 4.58 .81 1.48 9.16 14.7
.22 .08 - - AX8 Accelerate Res ............. .08 - - .081 .099 - - - - - - .026 .015 .021 .02 BCN Beacon Min ................. .021 +.2 21493 .02 .021 - - - - -.21 -
.027 .006 - - ACS Accent Res.................. .006 - - .003 .006 - - - - -1.42 - .009 .003 .005 .005 BCNOB opt aug22 .................. .005 - 25333 .004 .005 - - - - - -
.20 .067 - - AIV ActiveX ...................... .20 - - .06 .20 - - - - -.37 - .20 .043 .056 .054 BDR Beadell Res ................. .055 +.3 58671 .054 .055 - - .07 - -7.41 -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .016 - - - - .17 6.5 .527 .12 .46 .435 BGL Bellevue Gold............... .44 +.5 6470 .44 .45 - - - - -1.76 -
.022 .006 - - ADY Admiralty Res............... .013 - - .014 .015 - - - - -.26 - 1.01 .135 .17 .165 BKY Berkeley Energia ........... .165 +.5 1248 .165 .18 - - - - -1.87 -
.77 .17 .575 .555 ADT Adriatic Metals.............. .57 - 1243 .56 .58 - - - - - - .25 .068 - - BMT Berkut Min .................. .075 - - .07 .077 - - - - -4.41 -
.018 .008 .01 .009 ADX ADX Energy ................. .01 +.1 2153 .009 .01 - - - - -.15 - 35.68 28.13 34.13 33.56 BHP BHP Grp..................... 33.68 - 84736 33.67 33.68 159.13 f .59 15.22 4.72 94.17 35.8
.45 .21 .295 .275 AML Aeon Metals ................ .285 -.5 2516 .265 .285 - - - - -2.82 - 7.50 .008 - - BNL BIG Star Energy ............ .008 - - .006 .007 - - - - 28.50 .0
.286 .088 .20 .19 AIS Aeris Res .................... .20 +1.5 2990 .19 .20 - - .12 - 30.90 .6 .835 .155 .165 .16 BGS Birimian ..................... .165 +.5 1867 .165 .17 - - - - -2.86 -
.07 .011 .013 .012 AEB Affinity Energy .............. .013 +.1 10438 .012 .013 - - - - -.86 - 1.105 .76 1.10 1.04 BIS Bisalloy Steel ............... 1.10 +7.5 1215 1.04 1.10 4.00 f 2.05 .62 3.64 8.20 13.4
.027 .002 - - AEBO opt jul20 .................... .003 - - .002 .003 - - - - - - .40 .12 - - BC8 Black Cat Syndicate ....... .15 - - .15 .16 - - - - - -
.042 .014 - - AFR African Energy Res ......... .02 - - .019 .025 - - - - -.87 - .24 .075 ▼ .075 .075 BDG Black Dragon Gold ......... .075 -3 45 .08 .105 - - - - - -
1.015 .67 .68 .68 AMN Agrimin ...................... .68 - 7 .67 .68 - - - - -.76 - .079 .03 .039 .038 BKT Black Rock Min............. .039 +.1 480 .038 .039 - - - - -.55 -
.38 .12 .15 .15 AGR Aguia Res ................... .15 +.5 400 .15 .165 - - - - -1.87 - .25 .084 .091 .09 BEM BlackEarth Min ............. .091 +.1 220 .085 .091 - - - - - -
.26 .13 - - A1C AIC Res...................... .13 - - .10 .145 - - - - -4.25 - .105 .032 .042 .04 BLK Blackham Res .............. .041 +.1 52455 .041 .042 - - - - -2.28 -
3.01 2.01 2.72 2.62 AQG Alacer Gold ................. 2.70 +10 1712 2.68 2.71 - - - - 24.62 11.0 .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.033 .016 - - AUQ Alara Res .................... .019 - - .019 .023 - - - - -.11 - .655 .10 - - BSX Blackstone.................. .125 - - .11 .125 - - - - -12.60 -
.030 .013 - - ALY Alchemy Res................ .016 - - .013 .016 - - - - -.15 - .11 .024 .028 .028 BLZ Blaze Intl .................... .028 - 1500 .027 .028 - - - - -1.40 -
1.50 .125 - - AL8 Alderan Res................. .14 - - .13 .165 - - - - -6.15 - .05 .029 - - BGH Bligh Res .................... .048 - - .048 - - - - - -.25 -
.22 .14 - - ARN Aldoro Res .................. .145 - - .13 .145 - - - - - - .003 .001 .001 .001 BDI Blina Min .................... .001 - 1077 - .001 - - - - -.03 -
.24 .026 .029 .029 AQI Alicanto Min................. .029 - 633 .029 .03 - - - - -2.60 - .17 .038 .053 .05 BUL Blue Energy ................. .052 -.1 1135 .051 .052 - - - - -.14 -
.06 .002 - - AQIO opt jul19 .................... .002 - - - .015 - - - - - - 19.00 10.56 11.46 10.89 BSL BlueScope Steel ........... 11.20 +35 25821 11.19 11.20 14.00 20.13 7.90 1.25 281.78 4.0
.066 .009 - - AQX Alice Queen ................. .012 - - - - - - - - -.79 - .023 .006 - - BMG BMG Res.................... .007 - - .006 .008 - - - - -.08 -
.375 .18 .20 .19 ALK Alkane Res .................. .195 -.5 5897 .19 .195 - - - - 4.80 4.1 .01 .001 - - BMGOA opt jun19 ................... .001 - - - .001 - - - - - -
.08 .031 .049 .049 AHQ Allegiance Coal............. .049 - 443 .032 .049 - - - - -.46 - .24 .07 - - BOA Boadicea Res............... .18 - - .12 .175 - - - - -.85 -
.33 .23 - - A40 Alliance Min ................. .255 - - - - - - - - - - .08 .038 .057 .053 BOE Boss Res .................... .057 -.1 8566 .055 .058 - - - - -.39 -
.18 .086 .11 .11 AGS Alliance Res................. .11 -.5 90 .11 .125 - - - - -1.22 - .23 .14 - - BOC Bougainville Copper ....... .16 - - .16 .18 - - .11 - -1.03 -
.014 .003 - - AGE Alligator Energy............. .005 - - .003 .005 - - - - -.20 - .47 .087 .105 .098 B2Y Bounty Min.................. .098 - 5775 .098 .10 - - - - - -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .008 .003 - - BUY Bounty Oil & Gas ........... .004 - - .003 .004 - - - - -.22 -
.017 .003 .003 .003 AYR Alloy Res .................... .003 - 2500 .003 .004 - - - - -.01 - .023 .012 .02 .02 BCB Bowen Coal................. .02 - 7856 .019 .02 - - - - -.34 -
.165 .087 - - A4N Alpha HPA................... .095 - - .09 .095 - - - - -.37 - .005 .001 - - BCBO opt oct19 ................... .002 - - .002 .004 - - - - - -
.08 .018 - - ARS ALT Res ..................... .02 - - .019 .024 - - - - -1.96 - .735 .21 .37 .35 BRB Breaker Res................. .36 +1 3422 .36 .365 - - - - -9.90 -
.017 .004 .005 .005 AZI Alta Zinc..................... .005 - 1050 .005 .006 - - - - -.32 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.215 .082 .09 .089 ATC Altech Chem ................ .089 -.1 751 .087 .089 - - - - -1.37 - .063 .016 - - BCK Brockman Min .............. .03 - - .03 .036 - - - - .22 13.6
.09 .038 - - AME Alto Metals .................. .048 - - .045 .046 - - - - -.36 - .21 .031 - - BPL Broken Hill Prospect ....... .031 - - .03 .031 - - - - -1.03 -
.50 .135 .175 .16 AJM Altura Min ................... .17 +2 43202 .165 .17 - - - - -.74 - .089 .003 - - BPLO opt nov19 .................. .003 - - .003 .014 - - - - - -
3.20 2.12 2.25 2.21 AWC Alumina ..................... 2.23 +1 53391 2.23 2.24 23.63 f .95 .87 10.60 22.41 10.0 .023 .01 .012 .01 BRK Brookside Energy .......... .011 -.1 5685 .01 .012 - - - - -.08 -
.023 .004 .004 .004 ANL Amani Gold ................. .004 -.1 26547 .004 .005 - - - - -.09 - .175 .08 - - BYH Bryah Res ................... .08 - - .065 .08 - - - - -1.55 -
.42 .12 .14 .14 ABR American Pacific ........... .14 -.5 100 .125 .145 - - - - -1.70 - .03 .011 - - BYHO opt oct20 ................... .011 - - - .011 - - - - - -
.043 .019 .02 .02 AOW American Patriot Oil........ .02 - 2245 .019 .02 - - - - -1.39 - .052 .027 - - BNR Bulletin Res ................. .027 - - .021 .025 - - - - -.33 -
.022 .002 - - AOWOB opt sep19 .................. .003 - - .002 .004 - - - - - - .40 .195 .215 .21 BRU Buru Energy................. .215 +.5 1172 .21 .215 - - - - 5.81 3.7
.02 .013 - - AHR Anchor Res ................. .013 - - .011 - - - - - -3.38 - .215 .11 .13 .125 BUX Buxton Res ................. .125 -.5 292 .125 .14 - - - - -2.95 -
.01 .005 - - ADN Andromeda Metals......... .006 - - .006 .007 - - - - -.12 - .455 .195 .205 .20 BYE Byron Energy ............... .20 -1 2312 .195 .20 - - - - .30 66.7
.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 - - - - - -
.10 .067 .09 .088 AAR Anglo Aust Res ............. .09 +.2 1000 .084 .088 - - - - -.32 - .049 .025 .029 .029 CAI Calidus Res ................. .029 +.1 18092 .028 .029 - - - - -.27 -
4.15 1.98 3.87 3.69 AGG Anglogold Ashanti.......... 3.87 +19 97 3.86 3.87 1.21 6.43 8.25 .31 7.78 49.7 .023 .008 - - CAIO opt jun19 ................... .013 - - .002 .011 - - - - - -
.081 .008 - - AWV Anova Metals ............... .01 - - .008 .011 - - - - -2.61 - .076 .039 .049 .045 CE1 Calima Energy .............. .045 -.2 16740 .045 .047 - - - - -.24 -
.31 .037 .08 .075 ASN Anson Res .................. .078 +.1 1309 .076 .078 - - - - -1.28 - 37.02 24.50 26.01 25.35 CTX Caltex Aust.................. 25.39 +22 5999 25.39 25.41 118.00 f 2.40 10.72 4.65 282.70 9.0
.037 .012 .023 .02 AZY Antipa Min .................. .023 +.4 180271 .022 .023 - - - - -.16 - .067 .022 - - CAE Cannindah Res ............. .023 - - .012 .021 - - - - -.92 -
.285 .145 .21 .20 AOP Apollo Cons................. .21 +1 150 .185 .21 - - - - .17 123.5 .31 .08 .195 .19 CAY Canyon Res................. .195 - 2133 .19 .195 - - - - -.99 -
.335 .12 - - AON Apollo Min................... .15 - - .135 .16 - - - - -2.00 - .081 .015 .016 .016 CFE Cape Lambert Res ......... .016 - 2700 .015 .016 -f - - - -.07 -
.135 .044 .049 .047 ARU Arafura Res ................. .047 - 7693 .046 .048 - - - - -.90 - .18 .11 .12 .12 CAA Capral ....................... .12 - 2028 .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 - - CRS Caprice Res................. .17 - - .13 .17 - - - - - -
.16 .063 .076 .074 AXE Archer Explore.............. .074 - 2560 .074 .079 - - - - -1.14 - .094 .055 .075 .07 CMM Capricorn Metals........... .075 +.5 20732 .074 .075 - - - - -.47 -
1.82 .475 .56 .535 ARL Ardea Res ................... .555 -1.5 243 .535 .55 - - - - -4.49 - .095 .04 - - CVV Caravel Min ................. .054 - - .054 .056 - - - - -2.48 -
.036 .004 .004 .004 ADV Ardiden...................... .004 - 12000 .004 .005 - - - - -.25 - .34 .15 .17 .17 CWX Carawine Res............... .17 - 150 .16 .17 - - - - -4.03 -
.032 .012 .016 .015 ARD Argent Min .................. .015 - 4483 .015 .017 - - - - -.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 - - ARDOA opt oct21 ................... .005 - - .005 - - - - - - - .59 .37 .442 .435 CDV Cardinal Res ................ .44 - 1986 .43 .45 - - - - -10.22 -
.028 .009 - - AXT Argo Explore ................ .011 - - .011 .021 - - - - -2.16 - .43 .22 .255 .245 CDVOA opt sep19 .................. .245 - 111 .25 .29 - - - - - -
.033 .015 .024 .022 ARE Argonaut Res ............... .024 +.2 83237 .023 .024 - - - - -.21 - .695 .097 .335 .325 CVN Carnarvon Pet .............. .33 - 4770 .325 .33 - - - - .14 235.7
.48 .105 .15 .145 AGY Argosy Min .................. .145 +.5 7042 .14 .145 - - - - -.66 - .025 .005 - - CAV Carnavale Res .............. .005 - - .005 .007 - - - - -.10 -
.12 .013 - - AHK Ark Mines ................... .013 - - .011 .035 - - - - -1.32 - .115 .052 .064 .054 CAP Carpentaria Res ............ .054 -.1 4530 .053 .07 - - - - -.60 -
.142 .073 .088 .087 AJQ Armour Energy.............. .088 -.2 2150 .087 .089 - - - - -3.02 - .10 .065 .085 .084 CZI Cassini Res ................. .085 +.5 1141 .08 .085 - - - - .20 42.5
.044 .013 .014 .014 AMD Arrow Min ................... .014 - 672 .014 .016 - - - - -.57 - .095 .02 - - CMD Cassius Min................. .02 - - .02 .039 - - - - -.25 -
.013 .001 .001 .001 AMDOA opt dec19 .................. .001 - 1625 .001 .002 - - - - - - .092 .016 - - CCZ Castillo Copper............. .016 - - - - - - - - -.45 -
.27 .10 .125 .12 ARV Artemis Res ................. .12 - 3230 .12 .125 - - - - 2.22 5.4
.041 .005 .005 .005 AAJ Aruma Res .................. .005 - 5300 .005 .007 - - - - -.43 - .031 .007 - - CDT Castle Min................... .008 - - .008 .01 - - - - -.80 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - .03 - -1.08 - 2.00 1.09 1.75 1.75 CYL Catalyst Metals ............. 1.75 +1 53 1.64 1.74 - - - - -6.50 -
.032 .006 .019 .019 AKM Aspire Min................... .019 - 7679 .019 .02 - - - - -.35 - .077 .02 .02 .02 CXU Cauldron Energy ........... .02 - 4423 .011 .039 - - - - -3.83 -
.017 .003 .006 .006 AKMOA opt dec19 .................. .006 - 3990 .005 .006 - - - - - - .072 .018 - - CAZ Cazaly Res .................. .02 - - .018 .025 - - - - -.75 -
.004 .002 - - ARO Astro Res.................... .004 - - .002 .003 - - - - -.11 - 1.00 .022 .029 .027 CNL Celamin Hldgs.............. .029 +.3 1311 .029 .033 - - - - -2.47 -
.23 .18 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .008 .006 - - CNLO opt may20.................. .006 - - .004 .006 - - - - - -
.056 .009 - - AHN Athena Res.................. .015 - - .01 .015 - - - - -.09 - .245 .047 .078 .07 CLA Celsius Res ................. .07 +.2 15874 .07 .076 - - - - -.49 -
.177 .07 .088 .088 ATU Atrum Coal.................. .088 +.2 230 .083 .088 - - - - -2.49 - .018 .006 .007 .006 CTM Centaurus Metals .......... .007 - 529 .006 .007 - - - - -.22 -
.025 .011 - - ATUO opt mar21 .................. .013 - - .01 - - - - - - - .011 .002 .003 .003 CTMOB opt aug19 .................. .003 +.1 17240 .002 .003 - - - - - -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 .182 .083 .165 .155 CTP Central Pet .................. .165 +1 9714 .155 .165 - - - - -2.13 -
.007 .002 - - AKN AuKing Min.................. .002 - - .001 .003 - - - - -.24 - .17 .077 - - CXM Centrex Metals ............. .115 - - .115 .12 -f - - - -.36 -
.035 .017 .018 .018 AEE Aura Energy................. .018 - 1300 .018 .019 - - - - -.23 - .017 .005 - - CVS Cervantes Corp............. .007 - - .006 .009 - - - - -.08 -
.83 .25 .69 .665 AMI Aurelia Metals............... .68 +.5 4522 .68 .685 - - .21 - 15.50 4.4 .195 .11 .14 .13 CHN Chalice Gold Mines ........ .135 +.5 3707 .135 .14 - - - - -6.00 -
.115 .034 .037 .037 AUR Auris Min .................... .037 -.3 5 .034 .039 - - - - -.33 - 1.615 1.00 1.17 1.17 CIA Champion Iron.............. 1.17 +2.5 10 1.145 1.17 - - - - -.87 -
.009 .009 - - AUROC opt nov20 .................. .009 - - .005 .008 - - - - - - .077 .038 - - CHZ Chesser Res ................ .04 - - .039 .04 - - - - -.49 -
.195 .06 - - AOU Auroch Min.................. .07 - - .07 .075 - - - - -4.14 - .033 .014 .028 .024 CMC China Magnesium.......... .028 +.3 97 .028 .03 - - .03 - -1.00 -
.04 .02 - - ARM Aurora Min .................. .02 - - .015 .02 - - - - -4.59 - 1.90 1.18 1.22 1.20 CII CI Res ....................... 1.20 - 100 1.235 1.50 8.00 f 2.29 1.64 6.67 18.30 6.6
.037 .011 .014 .013 ANW Aus Tin Min ................. .013 - 22533 .013 .014 - - - - -.16 - .011 .005 .007 .007 CTO Citigold Corp ............... .007 - 13500 .006 .007 - - - - .70 1.0
2.904 1.042 1.15 1.095 ASL Ausdrill ...................... 1.10 -3 82857 1.10 1.105 5.00 f 3.48 2.14 4.55 17.40 6.3 .006 .002 - - CLY Clancy Explore ............. .002 - - .001 .002 - - - - -.04 -
.06 .02 .024 .024 AUC Ausgold ..................... .024 +.1 5659 .024 .026 - - - - -.22 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.081 .032 .065 .065 AMG Ausmex Min Gp ............ .065 +.1 1766 .064 .065 - - - - -.83 - .007 .002 .003 .002 CLZ Classic Min.................. .003 +.1 174742 .002 .003 - - - - -.41 -
.022 .004 - - AOA Ausmon Res ................ .004 - - .004 .005 - - - - -.15 - 1.67 .19 .21 .205 COB Cobalt Blue ................. .205 -.5 387 .20 .21 - - - - -1.60 -
1.245 .55 .70 .70 AQC Aust Pacific Coal ........... .70 -5 30 .575 .695 - - - - -32.20 - 1.235 .07 - - COBO opt may20.................. .076 - - .075 .25 - - - - - -
.038 .014 .017 .015 AQD AusQuest ................... .017 +.1 9716 .016 .018 - - - - .15 11.3 .026 .005 .016 .014 CHK Cohiba Min.................. .015 +.1 188448 .015 .016 - - - - -.31 -
.16 .095 - - ABX Aust Bauxite ................ .11 - - .11 .115 - - - - -.43 - .009 .001 .007 .006 CHKO opt apr20................... .006 +.1 29011 .006 .007 - - - - - -
.147 .03 .043 .038 AUZ Aust Mines .................. .038 - 128023 .037 .038 - - - - -.21 - .087 .031 .039 .035 CKA Cokal ........................ .039 +.2 18746 .039 .04 - - - - -1.60 -
.115 .051 .083 .08 APC Aust Potash................. .083 +.6 10180 .081 .084 - - - - -1.90 - .145 .026 - - CRL Comet Res .................. .027 - - .027 .03 - - - - -1.17 -
.039 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - .42 .22 .33 .31 COI Comet Ridge................ .33 +.5 647 .315 .33 - - - - -.34 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .056 .017 .02 .019 CNJ Conico....................... .02 +.2 724 .018 .02 - - - - -.24 -
.07 .018 .02 .02 AVL Aust Vanadium ............. .02 - 13212 .02 .021 - - - - -.17 - .029 .006 .017 .014 CZL Cons Zinc ................... .014 -.3 71819 .014 .015 - - - - -.18 -
.014 .003 .004 .003 AUL Austar Gold ................. .004 - 28216 .004 .005 - - - - -.04 - .34 .21 - - CR1 Constellation Res .......... .24 - - .23 .24 - - - - - -
.002 .001 - - AULOD opt sep20 .................. .002 - - .001 .002 - - - - - - .175 .085 .089 .089 CR1O opt jul21 .................... .089 -3.6 67 .087 .125 - - - - - -
.01 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .20 .045 .053 .049 CM1 Coolgardie Min ............. .05 -1 11544 .049 .05 - - - - - -
.01 .001 .001 .001 APG Austpac Res ................ .001 -.1 37947 .001 .002 - - - - -.09 - .505 .292 .44 .425 COE Cooper Energy ............. .425 -.5 21048 .425 .435 - - .28 - 1.80 23.6
.16 .057 - - AGD Austral Gold................. .06 - - .06 .095 - - 1.45 - -3.00 - 1.425 .675 .76 .75 C6C Copper Mountain .......... .76 +2 144 .75 .825 - - 1.78 - -2.01 -
.55 .24 .295 .29 ATS Australis Oil & Gas.......... .295 -.5 148 .29 .295 - - - - .28 105.4 .35 .09 - - CSE Copper Strike............... .12 - - .09 .16 - - - - -.27 -
.008 .002 .005 .005 AUT Auteco Min.................. .005 - 101000 .004 .005 - - - - -.24 - .013 .006 - - COY Coppermoly ................ .007 - - .007 .008 - - - - -.05 -
.05 .015 .016 .016 AEV Avenira ...................... .016 -.1 96 .017 .018 - - - - -.69 - .022 .004 - - CZN Corazon ..................... .005 - - .004 .005 - - - - -.19 -
.03 .002 .003 .003 AVW Avira Res .................... .003 - 17267 .003 .004 - - - - -.92 - .092 .037 .052 .052 CXO Core Lithium ................ .052 -.1 1838 .051 .052 - - - - -.43 -
.37 .056 .075 .072 AVZ AVZ Min ..................... .072 -.2 18201 .072 .073 - - - - -.34 - 3.84 2.75 2.99 2.95 CRN Coronado Global Res ...... 2.95 -10 841 2.95 2.96 - - - - - -
.34 .043 .053 .049 AVZO opt may20.................. .053 +.1 3049 .051 .053 - - - - - - .016 .002 .003 .003 CGM Cougar Metals.............. .003 - 1667 .002 .003 - - - - -.38 -
.235 .052 .069 .067 AVQ Axiom Min................... .068 +.1 3083 .065 .068 - - - - -1.16 - .016 .007 - - CCJ County Intl .................. .009 - - .009 .016 - - .01 - -.06 -
.046 .016 .026 .026 AZM Azumah Res ................ .026 +.1 260 .025 .026 - - - - -.30 - .032 .01 - - CZR Coziron Res................. .013 - - .012 .014 - - - - -.11 -
.42 .145 .155 .15 AZS Azure Min ................... .15 - 270 .145 .15 - - - - -10.06 - .135 .07 - - CXX Cradle Res .................. .076 - - .076 .08 - - - - -.53 -
.077 .034 .038 .036 BMN Bannerman Res ........... .038 +.1 6521 .035 .039 - - - - -.29 - .03 .012 .016 .016 CGN Crater Gold Min............. .016 - 50 .014 .016 - - - - -2.08 -
.135 .05 .057 .053 BDC Bardoc Gold ................ .056 +.2 8845 .052 .056 - - - - -10.88 - .008 .004 - - CUX Crossland Metals........... .005 - - .005 .006 - - - - -.37 -
.062 .029 .043 .034 BAR Barra Res ................... .042 +.8 5888 .04 .042 - - - - -.35 - .08 .052 - - CUE Cue Energy Res ............ .06 - - .058 .06 - - .05 - 1.11 5.4
.31 .21 .23 .22 BSE Base Res .................... .22 -1.5 300 .22 .235 - - .23 - 4.95 4.4 .062 .014 - - CUL Cullen Res .................. .02 - - .02 .022 - - - - -.88 -
.037 .011 .013 .012 BSM Bass Metals................. .012 - 21525 .012 .013 - - - - -.22 - .375 .065 - - CY5 Cygnus Gold................ .065 - - .065 .074 - - - - -.68 -
.005 .002 - - BAS Bass Oil ..................... .003 - - .002 .003 - - - - -.05 - 3.20 1.955 2.70 2.54 DCN Dacian Gold................ 2.70 +16 6915 2.69 2.70 - - - - -2.60 -
.027 .013 .021 .019 BSR Bassari Res ................. .021 +.3 49371 .02 .021 - - - - -.08 - .052 .023 .037 .035 DAU Dampier Gold............... .037 +.2 364 .037 .04 - - - - -1.47 -
.008 .003 - - BSROB opt sep19 .................. .004 - - .003 .005 - - - - - - .034 .005 .005 .005 DHR Dark Horse Res............. .005 - 247 .005 .006 - - - - -.27 -
6
Tables
MINING & OIL cont’d

.014 .006 - - DTM Dart Min ..................... .006 - - .006 .007 - - - - -.44 - .525 .145 .18.165..... INR ioneer .175 +.5 8352 .175 .18 - - - - -.21 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .105 .008 .026 .024 IPB IPB Pet ...................... .026 +.3 1991 .024 .026 - - - - -.29 -
.022 .002 - - DTR Dateline Res ................ .003 - - .002 .003 - - - - -.59 - .200 .049 - - IRD Iron Road.................... .05 - - .05 .06 - - - - -.48 -
.001 .001 - - DTRR rts 23jan .................... .001 - - - .001 - - - - - - .085 .024 .029 .027 IBG Ironbark Zinc................ .027 -.2 10600 .027 .03 - - - - -.31 -
.145 .05 - - DAV Davenport Res.............. .10 - - .086 .10 - - - - -1.72 - .043 .009 .01 .01 JDR Jadar Lithium.............. .01 - 500 .009 .01 - - - - -.62 -
.05 .008 - - DAVO opt jul23 .................... .04 - - .02 .04 - - - - - - .26 .10 - - JAL Jameson Res ............... .17 - - .17 .215 - - - - .03 566.7
.245 .10 .13 .12 DEG De Grey Min................. .12 - 7520 .12 .13 - - - - -.85 - .73 .16 .21 .21 JRV Jervois Min.................. .21 +1 750 .20 .215 - - - - -3.84 -
.58 .21 .42 .38 DYL Deep Yellow................. .39 -1 465 .39 .395 - - - - -1.34 - .33 .16 - - JRL Jindalee Res ................ .31 - - .275 .31 - - - - -4.00 -
.15 .07 .105 .105 DYLO opt jun22 ................... .105 -1.5 110 .105 .115 - - - - - - .11 .032 - - JPR Jupiter Energy .............. .052 - - .052 .055 - - - - -6.54 -
.139 .036 - - DEV Devex Res .................. .049 - - .046 .049 - - - - -2.52 - .43 .235 .25 .24 JMS Jupiter Mines ............... .245 +.5 3988 .245 .25 - - .27 - 5.56 4.4
1.086 .548 - - DGO DGO Gold ................... .65 - - .65 .75 - - - - -5.64 - .04 .035 - - KLR Kaili Res .................... .036 - - - .06 - - - - -.78 -
.165 .083 .12 .12 DGR DGR Global ................. .12 -.5 2000 .115 .125 -f - - - -.01 - .06 .022 .025 .024 KAI Kairos Min................... .024 -.1 5732 .024 .025 - - - - -.80 -
.035 .013 - - DRX Diatreme Res ............... .015 - - .013 .014 - - - - -.22 - .135 .07 .10 .10 KZR Kalamazoo Res............. .10 +.1 460 .08 .10 - - - - -.27 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - - .002 - - - - - - .015 .001 - - KLH Kalia ......................... .002 - - .002 .003 - - - - -.98 -
.024 .012 - - DAF Discovery Africa ............ .013 - - .013 .018 - - - - -.14 - .012 .004 - - KGM Kalnorth Gold............... .004 - - .004 .007 - - - - -.04 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .22 - - - - -.66 - 1.48 .775 .855 .82 KAR Karoon Energy.............. .84 +1.5 2502 .83 .84 - - - - -74.03 -
.42 .22 .37 .36 DRM Doray Min ................... .365 +1.5 24230 .365 .37 - - .31 - -3.86 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .007 .025 - - - - -5.05 -
.24 .06 - - DOR Doriemus.................... .08 - - .083 .09 - - - - -1.40 - .014 .004 - - KEY Key Petroleum.............. .005 - - .004 .005 - - - - -.10 -
.023 .005 .02 .018 DMG Dragon Mtn Gold ........... .02 +.2 4876 .013 .019 - - - - -.25 - .405 .27 - - KGL KGL Res..................... .29 - - .305 .32 - - - - -.51 -
.30 .12 - - DKM Duketon Min ................ .13 - - .12 .13 - - - - -3.00 - .235 .11 .135 .135 KNL Kibaran Res................. .135 - 109 .13 .135 - - - - -1.50 -
.13 .057 - - E2M E2 Metals................... .08 - - .07 .08 - - - - -1.00 - 2.48 .825 1.105 1.035 KDR Kidman Res................. 1.05 -3.5 15833 1.05 1.055 - - - - -2.73 -
.50 .16 - - EM2 Eagle Mountain............. .185 - - .17 .19 - - - - - - .315 .069 - - KIN Kin Min ...................... .085 - - .075 .083 - - - - -8.00 -
.01 .002 - - EER East Energy Res ............ .003 - - .003 .006 - - - - -.39 - .11 .057 - - KPL Kina Pet ..................... .058 - - .06 .087 - - - - -1.18 -
.017 .003 .004 .004 EFE Eastern Iron ................. .004 - 2064 .004 .005 - - - - -.15 - .135 .034 .075 .075 KIS King Island .................. .075 -.5 297 .075 .08 - - - - -.63 -
.408 .098 .18 .165 EAR Echo Res .................... .18 +1.5 18843 .175 .18 - - - - -2.85 - .023 .01 - - KISO opt aug21 .................. .018 - - .012 .028 - - - - - -
.02 .003 - - EPM Eclipse Metals .............. .003 - - .003 .004 - - - - -.05 - .19 .021 .034 .031 KRR King River Res .............. .031 - 10200 .031 .034 - - - - -.09 -
.185 .035 .075 .07 EDE Eden Innov .................. .071 - 3045 .071 .072 - - .01 - -.83 - .055 .006 .011 .009 KRROB opt jul20 .................... .011 +.1 4191 .009 .01 - - - - - -
.315 .18 .22 .21 EGA Egan Street Res ............ .21 -1 680 .21 .22 - - - - -8.15 - .435 .155 .185 .18 KCN Kingsgate Cons ............ .18 - 206 .175 .18 - - .24 - -14.94 -
.155 .023 - - EHX EHR Res..................... .026 - - .028 .035 - - - - -4.35 - .105 .043 - - KRM Kingsrose Min .............. .054 - - .055 .056 - - - - .87 6.2
.35 .15 .19 .19 E25 Element 25 .................. .19 - 26 .175 .185 - - - - -2.00 - .03 .015 .016 .016 KSN Kingston Res ............... .016 - 6221 .015 .017 - - - - -.65 -
.012 .004 - - ELT Elementos................... .005 - - .004 .006 - - - - -.07 - .22 .145 .18 .18 KWR Kingwest Res ............... .18 -1 149 .16 .19 - - - - - -
.111 .033 - - EXR Elixir Pet..................... .034 - - .033 .04 - - - - -.43 - 39.40 ▲ 20.00 39.40 38.465 KLA Kirkland Lake Gold......... 38.465 -3.5 20 38.50 38.73 - - - - 104.33 36.9
.105 .042 .051 .049 ELK Elk Petroleum............... .05 +.1 3800 .048 .05 - - - - -12.04 - .205 .08 .088 .084 KFE Kogi Iron..................... .084 -.1 292 .084 .09 - - - - -.56 -
.047 .027 .031 .03 EMR Emerald Res ................ .031 +.1 10783 .03 .031 - - - - -.54 - .045 .011 - - KMT Kopore Metals .............. .014 - - .014 .015 - - - - -1.70 -
.105 .066 .071 .071 ERM Emmerson Res ............. .071 - 2843 .071 .072 - - - - -1.12 - .32 .16 .175 .17 KRX Koppar Res ................. .175 -1 121 .175 .19 - - - - - -
.004 .002 .002 .002 EMP Emperor Energy ............ .002 -.1 10000 .002 .003 - - - - -.18 - .08 .03 - - KRXO opt jan21 ................... .032 - - .035 .07 - - - - - -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 38211 .001 .001 - - - - - - .063 .023 .027 .026 KOR Korab Res................... .027 +.1 2288 .026 .027 - - - - -.16 -
.045 .011 - - EEG Empire Energy .............. .014 - - .013 .015 - - - - -1.30 - .22 .057 .12 .12 KP2 Kore Potash................. .12 -.5 23 .12 .14 - - - - -.76 -
.021 .008 .009 .009 ERL Empire Res.................. .009 - 1000 .009 .01 - - - - -.07 - .06 .023 - - KTA Krakatoa Res ............... .025 - - .016 .032 - - - - -.77 -
.16 .036 - - EMU Emu NL...................... .045 - - .038 .045 - - - - -3.01 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.105 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .032 .013 - - KGD Kula Gold.................... .02 - - .01 .02 - - - - .07 28.6
.086 .04 .057 .057 ENR Encounter Res.............. .057 - 498 .056 .057 - - - - -5.20 - .12 .006 - - LSA Lachlan Star ............... .007 - - .006 .007 - - - - -.18 -
.029 .011 - - ENX Enegex ...................... .012 - - .012 .014 - - - - -.10 - .285 .069 .089 .087 LKE Lake Res .................... .087 -.5 361 .083 .087 - - - - -1.43 -
.20 .09 - - EME Energy Metals .............. .10 - - .11 .175 - - - - -.30 - .004 .001 .002 .001 LKO Lakes Oil .................... .002 +.1 82290 .001 .002 - - - - -.01 -
.94 .24 .26 .24 ERA Energy Res.................. .24 -.5 2939 .24 .26 - - - - -21.60 - .005 .002 - - LNY Laneway Res ............... .004 - - .003 .004 - - - - -.03 -
.035 .009 .01 .01 ETE Entek Energy................ .01 -.1 150 .01 .011 - - - - -.19 - .45 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.028 .01 - - ENT Enterprise Metals........... .011 - - .01 .012 - - - - -.25 - .017 .003 .003 .003 LRS Latin Res .................... .003 - 36000 .003 .004 - - - - -.13 -
.035 .005 .009 .008 E2E Eon NRG .................... .008 - 14069 .008 .009 - - .01 - .55 1.5 .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.008 .001 .002 .002 E2EO opt nov19 .................. .002 - 6834 .001 .002 - - - - - - .047 .014 - - LCD Latitude Consate ........... .017 - - .017 .019 - - - - -1.09 -
.405 .27 - - EQX Equatorial Res .............. .275 - - .275 .30 - - - - -.04 - .015 .007 - - LMG Latrobe Magnesium........ .008 - - .007 .008 - - - - -.14 -
.04 .012 .016 .016 EQE Equus Min................... .016 - 10143 .016 .018 - - - - -.28 - .22 .11 - - LEX Lefroy Explore .............. .175 - - .15 .175 - - - - -2.08 -
.046 .014 .014 .014 ESR Estrella Res ................. .014 - 3891 .014 .015 - - - - -.71 - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.006 .002 - - ESRO opt jun21 ................... .002 - - .002 .003 - - - - - - .066 .021 .031 .028 LEG Legend Min ................. .031 +.3 2161 .028 .032 - - - - -.04 -
.33 .16 - - EMN Euro Manganese ........... .24 - - .20 .24 - - - - - - .34 .085 .125 .12 LCK Leigh Creek Energy ........ .12 - 3758 .12 .125 - - - - -1.53 -
.003 .001 .001 .001 EUZ Europa Metals .............. .001 - 5000 .001 .001 - - - - -.06 - .079 .015 .017 .015 LPD Lepidico..................... .017 +.2 1830 .016 .017 - - - - -.28 -
.145 .036 ▼ .039 .036 EUC European Cobalt ........... .038 - 8579 .036 .038 - - - - -.58 - .008 .004 .004 .004 LPDOA opt sep20 .................. .004 - 19591 .003 .004 - - - - - -
.275 .082 .10 .095 EUR European Lithium .......... .10 +1.8 921 .10 .105 - - - - -.15 - .04 .006 .007 .006 LML Lincoln Min.................. .006 -.1 10500 .006 .007 - - - - -.23 -
.69 .265 - - EMH European Metals Hldg ..... .27 - - .27 .33 - - - - -3.43 - .06 .03 - - LIO Lion Energy ................. .035 - - .03 .035 - - - - -11.83 -
3.82 ▲ 2.49 3.82 3.66 EVN Evolution Min ............... 3.82 +18 77813 3.81 3.82 7.50 f 2.08 1.35 1.96 15.57 24.5 .70 .37 .38 .38 LLO Lion One Metals ............ .38 -1.5 307 .38 .41 - - - - -2.26 -
.063 .039 .058 .057 ERX Exore Res ................... .057 -.2 574 .057 .059 - - - - -.15 - .057 .02 .026 .026 LTR Liontown Res ............... .026 - 1740 .025 .026 - - - - -.09 -
.145 .07 .145 .14 EXU Explaurum .................. .145 +.5 40801 .145 .15 - - - - -.46 - .22 .09 .094 .091 LIT Lithium Aust ................ .091 -.3 1468 .091 .092 - - - - -2.30 -
.14 .064 .068 .067 FAR FAR.......................... .068 +.1 9294 .067 .068 - - - - -.59 - .04 .012 - - LITCE ctg .......................... .014 - - .006 .014 - - - - - -
.082 .011 .013 .013 FEL Fe Ltd........................ .013 +.2 550 .013 .016 - - - - -.32 - .185 .059 .079 .079 LI3 Lithium Cons................ .079 -.1 153 .065 .074 - - - - -1.90 -
.04 .009 - - FEX Fenix Res.................... .023 - - .022 .024 - - - - -.41 - .64 .205 - - LPI Lithium Pwr Int.............. .26 - - .25 .26 - - - - -3.76 -
.265 .072 - - FTZ Fertoz........................ .20 - - .165 .20 - - - - -1.48 - .20 .007 .008 .008 LPIOA opt jul19 .................... .008 -.1 1000 .007 .008 - - - - - -
.022 .012 - - FIN FIN Res...................... .013 - - .013 .015 - - - - -.24 - .044 .01 .012 .012 LSR Lodestar Min................ .012 -.1 1000 .012 .015 - - - - -.34 -
.004 .004 - - FINOA opt dec21 .................. .004 - - .002 .003 - - - - - - .018 .005 - - LSROA opt oct19 ................... .009 - - .001 .006 - - - - - -
.25 .13 - - FND Finders Res ................. .165 - - .10 .255 - - - - 1.94 8.5 .315 .165 .20 .18 LOM Lucapa Diamond ........... .19 +.5 463 .185 .19 - - - - -2.27 -
.06 .017 .02 .019 FAU First Au ...................... .019 - 782 .017 .02 - - .02 - -3.82 - .20 .09 - - LRM Lustrum Min ................ .09 - - .08 .12 - - - - -12.00 -
.01 .003 .004 .004 FAUO opt dec20 .................. .004 -.1 5000 .004 .006 - - - - - - 2.96 1.495 1.61 1.545 LYC Lynas ........................ 1.55 +1.5 28558 1.55 1.555 - - - - 8.84 17.5
1.50 .17 .185 .18 FCC First Cobalt ................. .18 - 333 .175 .20 - - - - -3.84 - 1.815 .79 .92 .90 MLD MACA ....................... .905 -.5 1540 .905 .91 6.50 f 1.39 1.19 7.18 9.06 10.0
.215 .105 .17 .16 FGR First Graphene.............. .165 - 1632 .16 .165 - - - - -1.65 - .28 .20 .22 .21 MAH Macmahon.................. .21 -.5 3918 .21 .215 - - .19 - 1.63 12.9
.10 .035 - - FGROC opt aug21 .................. .061 - - .05 .059 - - - - - - .16 .068 - - MRP MacPhersons Res.......... .08 - - .08 .085 - - - - -2.25 -
.28 .15 .20 .20 FZR Fitzroy River................. .20 +1.5 850 .185 .21 - - - - .54 37.0 .138 .02 - - MAG Magmatic Resrce .......... .03 - - .021 .031 - - - - -3.10 -
.114 .025 ▼ .034 .025 FMS Flinders Mines .............. .027 -.9 31512 .026 .029 - - - - -.06 - .022 .003 - - MAGO opt may20.................. .004 - - .002 .004 - - - - - -
.37 .15 .20 .195 FML Focus Min................... .20 +.5 105 .195 .20 - - - - -2.55 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .004 .005 - - - - - -
.17 .013 .014 .014 4CE Force Com .................. .014 - 1407 .014 .015 - - - - -.24 - .225 .12 .135 .12 MAU Magnetic Res ............... .135 - 766 .145 .15 - - - - -1.26 -
5.46 3.515 4.215 4.13 FMG Fortescue Metals Grp...... 4.20 +5 63608 4.18 4.20 23.00 f 1.66 4.22 5.48 38.15 11.0 .055 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .04 - - - - -.36 - .039 .006 - - MGT Magnetite Mines ........... .008 - - .007 .008 - - - - -.62 -
.025 .016 - - FRN Fraser Range Metals ....... .017 - - .015 .017 - - - - -.17 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.37 .11 .14 .12 FDM Freedom Oil Gas ........... .14 - 5757 .13 .14 - - .05 - -1.99 - .52 .255 .285 .285 MNS Magnis Energy Tech........ .285 +.5 418 .285 .29 - - - - -.97 -
.082 .013 .018 .017 FHS Freehill Min.................. .018 - 10275 .018 .02 - - - - -.84 - .082 .04 .058 .058 MGU Magnum Min & Exp ........ .058 -.7 180 .058 .065 - - - - -.46 -
.014 .005 - - FPL Fremont Pet................. .006 - - .006 .007 - - - - -2.04 - .04 .019 - - MGL Magontec ................... .026 - - .022 .026 - - .03 - -.09 -
.004 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .24 .096 - - MKG Mako Gold .................. .115 - - .115 .13 - - - - - -
.20 .024 - - FDX Frontier Diamonds ......... .024 - - - - - - - - - - .045 .012 - - MKGO opt apr21................... .012 - - .014 .025 - - - - - -
.018 .007 .011 .011 FNT Frontier Res................. .011 - 125 .008 .011 - - - - -.66 - .007 .001 .002 .002 MAR Malachite Res .............. .002 - 20000 .001 .002 - - - - -.08 -
.205 .055 .06 .06 FYI FYI Res ...................... .06 - 838 .055 .06 - - - - -.81 - .007 .003 .004 .003 MSR Manas Res .................. .004 - 49453 .004 .005 - - - - -.10 -
.46 .076 .29 .27 GLN Galan Lithium.............. .29 +2 1352 .285 .295 - - - - -2.07 - .038 .004 - - MHC Manhattan Corp ............ .005 - - .004 .005 - - - - -2.54 -
4.54 2.02 2.27 2.19 GXY Galaxy Res.................. 2.22 +3 11501 2.21 2.22 - - .50 - 6.13 36.2 .15 .072 - - MEY Marenica Energy ........... .074 - - .07 .085 - - - - -2.62 -
.26 .12 .16 .155 G1A Galena Min.................. .155 - 4285 .15 .16 - - - - -.48 - .019 .004 .006 .005 MZN Marindi Metals.............. .005 -.1 22500 .005 .006 - - - - -.32 -
.80 .125 .635 .57 GLL Galilee Energy .............. .59 +1 4655 .575 .59 - - - - -5.90 - .023 .013 .017 .017 MEU Marmota .................... .017 - 1500 .016 .017 - - - - -.05 -
.395 .135 - - GAL Galileo Min .................. .16 - - .15 .16 - - - - - - .605 .049 .051 .051 MQR Marquee Res ............... .051 +.1 600 .054 .064 - - - - -13.07 -
.006 ▲ .002 .006 .004 GGX Gas2Grid.................... .006 +.3 3294 .003 .006 - - - - -.16 - .36 .017 - - MQRO opt sep20 .................. .025 - - .013 .03 - - - - - -
.62 .081 .17 .14 GCY Gascoyne Res .............. .155 +2 27899 .15 .155 - - - - -.14 - 1.605 .75 - - MYE Mastermyne Grp ........... 1.08 - - 1.01 1.10 -f - .47 - 5.50 19.6
.034 .011 - - GML Gateway Min................ .011 - - .011 .012 - - - - -.13 - .46 .17 - - MZZ Matador Min ................ .17 - - .13 .18 - - - - -4.74 -
.011 .004 - - GBZ GBM Res.................... .004 - - .003 .005 - - - - -.70 - .19 .06 - - MZZO opt aug20 .................. .069 - - .04 .069 - - - - - -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .845 .35 .395 .36 MCE Matrix C & E................. .395 +4.5 891 .36 .395 -f - .90 - -16.40 -
.057 .028 .038 .035 GMD Genesis Min................. .036 +.1 34044 .036 .037 - - - - -.72 - .24 .105 .15 .15 MAT Matsa Res................... .15 -.5 220 .15 .155 - - - - -3.18 -
.015 .008 - - GES Genesis Res ................ .008 - - .005 .008 - - - - -.22 - .23 .06 .074 .069 MXR Maximus Res ............... .069 -.5 363 .068 .075 - - - - -5.75 -
.043 .014 .015 .014 GPR Geopacific Res ............. .014 -.1 26186 .013 .02 - - - - -.24 - 1.04 .63 - - MRL Mayur Res .................. .67 - - - - - - - - -3.65 -
.145 .047 - - GIB Gibb River Diamonds ...... .065 - - .057 .063 - - - - -.10 - .735 .30 - - MCM MC Min ...................... .70 - - .745 1.03 - - - - -97.40 -
.03 .015 .017 .017 GBG Gindalbie Metals ........... .017 - 5817 .016 .017 - - - - -.09 - .026 .01 - - MMR MEC Res .................... .012 - - .01 .013 - - -.01 - -3.90 -
.016 .001 - - GLA Gladiator Res ............... .002 - - .001 .002 - - - - -.06 - .662 .30 .45 .41 MML Medusa Min................. .435 +2.5 3190 .425 .435 - - .54 - -36.13 -
.475 .13 .175 .175 GEV Global Energy Vent......... .175 - 202 .175 .18 - - - - -2.09 - .028 .01 .015 .014 MAY Melbana Energy ............ .015 - 83085 .014 .015 - - - - -.41 -
.062 .025 - - GBP Global Pet................... .026 - - .026 .028 - - - - -1.31 - .026 .009 .012 .012 MBK Metal Bank.................. .012 +.1 909 .011 .012 - - - - -.10 -
.009 .001 .005 .004 GLV Global Vanadium ........... .005 +.1 13000 .004 .005 - - - - -.34 - .065 .014 - - MCT Metalicity.................... .016 - - .016 .017 - - - - -.43 -
.022 .012 - - GBE Globe Metals & Min ........ .018 - - .014 .017 - - - - -.29 - .057 .025 .031 .028 MLM Metallica Min ............... .031 -.2 1600 .028 .032 - - - - .99 3.1
.174 .069 .081 .077 GME GME Res .................... .081 +1 73 .071 .088 - - - - -.23 - .011 .003 - - MLS Metals Aust ................. .004 - - .003 .004 - - - - -.18 -
.15 .073 .081 .08 GMN Gold Mountain.............. .081 +.1 570 .076 .083 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .59 .68 .665 GOR Gold Road Res ............. .68 +1.5 13309 .675 .68 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 .044 .042 GCR Golden Cross ............... .044 +.3 583 .025 .045 - - - - -.98 - 1.227 .365 .425 .41 MLX Metals X ..................... .41 -1 8573 .41 .42 - - .28 - -4.30 -
.084 .025 .037 .037 GED Golden Deeps .............. .037 - 5400 .032 .037 - - - - -.50 - .034 .006 .007 .007 MSE Metalsearch................. .007 +.1 10000 .006 .007 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .003 - - .002 .003 - - - - - - .31 .027 .03 .03 MTC MetalsTech.................. .03 - 95 .03 .035 - - - - -4.60 -
.85 .092 .099 .098 G88 Golden Mile Res............ .098 -1.2 759 .098 .10 - - .03 - -1.61 - .064 .01 - - MEI Meteoric Res ............... .011 - - .011 .012 - - - - -1.35 -
.06 .014 .016 .016 GMR Golden Rim Res ............ .016 - 47 .016 .018 - - - - -3.31 - .075 .042 .047 .047 MEL Metgasco ................... .047 +.1 396 .046 .055 - - - - .26 18.1
.025 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .025 .002 - - MNC Metminco ................... .003 - - .002 .003 - - - - 20.09 .0
.20 .135 - - GSM Golden State Min........... .165 - - .145 .165 - - - - - - .006 .001 .001 .001 MNCOA opt jun20 ................... .001 - 24250 .001 .001 - - - - - -
1.60 .99 1.09 1.09 GNG GR Engineering............. 1.09 - 8 1.07 1.19 11.00 .69 .34 10.09 7.60 14.3 .345 .14 .15 .15 MMI Metro Min ................... .15 -1 1062 .145 .16 - - - - -1.38 -
.006 .003 - - GGE Grand Gulf Energy.......... .004 - - .003 .004 - - - - -.07 - .022 .003 - - MDI Middle Island Res .......... .004 - - .003 .004 - - - - -.24 -
.245 .16 .21 .20 GRR Grange Res ................. .21 +.5 6177 .20 .21 2.00 f 4.92 .38 9.52 9.84 2.1 .26 .16 .195 .175 MOY Millennium Min ............. .195 +2 16966 .19 .195 - - - - -1.44 -
.35 .165 .185 .185 GPX Graphex Min ................ .185 - 100 .17 .185 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .028 - - .028 .03 - - - - -.35 - .475 .315 .365 .34 MCR Mincor Res.................. .345 -1 2485 .345 .365 -f - - - -2.30 -
.027 .005 .005 .005 GTE Great Western Expl......... .005 - 750 .005 .006 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .013 - - .011 .013 - - - - -.09 -
.57 .125 - - GBR Great Boulder Res.......... .14 - - .14 .145 - - - - -1.94 - .295 .11 - - MRC Mineral Commodities ...... .16 - - .17 .19 1.30 p 1.38 .14 8.13 1.79 8.9
.105 .055 .068 .063 GGG Greenland Min.............. .064 -.4 14031 .064 .066 - - - - -.27 - 22.14 12.39 15.24 14.85 MIN Mineral Resources ......... 15.06 +10 5448 15.03 15.06 65.00 f 2.24 6.58 4.32 145.30 10.4
.021 .003 .004 .004 GPP Greenpower Energy........ .004 - 5000 .003 .004 - - - - -.45 - .10 .038 .043 .043 MEP Minotaur Explore ........... .043 +.1 2400 .042 .045 - - - - -1.05 -
.012 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .145 .017 - - MRR Minrex Res .................. .02 - - .021 .023 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .001 - - - - - - .052 .034 .041 .04 MSV Mitchell Services ........... .04 - 3109 .04 .045 - - .01 - -.14 -
.047 .013 - - GRV Greenvale Energy .......... .022 - - .019 .022 - - - - -.46 - .066 .004 - - MTH Mithril Res................... .005 - - .004 .006 - - - - -.96 -
.045 .011 - - GTR GTI Res...................... .011 - - .01 .015 - - - - .29 3.8 5.00 5.00 - - MMG MMG ........................ 5.00 - - - - - - - - 5.35 93.5
.023 .009 .01 .009 GMC Gulf Manganese............ .01 - 284872 .01 .011 - - - - -.31 - .659 .23 .245 .24 MOD MOD Res.................... .24 -1 263 .235 .24 - - - - -1.66 -
.017 .004 ▼ .005 .004 GMCO opt apr19................... .004 -.1 126680 .004 .005 - - - - - - .18 .11 .12 .115 MOH Moho Res ................... .115 -2.5 1200 .115 .135 - - - - - -
.041 .021 - - GUL Gullewa...................... .026 - - .025 .029 - - - - .72 3.6 .016 .006 .007 .007 MRV Moreton Res ................ .007 - 16539 .006 .007 - - - - .38 1.8
.41 .064 .105 .105 GWR GWR Grp.................... .105 - 2062 .105 .115 - - - - -1.56 - .014 .004 - - MTB Mount Burgess Min ........ .004 - - .004 .006 - - - - -.12 -
.059 .016 - - HMX Hammer Metals ........... .021 - - .021 .024 - - - - -.26 - .635 .36 .527 .515 MGX Mount Gibson Iron ......... .515 - 2604 .515 .525 3.00 f 3.03 .45 5.83 9.08 5.7
.013 .006 .007 .007 HMXOD opt sep20 .................. .007 - 1800 .006 .009 - - - - - - .014 .001 .002 .002 MRD Mount Ridley Mines ........ .002 - 12000 .001 .002 - - - - -.05 -
.049 .017 - - HHM Hampton Hill Min ........... .024 - - .015 .028 - - - - .20 12.0 .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.035 .01 - - HNR Hannans .................... .012 - - .011 .012 - - - - -.07 - .014 .004 - - MRQ MRG Metals ................ .004 - - .003 .005 - - - - -.19 -
.36 .12 - - HAS Hastings Tech Met ......... .145 - - .14 .16 - - - - -.43 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - .004 - - - - - -
.295 .145 .17 .165 HAV Havilah Res ................. .17 +2 720 .16 .17 - - - - -1.43 - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 10000 .002 .003 - - - - - -
.10 .015 - - HAVOC opt nov19 .................. .015 - - .016 .02 - - - - - - .115 .05 .10 .097 MGV Musgrave Min .............. .098 +.2 7489 .098 .099 - - - - -.07 -
.054 .015 - - HWK Hawkstone Min............. .019 - - .018 .02 - - - - -.45 - .088 .045 .06 .059 MYL Myanmar Metals ........... .059 -.1 3286 .059 .06 - - - - -1.97 -
.087 .039 - - HAW Hawthorn Res .............. .041 - - .042 .049 - - - - -1.67 - .062 .025 - - MYLO opt dec19 .................. .031 - - .028 .04 - - - - - -
.175 .033 .14 .135 HE8 Helios Energy ............... .14 - 1355 .135 .14 - - - - -.17 - .155 .03 .031 .031 MZI MZI Res ..................... .031 +.1 50 .031 .036 - - - - -15.00 -
.17 .018 .12 .11 HE8OA opt dec21 .................. .12 +1 110 .105 .12 - - - - - - .295 .06 .07 .07 NAG Nagambie Res............. .07 +.2 1214 .068 .07 - - - - -.29 -
.055 .026 .029 .029 HLX Helix Res .................... .029 -.1 2668 .027 .029 - - - - -.09 - .15 .045 .06 .058 NML Navarre Min ................. .058 -.3 6572 .057 .06 - - - - -.47 -
.832 .53 .60 .60 HRR Heron Res................... .60 +4 181 .59 .60 - - - - -2.80 - .235 .115 - - NES Nelson Res.................. .12 - - .13 .165 - - - - -3.54 -
.28 .094 .155 .145 HXG Hexagon Res ............... .155 +.5 1689 .145 .155 - - - - -.50 - .07 .01 - - NESO opt sep19 .................. .01 - - - .048 - - - - - -
.073 .01 - - HGM High Grade Metals ......... .01 - - .01 .013 - - - - -1.95 - .47 .21 .24 .235 NMT Neometals .................. .235 -.5 1176 .23 .24 - - - - 3.73 6.3
.15 .072 .102 .10 HIG Highlands Pacific........... .10 +.1 88346 .10 .105 - - - - 9.34 1.1 .89 .23 - - NMS Neptune Marine ............ .23 - - - .22 -f - .40 - -49.10 -
.105 .075 .085 .082 HGO Hillgrove Res................ .082 +.3 302 .08 .082 - - .05 - 4.34 1.9 .011 .005 - - NAE New Age Exploration....... .006 - - .005 .006 - - - - .21 2.9
.042 .009 .014 .014 HIP Hipo Res .................... .014 - 50 .014 .019 - - - - -.15 - 1.475 .62 .80 .725 NCZ NEW Century Res .......... .76 -1.5 54246 .73 .76 - - - - -32.32 -
.018 .004 .004 .004 HIPOA opt jun20 ................... .004 -.6 13 .005 .01 - - - - - - .36 .009 .047 .047 NXE NEW Energy Min ........... .047 - 250 .046 .048 - - - - -57.80 -
.25 .12 - - HRN Horizon Gold................ .22 - - .17 .20 - - - - -19.30 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .002 .01 - - - - - -
.165 .09 .10 .098 HZN Horizon Oil .................. .10 - 226 .099 .10 - - .10 - -.27 - 4.04 1.935 3.39 3.27 NHC New Hope Corp ............ 3.30 +1 9675 3.29 3.30 8.00 f 2.25 2.20 2.42 18.00 18.3
.025 .008 - - HOR Horseshoe Metals.......... .014 - - .01 .014 - - - - -1.10 - .01 .003 - - NSE New Standard Energy...... .003 - - .002 .003 - - - - -.13 -
.04 .01 .01 .01 HCH Hot Chili ..................... .01 - 180 .011 .012 - - - - -.65 - .018 .01 - - NTL New Talisman Gold......... .012 - - .012 .013 - - .01 - -.06 -
.014 .001 .002 .001 HCO Hylea Metals ................ .001 - 62500 .001 .002 - - - - -.14 - .13 .013 - - NWC New World Cobalt.......... .014 - - .016 .02 - - - - -2.71 -
.03 .018 - - ICN Icon Energy ................ .02 - - .02 .023 - - - - -.68 - 23.69 18.575 22.65 21.98 NCM Newcrest Min ............... 22.65 +94 51644 22.63 22.65 24.73 f 1.44 13.07 1.09 35.58 63.7
.003 .001 - - IKW Ikwezi Min................... .002 - - .001 .003 - - - - -.02 - .285 .105 .19 .18 NWF Newfield Res................ .18 -1 270 .18 .20 - - - - -9.04 -
12.20 7.02 7.43 7.22 ILU Iluka Res .................... 7.28 +6 13828 7.27 7.28 35.00 f .24 1.80 4.81 8.50 85.6 .03 .005 - - NME Nex Metals Explore ........ .01 - - .011 .03 - - - - -.43 -
.15 .088 .11 .11 IMA Image Res................... .11 - 1000 .11 .115 - - - - -1.19 - .145 .047 - - NXM Nexus Min................... .052 - - .054 .06 - - - - -2.99 -
1.40 .925 1.055 1.00 IMD Imdex........................ 1.03 -1 1409 1.02 1.03 -f - .34 - 5.73 18.0 .365 .23 .25 .245 NIC Nickel Mines ................ .25 -1.5 947 .25 .26 - - - - - -
.02 .009 .01 .01 IPT Impact Min .................. .01 -.1 816 .009 .01 - - - - -.07 - .003 .001 - - NIU Niuminco Grp............... .001 - - .001 .002 - - - - -.16 -
.005 .001 - - IPTOA opt jun20 ................... .001 - - .001 .002 - - - - - - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.007 .003 .004 .004 ICG Inca Min ..................... .004 +.1 5714 .003 .004 - - - - -.05 - .095 .03 .07 .07 NKP NKWE Platinum ............ .07 +.1 9 .065 .069 - - - - -.20 -
.002 .001 - - ICGO opt aug20 .................. .001 - - .001 .002 - - - - - - .57 .064 .075 .072 N27 Northern Cobalt ............ .072 -.2 971 .067 .074 - - - - -3.17 -
.134 .04 - - INK Indago Energy .............. .04 - - .046 .05 - - - - -1.60 - .34 .01 - - N27O opt sep19 .................. .02 - - .02 .025 - - - - - -
5.735 3.56 3.72 3.62 IGO Independence Grp ......... 3.65 +2 33811 3.65 3.66 3.00 f 2.99 3.03 .82 8.98 40.6 .12 .05 .056 .053 NTU Northern Minerals .......... .053 -.2 11006 .052 .054 - - - - -2.04 -
.081 .049 .05 .05 IDA Indiana Res ................. .05 - 300 .052 .085 - - - - -2.90 - 9.57 ▲ 5.57 9.57 9.25 NST Northern Star ............... 9.57 +33 27732 9.56 9.57 9.50 f 3.38 1.31 .99 32.10 29.8
.39 .068 - - IOR Indiore ....................... .069 - - - - - - - - -8.55 - .005 .002 .002 .002 NWE Norwest Energy ............ .002 - 20000 .002 .003 - - - - -.01 -
.195 .055 .06 .06 INF Infinity Lithium .............. .06 -.5 220 .056 .06 - - - - -5.32 - .22 .15 - - NWM Norwest Min ................ .175 - - .175 .185 - - - - - -
.31 .12 .135 .13 IRC Intermin Res ................ .135 - 182 .13 .135 - - - - 1.78 7.6 .064 .019 .021 .02 NVA Nova Min .................... .021 +.1 3105 .02 .022 - - - - -.20 -
.02 .007 - - IEC Intra Energy ................. .01 - - .009 .01 - - - - -.38 - .038 .007 - - NVAO opt aug20 .................. .008 - - .007 .009 - - - - - -
1.24 .715 - - IAU Intrepid Mines .............. 1.02 - - .95 1.10 - - - - -77.83 - 1.245 .36 .41 .405 NVX Novonix ..................... .405 -.5 127 .405 .425 - - - - -8.90 -
.025 .009 .015 .015 IVR Investigator Res ............ .015 - 9633 .014 .016 - - - - -.08 - .065 .03 - - NTM NTM Gold ................... .04 - - .039 .042 - - - - -.05 -
.008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - - .038 .006 - - NCR NuCoal Res ................. .01 - - .009 .011 - - - - -.14 -
.073 .024 .041 .032 IVZ Invictus Energy ............. .04 +.8 21269 .035 .04 - - - - -.67 - .065 .026 - - NGY NuEnergy Gas .............. .033 - - .027 .033 - - - - -.85 -
Tables 7
MINING & OIL cont’d

.32 .16 - - NUS Nusantara Res.............. .19 - - .19 .20 - - - - -1.70 - .155 .063 .068.068..... SVM Sovereign Metals .068 - 41 .066 .068 - - - - -2.08 -
.036 .02 - - NUSOA opt jul20 .................... .02 - - .008 .04 - - - - - - .042 .011 .023 .016 SEI Speciality Metals Intl ....... .02 +.3 38944 .02 .022 - - - - -.29 -
.48 .185 - - NZC Nzuri Copper ............... .245 - - .24 .27 - - - - -1.27 - .02 .004 .005 .005 SPX Spectrum Metals ........... .005 - 1984 .004 .006 - - - - -.17 -
.035 .016 - - OAR Oakdale Res ............... .021 - - .014 .023 - - - - -5.88 - 5.28 3.27 4.78 4.66 SBM St Barbara .................. 4.77 +11 22261 4.75 4.77 12.00 f 3.69 1.29 2.52 44.26 10.8
5.28 ▲ 3.09 5.28 5.13 OGC OceanaGold Corp.......... 5.26 +13 2976 5.25 5.26 2.98 14.04 - .57 41.84 12.6 .27 .105 .14 .135 SGQ St George Min .............. .135 -.5 1002 .135 .14 - - - - -1.70 -
.086 .006 - - OXX Octanex ..................... .009 - - .006 .013 - - - - -8.86 - .165 .05 .07 .07 SGQOB opt sep20 .................. .07 - 20 .07 .075 - - - - - -
.385 .08 - - ODM Odin Metals ................. .09 - - .09 .125 - - - - -1.46 - 1.08 .59 1.04 1.00 SMR Stanmore Coal.............. 1.035 +1.5 1110 1.005 1.02 2.00 1.18 .17 1.93 2.37 43.7
.073 .047 - - ODY Odyssey Energy ............ .047 - - .044 .05 - - - - -.01 - 1.05 .15 .71 .67 GAS State Gas ................... .68 -3 502 .68 .70 - - - - -.55 -
9.265 6.70 7.17 6.96 OSH Oil Search ................... 7.12 +18 23853 7.12 7.13 9.83 2.18 3.07 1.38 21.44 33.2 .51 .165 .22 .22 SVY Stavely Min ................. .22 +.5 500 .21 .22 - - - - -5.21 -
.01 .002 - - OEX Oilex ......................... .006 - - .005 .006 - - - - -.24 - .024 .012 - - SRZ Stellar Res .................. .014 - - .014 .015 - - - - -.18 -
.875 .17 - - OKR Okapi Res ................... .205 - - .20 .22 - - - - -4.18 - .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.50 .25 .26 .26 OKU Oklo Res .................... .26 +1 771 .25 .27 - - - - -.58 - .021 .003 - - SPB Sth Pacific Res ............. .007 - - .004 .007 - - - - -.73 -
1.70 .95 1.265 1.215 OMH OM Hldgs ................... 1.23 -2 991 1.22 1.245 3.00 8.95 .55 2.44 26.86 4.6 .016 .005 - - SXX Sthn Cross Expl ............ .006 - - .006 .007 - - - - -.12 -
.34 .155 - - ORR Orecorp ..................... .215 - - .22 .245 - - - - -3.41 - .29 .125 .145 .145 SAU Sthn Gold ................... .145 -1 950 .145 .16 - - - - -1.44 -
10.27 6.03 6.54 6.34 ORG Origin Energy ............... 6.47 +15 52709 6.46 6.48 - - 3.68 - 12.40 52.2 .13 .04 - - SUH Sthn Hem Min .............. .045 - - .03 .06 - - - - -1.90 -
.135 .006 ▼ .008 .006 OGX Orinoco Gold ............... .007 -.1 158262 .007 .008 - - - - -3.24 - .005 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.085 .001 ▼ .001 .001 OGXOD opt jan20 ................... .001 -.1 2414 .001 .002 - - - - - - .19 .088 .105 .091 STA Strandline Res .............. .097 +.9 2583 .092 .098 - - - - -1.73 -
.097 .004 - - ORM Orion Metals ................ .006 - - .005 .02 - - - - -.15 - .076 .033 - - SXA Strata-X Energy............. .055 - - .051 .058 - - - - -.81 -
.05 .018 - - ORN Orion Min.................... .02 - - .02 .025 - - - - -.76 - .013 .003 .005 .005 SER Strategic Energy............ .005 - 10000 .004 .006 - - - - -.10 -
2.60 .048 .21 .21 ONX Orminex ..................... .21 - 880 .205 .21 - - - - -1.58 - .40 .29 - - SMC Strategic Min ............... .29 - - .32 - - - - - -1.20 -
.011 .003 - - OVL Oro Verde ................... .004 - - .003 .004 - - - - -.24 - .16 .053 .089 .085 STX Strike Energy ............... .085 - 2606 .082 .086 - - - - .20 42.5
7.44 2.91 3.30 3.17 ORE Orocobre .................... 3.17 - 8355 3.17 3.18 - - 2.61 - 1.12 283.0 .087 .044 - - SRK Strike Res ................... .045 - - .042 .049 - - - - -.47 -
.083 .035 .042 .04 OEL Otto Energy ................. .041 - 6267 .04 .042 - - - - -.50 - .215 .085 .093 .086 SLZ Sultan Res .................. .093 +.3 750 .087 .094 - - - - - -
10.70 8.08 8.74 8.58 OZL OZ Min ...................... 8.65 +2 5122 8.64 8.65 22.00 f 4.23 8.94 2.54 93.10 9.3 .007 .003 .004 .004 SUR Sun Res ..................... .004 - 8544 .004 .005 - - - - -.13 -
.074 .028 - - PAK Pacific American Coal ... .041 - - .033 .042 - - - - .89 4.6 .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.084 .01 .013 .011 PBX PAC Bauxite ................ .011 -.2 1500 .011 .014 - - - - -1.49 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.016 .004 - - PMY Pacifico Minl ................ .004 - - .004 .005 - - - - -.20 - 1.088 .29 .39 .36 SEA Sundance Energy .......... .375 +3 19275 .37 .38 - - - - -45.50 -
.002 .001 - - PMYO opt nov20 .................. .001 - - - .002 - - - - - - .048 .02 .023 .023 STM Sunstone Metals ........... .023 -.1 3500 .022 .023 - - - - -.17 -
.26 .047 .175 .16 PDN Paladin Energy.............. .165 - 35023 .16 .165 - - .08 - 29.09 .6 .022 .012 - - STMO opt aug19 .................. .015 - - .009 .014 - - - - - -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 130792 .002 .003 - - - - -.12 - .06 .027 .03 .028 SUP Superior Lake Res.......... .028 -.2 5810 .029 .03 - - - - -2.49 -
.67 .335 .37 .365 PAN Panoramic Res ............. .365 - 675 .36 .365 -f - .26 - -8.76 - .022 .004 - - SPQ Superior Res................ .005 - - .004 .006 - - - - -.08 -
.051 .02 .024 .024 PGI Panterra Gold............... .024 - 1237 .024 .027 - - .09 - -7.21 - .007 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.38 .155 .20 .195 PNR Pantoro...................... .20 +.5 13410 .195 .20 - - - - 1.76 11.4 .019 .005 .006 .005 SRN Surefire Res................. .005 -.1 2165 .005 .007 - - - - -.81 -
.393 .18 .185 .18 PNL Paringa Res ................. .18 -1 5963 .18 .19 - - - - -2.95 - .006 .001 .001 .001 SRNOB opt nov19 .................. .001 - 12000 .001 .002 - - - - - -
.064 .025 - - PEK Peak Res .................... .025 - - .025 .027 - - - - -.82 - .27 .18 .22 .22 SWK Swick Min Services ........ .22 -1 72 .22 .23 -f - .31 - -.42 -
.019 .008 - - PEKOC opt jun20 ................... .019 - - .002 .019 - - - - - - .072 .017 .018 .018 SL1 Symbol Min ................. .018 - 1301 .017 .018 - - - - -40.89 -
.026 .01 - - PKO Peako........................ .015 - - .015 .02 - - - - -.25 - .012 .005 - - SL1O opt jun20 ................... .007 - - .004 .007 - - - - - -
.85 .30 .445 .435 PEX Peel Min ..................... .435 -2 905 .435 .445 - - - - -.94 - .013 .005 - - SMD Syndicated Metals ......... .005 - - .005 .006 - - - - -.85 -
.45 .165 .185 .175 PEN Peninsula Energy........... .175 -.5 848 .17 .175 - - - - .29 60.3 4.95 1.36 1.615 1.54 SYR Syrah Res ................... 1.58 +4.5 41237 1.57 1.58 - - - - -6.22 -
.016 .003 - - PSM Peninsula Mines............ .004 - - .003 .004 - - - - -.42 - .92 .365 .40 .39 TLG Talga Res ................... .39 -1 1013 .395 .42 - - - - -3.80 -
.001 .001 - - PSMO opt apr20................... .001 - - .001 .002 - - - - - - .261 .154 .22 .22 TLM Talisman Min................ .22 - 2475 .22 .225 -f - - - -5.67 -
.029 .012 .016 .016 PM8 Pensana Metals ............ .016 - 1650 .015 .016 - - - - -.24 - .008 .002 - - TPD Talon Pet .................... .002 - - .002 .003 - - - - -.13 -
.082 .004 - - PNN Pepinnini Lithium........... .005 - - .004 .005 - - - - -.26 - .004 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.03 .01 - - PEC Perpetual Res............... .014 - - .014 .02 - - - - -1.34 - .047 .029 .041 .04 TAM Tanami Gold ................ .041 +.2 4276 .04 .043 - - - - 1.06 3.9
.51 .327 .445 .435 PRU Perseus Min................. .435 - 26403 .435 .445 - - .88 - -2.50 - .26 .053 .083 .078 TNO Tando Res................... .083 +.8 4464 .078 .083 - - - - -1.41 -
.014 .001 .002 .002 PRL Petrel Energy ............... .002 - 43970 .002 .003 - - - - -1.30 - .70 .038 - - TNOO opt dec19 .................. .041 - - .026 .042 - - - - - -
.22 .09 .10 .10 PSA Petsec Energy .............. .10 -.5 256 .098 .11 - - .01 - -6.35 - .017 .002 .003 .003 TRL Tanga Res................... .003 - 21780 .002 .003 - - - - -.31 -
.235 .091 .097 .095 PLL Piedmont Lithium .......... .096 +.4 1375 .092 .096 - - - - -2.58 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
1.245 .57 .735 .675 PLS Pilbara Min .................. .725 +10 168150 .72 .725 - - - - -1.19 - .268 .074 - - TAO Tao Commodities .......... .081 - - .074 .082 - - - - - -
.05 .015 .018 .018 PGY Pilot Energy ................. .018 -.2 2021 .017 .024 - - - - -1.83 - .04 .013 .013 .013 TAOO opt sep20 .................. .013 - 100 .013 .025 - - - - - -
.036 .014 .017 .016 PIO Pioneer Res ................. .017 - 11848 .016 .017 - - - - -.27 - .099 .051 .088 .088 TAP Tap Oil ....................... .088 - 120 .088 .09 - - .09 - -3.24 -
.175 .052 .059 .057 PGM Platina Res.................. .059 - 430 .06 .062 - - - - -.15 - .39 .04 .045 .045 TAR Taruga Min .................. .045 +.5 725 .045 .054 - - - - -10.37 -
.019 .006 .007 .007 PNX PNX Metals ................. .007 - 1000 .007 .008 - - - - -.10 - .130 .039 .062 .062 TAS Tasman Res................. .062 +.1 203 .062 .063 - - - - -1.82 -
.11 .031 - - PVE Po Valley Energy............ .038 - - .04 .043 - - - - .88 4.3 .07 .009 - - TASOC opt aug20 .................. .039 - - .02 .039 - - - - - -
.20 .047 .066 .065 POD Podium Min ................. .066 +1 117 .066 .07 - - - - - - .855 .21 .31 .305 TMT Technology Metals ......... .31 +1 831 .31 .32 - - - - -5.93 -
.024 .003 - - PODO opt aug20 .................. .006 - - .001 .006 - - - - - - .485 .08 - - TMTO opt may20.................. .10 - - .09 - - - - - - -
.155 .052 .058 .056 PXX Polarx........................ .056 +.1 1071 .056 .065 - - - - -.64 - .325 .185 .205 .205 TMR Tempus Res................. .205 - 200 .205 .22 - - - - - -
.06 .036 .044 .043 POS Poseidon Nickel ............ .044 +.1 12637 .043 .044 - - - - -.92 - .805 .19 .665 .65 TER Terracom .................... .665 +1.5 424 .65 .665 - - .07 - -5.58 -
.92 .355 .42 .40 PDZ Prairie Min................... .42 +1 970 .395 .46 - - - - -10.99 - .012 .004 .004 .004 TMX Terrain Min .................. .004 - 500 .004 .005 - - - - -.08 -
.049 .011 .014 .014 PDI Predictive Disc.............. .014 - 130 .014 .017 - - - - -.72 - .16 .087 - - TZN Terramin Aust ............... .11 - - .11 .12 - - .03 - -.27 -
.01 .002 - - PDIO opt nov19 .................. .002 - - - .002 - - - - - - .20 .068 .085 .085 TGM Theta Gold Mines .......... .085 +.5 4165 .085 .088 - - - - -2.40 -
.13 .06 .07 .067 PRX Prodigy Gold................ .07 +.2 3900 .069 .07 - - - - -1.45 - .005 .001 - - TGMO opt oct20 ................... .005 - - .006 .012 - - - - - -
.077 .021 .022 .022 PSC Prospect Res ............... .022 - 2000 .021 .022 - - - - -.32 - .06 .028 - - TMZ Thomson Res............... .028 - - .025 .05 - - - - .65 4.3
.054 .021 - - PVD Pura Vida Energy ........... .022 - - .022 .023 - - - - -1.10 - .075 .021 - - THR Thor Min..................... .023 - - .023 .024 - - - - -.41 -
.21 .035 .05 .046 PUA Pure Alumina................ .05 +.4 2506 .046 .05 - - - - -7.40 - .036 .012 .014 .014 THX Thundelarra................. .014 +.1 1861 .014 .015 - - - - -.81 -
.13 .009 - - PUAOC opt jul20 .................... .009 - - .009 .016 - - - - - - .014 .001 - - THXOB opt sep19 .................. .002 - - .001 .003 - - - - - -
.026 .011 - - PM1 Pure Min..................... .015 - - .013 .015 - - - - -1.17 - .09 .069 - - TPO Tian Poh Res................ .09 - - - .12 - - - - -.96 -
.009 .002 - - PM1O opt dec19 .................. .002 - - .001 .002 - - - - - - .31 .055 - - TIE Tietto Min ................... .065 - - .065 .08 - - - - - -
.185 .026 .028 .026 PUR Pursuit Min.................. .026 -.4 3647 .026 .027 - - - - -5.86 - .058 .033 - - TIG Tigers Realm Coal.......... .04 - - .039 .05 - - - - -.29 -
.21 .115 .12 .12 QEM QEM......................... .12 +.5 5 .105 .12 - - - - - - .04 .019 .026 .024 TTM Titan Min .................... .025 -.1 4863 .025 .026 - - - - 3.20 .8
.115 .001 .002 .002 QGL Quantum Graphite ......... .002 - 4684 .002 .003 - - - - -1.66 - .02 .007 - - TSL Titanium Sands............. .009 - - .01 .015 - - - - -.24 -
.205 .08 - - RFR Rafaella Res ............... .082 - - .082 .11 - - - - - - .288 .074 .081 .08 TOU Tlou Energy ................. .08 +.3 1972 .08 .097 - - - - -.90 -
.023 .009 .009 .009 RAG Ragnar Metals .............. .009 - 1000 .009 .012 - - - - -.44 - .22 .082 .11 .105 TNG TNG.......................... .105 -.5 2840 .105 .11 - - - - -.41 -
.15 .007 .008 .007 RDN Raiden Res.................. .008 - 6210 .007 .008 - - - - -.95 - .28 .155 - - TIN TNT Mines .................. .18 - - .165 .18 - - - - -2.64 -
.645 .38 .515 .48 RMS Ramelius Res ............... .515 +2.5 34125 .515 .52 - - .38 - 5.84 8.8 .186 .068 .071 .07 TRT Todd River Res ............. .071 +.1 720 .071 .077 - - - - -2.39 -
3.25 1.083 2.00 2.00 RND Rand Min.................... 2.00 - 170 2.00 2.42 -f - - - 36.75 5.4 .049 .012 - - TRTO opt mar20 .................. .012 - - .008 .012 - - - - - -
.007 .001 - - RRS Range Res .................. .001 - - - - - - - - -.31 - .065 .02 - - TTW Toptung ..................... .026 - - .024 .027 - - - - -.47 -
.055 .011 - - RAW Rawson Oil & Gas .......... .011 - - .005 .025 - - - - -.80 - .10 .018 .02 .02 TNR Torian Res................... .02 +.2 400 .019 .023 - - - - -.36 -
.019 .005 - - RBR RBR Grp..................... .013 - - .011 .013 - - - - -.24 - .048 .024 .026 .026 TOE Toro Energy ................. .026 - 1000 .025 .027 - - - - -.21 -
.12 .067 .077 .077 RLE Real Energy ................. .077 -.4 900 .076 .08 - - - - -.56 - .094 .019 - - TKL Traka Res.................... .026 - - .02 .026 - - - - -.41 -
.037 .015 - - RLEOA opt apr19................... .02 - - .014 .02 - - - - - - .039 .005 .008 .008 TKM Trek Metals.................. .008 - 85 .008 .009 - - - - -.72 -
.039 .02 - - RLEOB opt sep20 .................. .03 - - .02 .033 - - - - - - .139 .064 .075 .074 TEG Triangle Energy ............. .074 -.1 4500 .071 .074 - - - - -3.00 -
.094 .052 .091 .086 RED Red 5 ........................ .09 +.1 15537 .09 .093 - - - - -1.07 - 8.50 3.89 4.00 4.00 TBR Tribune Res ................. 4.00 -10 20 3.88 4.00 -f - - - 84.17 4.8
.073 .023 .057 .054 RMP Red Emperor Res .......... .055 +.3 16769 .054 .056 - - - - -.16 - .094 .018 - - TNP Triple Energy ................ .019 - - .019 .03 - - - - -1.89 -
.63 .25 - - RHI Red Hill Iron ................. .30 - - .32 .35 - - - - -1.02 - .12 .038 .041 .041 TON Triton Min.................... .041 -.1 20441 .041 .042 - - - - -.61 -
.16 .09 .097 .095 RDM Red Metal ................... .095 - 1096 .093 .097 - - - - -1.10 - .01 .006 - - TONOD opt sep20 .................. .006 - - .006 .009 - - - - - -
.033 .005 .006 .006 RMX Red Mountain Mining ...... .006 - 12148 .006 .007 - - - - -.25 - .175 .082 .12 .115 TRY Troy Res ..................... .115 +.5 17207 .115 .12 -f - .13 - -2.10 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.017 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .815 .11 - - TGN Tungsten Min ............... .28 - - .25 .28 - - - - -.84 -
.41 .15 .165 .15 RVR Red River Res............... .155 +.5 16144 .155 .165 - - - - .06 258.3 .017 .004 - - TSC Twenty Seven Co........... .004 - - .004 .005 - - - - -.10 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 4 .001 .002 - - - - -.10 - .009 .003 - - TYK Tychean Res ................ .003 - - .002 .003 - - - - -.07 -
.07 .015 - - RCP Redbank Copper ........... .021 - - .025 .038 - - - - .10 21.0 .031 .008 .008 .008 TYX Tyranna Res................. .008 - 2134 .008 .009 - - - - -.48 -
.024 .012 .017 .017 RDS Redstone Res............... .017 - 370 .015 .018 - - - - -.09 - .013 .002 - - TYXOC opt oct21 ................... .003 - - .002 .003 - - - - - -
.004 .003 - - RDSOB opt apr21................... .004 - - .001 .004 - - - - - - .065 .03 - - UIL UIL Energy ................. .042 - - - - - - - - -.51 -
.075 .005 - - RLC Reedy Lagoon .............. .006 - - .005 .007 - - - - -1.57 - .35 .19 .335 .33 UNV Universal Coal .............. .33 - 732 .33 .335 2.00 2.29 .18 6.06 4.59 7.2
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .405 .23 - - VMX Valmec...................... .23 - - .23 .26 -f - - - 3.72 6.2
5.30 3.65 4.87 4.72 RRL Regis Res ................... 4.85 +10 19476 4.84 4.85 16.00 f 2.16 .61 3.30 34.60 14.0 .027 .003 - - VAL Valor Res .................... .003 - - - - - - - - -.27 -
.051 .014 .016 .015 RNU Renascor Res............... .016 +.1 11938 .015 .016 - - - - -.53 - .006 .001 - - VALOA opt dec19 .................. .001 - - - - - - - - - -
.026 .007 ▼ .008 .007 RNUOA opt oct19 ................... .007 -.3 10000 .007 .01 - - - - - - .001 .001 - - VALOB opt dec21 .................. .001 - - - - - - - - - -
.015 .003 .004 .004 RNX Renegade Explore ......... .004 - 30000 .003 .005 - - - - -.15 - .25 .049 .165 .165 VAN Vango Min................... .165 -.5 71 .165 .17 - - - - -.82 -
.029 .016 - - RDG Resource Dev Grp.......... .022 - - .024 .027 - - .03 - -.08 - .10 .035 - - VANOB opt jul20 .................... .055 - - .055 .06 - - - - - -
1.44 .91 1.202 1.157 RSG Resolute Min................ 1.19 +4.5 91767 1.18 1.19 2.00 4.42 .96 1.68 8.85 13.4 .008 .002 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.97 -
.09 .034 .081 .076 RES Resource Generation ...... .081 -.6 498 .079 .087 - - - - -1.80 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.03 .006 - - RMI Resource Min Corp ........ .01 - - .009 .013 - - - - -.18 - .041 .014 - - VEC Vector Res .................. .02 - - .024 .02 - - - - -.17 -
.22 .074 .078 .078 RXM Rex Minerals................ .078 - 168 .074 .081 - - - - -2.33 - .051 .02 - - VMS Venture Min ................. .021 - - .02 .022 - - - - -.90 -
.335 .18 - - REY Rey Resources ............. .25 - - .01 .25 - - - - -.49 - .33 .15 .175 .17 VXR Venturex Res................ .175 +.5 2728 .17 .175 - - - - -1.05 -
.105 .015 - - RIE Riedel Res .................. .016 - - .015 .017 - - - - -.17 - .23 .092 .175 .17 VMC Venus Metals ............... .17 +1 337 .15 .175 - - - - -2.30 -
.031 .005 - - RIM Rimfire Pacific .............. .007 - - .006 .007 - - - - -.11 - .06 .02 - - VMCOA opt nov19 .................. .035 - - .015 .035 - - - - - -
.001 .001 - - RIMOB opt may20.................. .001 - - - .001 - - - - - - .041 .014 - - VRM Verdant Min ................. .015 - - .014 .016 - - - - -.27 -
87.09 69.41 77.44 76.38 RIO Rio Tinto..................... 76.65 - 10048 76.63 76.67 399.37 f 1.83 30.06 5.21 729.92 10.5 .34 .215 - - VII Vietnam Industrial .......... .30 - - .22 .31 1.50 .59 .35 5.00 .88 34.1
.18 .068 .075 .075 RGL Riversgold .................. .075 +.3 2 .067 .075 - - - - -10.70 - .052 .01 - - VKA Viking Mines ................ .018 - - .012 .017 - - - - .54 3.3
.003 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .185 .046 .054 .05 VMY Vimy Res .................... .053 +.1 2192 .05 .053 - - - - -2.62 -
.025 .009 - - RMG RMG ......................... .012 - - .009 .013 - - - - -.22 - .245 .135 - - VEN Vintage Energy ............. .165 - - .155 .165 - - - - - -
.018 .007 - - RXL Rox Resources ............. .009 - - .008 .009 - - - - -.26 - .015 .006 .008 .008 VML Vital Metals.................. .008 - 450 .008 .009 - - - - -.21 -
.275 .17 - - RCO Royalco Res ................ .19 - - .135 .19 -f - - - -.80 - .048 .017 .02 .02 VRC Volt Res...................... .02 - 1741 .02 .021 - - - - -.27 -
.265 .096 .13 .12 RTG RTG Min..................... .13 +1 3087 .11 .14 - - - - -12.58 - .19 .055 .135 .13 VRX VRX Silica ................... .13 - 1038 .125 .135 - - - - -.75 -
.088 .043 .048 .048 RTR Rumble Res................. .048 +.2 500 .047 .048 - - - - -1.34 - .175 .081 .094 .093 WKT Walkabout Res ............ .094 +.2 485 .093 .095 - - - - -.94 -
.21 .085 .085 .085 S2R S2 Res ...................... .085 -.3 200 .085 .089 - - - - -.68 - .095 .027 - - WKTOA opt dec19 .................. .03 - - .03 .038 - - - - - -
.031 .006 .007 .007 SBR Sabre Res ................... .007 -.1 700 .007 .008 - - - - -.20 - .475 .23 .245 .235 WAF West African Res ........... .24 -.5 9637 .235 .24 - - - - -4.30 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .028 .01 .011 .01 WWI West Wits Min .............. .01 - 2950 .01 .011 - - - - -.19 -
.105 .024 .026 .026 SGC Sacgasco ................... .026 - 644 .026 .027 - - .01 - -1.18 - 3.93 1.86 ▼ 1.935 1.86 WSA Western Areas .............. 1.90 - 17967 1.90 1.905 2.00 f 2.17 1.83 1.05 4.34 43.8
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 1.855 .80 .96 .885 WGX Westgold Res............... .95 +5.5 17436 .94 .95 - - 1.12 - -.34 -
10.04 6.10 6.55 6.31 SFR Sandfire Res ................ 6.41 +1 5491 6.40 6.41 27.00 f 2.88 3.36 4.21 77.85 8.2 .25 .002 .009 .009 WGXO opt jun19 ................... .009 +.7 3 .009 .02 - - - - - -
.305 .081 .093 .093 SFM Santa Fe Min................ .093 +.3 22 .093 .099 - - - - -1.82 - .028 .012 .015 .014 WSI Weststar Industrial ......... .014 -.1 3352 .014 .016 - - -.04 - -.63 -
.024 .004 - - SMI Santana Min ................ .006 - - .005 .006 - - - - -.30 - .215 .012 .013 .013 WCN White Cliff Min .............. .013 - 598 .013 .014 - - - - -9.00 -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
7.48 4.735 5.53 5.36 STO Santos....................... 5.49 +21 42375 5.48 5.49 4.76 f 3.43 - .87 16.31 33.7 .003 .001 .002 .002 WCNOD opt sep20 .................. .002 - 500 .001 .002 - - - - - -
3.07 1.385 3.04 2.90 SAR Saracen Min ................ 3.02 +11 44277 3.01 3.02 - - .47 - 9.29 32.5 .097 .028 .069 .068 WEC White Energy Co............ .069 +.1 848 .068 .069 - - - - -3.35 -
.29 .145 - - STN Saturn Metals............... .195 - - .15 .195 - - - - - - .015 .005 .007 .007 WRM White Rock Min............. .007 - 7143 .006 .007 - - - - -.28 -
.12 .016 .019 .018 SYA Sayona Min ................. .018 - 10186 .017 .02 - - - - -.17 - .011 .002 .004 .004 WBE Whitebark Energy .......... .004 - 20860 .004 .005 - - - - -.61 -
.018 .004 - - SYAOB opt apr20................... .007 - - .007 .009 - - - - - - .002 .001 - - WBEO opt aug20 .................. .001 - - - .001 - - - - - -
.04 .01 .021 .015 SCN Scorpion Min ............... .021 +.8 4800 .014 .021 - - - - -.22 - 5.95 4.04 4.425 4.31 WHC Whitehaven Coal ........... 4.33 +8 52924 4.32 4.33 27.00 1.97 3.38 6.24 53.20 8.1
.535 .262 .292 .27 SXY Senex Energy ............... .28 +1.5 78433 .28 .285 - - .24 - -6.50 - .092 .012 - - WEL Winchester Energy ......... .018 - - .018 .02 - - - - -9.13 -
1.275 .56 .63 .625 SFX Sheffield Res................ .625 -1 444 .62 .64 - - - - -.81 - .015 .005 - - WLC Wollongong Coal ........... .008 - - - - - - -.03 - -1.15 -
.017 .004 - - SHH Shree Min ................... .005 - - .005 .007 - - - - -.65 - 39.38 28.38 31.65 30.96 WPL Woodside Pet............... 31.54 +105 19062 31.51 31.56 135.41 f 1.17 24.84 4.29 158.40 19.9
.006 .002 - - SBU Siburan Res................. .004 - - .002 .004 - - - - -.03 - .19 .004 .069 .068 WML Woomera Min............... .069 -.6 1250 .069 .079 - - - - -5.17 -
.02 .012 - - SIH Sihayo Gold................. .02 - - .016 .02 - - - - -.12 - 20.028 10.72 11.83 11.33 WOR WorleyParsons ............. 11.74 +40 15694 11.71 11.74 25.00 .93 -.25 2.13 23.30 50.4
.057 .011 .015 .014 SCI Silver City Min .............. .014 - 6000 .014 .015 - - - - .02 70.0 .285 .10 .115 .115 XAM Xanadu Mines ............. .115 +.5 1000 .105 .115 - - - - -.95 -
.65 .342 .60 .56 SLR Silver Lake Res ............. .59 +3.5 24883 .58 .59 - - .41 - 3.21 18.4 .013 .002 - - XST XState Res .................. .002 - - .002 .003 - - - - -.24 -
.09 .024 .055 .052 SVL Silver Mines................. .055 -.2 37057 .054 .055 - - - - -.46 - 5.95 2.60 3.80 3.68 YAL Yancoal Aust............... 3.68 -12 84 3.54 3.72 10.34 12.35 4.20 2.81 127.75 2.9
.04 .005 .038 .035 SVLOB opt sep21 .................. .035 -.5 3500 .036 .04 - - - - - - .24 .20 - - YRL Yandal Res .................. .21 - - .19 .20 - - - - - -
18.05 9.61 10.095 9.91 SGM Sims Metal Mgmt........... 9.96 +16 3225 9.94 9.96 53.00 f 1.91 9.82 5.32 101.10 9.9 7.20 4.79 5.22 5.20 ZEL Z Energy .................... 5.22 -5 18 4.76 5.22 31.79 2.38 .15 6.09 75.65 6.9
.014 .006 .006 .006 SRI Sipa Res..................... .006 - 3580 .006 .007 - - - - -.33 - .255 .072 - - ZNC Zenith Min................... .087 - - .085 .09 - - - - -.34 -
.022 .004 .004 .004 SI6 Six Sigma Metals........... .004 - 41314 .004 .005 - - - - -.19 - .016 .012 - - ZEU Zeus Res .................... .013 - - .002 .022 - - - - -.29 -
.013 .001 - - SI6OC opt jul21 .................... .002 - - .001 .003 - - - - - - 7.51 5.173 - - ZIM Zimplats Hldgs ............. 6.20 - - 6.20 6.30 82.73 .04 12.52 13.34 3.32 186.7
.35 .20 - - SMG Soon Min .................... .20 - - - .20 - - .01 - -.78 - .008 .003 .004 .004 ZMI Zinc Of Ireland .............. .004 - 27000 .004 .005 - - - - -.08 -
31.87 16.38 24.94 24.25 SOL Soul Pattinson WH ......... 24.70 +36 2022 24.70 24.73 56.00 f 1.99 13.46 2.27 111.47 22.2 .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
4.28 3.00 3.34 3.25 S32 South32 ..................... 3.25 -2 107763 3.25 3.26 14.16 f 2.47 2.77 4.36 34.91 9.3 .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 25.17 - - - - - - 26.41 25.37 26.3226.24 ... BOND SPDR Aust Bond 26.24 +9 61 26.25 26.28 68.50 1.12 - 2.61 76.60 34.3
2.73 2.33 2.37 2.37 DMKT AMP Cap Dynamic Mkt..... 2.37 - 24 2.35 2.54 - - - - - - 22.45 18.45 20.39 20.12 DJRE SPDR DJ Global Reit ....... 20.16 -4 316 20.10 20.16 86.70 p 1.79 - 4.30 155.25 13.0
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.60 - - 2.62 2.64 - - - - - - 22.91 19.10 - - WEMG SPDR Emerging Mkts....... 19.76 - - 19.95 20.02 50.94 3.70 - 2.58 188.27 10.5
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.44 - - 2.39 2.46 - - - - - - 19.73 17.80 18.11 18.06 WDIV SPDR Global Dividend...... 18.11 +31 25 17.80 18.60 -p - - - - -
5.06 4.62 - - AGX1 Antipodes Global............ 4.62 - - 4.75 4.79 - - - - - - 26.53 25.34 26.46 26.39 GOVT SPDR Govt Bond............ 26.41 +13 156 26.22 26.42 52.73 1.42 - 2.00 74.85 35.3
10.18 9.83 9.98 9.97 HBRD BetaShares Active Aus Hyb 9.98 - 252 9.97 9.98 - - - - - - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 17.95 - - 17.00 18.06 49.04 p 4.66 - 2.73 228.45 7.9
6.17 5.03 5.22 5.12 ASIA BetaShares As Tech......... 5.12 - 153 5.10 5.17 - - - - - - 410.39 322.50 360.00 356.00 SPY SPDR S&P 500 ETF ......... 356.58 +331 1 343.00 355.69 568.92 6.32 283.62 1.60 3598.29 9.9
18.16 12.66 16.75 16.25 BBOZ BetaShares Au Str Bear .... 16.37 -60 1651 16.35 16.71 - - - - - - 13.46 11.90 12.38 12.26 SLF SPDR Prop Fund ............ 12.31 - 412 12.20 12.38 109.29 1.41 12.59 8.88 154.02 8.0
17.05 14.11 ▼ 14.26 14.11 HVST BetaShares DivHarv ........ 14.25 -1 151 14.10 14.35 153.19 - - 10.75 -172.31 - 15.75 12.88 13.04 13.04 SSO SPDR Small Ords ........... 13.04 - 1 12.83 13.50 34.30 p 7.08 - 2.63 242.80 5.4
19.15 11.25 12.29 12.16 GGUS BetaShares Gear US Eq .... 12.22 -12 400 11.00 14.90 - - - - - - 33.00 26.79 27.96 27.87 WXOZ SPDR World ex Aust ........ 27.95 +25 18 27.81 27.92 70.65 5.52 - 2.53 389.78 7.2
6.39 5.02 - - FOOD BetaShares Glb Agri ........ 5.06 - - 5.04 5.25 21.10 .58 - 4.17 12.32 41.1 23.68 19.495 19.93 19.93 WXHG SPDR WrldexAuHdgd ...... 19.93 -26 24 19.86 22.50 51.08 3.98 - 2.56 203.12 9.8
8.12 5.77 5.89 5.85 BNKS BetaShares Glb Banks ..... 5.86 -4 33 5.73 5.85 - - - - - - 30.13 24.92 25.44 25.44 SYI SPDR MSCI Au Sel HDY.... 25.44 +7 - 25.00 26.00 165.81 p 1.06 - 6.52 176.03 14.5
7.48 5.50 6.28 6.13 HACK BetaShares Glb Cyber...... 6.13 -2 191 6.04 6.40 - - - - 112.03 5.5 2.66 2.23 2.28 2.25 SWTZ Switzer Div Growth.......... 2.27 +2 55 2.18 2.45 - - - - - -
6.86 5.12 5.23 5.21 FUEL BetaShares Glb Engy ....... 5.21 +7 145 5.13 5.75 17.21 3.98 - 3.30 68.58 7.6 109.76 105.58 - - YTMAGL XTB AGL21 .................. 106.53 - - 106.75 107.00 - - - - - -
3.98 2.86 3.56 3.54 MNRS BetaShares Glb Gold ....... 3.54 +5 52 3.50 4.00 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.91 102.16 - - - - - -
6.16 5.15 5.42 5.40 DRUG BetaShares Glb Hlth ........ 5.42 -11 12 5.38 5.44 20.31 1.06 - 3.75 21.48 25.2 105.40 102.50 - - YTMAP1 XTB APA23 .................. 105.11 - - 105.12 105.54 - - - - - -
15.09 14.07 14.50 14.50 INCM BetaShares Glb Inc ......... 14.50 +28 1 14.22 14.37 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.53 - - 111.40 111.65 - - - - - -
25.63 ▲ 25.09 25.63 25.59 BNDS BetaShares LM Au Bd ...... 25.59 +9 70 25.56 25.60 - - - - - - 111.19 107.25 - - YTMAS2 XTB AST27 .................. 111.19 - - 111.71 112.21 - - - - - -
8.73 8.02 - - RINC BetaShares LM Real Inc .... 8.31 - - 8.30 8.38 - - - - - - 114.07 110.44 - - YTMAST XTB AST22 .................. 110.99 - - 111.29 111.60 - - - - - -
16.79 15.02 15.04 15.04 AUST BetaShares Mgd Risk Au... 15.04 -2 16 15.01 15.06 - - - - - - 109.50 101.21 - - YTMAWC XTB AWC19 ................. 102.25 - - 102.25 - - - - - - -
12.97 11.01 - - WRLD BetaShares Mgd Risk Gl ... 11.49 - - 11.30 11.58 - - - - - -
15.26 13.74 14.25 14.24 QLTY BetaShares Glb Qual ....... 14.24 +4 18 14.17 14.23 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 107.19 - - 106.57 107.38 - - - - - -
10.37 7.50 7.85 7.83 RBTZ BetaShares Glb Robot...... 7.83 +12 126 7.79 8.36 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.97 102.22 - - - - - -
21.00 16.68 18.10 18.10 UMAX BetaShares S&P 500........ 18.10 +23 3 17.90 18.10 102.78 2.16 - 5.68 221.83 8.2 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 102.21 102.46 - - - - - -
17.41 11.88 ▼ 11.98 11.88 AUDS BetaShares Str AuD......... 11.98 -22 157 11.90 13.78 - - - - - - 108.12 104.07 - - YTMDO1 XTB DOW22 ................. 106.65 - - 106.61 106.88 - - - - - -
16.65 ▲ 11.99 16.65 16.00 YANK BetaShares Str USD ........ 16.16 +23 374 16.00 16.39 - - - - - - 111.80 106.83 - - YTMDX1 XTB DXS25 .................. 110.04 - - 110.33 - - - - - - -
6.40 4.19 5.98 5.91 BBUS BetaShares US Str Bear .... 5.95 +3 2197 5.91 6.13 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.41 - - 106.82 107.32 - - - - - -
7.00 5.73 5.90 5.90 QAG BetaShares Agriculture..... 5.90 -5 20 5.90 5.95 - - - - -98.41 - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.40 - - 100.53 100.63 - - - - - -
25.68 25.37 25.40 25.38 QPON BetaShares Au Bk Snr ...... 25.40 +2 90 25.38 25.68 - - - - - - 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.88 - - 100.81 - - - - - - -
25.99 24.84 25.51 25.49 CRED BetaShares Au Corp Bd .... 25.50 +15 72 25.48 26.00 - - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.17 - - 101.18 101.28 - - - - - -
18.73 15.35 15.68 15.62 EX20 BetaShares Au Ex20 ........ 15.62 +13 164 15.52 15.85 - - - - - - 101.73 100.54 101.01 101.01 YTMF08 XTB BOQF19 ................ 101.01 +6 - 100.91 101.01 - - - - - -
106.64 90.60 94.20 93.28 A200 BetaShares Au 200 ......... 94.00 +121 28 93.87 99.99 - - - - - - 102.31 100.81 - - YTMF09 XTB MQGF20................ 101.10 - - 101.00 101.10 - - - - - -
16.88 14.43 15.06 15.03 FAIR BetaShares Au Sustain ..... 15.03 +4 2 14.98 15.23 - - - - - - 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.83 100.93 - - - - - -
11.00 7.74 7.84 7.83 QCB BetaShares Commods ..... 7.84 +10 46 7.74 8.49 78.40 .79 - 10.00 61.83 12.7 102.14 100.86 - - YTMF11 XTB WBCF20................ 101.31 - - 101.27 101.37 - - - - - -
8.49 7.17 - - EINC BetaShares LM Eq Inc ...... 7.32 - - 7.25 7.28 - - - - - - 102.07 101.20 - - YTMF13 XTB ANZ22 .................. 101.36 - - 101.30 101.40 - - - - - -
11.74 9.75 9.92 9.92 QFN BetaShares Financials...... 9.92 +17 30 9.79 10.10 48.40 .82 - 4.88 39.47 25.1 100.97 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 100.87 100.97 - - - - - -
6.36 5.36 5.47 5.47 QRE BetaShares Resources ..... 5.47 +7 136 5.39 5.56 23.66 5.19 - 4.33 122.81 4.5 100.81 100.51 - - YTMF15 XTB NAB23 .................. 100.51 - - 100.54 100.64 - - - - - -
15.30 13.09 14.79 14.63 BEAR BetaShares Au Bear ........ 14.65 -25 275 14.60 15.00 - - - - -156.86 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.83 - - 100.87 100.97 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 15.75 - - 14.80 15.84 - - - - 67.50 23.3 101.43 101.19 - - YTMF17 XTB AMP21.................. 101.43 - - 101.49 101.59 - - - - - -
14.49 12.00 13.22 13.10 QAU BetaShares Gold ............ 13.19 +10 423 13.14 13.22 - - - - -15.57 - 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 103.49 - - 105.30 - - - - - - -
18.27 16.91 17.80 17.75 POU BetaShares GBP ............ 17.78 +9 22 17.50 18.09 6.91 27.63 - .39 190.89 9.3 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.12 - - 103.25 103.50 - - - - - -
37.16 30.35 31.79 31.79 QUS BetaShares US 1000........ 31.79 -9 31 31.71 31.78 118.51 3.42 - 3.73 405.74 7.8 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.77 - - 102.57 102.82 - - - - - -
14.21 ▲ 12.00 14.21 14.06 USD BetaShares US Dollar....... 14.07 +16 1289 14.05 14.08 10.46 5.90 - .74 61.76 22.8 109.82 104.45 105.77 105.77 YTMLL1 XTB LLC20................... 105.77 +16 - 105.08 105.77 - - - - - -
13.35 10.75 10.85 10.815 HEUR BetaShares WT Europe..... 10.85 -7 6 10.77 11.24 50.48 .85 - 4.65 42.98 25.2 104.47 ▲ 100.72 104.47 104.04 YTMMG2 XTB MGR23 ................. 104.47 +75 - 104.04 104.47 - - - - - -
15.17 10.83 ▼ 10.83 10.83 HJPN BetaShares WT Japan...... 10.83 -5 - 10.79 12.50 32.34 .87 - 2.99 28.21 38.4 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.60 - - 107.04 107.53 - - - - - -
50.18 50.00 50.08 50.07 AAA BetaShares HighIntCash ... 50.08 - 278 50.07 50.08 102.26 .95 - 2.04 96.99 51.6 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.34 102.59 - - - - - -
21.70 12.80 13.09 12.94 OOO BetaShares Crude Oil....... 13.01 +21 156 12.98 13.48 26.27 38.06 - 2.02 999.81 1.3 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 104.53 - - 105.27 105.55 - - - - - -
18.61 13.85 15.69 15.49 NDQ BetaShares Nasdaq 100 ... 15.49 +3 691 15.48 15.55 9.08 32.77 - .59 297.58 5.2 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.29 101.54 - - - - - -
14.03 11.88 11.98 11.98 QOZ BetaShares RAFI Au 200 ... 11.98 +10 209 11.92 12.16 93.06 1.66 - 7.77 154.32 7.8 111.08 105.45 - - YTMQF1 XTB QAN20.................. 106.04 - - 106.26 106.51 - - - - - -
9.14 7.79 7.93 7.88 YMAX BetaShares Au Yield ........ 7.90 +5 355 7.80 8.10 - - - - - - 117.05 111.11 111.95 111.95 YTMQF2 XTB QAN21.................. 111.95 +4 - 111.95 112.20 - - - - - -
3.56 2.84 2.90 2.87 SMLL BetaShares Au SmlCo...... 2.90 -1 102 2.86 2.90 - - - - - - 121.42 115.07 116.87 116.87 YTMQF3 XTB QAN22.................. 116.87 +5 - 116.87 117.17 - - - - - -
8.38 6.71 7.49 7.38 ETHI BetaShares Glb Sust........ 7.38 -2 249 7.38 7.58 - - - - 89.99 8.2 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.71 - - 102.32 102.79 - - - - - -
25.73 17.12 18.39 17.91 GEAR BetaShares Gear Au ........ 18.26 +57 221 17.94 18.39 120.86 4.25 - 6.62 513.86 3.6 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.12 - - 111.65 112.45 - - - - - -
4.19 3.61 3.68 3.68 EIGA eInvest Income .............. 3.68 +4 127 3.64 3.67 - - - - - - 108.20 105.63 107.16 107.16 YTMSG2 XTB SGP22 .................. 107.16 +30 - 106.83 107.16 - - - - - -
11.80 9.85 9.94 9.90 ZYAU ETFS ASX300 Yld ........... 9.94 +6 115 9.77 10.80 63.99 p 1.01 - 6.44 64.89 15.3 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.78 104.51 - - - - - -
51.99 43.00 - - ACDC ETFS Battery Tech .......... 44.29 - - 43.98 44.94 - - - - - - 108.20 105.37 - - YTMTCL XTB TCL21................... 105.70 - - 106.23 106.48 - - - - - -
55.35 48.25 - - CORE ETFS Glb Core Infra......... 53.77 - - 53.75 54.54 - - - - 167.21 32.2 108.64 104.40 106.75 106.75 YTMTL1 XTB TLS22................... 106.75 +97 - 106.41 106.75 - - - - - -
61.65 46.28 48.75 48.47 ROBO ETFS Robo Gl Robotics .... 48.47 +47 58 48.50 48.75 - - - - 8.71 556.5 106.68 103.72 - - YTMTL2 XTB TLS27................... 106.68 - - 107.27 107.77 - - - - - -
176.50 ▲ 151.51 176.50 174.00 GOLD ETFS Physical Gold......... 174.82 +247 203 174.81 175.27 - - - - 63.17 276.7 115.10 110.68 - - YTMTLS XTB TLS20................... 112.41 - - 111.87 112.55 - - - - - -
176.00 115.26 - - ETPMPD ETFS Physical Palladium... 170.00 - - 172.87 174.57 - - - - - - 104.99 ▲ 100.73 104.99 104.99 YTMVC1 XTB VCX27 .................. 104.99 +193 - 104.49 104.99 - - - - - -
121.63 103.01 109.15 109.03 ETPMPT ETFS Physical Platinum .... 109.03 +86 4 108.60 109.13 - - - - - - 103.00 101.39 - - YTMVCX XTB VCX24 .................. 103.00 - - 103.10 103.56 - - - - - -
138.10 119.26 - - ETPMPM ETFS Physical PM Bskt..... 137.90 - - 142.08 142.85 - - - - - - 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.73 103.98 - - - - - -
22.05 18.42 21.50 20.98 ETPMAG ETFS Physical Silver ........ 21.30 +40 206 21.26 21.33 - - - - - - 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.71 102.96 - - - - - -
50.03 43.22 - - CURE ETFS S&P Biotech .......... 43.22 - - 44.34 44.58 - - - - - - 107.20 102.503 - - YTMWE1 XTB WES20.................. 104.38 - - 104.54 105.18 - - - - - -
13.43 11.35 - - ZYUS ETFS S&P 500 Yld .......... 12.32 - - 12.28 12.31 73.11 1.49 - 5.93 109.16 11.3
11.09 ▲ 9.45 11.09 11.09 ZUSD ETFS Physical USD ......... 11.09 +13 50 11.06 11.10 5.09 1.12 - .46 5.72 193.9 107.47 101.825 - - YTMWES XTB WES19.................. 102.36 - - 102.48 103.11 - - - - - -
67.98 55.81 56.93 56.92 ESTX ETFS Euro Stoxx 50......... 56.92 +40 1 55.68 57.01 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.26 - - 102.38 103.01 - - - - - -
74.30 58.25 64.00 63.36 TECH ETFS MStar Gl Tech......... 63.40 -10 3 62.50 65.00 -p - - - 935.76 6.8 20.04 19.943 - - MONY UBS IQ Cash................. 20.03 - - 19.99 20.03 - - - - - -
4.26 4.11 - - FEMX Fidelity GEM ................. 4.17 - - 4.17 4.26 - - - - - - 27.70 22.37 22.95 22.85 UBP UBS IQ MSCI Asia APEX 50 22.85 -45 3 22.50 22.88 26.20 4.83 - 1.15 126.46 18.1
2.58 2.23 2.25 2.23 INIF InvestSMART Au Inc ........ 2.24 +1 135 2.24 2.28 - - - - - - 21.50 18.71 - - UBA UBS IQ MSCI Au ............ 18.71 - - 18.62 19.20 82.88 2.84 - 4.43 235.75 7.9
109.84 ▲ 105.16 109.84 109.10 IAF iShares Comp Bnd.......... 109.25 +30 71 109.14 109.64 247.68 1.09 - 2.27 270.55 40.4 22.96 19.59 - - UBE UBS IQ MSCI Eu Ethical .... 20.01 - - 19.88 24.00 58.09 2.84 - 2.90 164.80 12.1
100.37 ▲ 100.13 100.37 100.36 BILL iShares Core Cash .......... 100.37 +1 112 100.35 100.37 - - - - - - 25.54 22.58 - - UBJ UBS IQ MSCI Japan ........ 22.58 - - 22.52 24.00 43.98 6.07 - 1.95 267.04 8.5
35.68 29.59 31.07 30.99 IWLD iShares Core Wld............ 31.03 +6 34 30.50 31.50 - - - - - - 30.12 24.58 26.21 26.17 UBU UBS IQ MSCI US............ 26.21 +113 5 26.09 26.15 55.69 7.75 - 2.12 431.62 6.1
34.70 28.60 - - IHWL iShares Core Wld AUD...... 29.40 - - 28.86 29.65 69.55 3.73 - 2.37 259.17 11.3 21.31 18.55 - - ETF UBS IQ Au Qual ............. 18.55 - - 18.19 18.75 64.47 1.26 - 3.48 81.07 22.9
29.78 25.52 - - AUMF iShares Edge Au MF ........ 25.76 - - 25.95 26.03 - - - - 335.23 7.7 21.44 17.63 - - DIV UBS IQ MStar Aus Div ...... 18.01 - - 17.55 18.09 102.45 .94 - 5.69 96.16 18.7
28.51 24.75 - - MVOL iShares Edge Au MVol ...... 25.61 - - 25.56 25.59 - - - - 573.01 4.5 27.49 22.88 24.26 24.01 UBW UBS IQ MSCI WexAu ....... 24.01 +7 9 23.00 24.59 51.77 19.83 - 2.16 1026.36 2.3
33.75 27.79 28.99 28.75 WDMF iShares Edge Wld MF....... 28.80 -2 150 28.67 28.83 - - - - - - 51.08 49.90 50.96 50.88 VACF Vngd Aus Corp FI ETF ...... 50.88 -20 23 50.88 50.92 - - - - - -
30.33 26.69 28.65 28.48 WVOL iShares Edge Wld MVol..... 28.56 +8 53 27.85 28.56 - - - - - - 17.60 17.25 17.55 17.50 PLUS VanEck Vect Au Corp Bond 17.52 +4 49 17.49 17.57 - - - - - -
100.47 100.18 100.44 100.42 ISEC iShares Enh Cash ........... 100.44 +1 11 100.42 100.44 - - - - 101.39 99.1 25.13 24.97 25.00 24.99 FLOT VanEck Vect Au Float ....... 25.00 +2 249 24.98 25.00 - - - - - -
107.70 100.69 102.77 101.83 IHCB iShares Gl Bnd Au........... 102.69 +25 12 101.97 102.77 430.31 - - 4.19 -16.13 - 28.43 23.77 - - MVB VanEck Vectors Banks...... 23.80 - - 23.87 24.60 138.00 1.04 - 5.80 143.08 16.6
108.25 99.10 99.10 99.10 IHHY iShares Gl HiYld Bd Au ..... 99.10 -70 - 99.10 99.50 759.46 .19 - 7.66 141.60 70.0 67.18 44.53 45.45 45.12 CETF VanEck Vectors ChinaAMC 45.20 +67 26 44.70 47.45 - - - - - -
119.75 96.21 99.08 99.08 IHOO iShares Gl 100 AUD ......... 99.08 +28 5 97.99 111.50 834.06 1.26 - 8.42 1054.63 9.4 5.25 4.91 4.91 4.91 CNEW VanEck Vectors China New 4.91 -1 170 4.75 4.89 - - - - - -
120.86 ▲ 114.02 120.86 119.22 ILB iShares Gov Infl.............. 119.25 +13 4 119.28 119.96 111.94 3.55 - .94 396.88 30.0 20.75 16.85 17.70 17.42 EMKT VanEck Vectors Emg Mkt... 17.42 +21 8 17.29 17.37 - - - - -43.30 -
286.99 224.00 238.78 237.15 IJH iShares S&P MidCap........ 237.15 +198 2 234.00 242.00 320.58 10.51 224.08 1.35 3368.87 7.0 29.92 25.30 25.80 25.64 MVW VanEck Vectors Eq Wt ...... 25.70 +27 278 25.70 26.10 79.00 3.28 - 3.07 259.13 9.9
101.80 80.48 85.25 84.21 IKO iShares MSCI SKorea....... 84.21 +98 1 81.00 86.57 232.85 3.34 53.07 2.77 778.47 10.8 22.63 19.05 19.65 19.65 ESGI VanEck Vectors ESG Intl.... 19.65 +13 1 19.39 21.00 - - - - - -
52.79 44.50 - - ITW iShares MSCI Taiwan ....... 46.35 - - 43.67 52.96 109.02 - 35.99 2.35 -904.90 - 24.75 21.79 - - FDIV VanEck Vect S&P Frk Div ... 22.47 - - 21.70 22.37 -f - - - - -
367.89 300.00 309.89 307.91 IHVV iShares S&P 500 AUD ...... 309.80 -65 9 307.90 319.80 993.69 3.82 - 3.21 3794.17 8.2 30.79 24.65 30.53 30.31 GDX VanEck Vectors Gold ....... 30.53 +55 479 30.44 30.60 - - - - - -
415.28 324.79 365.00 359.89 IVV iShares S&P 500 ............ 359.89 +233 52 359.36 360.01 566.60 7.18 310.32 1.57 4067.32 8.8 19.82 17.69 18.27 18.15 IFRA VanEck Vectors FTSE Infr .. 18.22 -5 55 17.32 20.00 71.00 .73 - 3.90 51.77 35.2
14.38 11.55 12.03 11.99 IHD iShares S&P High Div ....... 11.99 +6 3 11.55 12.05 74.18 1.04 - 6.19 76.86 15.6 29.52 24.24 24.64 24.64 MVE VanEck Vectors S&P Mid ... 24.64 +12 - 24.19 24.94 76.00 3.22 - 3.08 244.65 10.1
25.26 21.64 22.69 22.35 ILC iShares S&P/ASX 20 ........ 22.65 +25 56 22.20 23.60 114.04 2.23 - 5.03 254.38 8.9 22.16 18.69 20.98 20.85 MVA VanEck Vectors Prop ....... 20.94 +4 62 20.80 21.18 97.00 2.19 - 4.63 212.13 9.9
26.44 22.32 23.37 23.12 IOZ iShares S&P/ASX 200....... 23.29 +31 1128 23.29 24.13 99.84 2.35 - 4.29 235.07 9.9 27.39 23.50 23.93 23.88 MVR VanEck Vectors Au Res..... 23.93 -32 70 23.88 27.00 62.00 6.80 - 2.59 421.53 5.7
5.35 4.34 4.50 4.43 ISO iShares Small Ords.......... 4.47 - 147 4.38 4.72 9.69 7.96 - 2.17 77.10 5.8 21.29 17.59 - - MVS VanEck Vectors Sm Co ..... 18.24 - - 17.55 18.09 62.00 5.40 - 3.40 334.61 5.5
127.50 90.20 100.42 99.53 IJR iShares S&P SmCap ........ 99.90 +172 21 97.98 101.55 115.80 12.44 90.57 1.16 1440.25 6.9 66.04 51.85 59.32 59.02 MOAT VanEck Vectors MStar ...... 59.02 +73 3 58.30 58.87 - - - - - -
107.05 ▲ 101.50 107.05 106.45 IGB iShares Treasury............. 106.46 +24 11 106.46 107.00 215.66 1.20 - 2.03 259.06 41.1 26.03 20.78 22.89 22.70 QUAL VanEck Vect WexAu Qual .. 22.72 +19 191 22.53 23.20 42.00 7.77 - 1.85 326.50 7.0
110.04 95.55 98.58 98.40 IHEB iShares US EmBdAu ........ 98.58 +42 1 96.04 98.59 540.01 - - 5.48 -346.15 - 48.80 47.05 48.26 47.74 VIF Vngd Intl FI Idx Hdg ......... 47.74 +1 28 47.82 48.65 - - - - - -
93.00 73.00 79.82 78.59 IAA iShares Asia 50 .............. 78.59 - 35 78.60 80.25 118.98 11.77 68.73 1.51 1400.71 5.6 51.00 46.15 46.63 46.53 VCF Vngd Intl Cr Sec H........... 46.63 +13 12 46.56 46.81 - - - - - -
67.01 54.26 56.02 55.50 IZZ iShares China LCap......... 55.56 +44 23 54.80 55.58 163.60 - 55.74 2.94 -198.99 - 69.77 57.05 60.48 59.75 VAE Vngd FTSE Asia Ex Jpn..... 59.78 +17 32 59.00 60.00 - - - - - -
64.70 54.31 56.72 55.89 IEU iShares Europe .............. 55.92 +27 78 55.83 56.68 153.21 3.15 54.71 2.74 482.03 11.6 57.68 48.40 50.29 49.60 VEQ Vngd FTSE Eur Shares ..... 49.67 +27 31 49.50 55.00 - - - - - -
152.32 71.94 81.87 80.70 IXJ iShares Glb Health .......... 80.70 +19 11 80.70 80.93 94.09 4.82 66.07 1.17 453.36 17.8 73.82 63.07 65.99 65.00 VEU Vngd All-World ex-US ...... 65.00 +80 172 64.90 65.50 - - - - - -
123.21 58.77 61.80 60.83 IOO iShares Glb 100 ETF ........ 60.89 +35 187 60.83 60.90 116.03 7.10 53.51 1.91 823.68 7.4 49.64 48.07 49.64 49.46 VAF Vngd Aust FI Idx............. 49.53 +21 140 49.50 49.54 - - - - - -
136.03 63.20 66.57 66.57 IXI iShares Glb Cons............ 66.57 +22 8 65.45 69.65 135.81 1.82 64.95 2.04 246.75 27.0 50.47 ▲ 48.28 50.47 50.10 VGB Vngd Aust Govt Bond....... 50.16 +22 235 50.10 50.52 - - - - - -
95.71 80.00 85.34 84.80 IVE iShares MSCI EAFE ......... 84.80 +78 16 84.23 84.98 233.92 - 77.34 2.76 -1875.33 - 62.37 50.48 52.23 51.30 VHY Vngd Aust High Yield ....... 52.02 +50 262 52.00 53.49 - - - - - -
65.13 53.77 57.27 54.99 IEM iShares MSCI Em Mkt ...... 56.47 +73 60 56.00 56.44 107.61 - 42.40 1.91 -1950.25 - 65.25 57.15 58.15 57.96 VLC Vngd MSCI Au Large Co.... 58.03 -73 6 57.28 59.50 - - - - - -
84.51 69.96 ▼ 74.38 69.96 IJP iShares MSCI Japan ........ 74.29 +217 64 69.99 76.30 95.28 - 61.29 1.28 -361.20 - 83.88 71.919 78.52 77.56 VAP Vngd Aust Property ......... 77.88 +39 99 77.90 78.23 - - - - - -
2.80 2.13 - - KSM K2 Au Small Cap Fund...... 2.17 - - 2.14 2.18 - - - - - - 81.61 68.90 71.48 70.64 VAS Vngd Aust Shares ........... 71.35 +109 444 71.10 71.47 349.09 .10 - 4.89 34.39 207.5
2.83 2.40 - - KII K2 Global Eq................. 2.51 - - 2.50 2.57 - - - - - - 59.25 48.17 49.95 49.81 VSO Vngd MSCI Au Small Co.... 49.81 +47 19 49.60 52.00 112.71 4.39 - 2.26 494.43 10.1
3.49 2.93 3.26 3.21 MGE Magellan Glb Eq............. 3.22 +3 1608 3.22 3.23 - - - - - -
2.83 2.57 2.66 2.65 MICH Magellan Infra ............... 2.66 - 3598 2.64 2.71 - - - - - - 52.65 48.85 49.88 49.88 VDBA Vngd Div Bal ................. 49.88 +18 8 49.49 49.69 - - - - - -
3.22 2.82 - - MHG Magellan Glb Hdg........... 2.89 - - 2.68 3.10 - - - - - - 51.70 49.34 50.17 50.16 VDCO Vngd Div Conserv ........... 50.17 +29 70 50.00 50.18 - - - - - -
3.75 3.09 3.17 3.17 MOGL Montgomery Glb ............ 3.17 +3 210 3.16 3.22 - - - - - - 54.00 47.93 48.55 48.55 VDGR Vngd Div Growth ............ 48.55 - 2 48.60 49.50 - - - - - -
18.83 ▲ 16.06 18.83 18.52 PMGOLD Perth Mint Gold.............. 18.54 +20 261 18.20 18.88 - - - - - - 57.95 46.75 48.50 47.88 VDHG Vngd Div High Growth ...... 48.15 +32 85 48.07 48.25 - - - - - -
5.93 3.91 4.07 4.02 PAXX Platinum Asia Fd ............ 4.02 +1 666 4.00 4.10 - - - - - - 70.57 58.16 61.84 60.89 VGE Vngd FTSE Emerging ....... 60.89 +77 26 60.50 63.00 - - - - - -
5.75 4.31 4.44 4.43 PIXX Platinum Intl Fd.............. 4.43 +2 1360 4.36 4.55 - - - - - - 50.93 ▲ 49.90 50.93 50.93 VEFI Vngd Ethic Glb Agg ......... 50.93 +48 5 50.58 50.79 - - - - - -
20.78 20.29 - - RSM Russell Au Semi Bond ...... 20.71 - - 20.73 20.78 - - - - - - 50.70 43.18 44.48 44.36 VESG Vngd Ethic Int................ 44.46 +16 144 44.22 44.39 - - - - - -
20.32 19.91 20.22 20.15 RCB Russell Au Sel Corp Bnd ... 20.22 -2 64 20.14 20.30 - - - - - - 50.59 ▲ 49.30 50.59 50.02 VBND Vngd Glb Agg Bond H ...... 50.46 +15 46 50.20 50.46 - - - - - -
21.66 ▲ 20.55 21.66 21.62 RGB Russell Au Govt Bnd ........ 21.62 +7 6 21.40 21.68 - - - - - - 50.40 48.50 49.48 49.48 VBLD Vngd Glb Infra ............... 49.48 +97 - 48.67 48.89 - - - - - -
26.00 22.22 22.34 22.34 RARI Russell Au Resp Inv ......... 22.34 +8 32 22.13 22.46 - - - - - - 54.00 42.55 44.50 44.40 VVLU Vngd Glb Val Eq Act......... 44.40 +57 3 42.50 44.45 - - - - - -
31.30 25.38 - - RDV Russell High Div ............. 25.95 - - 25.66 26.45 - - - - - - 74.93 62.03 65.92 64.80 VGS Vngd MSCI Intl Sh........... 64.95 +56 245 64.83 65.00 - - - - - -
3.70 3.51 - - GROW Schroder Real Return....... 3.51 - - 3.50 3.54 - - - - - - 68.89 57.20 58.84 58.35 VGAD Vngd MSCI Intl Sh H ........ 58.49 -11 137 58.46 58.50 - - - - - -
20.95 17.183 17.68 17.62 OZF SPDR 200 Financials ....... 17.68 +6 34 17.40 17.94 89.45 p .36 - 5.06 32.31 54.7 49.85 45.12 46.00 46.00 VISM Vngd Intl Small Cap ......... 46.00 +36 1 45.50 45.90 - - - - - -
60.12 50.75 52.63 52.00 STW SPDR 200 Fund ............. 52.47 +73 361 52.36 52.45 238.90 p 2.74 58.00 4.55 654.86 8.0 53.57 48.84 ▼ 48.84 48.84 VMIN Vngd Glb Min Vol ............ 48.84 -10 5 48.59 48.71 - - - - - -
11.43 9.67 9.98 9.92 OZR SPDR 200 Resources....... 9.96 -9 46 9.94 9.98 41.27 p 6.09 - 4.14 251.43 4.0 210.99 165.50 184.00 181.70 VTS Vngd US Total Market....... 181.73 +153 60 181.40 182.00 - - - - - -
58.59 49.30 51.93 51.62 SFY SPDR 50 Fund............... 51.91 +47 708 51.79 56.00 262.01 p 2.19 56.71 5.05 574.60 9.0 5.11 4.42 4.65 4.63 WCMQ WCM Qual Gl Growth....... 4.63 +5 14 4.32 4.63 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .09 .095 .095 8IH 8I Hldgs ...................... .095 - 75 .06 .095 - - .09 - -4.33 - .40 .26 .395.38 ...... LSX Lion Selection Grp .395 +1.5 576 .38 .395 - - .42 - -9.00 -
1.015 .70 - - 8EC 8IP Emerging ................ .75 - - .755 .795 4.00 .62 .99 5.33 2.47 30.4 .03 .02 - - LSXOA opt apr20.................... .03 - - .03 .039 - - - - - -
1.27 1.00 1.08 1.08 AEG Absolute Equity Perf ........ 1.08 -2.5 90 1.08 1.105 4.50 f 2.15 1.08 4.17 9.67 11.2 8.50 4.78 - - LRT Lowell Res Fund............. 4.78 - - 4.78 4.82 - - - - - -
1.30 1.04 1.08 1.08 ACQ Acorn Capital Invest ........ 1.08 - 71 1.08 1.085 6.20 f 3.81 1.16 5.74 23.60 4.6 1.80 1.42 1.66 1.62 MGG Magellan Glob Tr ............ 1.655 +3.5 3496 1.625 1.655 - - 1.61 - 16.83 9.8
.098 .084 - - AIQ Alternative Invest............ .098 - - .095 .105 - - .10 - -.45 - 2.107 1.988 2.10 2.08 MXT MCP Master Income........ 2.09 -1 9368 2.09 2.10 - - 2.00 - 7.38 28.3
.98 .83 - - AMH AMCIL........................ .86 - - .85 .86 4.25 f .56 .85 4.94 2.39 36.0 .185 .165 .165 .165 MVT Mercantile Invest ............ .165 - 100 .165 .17 - - .18 - 2.36 7.0
48.384 39.522 - - AYZ Aust Masters YF5 ........... 43.01 - - 43.00 48.96 204.00 f .98 59.31 4.74 200.11 21.5 105.93 100.00 - - MVTHA bvm6qu ..................... 101.50 - - 101.50 101.75 - - - - - -
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 2.99 2.13 2.59 2.57 MFF MFF Capital Inv.............. 2.59 +3 358 2.59 2.60 3.00 f 15.21 2.33 1.16 45.64 5.7
1.37 .97 1.00 .995 APL Antipodes Global............ 1.00 +2 1581 1.00 1.005 -p - 1.15 - 10.30 9.7 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - 5.45 6.30 - - 7.08 - 66.09 10.0
1.985 1.63 1.85 1.84 ALI Argo Global .................. 1.85 - 317 1.83 1.85 3.75 f 3.02 2.15 2.03 11.32 16.3 4.83 4.24 4.37 4.32 MLT Milton......................... 4.37 +7 736 4.35 4.37 19.00 f 1.04 3.98 4.35 19.80 22.1
8.44 7.47 7.67 7.60 ARG Argo Invest................... 7.62 +4 474 7.62 7.63 31.50 f .99 7.42 4.13 31.30 24.3 2.82 2.41 2.52 2.48 MIR Mirrabooka Invest........... 2.52 - 208 2.48 2.52 10.00 f .66 2.11 3.97 6.57 38.4
.59 .19 .215 .215 ABW Aurora Absolute Ret ........ .215 - 50 .215 .215 1.30 - .33 6.05 -29.69 - .91 .70 - - MA1 Monash Absolute ........... .72 - - .72 .765 1.00 f 7.49 .97 1.39 7.49 9.6
.70 .15 - - AIB Aurora Global Inc Tr ......... .17 - - .15 .53 1.60 - .22 9.41 -33.08 - .01 .003 - - MA1OA opt may20................... .003 - - .002 .007 - - - - - -
4.53 2.00 2.25 2.20 AUP Aurora Prop.................. 2.20 - 3 2.20 2.25 19.60 - 3.44 8.91 - - 1.11 .845 .85 .85 MEC Morphic EEF................. .85 -1 790 .85 .87 -f - 1.16 - 8.38 10.1
6.20 5.75 - - AYF Aust Enhanced .............. 5.83 - - 5.73 5.83 35.00 p .57 5.91 6.00 20.00 29.1 1.50 1.055 1.10 1.10 NCC NAOS Emerging Opp ....... 1.10 +1 7 1.095 1.10 7.25 f .96 1.12 6.59 6.94 15.9
6.44 5.82 6.11 6.07 AFI Aust Foundation............. 6.07 +1 2262 6.07 6.11 24.00 f .98 4.97 3.95 23.57 25.8 1.075 .865 .895 .89 NAC NAOS Ex-50 ................. .89 - 20 .89 .92 6.60 f 1.12 1.03 7.42 7.39 12.0
1.105 .955 .975 .96 ALF Aust Leaders Fund.......... .975 +.5 1110 .97 .975 2.00 f - 1.19 2.05 -2.53 - .95 .66 .675 .66 NSC NAOS Small Cap Opp ...... .675 +1.5 769 .665 .675 6.85 f .41 .81 10.15 2.80 24.1
9.09 7.78 - - AUI Aust United Invest........... 7.98 - - 7.95 8.16 35.00 f 1.10 7.38 4.39 38.60 20.7 102.40 98.01 - - NSCG covm6qu.................... 100.80 - - 100.60 105.00 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.65 - - 1.60 1.65 - - - - - - 2.08 1.97 1.98 1.97 NBI NB Glb Corp Inc Tr .......... 1.97 - 552 1.96 1.97 - - - - - -
.98 .74 .76 .76 BTI Bailador Tech Invest ........ .76 - 22 .75 .79 - - 1.10 - 3.04 25.0 .73 .42 - - NGE NGE Capital ................. .565 - - .575 .60 - - .75 - 19.72 2.9
1.06 .84 - - BST Barrack St Invest ............ .88 - - .85 .88 3.25 f 2.84 1.14 3.69 9.22 9.5 .215 .15 .20 .19 OEQ Orion Equities ............... .20 +5 320 .20 .22 -f - .23 - -6.76 -
.13 .091 .095 .095 BEL Bentley Capital .............. .095 - 638 .093 .10 1.00 f - .11 10.53 -2.42 - .195 .155 .155 .155 OZG Ozgrowth .................... .155 -1 415 .155 .165 .50 f 6.80 .20 3.23 3.40 4.6
1.773 1.45 1.51 1.495 BKI BKI Invest .................... 1.50 +1 1229 1.50 1.505 7.32 f .99 1.46 4.88 7.23 20.7 .017 .001 - - OZGOC opt aug19 ................... .002 - - .001 .009 - - - - - -
1.225 .685 .85 .85 BAF Blue Sky Alt Access......... .85 +1 331 .85 .86 5.00 p .51 1.08 5.88 2.55 33.3 1.205 1.01 1.065 1.055 PIA Pengana Int Equ............. 1.065 +1 497 1.065 1.07 7.00 f 1.43 1.16 6.57 10.04 10.6
1.37 .86 .915 .895 CDM Cadence Capital ............ .915 +2 735 .90 .915 8.00 f 1.69 1.15 8.74 13.50 6.8 .036 .001 - - PIAO opt may19................... .001 - - .001 .002 - - - - - -
35.02 29.70 ▼ 29.70 29.70 CIN Carlton Invest................ 29.70 -71 4 29.70 30.97 121.00 f 1.30 29.36 4.07 157.40 18.9 1.234 1.01 1.05 1.025 PIC Perpetual Equity............. 1.04 +.5 888 1.035 1.055 6.30 f 1.55 1.06 6.06 9.78 10.6
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.00 - 14.00 f - - 6.97 - - 1.395 1.005 1.06 1.045 PAI Platinum Asia ................ 1.045 -.5 485 1.045 1.06 10.00 f 1.43 1.02 9.57 14.32 7.3
1.035 .817 .91 .90 CBC CBG Capital ................. .91 +1 101 .90 .91 3.10 f 3.07 .95 3.41 9.52 9.6 2.17 1.665 1.765 1.755 PMC Platinum Capital............. 1.76 - 399 1.76 1.765 10.00 f 1.77 1.49 5.68 17.66 10.0
1.015 .86 .895 .895 CYA Century Aust................. .895 +.5 270 .895 .90 4.09 f 1.92 1.02 4.57 7.87 11.4 1.14 .952 1.00 .985 PL8 Plato Inc Max ................ .99 -.5 1098 .985 1.00 -f - 1.03 - 6.40 15.5
.97 .820 .845 .845 CAM Clime Capital ................ .845 -1.5 53 .835 .84 5.00 f 1.77 .87 5.92 8.85 9.5 .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 - - CAMG covm3wu ................... .99 - - .988 .995 - - - - - - 1.38 .99 - - PAF PM Capital Asian ............ 1.00 - - .97 1.00 4.50 f 1.76 1.04 4.50 7.92 12.6
1.305 1.15 - - CLF Concentrated Leaders...... 1.165 - - 1.185 1.26 6.00 f .43 1.27 5.15 2.58 45.2 1.35 1.06 - - PGF PM Capital Global........... 1.08 - - 1.08 1.10 3.60 f 3.99 1.20 3.33 14.36 7.5
1.00 .75 .79 .775 CIE Contango Income........... .79 - 239 .79 .80 6.55 p .44 .89 8.29 2.85 27.7 1.30 1.02 1.055 1.04 QVE QV Equities .................. 1.04 -2 508 1.035 1.04 4.20 f .96 1.09 4.04 4.05 25.7
1.335 .96 1.00 1.00 CVF Contrarian Value Fd ......... 1.00 - 10 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 - - 1.18 1.22 3.00 f - 1.33 2.48 -5.61 -
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.67 - - 1.525 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 ................... - - .055 - - - - - - -
1.68 1.39 - - CD3 Cordish Dixon PEF III ....... 1.65 - - 1.72 - - - 1.64 - 13.40 12.3 1.06 .805 .825 .825 SNC Sandon Capital Invest ...... .825 - 310 .825 .845 7.00 f 1.00 .92 8.48 6.97 11.8
4.45 3.73 3.90 3.89 DUI Diversified United Inv ....... 3.90 +5 147 3.90 3.94 15.00 f 1.10 3.55 3.85 16.50 23.6 2.09 1.65 - - SEC Spheria Emerging Co ....... 1.745 - - 1.72 1.745 -f - 2.00 - 15.70 11.1
3.76 3.11 3.18 3.13 DJW Djerriwarrh ................... 3.13 -3 137 3.13 3.16 20.00 f .71 3.06 6.39 14.27 21.9 .29 .24 - - SVS Sunvest ...................... .25 - - .25 .33 - - .37 - -12.14 -
1.54 ▲ 1.012 1.54 1.50 D2O Duxton Water................ 1.50 - 323 1.495 1.53 -p - 1.37 - 3.28 45.7 1.54 1.25 1.275 1.275 TGG Templeton Global ........... 1.275 - 454 1.275 1.28 4.50 f .36 1.39 3.53 1.60 79.7
1.63 1.591 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 1.56 - - - - - - .75 .605 - - TOP Thorney Opp ................ .62 - - .61 .62 1.50 f 3.96 .72 2.42 5.94 10.4
2.29 1.70 1.85 1.83 EGD Evans P Gl Disrupt .......... 1.83 +1 52 1.83 1.87 - - 1.86 - 55.13 3.3 .365 .185 .20 .20 TEK Thorney Tech ................ .20 - 20 .20 .21 - - .26 - 2.30 8.7
1.165 .94 .995 .995 EAI Ellerston Asian Inv........... .995 - 503 .98 .995 1.00 f 8.69 1.05 1.01 8.69 11.4 2.63 2.40 2.48 2.40 TGF Tribeca Global ............... 2.48 +2 98 2.40 2.48 - - - - - -
.14 .005 .005 .005 EAIO opt feb19.................... .005 -.1 255 .005 .01 - - - - - - 1.06 .88 .90 .89 URB URB Invest................... .89 -1 210 .895 .90 -f - 1.06 - 2.96 30.1
1.17 .93 .97 .95 EGI Ellerston Global Inv ......... .95 -2 221 .95 .97 3.00 f 3.70 1.08 3.16 11.10 8.6 2.59 2.00 2.30 2.24 VG1 VGI Partners Global......... 2.26 +2 1368 2.27 2.29 - - 2.19 - 16.93 13.3
2.17 1.41 ▼ 1.41 1.41 EGF Evans P Gl Flagship......... 1.41 -1 98 1.41 1.46 52.77 .37 1.55 37.43 19.68 7.2 1.17 1.00 1.03 1.025 WAA WAM Active.................. 1.025 -.5 262 1.02 1.025 5.70 f 1.49 1.10 5.56 8.51 12.0
1.275 1.02 - - EAF Evans P Asia................. 1.09 - - 1.03 1.07 - - - - - - 2.52 2.01 2.18 2.17 WAM WAM Capital................. 2.18 +2 1534 2.18 2.19 15.50 f 1.25 1.94 7.11 19.30 11.3
1.20 .929 - - FPP Fat Prophets Gl PF .......... .95 - - .93 .95 - - 1.10 - 7.42 12.8 2.21 1.85 1.96 1.935 WGB WAM Global ................. 1.96 +1 812 1.95 1.96 - - - - - -
1.25 .82 .85 .84 FPC Fat Prophets Gl Cont ....... .85 - 110 .835 .88 - - 1.03 - 2.70 31.5 1.25 1.015 1.065 1.055 WLE WAM Leaders ............... 1.055 +.5 3734 1.055 1.06 5.00 f 2.50 1.13 4.74 12.49 8.4
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 1.57 1.19 1.27 1.245 WMI WAM Microcap.............. 1.25 -1 492 1.25 1.27 -f - 1.23 - 28.27 4.4
2.104 1.33 1.41 1.41 FOR Forager Aust Shs Fnd....... 1.41 -.5 100 1.36 1.415 - - 1.62 - 11.19 12.6 1.71 1.30 1.47 1.45 WAX WAM Research.............. 1.47 +3 632 1.45 1.47 9.50 f 1.22 1.16 6.46 11.58 12.7
1.355 1.135 1.185 1.17 FGX Future Generation Inv....... 1.18 - 962 1.175 1.18 4.50 f 1.14 1.16 3.81 5.13 23.0 .89 .76 .83 .83 WMK Watermark Fund ............ .83 +.3 781 .83 .835 2.50 f - .94 3.01 -2.37 -
1.47 1.145 1.31 1.30 FGG Future Gen Global Inv....... 1.31 - 72 1.30 1.31 1.00 f 3.74 1.27 .76 3.74 35.0 1.14 .955 1.025 .995 WQG WCM Global Growth........ .995 -1.5 550 1.005 1.025 - - 1.19 - 12.00 8.3
1.17 .92 .935 .93 GC1 Glennon Small Comp ....... .935 -1.5 210 .93 .945 4.00 f 4.96 1.01 4.28 19.84 4.7 .036 .002 .005 .005 WQGO opt jun19 .................... .005 - 60 .005 .015 - - - - - -
2.45 1.97 2.01 2.01 GFL Global Masters Fund ....... 2.01 -1 13 2.02 2.05 - - .21 - -1.26 - 1.215 .99 1.04 1.02 WIC Westoz Inv ................... 1.04 - 376 1.04 1.05 6.00 f 3.87 1.14 5.77 23.20 4.5
1.17 1.01 1.035 1.035 GVF Global Value Fnd ............ 1.035 -1 70 1.03 1.035 6.30 p 1.11 1.06 6.09 6.98 14.8 .13 .02 - - WICOC opt aug19 ................... .03 - - .008 .03 - - - - - -
2.02 1.94 2.01 2.00 GCI Gryphon Capital............. 2.01 - 165 2.00 2.01 - - - - - - 4.87 4.10 4.20 4.16 WHF Whitefield .................... 4.20 +1 302 4.17 4.20 18.75 f .95 4.59 4.46 17.90 23.5
.122 .051 - - HHY HHY Fund.................... .052 - - .053 .058 - - .08 - -2.90 - .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.53 .46 .495 .495 IBC Ironbark Capital ............. .495 -.5 250 .495 .51 2.70 f .61 .53 5.45 1.66 29.8 107.00 99.26 - - WHFPB cpvm6qu.................... 100.40 - - 100.50 100.80 700.00 f - - 6.97 - -
.855 .725 .75 .745 KAT Katana Capital............... .75 +1 300 .73 .75 3.00 f 4.37 .90 4.00 13.10 5.7 .985 .85 .98 .975 WGF Watermark Gl Fd ............ .977 +.5 2133 .975 .985 -p - 1.05 - -2.78 -
2.09 1.27 1.36 1.34 LSF L1 Long Short Fund......... 1.345 +1.5 4748 1.345 1.35 - - - - - - .465 .28 - - ZER Zeta Res ..................... .29 - - .29 .35 - - .39 - 20.30 1.4
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, JANUARY 3, 2019
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 Barrier Call Warrants Link Admin Hldg Last Sale Price $6.71
LNKKOC 5.60 31/12/29 1:1 1.10 1.11 1.17 - 20
ANZ Banking Grp Last Sale Price $24.34
ANZXOR 30.00 27/06/19 2:1 2.98 2.99 3.01 +30 33
Bingo Ind Last Sale Price $1.76
BINJOA 1.37 30/11/23 1:1 .385 .395 .40 - 100
ANZ Banking Grp Last Sale Price $24.34 The A2 Milk Company Last Sale Price $10.50 Mineral Resources Last Sale Price $15.06 ANZLOR 25.71 31/12/29 1:1 1.91 1.92 1.955 -8.5 223
ANZWOC 27.00 20/06/19 4:1 .155 .16 .16 +2.5 500 A2MKOG 5.63 31/12/29 1:1 4.87 4.88 4.83 -7 150 ANZLOV 26.91 31/12/29 1:1 3.11 3.12 3.25 -28 40 Bank of Qld Last Sale Price $9.64
MINKOB 10.55 31/12/29 1:1 4.51 4.52 4.52 -8 5 ANZKOU 27.55 31/12/29 1:1 3.20 3.21 3.25 -33 100 BOQJOJ 7.51 15/03/23 1:1 2.13 2.14 2.14 +2 160
BHP Grp Last Sale Price $33.68 A2MKOH 6.67 31/12/29 1:1 3.82 3.83 3.85 -7 100
BHPWOD 35.00 20/06/19 4:1 .53 .525 .525 -9 1 A2MKOC 7.37 31/12/29 1:1 3.13 3.14 3.18 +8 66 Macq Grp Last Sale Price $109.83 BHP Grp Last Sale Price $33.68 CSL Last Sale Price $189.45
MQGXOD 100.00 27/06/19 4:1 3.20 3.21 3.15 +35 80 BHPXOS 36.00 27/06/19 2:1 1.42 1.43 1.45 +12 213 CSLJOC 125.59 15/03/23 1:1 63.86 63.87 64.10 +531 3
C’wlth Bank of Aust Last Sale Price $71.84 Aust Agricult Co Last Sale Price $1.10 MQGKOG 77.46 31/12/29 1:1 32.37 32.38 31.36 +22 1
AACKOC 0.92 31/12/29 1:1 .18 .185 .19 +4 50 BHPLOV 35.18 31/12/29 1:1 2.31 2.33 2.25 +15 320 BetaShares DivHarv Last Sale Price $14.25
CBAWOD 76.00 20/06/19 5:1 .525 .53 .525 -.5 580 MQGLOH 101.96 31/12/29 1:1 10.36 10.37 9.75 +219 5 BHPMOQ 38.62 31/12/29 1:1 4.94 4.95 4.97 +1 20
Aristocrat Leisure Last Sale Price $21.40 HVSJOA 12.60 17/08/22 1:1 1.63 1.65 1.66 -8.5 20
Macq Grp Last Sale Price $109.83 National Aust Bank Last Sale Price $23.93 C’wlth Bank of Aust Last Sale Price $71.84
MQGWOD 126.00 20/06/19 5:1 .545 .55 .54 +11 408 ALLKOI 18.13 31/12/29 1:1 3.27 3.28 3.35 -43 53 NABKOE 18.54 31/12/29 1:1 5.39 5.40 5.18 - 5 Iluka Res Last Sale Price $7.28
ALLKOE 18.59 31/12/29 1:1 2.81 2.82 2.67 +12 100 CBALOS 73.07 31/12/29 1:1 2.87 2.88 2.72 -86 23 ILUJOP 5.21 30/05/19 1:1 2.07 2.08 2.14 +11 80
Rio Tinto Last Sale Price $76.65 NABLOB 20.26 31/12/29 1:1 4.26 4.27 4.16 -31 48 CBALOQ 74.86 31/12/29 1:1 4.65 4.66 4.39 -70 5
RIOWOD 83.00 20/06/19 5:1 .675 .68 .72 -13.5 50 ANZ Banking Grp Last Sale Price $24.34 NABLOA 21.84 31/12/29 1:1 2.68 2.69 2.67 +34 120 CBALOT 77.20 31/12/29 1:1 6.85 6.86 7.75 +112 20 Integrated Research Last Sale Price $1.75
ANZKOL 18.34 31/12/29 1:1 5.99 6.00 5.85 -99 10 Newcrest Min Last Sale Price $22.65 CBAKOT 77.99 31/12/29 1:1 6.15 6.16 6.07 -77 116 IRIJOB 1.04 30/11/23 1:1 .695 .705 .685 -4.5 110
ANZKOM 20.72 31/12/29 1:1 3.62 3.63 3.59 +31 136
Equity Installment Warrants ANZLOC 22.62 31/12/29
Aveo Grp Last Sale Price $1.51
1:1 2.27 2.28 2.09 +25 66
NCMKOJ
NCMKOL
NCMLOC
13.34
15.77
18.14
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
9.31
6.87
5.43
9.32
6.88
5.46
9.01
6.66
5.37
+77
+75
+69
10
45
140
CBAKOZ 79.75 31/12/29
CSL Last Sale Price $189.45
1:1 7.90 8.90 7.87 -69 50
JB Hi-Fi Last Sale Price $20.68
JBHJOZ 18.64 18/11/21 1:1 2.04 2.05 2.27 -513 312
ANZ Banking Grp Last Sale Price $24.34 CSLKOZ 216.51 31/12/29 1:1 27.06 27.07 25.97 -1409 2
ANZIOL 23.00 17/05/19 1:1 3.17 3.18 3.08 +8 34 AOGKOD 1.14 31/12/29 1:1 .365 .375 .38 - 100 NCMKOD 18.59 31/12/29 1:1 4.05 4.06 3.98 +72 100 CSLMOR 233.98 31/12/29 1:1 44.62 44.53 44.62 -1191 2 James Hardie Ind Last Sale Price $15.25
ANZSSK 29.17 28/06/19 1:1 .55 .56 .56 +2.5 88 Afterpay Touch Last Sale Price $11.98 NCMKOC 19.33 31/12/29 1:1 3.31 3.32 3.26 +84 28 JHXJOM 12.92 20/01/21 1:1 2.33 2.34 2.52 +40 40
ANZJOF 15.73 14/04/20 1:1 8.60 8.61 8.38 -42 7 Evolution Min Last Sale Price $3.82
APTKOH 8.75 31/12/29 1:1 3.23 3.24 3.15 -1 2 Nine Entertainment Last Sale Price $1.35 EVNKOT 5.23 31/12/29 1:1 1.40 1.41 1.50 -9 2 Karoon Energy Last Sale Price $0.84
ANZJON 19.96 20/01/21 1:1 4.37 4.38 4.20 +21 150 NECKOC 1.11 31/12/29 1:1 .235 .245 .25 -1 600
Bellamys Aust Last Sale Price $7.28 KARJOK 0.59 15/03/23 1:1 .245 .255 .25 -1.5 40
Alumina Last Sale Price $2.23 BALKOF 5.26 31/12/29 1:1 2.01 2.02 2.02 -35 436
Currency Warrant AUS/USD
AWCJOB 1.37 30/11/23 1:1 .855 .865 .87 +1 100
Rio Tinto Last Sale Price $76.65 FXUMOS 0.76 31/12/29 100:1 10.13 10.16 10.49 +149 231 Lynas Last Sale Price $1.55
BHP Grp Last Sale Price $33.68 RIOKOC 50.61 31/12/29 1:1 26.04 26.05 25.79 -157 5 LYCJOY 1.11 20/07/23 1:1 .435 .445 .485 - 1150
Bellamys Aust Last Sale Price $7.28 BHPXOC 29.11 27/06/19 2:1 2.59 2.60 2.54 -32 40 RIOKOL 66.44 31/12/29 1:1 10.21 10.22 10.38 -129 20 Currency Warrant AUD/JPY
BALJOW 5.13 20/07/23 1:1 2.15 2.16 2.16 -37 20 BHPKOJ 28.00 31/12/29 1:1 5.68 5.69 5.60 -88 30
FXYKOR 87.19 31/12/29 100:1 17.22 17.27 16.90 +330 2 Orica Last Sale Price $17.03
BALJOA 5.02 30/11/23 1:1 2.25 2.26 2.34 -26 20 Regis Res Last Sale Price $4.85 ORIJOA 12.13 14/04/20 1:1 4.90 4.91 4.87 -44 300
BHPLON 29.01 31/12/29 1:1 5.41 5.42 5.49 -60 50 RRLKOD 2.49 31/12/29 1:1 2.36 2.37 2.32 +5 20 Healius Last Sale Price $2.63
BHP Grp Last Sale Price $33.68 BHPLOE 32.48 31/12/29 1:1 1.94 1.95 1.90 -76 358 RRLKOE 3.09 31/12/29 1:1 1.75 1.76 1.755 +14.5 350 HLSKOR 3.73 31/12/29 1:1 1.09 1.10 .99 -20 8 Telstra Corp Last Sale Price $2.85
BHPISX 34.00 27/03/19 1:1 2.31 2.68 2.49 -5 70 BHPLOA 33.34 31/12/29 1:1 1.08 1.09 1.015 +1 714 RRLKOB 3.73 31/12/29 1:1 1.11 1.12 1.13 +18 350 JB Hi-Fi Last Sale Price $20.68 TLSJOJ 1.84 15/03/23 1:1 1.00 1.01 1.00 +4 90
BHPJOJ 25.36 15/03/23 1:1 8.32 8.33 8.37 -68 10 BlueScope Steel Last Sale Price $11.20 JBHKOV 32.38 31/12/29 1:1 11.69 11.70 11.13 +112 10 TLSJOC 2.32 15/03/23 1:1 .525 .535 .505 +4 200
Resolute Min Last Sale Price $1.19
Bingo Ind Last Sale Price $1.76 BSLKOG 8.02 31/12/29 1:1 3.17 3.18 3.10 +5 9 RSGKOC 0.65 31/12/29 1:1 .535 .545 .54 +3 578 Janus Henderson Last Sale Price $29.91 Wesfarmers Last Sale Price $31.75
BINJOA 1.37 30/11/23 1:1 .385 .395 .40 - 100 Carsales.com Last Sale Price $10.96 JHGKOQ 34.09 31/12/29 1:1 4.05 4.06 4.38 -26 4 WESJOF 21.30 14/04/20 1:1 10.44 10.45 10.64 +72 1
Saracen Min Last Sale Price $3.02
Bank of Qld Last Sale Price $9.64 CARKOB 9.60 31/12/29 1:1 1.365 1.375 1.45 +15.5 100 SARKOC 1.11 31/12/29 1:1 1.90 1.91 1.845 +12 10 Macq Grp Last Sale Price $109.83 WorleyParsons Last Sale Price $11.74
BOQJOJ 7.51 15/03/23 1:1 2.13 2.14 2.14 +2 160 C’wlth Bank of Aust Last Sale Price $71.84 SARKOE 1.75 31/12/29 1:1 1.26 1.27 1.245 +9.5 100 MQGLOR 110.57 31/12/29 1:1 2.83 2.84 6.27 +138 2 WORJOW 9.07 14/07/22 1:1 2.67 2.68 2.65 +80.5 50
CSL Last Sale Price $189.45 CBAXOD 60.69 27/06/19 4:1 3.30 3.31 3.30 -15 15 SpeedCast Intl Last Sale Price $2.95 MQGLOS 114.07 31/12/29 1:1 6.72 6.74 6.68 -94 99
Woodside Pet Last Sale Price $31.54
CSLJOC 125.59 15/03/23 1:1 63.86 63.87 64.10 +531 3 CBAKOH 60.49 31/12/29 1:1 11.21 11.22 11.00 +23 10 SDAKOA 2.10 31/12/29 1:1 .84 .85 .835 +5.5 332 MQGKOS 129.22 31/12/29 1:1 19.39 19.40 20.64 -66 2
CBALOK 61.13 31/12/29 1:1 12.07 12.08 11.82 -79 14 WPLJOM 16.62 20/01/21 1:1 14.91 14.92 14.89 +87 5
BetaShares DivHarv Last Sale Price $14.25 CBALOM 62.84 31/12/29 1:1 10.50 10.51 10.39 +42 10 Sandfire Res Last Sale Price $6.41 National Aust Bank Last Sale Price $23.93
HVSJOA 12.60 17/08/22 1:1 1.63 1.65 1.66 -8.5 20 NABLOR 25.62 31/12/29 1:1 2.28 2.29 2.30 -66 60 Ymax Beta Aus20
CBAKOK 63.04 31/12/29 1:1 8.66 8.67 8.81 +83 450 SFRKOL 4.27 31/12/29 1:1 2.13 2.14 2.14 -2 3 YM1JOT 6.18 14/04/20 1:1 1.62 1.86 1.73 -22.5 20
Iluka Res Last Sale Price $7.28 CBAKOL 65.13 31/12/29 1:1 6.70 6.71 6.75 -27 33 NABLOW 26.82 31/12/29 1:1 3.48 3.49 3.72 -5 80
ILUJOP 5.21 30/05/19 1:1 2.07 2.08 2.14 +11 80 CBALOD 66.01 31/12/29 1:1 7.19 7.20 7.36 +34 50
Vngd Aust High Yield Last Sale Price $52.02 NABKOT 26.88 31/12/29 1:1 2.95 2.96 3.01 +5 10
Integrated Research Last Sale Price $1.75
IRIJOB 1.04 30/11/23 1:1 .695 .705 .685 -4.5 110
CBALOI 68.35 31/12/29
Cimic Grp Last Sale Price $44.12
1:1 4.85 4.86 5.05 +75 161
VHYBOC 0.00 10/10/19 1:1 53.34 55.20 56.62
Westpac Banking Last Sale Price $25.04
+44 1
Newcrest Min Last Sale Price $22.65
NCMKOP 33.49 31/12/29 1:1 10.84 10.85 11.11 -82 1
Index Call Warrants
WBCKOI 21.27 31/12/29 1:1 3.76 3.77 3.71 +42 11 S&P/ASX 200 Last Value 5633.4
JB Hi-Fi Last Sale Price $20.68 CIMKOC 36.87 31/12/29 1:1 7.25 7.26 7.20 +220 10 WBCKOF 21.98 31/12/29 1:1 3.05 3.06 2.74 +17 243 Oil Search Last Sale Price $7.12 XJOWOL 6100.00 20/03/19 .005:1 .265 .27 .275 +9.5 150
JBHJOZ 18.64 18/11/21 1:1 2.04 2.05 2.27 -513 312 Coles Grp Last Sale Price $11.99 WBCKOC 22.09 31/12/29 1:1 2.95 2.96 2.63 +27 50 OSHKOP 8.46 31/12/29 1:1 1.335 1.345 1.42 -5.5 50
James Hardie Ind Last Sale Price $15.25
JHXJOM 12.92 20/01/21 1:1 2.33 2.34 2.52 +40 40
COLKOA 9.11 31/12/29
1:1 2.87 2.88 2.86 +23 10
Webjet Last Sale Price $10.54
WEBKOE 8.25 31/12/29 1:1 2.29 2.30 2.26 -64 40
QBE Insurance Grp Last Sale Price $10.06
QBELOT 10.65 31/12/29 1:1 1.01 1.02 1.125 -16.5 20 Index Barrier Call Warrants
Karoon Energy Last Sale Price $0.84 CSLKOE 112.63 31/12/29 1:1 76.82 76.83 77.00 +286 1 REA Grp Last Sale Price $74.69 DJIA MINI E-CBOT
CSLKOG 145.97 31/12/29 1:1 43.47 43.48 41.85 +300 1 Wesfarmers Last Sale Price $31.75 REAKOR 90.23 31/12/29 1:1 15.51 15.52 15.51 -871 1 DJXKOA 22118.68 31/12/29 .01:1 12.35 12.38 12.60 - 29
KARJOK 0.59 15/03/23 1:1 .245 .255 .25 -1.5 40 WESLOC 29.95 31/12/29 1:1 2.79 2.80 3.22 +18 10
CSLKOC 157.23 31/12/29 1:1 32.22 32.23 32.77 +346 12
Lynas Last Sale Price $1.55 CSLKOA 161.48 31/12/29 1:1 27.97 27.98 27.82 - 4 Whitehaven Coal Last Sale Price $4.33 Rio Tinto Last Sale Price $76.65 S&P/ASX 200 Last Value 5633.4
LYCJOY 1.11 20/07/23 1:1 .435 .445 .485 - 1150 RIOXOR 85.00 27/06/19 4:1 2.38 2.39 2.40 +53 100 XJOKOB 5293.91 04/01/19 .01:1 2.09 - 2.09 -16 840
CSR Last Sale Price $2.79 WHCKOB 3.03 31/12/29 1:1 1.29 1.30 1.285 +12.5 30 RIOLOT 80.62 31/12/29 1:1 5.77 5.78 5.85 +26 13 XJOKON 5010.69 31/12/29 .01:1 5.63 5.65 5.39 +30 50
Newcrest Min Last Sale Price $22.65 CSRKOC 2.45 31/12/29 1:1 .335 .345 .335 - 36 WorleyParsons Last Sale Price $11.74 RIOKOT 86.81 31/12/29 1:1 10.17 10.18 10.06 +69 13 XJOMOJ 5108.86 31/12/29 .01:1 4.65 4.67 4.65 +73 93
NCMIOM 11.00 17/05/19 1:1 11.95 11.96 11.60 +52 20 WORKOA 9.69 31/12/29 1:1 2.04 2.05 2.00 +32 190 RIOMOR 91.53 31/12/29 1:1 14.87 14.88 14.97 +26 50
Crown Resorts Last Sale Price $11.85 XJOKOC 5226.98 31/12/29 .01:1 3.47 3.49 3.53 +66 287
Orica Last Sale Price $17.03 CWNKOA 10.12 31/12/29 1:1 1.715 1.725 1.71 +3.5 220 Woodside Pet Last Sale Price $31.54 Sonic Healthcare Last Sale Price $21.60 XJOLOM 5297.65 31/12/29 .01:1 3.76 3.78 3.92 +82 65
ORIJOA 12.13 14/04/20 1:1 4.90 4.91 4.87 -44 300 WPLKOG 25.63 31/12/29 1:1 5.90 5.91 5.94 +8 4 SHLKOP 25.95 31/12/29 1:1 4.34 4.35 4.04 +10 150 XJOLOB 5436.24 31/12/29 .01:1 2.37 2.39 2.42 -426 90
CYBG Last Sale Price $3.29
SPDR 200 Fund Last Sale Price $52.47 CYBKOG 2.49 31/12/29 1:1 .795 .805 .825 - 200 WPLKOC 26.41 31/12/29 1:1 5.12 5.13 5.00 +32 72 Westpac Banking Last Sale Price $25.04
STWSWA 25.36 30/06/22 1:1 29.74 29.78 29.81
Telstra Corp Last Sale Price $2.85
+41 11
Domino’s Pizza Last Sale Price $41.22
DMPKOF 30.87 31/12/29 1:1 10.35 10.36 10.39 +55 45
Wisetech Global Last Sale Price $17.20
WTCKOC 12.53 31/12/29 1:1 4.67 4.68 4.75 +39 11
WBCLOR
WBCKOT
26.36 31/12/29
29.51 31/12/29
1:1
1:1
1.88
4.46
1.89 1.995
4.47 4.71
-
+2
140
50
Index Barrier Put Warrants
TLSJOJ 1.84 15/03/23 1:1 1.00 1.01 1.00 +4 90 Nasdaq 100 E-MINI
TLSJOC 2.32 15/03/23 1:1 .525 .535 .505 +4 200 Downer EDI Last Sale Price $6.73 Crude Oil (Nymex) futures Wesfarmers Last Sale Price $31.75 NDXKOX 7956.96 31/12/29 .01:1 24.97 24.99 24.90 +443 4
DOWKOD 5.76 31/12/29 1:1 .96 .97 .99 -86 42 ZCLKOF 38.07 31/12/29 .10:1 1.125 1.145 1.145 +10.5 500 WESKOS 37.63 31/12/29 1:1 5.88 5.89 5.76 -368 150
Vngd Aust Shares Last Sale Price $71.35 S&P500 EMINI Futures
Evolution Min Last Sale Price $3.82 Comex Gold Futures
VASSOA 33.48 15/06/20 1:1 38.66 38.67 38.36
Vngd All-World ex-US Last Sale Price $65.00
+80 2
EVNKOC 2.48 31/12/29
Currency Warrant AUS/USD
1:1 1.33 1.34 1.25 +8 400 ZGCKOG
ZGCKOH
983.41 31/12/29 .01:1
1066.30 31/12/29 .01:1
4.42
3.23
4.43
3.24
4.42
3.28
+19
+34
100
25
Barrier Installment Warrants SPFKOQ
SPFMOS
2704.09 31/12/29 .01:1
2937.90 31/12/29 .01:1
3.30
6.67
3.31
6.68
3.31
6.63
+20
+27
209
1
VEUSOD 46.76 22/06/23 1:1 25.34 25.48 25.36 - 24 ZGCKOA 1126.42 31/12/29 .01:1 2.36 2.37 2.37 +16 290 ANZ Banking Grp Last Sale Price $24.34 S&P/ASX 200 Last Value 5633.4
FXUKOL 0.66 31/12/29 100:1 4.82 4.85 3.97 -353 130 ANZJOF 15.73 14/04/20 1:1 8.60 8.61 8.38 -42 7 XJOMOQ 5808.36 03/01/19 .01:1 1.71 1.71 1.71 - 164
Wesfarmers Last Sale Price $31.75 Comex Silver Futures
WESJOF 21.30 14/04/20 1:1 10.44 10.45 10.64 +72 1 Galaxy Res Last Sale Price $2.22 ANZJON 19.96 20/01/21 1:1 4.37 4.38 4.20 +21 150 XJOLOT 5662.96 31/12/29 .01:1 1.87 1.89 1.77 +39 1422
GXYKOA 1.28 31/12/29 1:1 .935 .945 .945 +2.5 12 ZSIKOA 12.61 31/12/29 .10:1 .435 .44 .435 +3.5 350
Alumina Last Sale Price $2.23 XJOLOV 5712.81 31/12/29 .01:1 2.37 2.39 2.28 -70 632
WorleyParsons Last Sale Price $11.74 XJOLOW 5762.67 31/12/29 .01:1 2.87 2.89 2.74 -91 218
AWCJOB 1.37 30/11/23 1:1 .855 .865 .87 +1 100
WORJOW 9.07 14/07/22 1:1
Woodside Pet Last Sale Price $31.54
2.67 2.68 2.65 +80.5 50 Healius Last Sale Price $2.63
HLSKOA 1.98 31/12/29 1:1 .64 .65 .65 -6.5 565 Barrier Put Warrants Bellamys Aust Last Sale Price $7.28
BALJOW 5.13 20/07/23 1:1 2.15 2.16 2.16 -37 20
XJOKOZ
XJOLOX
5884.38
5912.22
31/12/29
31/12/29
.01:1
.01:1
3.09
4.37
3.11
4.39
3.09 -83 2388
4.39 +45 300
WPLSSL 19.50 07/06/19 1:1 12.59 12.61 12.63 +46 1 IOOF Hldgs Last Sale Price $5.08 AGL Energy Last Sale Price $20.38 XJOQOX 6026.15 31/12/29 .01:1 4.51 4.53 4.46 -84 507
WPLJOM 16.62 20/01/21 1:1 14.91 14.92 14.89 +87 5 IFLKOE 3.65 31/12/29 1:1 1.425 1.435 1.43 +4 70 AGLKOT 25.14 31/12/29 1:1 4.75 4.76 4.53 -26 100 BALJOA 5.02 30/11/23 1:1 2.25 2.26 2.34 -26 20
XJOQOW 6089.41 31/12/29 .01:1 5.14 5.16 5.14 -56 665
Ymax Beta Aus20 Janus Henderson Last Sale Price $29.91 Amcor Last Sale Price $13.28 BHP Grp Last Sale Price $33.68 XJOMOW 6392.57 31/12/29 .01:1 8.17 8.08 8.17 +228 740
YM1JOT 6.18 14/04/20 1:1 1.62 1.86 1.73 -22.5 20 JHGKOD 24.29 31/12/29 1:1 5.62 5.63 5.83 +262 36 AMCKOS 16.46 31/12/29 1:1 3.18 3.19 3.10 - 20 BHPJOJ 25.36 15/03/23 1:1 8.32 8.33 8.37 -68 10 XJOKOS 6448.09 31/12/29 .01:1 9.01 8.75 8.75 -79 75
10
Tables
Share Options
VOLUME TRADED FOR THURSDAY, JANUARY 3, 2019
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Jan 19 200.00 1.01 1.01 1149 2549 23.50 .19 8.84 Mar 19 9.25 .29 .31 60 396 32.80 .40 14.40 Jun 19 2.50 .27 - 150 80 30.60 -.45 20.15
CALL OPTIONS Jan 19
Jan 19
202.00
204.00
.71
.50
.78 360 2839 23.40 .15 6.26
.62 155 329 23.40 .11 4.38
Apr 19 9.26 .33 .32 90
QBE Insurance Grp Last Sale Price $10.06
- 32.00 .42 12.54 Dec 19 5.50 3.17 3.10 30 155 24.10 -1.00 6.10
ANZ Banking Grp Last Sale Price $24.34
Lendlease Grp Last Sale Price $11.54
Jan 19
Jan 19
10.50
10.75
.17
.21
.18
.25
390 225 50.60 -.19 23.72
40 575 48.60 -.24 30.19
AGL Energy Last Sale Price $20.38 Jan 19 206.00 .34 .39 180 982 23.40 .08 3.02 Jan 19 10.25 .20 .18 200 3965 28.60 .42 32.16 Jan 19 25.00 .77 - 20 - 25.20 -.77 19.68 Jan 19 11.00 .28 .29 225 1730 46.80 -.31 39.54
Jan 19 20.50 .39 .41 40 489 22.10 .49 31.34 Jan 19 208.00 .23 .30 100 122 23.50 .06 2.06 Jan 19 10.50 .11 .10 494 1135 27.90 .29 18.14 Jan 19 23.00 .14 .14 185 1662 25.70 -.16 9.54 Jan 19 11.25 .36 .45 50 3005 45.30 -.38 51.76
Mar 19 20.00 .89 .53 13 813 20.60 .65 10.64 Jan 19 210.00 .16 .20 100 212 23.70 .04 1.40 Feb 19 10.50 .23 .22 418 1410 26.90 .38 16.69 Jan 19 23.50 .23 .29 1015 1515 24.40 -.25 15.68 Jan 19 11.50 .47 .45 125 760 44.20 -.46 66.85
Mar 19 21.01 .36 .43 15 1285 20.60 .45 7.59 Feb 19 190.00 7.45 7.20 32 258 27.00 .54 28.71 Mar 19 10.75 .24 .23 35 88 28.30 .37 10.24 Jan 19 24.00 .38 .39 30 410 23.20 -.37 25.56 Feb 19 10.50 .32 .30 2 25 45.80 -.25 20.24
Apr 19 23.01 .14 .10 30 - 21.60 .21 2.18 Feb 19 196.00 4.67 4.55 21 3 25.90 .41 17.98 Mar 19 11.00 .18 .17 280 1607 28.30 .31 7.68 Jan 19 24.01 .38 .47 80 475 23.10 -.37 25.90 Mar 19 11.25 .81 .93 20 - 44.50 -.39 30.14
Sep 19 20.51 .81 .41 13 150 19.00 .62 5.40 Feb 19 200.01 3.26 3.20 10 325 25.30 .32 12.56 Jan 19 24.51 .59 1.16 80 767 22.10 -.52 28.97 Mar 19 20.50 9.04 9.10 20 70 76.10 -.96 3.16
Feb 19 202.00 2.71 2.19 100 221 25.00 .28 10.44 Rio Tinto Last Sale Price $76.65 Jan 19 25.50 1.27 1.28 10 967 21.40 -.81 7.84 Jun 19 11.25 1.12 1.14 50 1245 41.80 -.38 20.13
Amcor Last Sale Price $13.28 Feb 19 206.00 1.80 1.92 8 110 24.70 .21 6.96 Jan 19 76.00 .65 2.50 1300 1300 21.40 1.00 -
Jan 19 27.00 2.68 2.76 4 18 25.70 -1.00 1.36 Jun 19 18.50 7.08 7.19 24 - 51.40 -.94 2.25
Jan 19 13.25 .24 .24 150 3102 17.50 .56 26.86 Feb 19 222.00 .32 .25 50 130 24.60 .05 1.21 Jan 19 77.00 - .04 200 72 22.20 - 21.43
Jan 19 13.75 .06 .06 8 1541 16.50 .22 7.50 Jan 19 78.00 - .03 100 580 23.20 - 14.29 Mar 19 22.00 .30 .35 900 370 25.50 -.16 5.38 Macq Grp Last Sale Price $109.83
Feb 19 224.00 .26 .20 150 65 24.80 .04 .98 Mar 19 27.51 3.19 3.13 50 209 21.10 -.96 .44
Mar 19 13.75 .18 .19 8 770 16.00 .41 5.82 Mar 19 188.00 10.55 10.75 130 10 27.20 .59 20.64 Jan 19 77.00 .92 .79 108 5 25.30 .47 54.76 Jan 19 94.00 .21 .27 590 10 40.40 -.05 3.25
Sep 19 14.00 .32 .34 250 595 15.00 .49 3.24 Jan 19 78.00 .52 - 100 - 24.50 .32 30.65 Jun 19 21.00 .55 .55 300 741 25.30 -.14 4.64 Jan 19 96.00 .29 .35 200 605 38.20 -.06 4.38
Mar 19 190.01 9.17 8.30 35 3 26.80 .56 20.78 Jun 19 22.51 .94 .93 12 2 23.60 -.24 8.01
AMP Last Sale Price $2.47 Mar 19 192.00 8.46 6.20 6 15 26.50 .53 19.16 Jan 19 79.00 .26 .27 80 20 24.00 .20 15.48 Jan 19 98.00 .39 .98 100 413 36.10 -.08 5.89
Jan 19 77.00 1.35 - 200 - 24.90 .49 42.86 Jun 19 25.51 2.41 2.70 1 500 20.80 -.57 10.57 Jan 19 99.00 .45 .41 6 52 35.10 -.09 6.80
Jan 19 2.60 .04 .04 160 2140 39.50 .32 30.23 Mar 19 204.00 3.86 3.35 3 103 25.10 .33 8.75 Sep 19 25.00 2.35 2.36 1 113 21.00 -.48 9.49
Feb 19 2.50 .14 .13 500 1200 39.60 .52 39.90 Mar 19 208.00 2.86 2.85 4 20 24.80 .27 6.48 Jan 19 79.00 .57 - 1000 - 23.70 .28 18.25 Jan 19 100.00 .53 .57 803 1779 34.10 -.11 7.93
Mar 19 2.60 .12 .11 54 730 40.50 .46 19.99 Mar 19 210.00 2.46 2.25 10 300 24.70 .24 5.59 Jan 19 80.00 .34 - 200 - 23.40 .19 10.95 ASX Last Sale Price $61.10 Jan 19 102.00 .73 .70 11 1806 32.30 -.15 11.03
Mar 19 2.71 .07 .07 310 145 40.30 .38 12.17 Mar 19 216.01 1.47 - 50 - 24.30 .17 3.33 Jan 19 81.00 .20 .21 1025 20 23.10 .13 6.19 Jan 19 57.01 .11 .17 20 342 21.10 -.07 2.99 Jan 19 102.01 .73 1.70 20 170 32.30 -.15 11.03
Apr 19 2.50 .17 - 25 - 39.80 .55 21.97 Mar 19 218.00 1.31 .72 10 239 24.50 .15 2.97 Jan 19 82.00 .11 .12 50 - 23.00 .08 3.49 Mar 19 75.00 14.79 15.10 20 - 21.10 -1.00 6.22 Jan 19 104.00 1.02 1.01 110 1404 30.50 -.20 15.41
Jun 19 2.50 .21 .21 150 250 39.10 .58 17.63 Mar 19 236.00 .32 9.78 50 30 25.10 .05 .73 Jan 19 83.00 .06 .06 80 20 22.80 .04 1.75 Alumina Last Sale Price $2.23 Jan 19 104.01 1.01 2.51 40 100 30.50 -.21 15.33
Apr 19 190.00 10.60 10.70 1 1 26.30 .57 18.39 Jan 19 76.00 2.23 2.12 1 1391 25.40 .59 34.31 Jan 19 2.10 .03 .03 6200 2971 37.50 -.23 22.32 Jan 19 106.01 1.43 3.34 20 678 29.00 -.28 21.60
Ansell Last Sale Price $21.67 May 19 198.00 8.39 - 20 20 24.80 .48 10.92 Jan 19 80.00 .59 .60 10 5949 23.70 .25 12.88 Jan 19 2.20 .07 .06 100 670 37.40 -.41 48.36 Jan 19 108.00 2.02 1.81 23 752 27.60 -.37 30.51
Jan 19 22.00 .41 .38 20 - 26.50 .44 31.77 Sep 19 220.00 5.55 - 30 - 23.60 .33 4.01 Jan 19 80.01 .59 1.38 100 1614 23.70 .25 12.88 Jan 19 110.00 2.81 2.62 198 1579 26.40 -.48 39.96
ANZ Banking Grp Last Sale Price $24.34 Sep 19 248.00 1.73 1.80 42 - 23.20 .15 1.25 Jan 19 81.00 .40 .37 36 1618 23.60 .19 8.66 Bendigo&Adelaide Bk Last Sale Price $10.62 Jan 19 112.00 3.88 5.55 140 620 25.50 -.60 25.83
Jan 19 25.00 .08 .05 400 100 22.00 .20 15.00 Jan 19 82.00 .26 .64 100 1695 23.60 .13 5.63 Jan 19 11.01 .48 .36 66 66 24.20 -.72 14.84 Jan 19 114.01 5.18 3.75 20 1467 24.90 -.72 15.18
Caltex Aust Last Sale Price $25.39 Jan 19 86.01 .04 .28 100 220 24.00 .03 .87 Feb 19 10.50 .30 .24 120 15 23.80 -.40 20.62 Jan 19 116.01 6.74 4.20 50 1575 24.60 -.82 8.38
Jan 19 24.00 .75 .59 315 916 23.90 .63 27.95 Feb 19 26.00 .64 .69 30 40 23.50 .44 18.40
Jan 19 24.50 .46 .40 135 695 22.50 .49 31.36 Feb 19 81.00 1.12 1.03 3 1772 23.40 .31 10.67 Apr 19 10.76 .73 - 50 - 21.40 -.48 18.27 Feb 19 100.00 1.27 1.20 17 157 30.70 -.17 8.47
Jan 19 25.50 .12 .10 40 724 20.70 .20 8.18 Fortescue Metals Grp Last Sale Price $4.20 Feb 19 82.01 .86 1.35 100 515 23.20 .25 8.19 BHP Grp Last Sale Price $33.68 Feb 19 108.00 3.27 3.00 20 283 26.60 -.39 21.73
Jan 19 26.00 .05 .03 1000 2599 20.20 .10 3.41 Jan 19 4.10 .10 .09 1400 1200 50.00 1.00 - Mar 19 78.00 2.72 2.60 50 1082 25.10 .51 15.24 Jan 19 33.50 - .01 63 623 20.00 - 10.84 Feb 19 114.00 6.31 10.05 70 757 24.90 -.63 14.22
Feb 19 24.00 1.01 .95 23 498 22.50 .62 20.24 Jan 19 4.20 - .00 1000 2271 50.00 .50 8.69 Apr 19 76.00 3.98 - 1250 260 25.30 .60 14.26 Jan 19 34.00 .32 .38 225 472 20.00 -1.00 - Mar 19 100.00 2.06 2.35 10 395 28.90 -.20 8.03
Feb 19 24.50 .73 .69 10 1610 21.70 .52 21.89 Jan 19 4.10 .14 .12 200 880 36.00 .70 48.88 Regis Res Last Sale Price $4.85 Jan 19 34.50 .82 .81 100 100 20.00 -1.00 - Mar 19 104.00 2.98 3.05 103 101 27.30 -.29 11.63
Feb 19 24.51 .72 .59 40 20 21.70 .52 21.59 Jan 19 4.20 .08 .07 450 1616 33.50 .52 86.90 Jan 19 4.50 .41 .39 12 1460 38.90 .81 18.81 Jan 19 31.50 .05 .04 100 - 33.20 -.07 6.77 Mar 19 106.00 3.60 2.93 100 25 26.60 -.34 14.09
Feb 19 25.50 .32 .27 130 40 20.40 .32 9.60 Jan 19 4.50 .01 .01 200 - 30.90 .14 8.69 Feb 19 5.00 .18 .18 300 80 34.70 .45 27.85 Jan 19 32.00 .09 .08 220 590 32.00 -.11 12.19 Apr 19 106.00 4.12 4.10 50 61 25.80 -.34 12.34
Mar 19 25.00 .73 .69 220 50 20.70 .47 12.88 Jan 19 3.90 .35 .33 40 594 39.20 .81 19.75 Jan 19 33.00 .27 - 45 70 29.30 -.29 35.90 Jun 19 84.00 1.47 1.68 6 - 32.40 -.08 2.77
Mar 19 26.50 .26 .21 40 1921 19.50 .24 4.59 Jan 19 4.10 .20 .20 30 10148 34.20 .65 37.53 South32 Last Sale Price $3.25 Jan 19 34.00 .69 .68 255 1810 27.70 -.58 50.12 Jun 19 110.00 8.60 8.53 5 125 24.10 -.43 15.91
Mar 19 28.00 .08 .07 145 2464 19.40 .09 1.41 Jan 19 4.20 .14 .12 670 15832 32.70 .53 53.33 Jan 19 3.30 .08 .09 50 3696 33.20 .46 40.84 Jan 19 33.00 .43 - 30 60 28.10 -.33 31.43 Jun 21 112.00 21.06 - 120 125 21.60 -.41 7.00
Apr 19 27.50 .17 .15 200 105 18.50 .16 2.23 Jan 19 4.21 .13 .11 50 742 32.50 .52 51.35 Jan 19 3.40 .04 .07 90 14736 32.60 .31 22.97 Jan 19 33.50 .63 - 30 20 27.30 -.44 45.16 Dec 21 112.00 22.66 - 120 - 21.00 -.40 6.31
Jun 19 22.51 2.25 2.15 10 10 24.10 .76 3.54 Jan 19 4.30 .09 .08 720 33276 31.50 .41 33.58 Feb 19 3.30 .14 .14 650 550 32.90 .50 31.45
Jan 19 4.31 .08 .07 200 2440 31.50 .40 31.60 Feb 19 3.40 .10 .10 500 2318 32.20 .40 21.34
Jan 19 34.00 .87 .80 155 150 26.80 -.55 39.74 Metcash Last Sale Price $2.32
Jun 19 26.50 .51 .40 115 4360 20.00 .37 4.30 Jan 19 30.00 .09 .09 100 4584 33.60 -.06 4.19 Jan 19 2.40 .13 .12 100 100 35.80 -.63 32.18
Sep 19 25.00 1.29 1.11 30 33 21.00 .57 7.25 Jan 19 4.40 .05 .05 200 18013 30.80 .29 19.75 Feb 19 3.50 .07 .07 100 270 31.70 .30 14.60 Jan 19 31.00 .17 .18 400 1556 31.80 -.12 8.37
Sep 19 3.60 .17 .17 100 100 29.50 .46 7.36 Mar 19 1.95 .03 .03 57 - 35.00 -.12 4.63
Mar 20 24.00 1.96 1.95 4 - 21.00 .71 5.41 Feb 19 4.00 .34 .30 200 500 35.40 .69 23.46 Jan 19 31.50 .23 .23 230 1406 30.90 -.16 11.58 Mar 19 2.40 .19 .18 40 - 33.60 -.53 20.36
Feb 19 4.20 .21 .20 156 1361 33.40 .55 36.50 Scentre Grp Last Sale Price $3.90 Jan 19 32.00 .33 .29 840 2965 29.90 -.21 16.01
ASX Last Sale Price $61.10 Mar 19 3.90 .42 .39 200 400 35.40 .73 12.78 National Aust Bank Last Sale Price $23.93
Jan 19 50.00 11.15 10.88 20 - 32.10 1.00 1.36 Sep 19 4.10 .12 .10 450 700 18.00 .51 4.03 Jan 19 32.01 .33 .30 300 990 29.90 -.22 16.01
Mar 19 4.20 .24 .19 200 1030 32.80 .57 24.54 Jan 19 32.50 .44 .39 10 1467 29.00 -.28 21.67 Jan 19 24.00 .07 .14 40 54 29.90 -1.00 -
Jan 19 64.00 .17 .13 40 80 16.80 .15 4.48 Mar 19 4.31 .17 .13 110 640 32.20 .50 17.38 Sims Metal Mgmt Last Sale Price $9.96 Jan 19 23.00 .04 .09 90 - 24.10 -.11 8.58
Jan 19 65.00 .07 .05 100 80 16.60 .07 1.90 Jan 19 33.00 .59 .57 3320 6129 28.20 -.35 29.06
Mar 19 4.40 .15 .14 300 440 31.80 .44 15.34 Jan 19 10.50 .14 .13 50 32 35.40 .29 24.15 Jan 19 33.50 .79 .80 90 2146 27.40 -.44 38.67 Jan 19 24.00 .34 - 40 - 22.90 -.52 50.52
Feb 19 59.00 3.06 3.02 8 - 19.30 .74 11.47 Mar 19 4.50 .12 .12 10 6480 31.50 .39 11.76 Jan 19 23.00 .18 .24 100 3189 23.60 -.22 12.83
Feb 19 64.00 .57 .46 30 70 17.20 .28 6.87 Stockland Last Sale Price $3.50 Jan 19 34.00 1.02 .99 280 2840 26.90 -.53 34.73
Mar 19 4.60 .09 .10 300 325 31.20 .33 9.20 Jun 19 2.80 .75 .77 100 - 25.80 .93 2.96 Jan 19 34.01 1.02 1.20 160 800 26.80 -.53 34.24 Jan 19 23.50 .32 .32 310 1846 22.60 -.34 22.19
Alumina Last Sale Price $2.23 Apr 19 4.30 .21 .21 40 1020 31.70 .52 16.83 Jan 19 34.50 1.32 1.10 3 590 26.50 -.62 24.63 Jan 19 24.00 .53 .50 20 2734 21.80 -.49 31.55
Jan 19 2.30 .05 .05 300 1568 35.90 .39 37.20 Sonic Healthcare Last Sale Price $21.60 Feb 19 26.50 .09 .07 30 410 39.90 -.04 1.95 Feb 19 23.00 .38 .38 60 585 22.60 -.27 11.59
Jan 19 2.40 .02 .02 333 2625 34.80 .21 14.88
Harvey Norman Last Sale Price $3.11 Dec 19 25.50 .35 .40 30 - 18.90 .31 1.71 Feb 19 25.50 1.72 1.84 50 911 19.80 -.81 4.58
Jan 19 3.15 .06 .05 200 - 25.00 .45 32.01 Feb 19 33.00 .99 .96 22 1351 27.60 -.38 21.57
Mar 19 2.50 .04 .05 120 13250 40.00 .33 8.67 Santos Last Sale Price $5.49 Feb 19 34.50 1.73 1.68 9 204 26.50 -.56 19.62 Mar 19 22.50 .42 .43 8 2962 22.60 -.23 7.54
Feb 19 3.25 .06 .06 112 - 24.60 .36 14.08 Mar 19 23.50 .71 .65 30 5309 21.00 -.37 12.74
Bendigo&Adelaide Bk Last Sale Price $10.62 Jan 19 5.50 .12 .10 200 200 40.60 .51 99.73 Feb 19 38.01 4.44 4.40 50 - 27.50 -.91 2.38
Mar 19 11.26 .12 .10 85 - 21.00 .35 4.65
Insurance Aust Grp Last Sale Price $7.01 Jan 19 5.50 .20 .18 100 2043 37.60 .52 58.93 Mar 19 35.01 2.92 2.58 40 258 26.70 -.57 20.34 Mar 19 24.01 .92 .92 42 97 20.40 -.46 14.98
Sep 19 7.41 .30 .28 80 143 22.00 .51 5.95 Jan 19 6.00 .04 .04 200 3088 35.50 .17 12.09 Dec 19 27.01 1.24 1.22 200 - 28.60 -.14 3.81 Mar 19 26.50 2.68 2.77 10 158 20.10 -.90 1.97
BHP Grp Last Sale Price $33.68 LL8 Feb 19 5.75 .19 .17 70 1295 35.90 .41 25.26 Dec 19 28.01 1.47 1.40 20 283 27.70 -.16 4.54 Jun 19 29.01 5.90 5.82 6 310 22.60 -1.00 7.11
Jan 19 32.50 1.18 1.29 30 30 20.50 1.00 - Jun 19 0.01 11.65 - 2000 84141 - - - Feb 19 6.00 .12 .10 240 1877 35.60 .29 15.29 Newcrest Min Last Sale Price $22.65
Jan 19 33.00 .68 1.20 70 462 20.90 1.00 - Feb 19 6.25 .07 .07 500 950 35.50 .19 8.64
Boral Last Sale Price $4.90
Jan 19 33.50 .18 .99 90 501 21.30 1.00 - Lendlease Grp Last Sale Price $11.54 Jan 19 4.60 .04 .09 200 275 33.60 -.19 15.24 Jan 19 21.50 .04 .06 1000 100 28.70 -.09 8.06
Apr 19 5.75 .28 .28 100 60 33.40 .47 17.07 Jan 19 4.80 .10 .12 200 500 32.50 -.37 35.55 Jan 19 22.00 .12 .13 20 - 28.10 -.21 23.17
Jan 19 34.00 - .02 980 1761 21.80 - 21.67 Jan 19 12.25 .20 .23 145 1389 41.00 .30 28.03 May 19 6.00 .26 .27 200 - 32.70 .42 11.68
Jan 19 33.00 .95 - 70 - 29.10 .71 36.58 Jan 19 12.50 .14 .15 50 913 40.60 .23 19.41 Jan 19 6.26 1.36 - 600 1000 58.30 -.97 1.69 Jan 19 23.50 1.01 1.16 15 - 26.70 -.75 17.73
Dec 19 6.01 .46 .44 30 - 31.10 .52 8.62 Mar 19 6.01 1.24 .91 600 1685 29.20 -1.00 10.95 Jan 19 19.00 .00 .13 25 1262 29.30 - .22
Jan 19 34.00 .36 .33 210 310 27.00 .42 49.45 Jan 19 12.75 .10 .23 100 150 40.30 .17 13.66 Mar 20 5.50 .74 - 15 - 31.70 .59 10.96
Jan 19 34.50 .20 .20 50 607 26.50 .27 26.42 Jan 19 13.50 .03 .04 18 349 40.00 .06 3.59 Jan 19 20.00 .02 .20 33 1416 28.50 -.03 1.46
Suncorp Grp Last Sale Price $12.67 Bank of Qld Last Sale Price $9.64 Jan 19 20.01 .02 .20 20 320 28.50 -.03 1.46
Jan 19 35.00 .10 .10 180 578 26.30 .16 12.87 Feb 19 12.25 .42 .44 29 165 40.70 .39 26.57 Jan 19 9.50 .14 .14 5 691 22.90 -.36 24.96
Jan 19 35.50 .04 .07 80 62 26.40 .08 6.10 Feb 19 12.75 .28 .30 20 - 40.50 .29 17.71 Jan 19 12.93 .17 .14 220 167 22.30 .39 21.61 Jan 19 20.50 .04 .07 500 1504 27.90 -.06 2.93
Feb 19 8.75 .04 .04 30 69 23.00 -.10 3.41 Jan 19 21.00 .09 .26 24 807 27.20 -.11 6.23
Jan 19 36.00 .02 .03 150 - 26.50 .04 2.71 Feb 19 13.01 .22 .23 48 - 40.50 .25 13.92 Mar 19 12.43 .57 .54 30 30 21.30 .64 11.18
Jan 19 32.00 2.04 1.98 170 1122 30.30 .78 17.73 Jun 19 16.50 .12 .10 1 - 35.50 .11 2.16 Mar 19 13.69 .10 .09 40 - 20.70 .28 3.56 BlueScope Steel Last Sale Price $11.20 Jan 19 21.50 .15 .19 390 315 26.40 -.18 11.35
Jan 19 33.00 1.30 1.35 124 4835 28.30 .65 30.54 Jun 19 17.01 .09 .10 38 - 35.40 .09 1.62 Dec 19 14.17 .27 .25 40 - 18.60 .41 2.17 Jun 19 13.00 2.38 2.25 50 100 39.60 -.65 10.74 Jan 19 21.51 .16 .23 25 10 26.40 -.19 11.72
Jan 19 33.50 .99 1.21 67 1388 27.50 .57 40.15 Jun 19 18.00 .05 .06 1 140 35.30 .06 .90 Jan 19 22.00 .28 .32 158 85 25.60 -.29 20.51
Sydney Airport Last Sale Price $6.75 C’wlth Bank of Aust Last Sale Price $71.84 Jan 19 23.01 .73 .88 98 - 24.90 -.58 27.10
Jan 19 33.51 .98 .98 30 1284 27.40 .56 40.15 Medibank Private Last Sale Price $2.54 Jan 19 6.75 .14 .13 381 300 21.40 .54 34.41 Jan 19 71.00 - .12 872 534 26.90 - 60.97
Jan 19 34.00 .73 .67 266 6439 26.80 .47 35.96 Jan 19 23.50 1.07 1.42 30 - 25.20 -.71 16.11
Dec 19 3.10 .03 .03 300 - 19.10 .25 1.02 Jan 19 7.00 .04 .05 116 3426 20.00 .25 11.06 Jan 19 72.00 .16 1.01 30 48 32.80 -1.00 - Feb 19 19.50 .08 .12 2970 7277 29.40 -.07 2.58
Jan 19 34.01 .72 .76 90 2610 26.80 .47 35.71 Jan 19 7.01 .04 .04 200 2373 19.20 .23 9.83 Jan 19 73.00 1.16 - 58 - 41.10 -1.00 -
Jan 19 34.51 .52 .50 100 3732 26.30 .38 25.37 Macq Grp Last Sale Price $109.83 Jan 19 68.00 .06 .14 50 101 25.40 -.05 3.81 Feb 19 21.51 .38 .44 50 80 26.30 -.26 12.25
Feb 19 7.00 .11 .10 35 425 20.30 .36 11.90 Feb 19 22.00 .53 .52 20 - 25.70 -.34 17.08
Jan 19 35.00 .35 .35 524 4763 25.90 .30 17.49 Jan 19 106.00 5.38 4.60 10 271 29.30 .72 23.49 Feb 19 7.25 .04 .04 150 809 19.60 .20 4.87 Jan 19 69.00 .14 .32 90 46 24.50 -.11 8.57
Jan 19 35.50 .23 .46 200 1613 25.60 .22 11.58 Jan 19 108.00 3.95 4.20 45 208 27.70 .63 32.02 Jan 19 70.00 .27 .41 30 150 23.50 -.20 17.15 Feb 19 22.50 .73 .75 25 400 25.20 -.43 23.53
Mar 19 7.00 .17 .15 35 1310 20.00 .42 10.81 Feb 19 23.50 1.28 1.34 36 10 24.60 -.63 14.02
Jan 19 35.51 .23 .43 160 1457 25.60 .22 11.58 Jan 19 110.00 2.73 2.80 79 458 26.40 .52 41.31 Jun 19 7.00 .27 .25 5 1520 18.80 .50 8.14 Jan 19 71.00 .52 .77 32 200 22.50 -.34 33.02
Jan 19 36.00 .15 .17 300 1960 25.50 .16 7.64 Jan 19 110.01 2.73 1.60 20 447 26.40 .52 41.24 Jan 19 72.00 .94 .95 20 258 21.70 -.51 49.22 Feb 19 24.50 2.04 2.41 10 - 24.80 -.80 6.12
Dec 19 7.50 .21 .17 50 - 19.00 .43 3.31 Jun 21 18.00 1.42 - 100 100 26.80 -.18 2.54
Feb 19 31.50 2.79 2.90 30 111 28.90 .78 13.33 Jan 19 112.00 1.78 1.90 262 838 25.40 .41 26.96 Jan 19 74.00 2.34 2.26 50 - 21.90 -.83 11.43
Feb 19 32.51 2.04 1.80 10 955 27.30 .68 18.97 Jan 19 112.01 1.77 .98 20 58 25.40 .41 26.81 Tabcorp Hldgs Last Sale Price $4.23 Jan 19 70.00 .56 .68 70 8 23.30 -.26 19.14 Jun 21 20.00 2.06 2.89 100 39 25.70 -.22 3.70
Feb 19 33.01 1.71 1.71 10 1588 26.60 .63 22.54 Jan 19 114.00 1.08 1.20 285 2239 24.60 .29 16.39 Jan 19 4.50 .02 .03 1000 3636 24.80 .17 7.84 Jan 19 72.00 1.25 1.21 3 - 21.10 -.50 36.92 Origin Energy Last Sale Price $6.47
Feb 19 33.51 1.41 1.42 40 8290 26.00 .57 26.88 Jan 19 114.01 1.08 1.05 50 418 24.60 .29 16.31 Transurban Grp Last Sale Price $11.59 Jan 19 66.00 .19 .28 40 2566 26.80 -.08 4.39 Jan 19 6.50 .24 .21 70 2224 37.40 -.49 55.13
Feb 19 34.00 1.15 1.15 50 1011 25.50 .51 24.93 Jan 19 116.00 .62 .58 847 1238 24.10 .20 9.37 Jan 19 11.85 .07 .08 100 5487 14.50 .30 9.30 Jan 19 67.00 .26 .30 185 3528 25.40 -.11 6.00 Jan 19 6.75 .40 .39 20 360 36.90 -.66 29.49
Feb 19 34.01 1.14 1.40 50 4114 25.40 .51 24.71 Jan 19 116.01 .62 1.80 40 107 24.10 .19 9.37 May 19 12.25 .20 .20 30 1920 14.00 .38 4.26 Jan 19 68.00 .35 .36 128 1950 24.00 -.15 8.20 Jan 19 7.01 .59 .58 100 140 37.40 -.80 14.10
Feb 19 35.00 .72 .73 2 377 24.70 .38 15.61 Jan 19 118.00 .34 .30 145 569 23.90 .12 5.06 Sep 19 12.09 .35 .33 100 200 14.50 .53 4.13 Jan 19 69.00 .50 .60 700 5562 22.70 -.21 11.55 Mar 19 5.75 .17 .16 30 165 36.40 -.20 11.61
Feb 19 35.01 .71 .80 76 1990 24.70 .38 15.50 Jan 19 120.00 .17 .21 85 1207 23.80 .07 2.64 Jan 19 69.01 .50 .38 50 1372 22.70 -.21 11.55
Feb 19 35.50 .56 .61 47 293 24.40 .32 12.03 Jan 19 120.01 .17 .14 150 370 23.80 .07 2.64 Telstra Corp Last Sale Price $2.85 Jan 19 70.00 .71 1.00 90 2193 21.60 -.28 16.40 Orica Last Sale Price $17.03
Mar 19 28.51 4.99 4.73 510 245 34.70 .88 - Jan 19 122.00 .09 .13 590 1955 23.90 .04 1.36 Jan 19 2.77 .12 .12 100 1455 25.40 .71 20.37 Jan 19 70.01 .71 3.00 15 1440 21.60 -.28 16.40 Apr 19 17.00 .73 .69 20 30 21.40 -.43 14.19
Mar 19 31.00 3.38 3.43 10 1594 29.50 .77 8.92 Jan 19 124.00 .04 .14 245 526 24.10 .02 .68 Jan 19 2.87 .06 .05 1000 4010 24.80 .49 34.93 Jan 19 71.00 1.01 1.13 260 1396 20.70 -.38 23.33 Oil Search Last Sale Price $7.12
Mar 19 32.50 2.27 2.30 100 2200 27.40 .67 13.96 Jan 19 126.00 .02 .69 90 399 24.30 .01 .30 Jan 19 2.88 .06 .05 152 2711 24.70 .46 32.02 Jan 19 71.01 1.01 1.20 20 1590 20.70 -.38 23.33 Feb 19 6.00 .04 .04 100 750 37.10 -.08 4.10
Mar 19 33.51 1.43 1.39 210 683 26.50 .58 16.06 Feb 19 108.00 5.43 5.20 10 30 27.00 .62 23.96 Feb 19 2.80 .14 .14 100 1591 26.30 .62 23.05 Jan 19 72.00 1.43 2.02 2 1690 19.90 -.49 29.21
Mar 19 34.51 1.01 1.01 30 587 25.90 .49 12.88 Feb 19 114.00 2.42 2.38 30 550 24.90 .39 16.08 Feb 19 2.90 .09 .08 50 350 25.70 .48 23.05 Jan 19 73.00 1.97 1.98 75 248 19.40 -.61 18.71
OZ Min Last Sale Price $8.65
Mar 19 37.00 .43 .40 50 1105 25.20 .27 5.55 Feb 19 116.00 1.75 1.60 23 1059 24.50 .32 11.66 Feb 19 3.00 .05 .04 191 2340 25.30 .34 12.81 Jan 19 74.00 2.65 2.94 20 320 19.10 -.73 11.20 Feb 19 8.00 .20 .18 120 1100 37.90 -.25 16.88
May 19 34.00 1.74 1.75 52 27 25.00 .57 12.70 Feb 19 118.00 1.25 .95 4 2461 24.10 .25 8.28 Mar 19 2.94 .09 .08 30 3520 25.60 .47 13.56 Feb 19 69.00 1.63 1.80 50 267 20.60 -.25 16.51 Mar 19 9.01 .82 .81 100 - 33.20 -.55 22.84
Jun 19 32.50 2.70 1.71 10 865 25.60 .67 9.36 Mar 19 104.00 9.31 8.80 5 5 27.40 .72 13.61 May 19 2.80 .18 .17 200 20 24.40 .63 11.25 Feb 19 71.00 2.52 3.05 10 334 19.40 -.39 25.66 Mar 19 9.25 .98 - 140 - 32.80 -.62 18.86
Jun 19 41.00 .25 .26 151 - 23.10 .16 1.54 Mar 19 116.00 2.85 2.50 5 244 24.00 .38 11.12 May 19 3.00 .09 .10 50 - 23.00 .45 7.79 Feb 19 74.00 4.53 4.56 3 282 18.20 -.64 24.08 QBE Insurance Grp Last Sale Price $10.06
Sep 19 34.00 2.33 2.30 60 1525 24.80 .60 9.44 Mar 19 116.01 2.83 1.45 20 128 24.00 .38 11.08 Sep 19 2.94 .17 .15 150 4580 23.70 .56 8.15 Mar 19 65.00 1.16 1.03 19 870 23.80 -.15 6.90 Jan 19 9.75 .15 .16 40 1305 30.10 -.30 25.56
Sep 19 34.50 2.10 2.08 375 515 24.60 .58 8.52 Mar 19 118.00 2.21 3.70 100 2 23.60 .32 8.62 Sep 19 3.04 .13 .12 950 2450 23.40 .50 6.24 Mar 19 65.01 1.15 1.92 100 1967 23.80 -.15 6.87
Mar 19 120.00 1.68 4.60 100 20 23.40 .27 6.57 Rio Tinto Last Sale Price $76.65
Boral Last Sale Price $4.90 Treasury Wine Last Sale Price $14.67 Mar 19 66.00 1.38 1.43 19 359 23.10 -.18 8.25 Jan 19 76.00 - .05 300 280 21.40 - 23.81
Mar 19 126.01 .71 .59 12 27 23.00 .14 2.80 Jan 19 15.50 .17 .17 200 647 32.80 .27 19.79 Mar 19 68.00 1.94 2.00 1 1297 21.80 -.25 11.60
Sep 19 5.25 .29 .29 200 200 29.30 .51 8.09 Apr 19 120.01 2.17 2.25 6 20 22.70 .31 6.51 Jan 19 77.00 .35 .56 1110 1185 22.60 -1.00 -
Feb 19 16.50 .16 .17 541 - 32.30 .19 7.96 Mar 19 69.00 2.30 2.40 1 795 21.30 -.29 13.75 Jan 19 78.00 1.35 .28 200 237 25.40 -1.00 -
Bank of Qld Last Sale Price $9.64 May 19 132.00 .67 .70 9 - 22.50 .15 1.50 Mar 19 72.00 3.71 3.90 5 263 19.70 -.45 21.25
Jan 19 10.01 .07 .05 20 75 20.90 .25 11.19 Jun 19 110.00 6.89 4.95 5 86 24.50 .59 13.01 Westpac Banking Last Sale Price $25.04 Dec 19 64.00 3.42 3.50 5 240 21.30 -.19 4.96
Jan 19 72.00 .13 .09 70 42 32.60 -.08 7.44
Feb 19 10.50 .04 .04 440 59 19.30 .14 3.03 Jun 19 120.01 2.53 4.00 12 91 22.90 .38 4.78 Jan 19 24.00 1.04 .97 40 598 20.00 1.00 - Jan 19 73.00 .20 .17 8 3 30.60 -.12 11.61
Jan 19 24.50 .54 .17 100 116 20.00 1.00 - Cimic Grp Last Sale Price $44.12 Jan 19 74.00 .31 - 25 - 28.80 -.18 18.45
BlueScope Steel Last Sale Price $11.20 National Aust Bank Last Sale Price $23.93 Jan 19 24.50 .71 .39 100 290 27.40 .73 30.98 Jan 19 42.50 .59 - 50 - 30.00 -.28 22.19 Jan 19 75.00 .49 1.13 55 100 27.30 -.27 29.46
Jan 19 11.51 .41 .44 20 - 51.10 .45 61.48 Jan 19 23.50 .43 .44 21 41 20.00 1.00 - Jan 19 25.50 .14 .08 350 152 22.90 .30 26.42 Jan 19 44.00 1.12 - 50 - 28.30 -.45 42.12 Jan 19 76.00 .80 .79 25 135 26.10 -.39 47.32
Jan 19 12.00 .24 .28 25 320 49.60 .31 35.55 Jan 19 23.50 .61 .55 114 6 26.50 .71 34.32 Jan 19 26.00 .04 .02 500 - 21.80 .12 7.29 Jan 19 45.01 1.66 2.00 20 20 27.80 -.59 28.96 Jan 19 77.00 1.25 1.00 30 20 25.10 -.53 53.27
Jan 19 12.25 .18 .20 140 170 49.20 .25 26.66 Jan 19 24.00 .29 .22 21 100 24.00 .49 55.29 Jan 19 25.00 .48 .40 10 180 23.10 .54 42.76 Jan 19 50.01 5.94 6.20 100 100 33.10 -.96 1.88 Jan 19 75.00 .85 - 1200 - 26.30 -.31 27.14
Jan 19 12.50 .14 .12 56 350 48.90 .20 20.00 Jan 19 24.50 .10 .05 300 160 22.40 .24 19.07 Jan 19 25.50 .24 .11 200 32 21.60 .36 23.32 Mar 19 43.50 2.06 - 5 - 29.10 -.40 20.05 Jan 19 77.00 1.63 - 1000 - 24.40 -.51 40.63
Feb 19 11.50 .67 .74 10 524 48.20 .49 43.67 Jan 19 25.00 .03 .02 500 - 21.50 .08 4.77 Jan 19 25.00 .56 .40 415 7979 22.30 .55 34.79 Jan 19 78.00 2.19 - 200 - 23.80 -.63 26.51
Feb 19 13.25 .17 .17 109 960 45.10 .19 10.75 Jan 19 24.50 .19 .10 328 40 21.60 .31 19.32 Jan 19 25.50 .32 .25 130 3313 21.20 .39 21.20
CSL Last Sale Price $189.45 Jan 19 73.00 .65 .62 140 2068 27.50 -.21 14.07
Mar 19 12.50 .52 .55 200 41 46.30 .37 19.75 Jan 19 20.01 3.97 3.79 20 210 41.90 .97 3.47 Jan 19 158.00 .20 1.23 10 118 40.80 -.03 1.80
Jan 19 25.51 .32 .25 340 202 21.10 .39 21.20 Jan 19 164.00 .40 .53 30 777 38.40 -.05 3.50 Jan 19 74.00 .86 .87 25 1351 26.60 -.26 18.61
Apr 19 14.01 .26 .24 48 - 42.30 .22 7.49 Jan 19 23.50 .79 .74 563 1128 23.20 .66 24.61 Jan 19 26.00 .16 .15 315 3056 20.30 .25 10.60 Jan 19 75.01 1.14 1.13 16 879 25.70 -.33 24.57
Jan 19 24.00 .47 .46 516 6129 21.80 .51 32.93 Jan 19 170.00 .72 1.12 110 2364 35.40 -.09 6.31
Brambles Last Sale Price $10.06 Feb 19 25.00 .82 .70 180 568 21.10 .56 22.89 Jan 19 172.01 .86 2.60 20 439 34.40 -.11 7.58 Jan 19 76.00 1.50 .81 100 2070 25.10 -.41 32.47
Mar 19 10.26 .31 .28 50 240 23.20 .50 13.23 Jan 19 24.50 .26 .27 20 5593 20.80 .35 17.68 Feb 19 25.50 .57 .55 409 1175 20.30 .46 16.62 Jan 19 77.00 1.96 2.10 110 547 24.60 -.50 34.85
Jan 19 24.51 .25 .21 220 172 20.70 .35 17.33 Jan 19 178.00 1.52 2.00 20 670 31.20 -.18 13.31
Feb 19 26.00 .38 .33 1060 1565 19.70 .35 10.93 Jan 19 180.00 1.86 1.69 45 831 30.20 -.22 16.29 Jan 19 77.01 1.96 1.67 30 621 24.60 -.50 34.52
C’wlth Bank of Aust Last Sale Price $71.84 Jan 19 25.00 .12 .09 155 3456 20.10 .21 8.32 Feb 19 26.50 .23 .17 250 1482 19.20 .25 6.71 Jan 19 78.00 2.52 2.15 220 829 24.30 -.59 25.32
Jan 19 68.00 3.84 - 20 20 45.50 1.00 - Feb 19 22.51 1.75 - 500 300 23.60 .80 10.07 Jan 19 182.00 2.25 2.05 32 715 29.20 -.26 19.70
Mar 19 22.50 2.93 2.83 50 - 25.40 .85 6.69 Jan 19 184.00 2.75 2.60 40 922 28.40 -.31 24.08 Feb 19 72.00 1.15 1.06 75 1547 27.30 -.23 10.90
Jan 19 69.00 2.84 3.63 330 390 41.90 1.00 - Feb 19 23.01 1.35 1.39 500 800 22.40 .73 13.27 Mar 19 24.00 1.73 1.68 8 126 22.50 .72 11.75 Feb 19 77.00 2.87 2.71 6 - 24.70 -.48 23.95
Jan 19 70.00 1.84 .64 300 540 37.40 1.00 - Feb 19 24.50 .48 .43 136 1435 19.90 .43 14.64 Jan 19 184.01 2.75 - 30 790 28.30 -.31 24.08
Mar 19 24.50 1.38 1.35 22 80 21.60 .65 14.41 Jan 19 186.00 3.37 2.96 1011 443 27.60 -.36 29.47 Mar 19 78.01 5.47 4.80 200 222 23.80 -.51 23.05
Jan 19 71.00 .84 .71 680 771 32.50 1.00 - Feb 19 25.00 .30 .29 20 1399 19.40 .32 9.15 Mar 19 25.50 .81 .72 15 716 20.20 .50 13.89 Mar 19 79.00 6.17 5.95 6 76 23.50 -.56 21.37
Jan 19 72.00 - .06 1230 1616 28.00 - 30.48 Mar 19 27.50 .06 .05 880 3079 18.20 .08 1.08 Jan 19 188.00 4.11 4.06 26 262 26.90 -.42 35.95
Mar 19 26.00 .59 .53 10 870 19.60 .42 10.20 Jan 19 194.01 7.18 9.40 30 407 25.40 -.63 22.94 Jun 19 80.00 7.92 7.64 2 117 23.00 -.54 12.36
Jan 19 69.00 3.04 3.75 200 40 26.80 .87 12.70 May 19 21.50 2.96 2.80 10 - 24.30 .82 5.46 Mar 19 26.50 .42 .35 425 645 19.20 .34 7.20
Jan 19 70.00 2.17 1.18 10 35 24.60 .79 20.64 Jun 19 26.50 .35 .32 75 1952 19.40 .31 3.03 Apr 19 25.51 .93 .60 80 125 19.50 .52 12.21
Feb 19 168.01 1.77 - 25 - 33.20 -.13 6.84 South32 Last Sale Price $3.25
Jan 19 72.00 .79 .73 1706 1703 21.40 .49 49.85 Sep 19 25.00 .97 .80 110 730 19.80 .53 5.57 Feb 19 170.00 2.04 2.43 19 29 32.50 -.15 7.86 Jan 19 3.20 .07 .07 250 5425 32.20 -.39 38.29
Jun 19 24.51 1.28 - 80 40 20.60 .66 6.25 Feb 19 176.00 3.03 - 19 95 30.60 -.22 11.68 Jan 19 3.40 .20 .18 200 947 32.70 -.70 22.97
Jan 19 73.00 .38 .30 1506 563 20.50 .30 23.82 Sep 19 27.01 .38 .33 252 272 18.70 .34 2.17 Jun 19 25.01 1.04 .95 30 818 20.20 .61 8.41
Jan 19 74.00 .15 .07 780 457 20.00 .16 9.53 Dec 19 34.00 .02 .02 3 - 18.50 .06 - Feb 19 180.00 3.96 4.65 2 290 29.40 -.28 15.24 Feb 19 3.00 .05 .04 40 3860 30.90 -.20 11.23
Jun 19 27.50 .39 .34 4 4189 18.80 .33 3.23 Feb 19 182.00 4.49 5.30 1 111 28.90 -.31 17.30
Jan 19 75.00 .05 .04 500 - 19.70 .06 3.18 Sep 19 26.00 1.04 .89 120 230 19.20 .54 5.71 Seek Last Sale Price $16.72
Jan 19 70.00 2.42 - 300 - 22.70 .74 19.48 Newcrest Min Last Sale Price $22.65 Feb 19 188.00 6.63 7.63 15 - 27.30 -.43 25.55
Jan 19 21.50 1.15 .74 140 481 20.00 1.00 - Dec 19 31.00 .17 .14 1 10 18.70 .22 .71 Feb 19 15.00 .24 .27 100 - 36.70 -.18 10.70
Jan 19 71.00 1.69 1.70 80 - 21.40 .64 28.62 Feb 19 190.00 7.50 7.10 7 5 26.90 -.47 26.76
Jan 19 73.00 .64 .54 1500 20 19.60 .37 21.51 Jan 19 22.00 .65 .48 310 270 20.00 1.00 - Wesfarmers Last Sale Price $31.75 Mar 19 182.01 6.79 8.05 5 90 28.00 -.33 15.40 Sims Metal Mgmt Last Sale Price $9.96
Jan 19 75.00 .17 .15 150 - 19.00 .14 5.76 Jan 19 22.50 .15 .14 380 - 20.00 1.00 - Jan 19 32.00 .55 .63 1 175 21.30 .48 28.48 Mar 19 188.00 9.15 8.93 2 30 26.80 -.42 20.74 Jan 19 11.00 1.09 1.13 10 10 37.30 -.86 9.16
Jan 19 76.00 .08 .06 70 - 19.00 .08 2.71 Jan 19 22.00 .79 .29 100 635 29.70 .78 27.19 Jan 19 32.36 .39 .63 100 2069 20.90 .39 20.38 Mar 19 192.01 11.05 13.10 5 142 26.10 -.49 19.25 Jan 19 12.25 2.31 2.35 20 20 50.70 -.97 3.33
Jan 19 69.00 3.42 3.44 80 4159 23.20 .79 13.39 Jan 19 22.50 .43 .28 30 - 27.70 .59 56.40 Feb 19 30.94 1.56 1.50 8 2321 23.00 .67 17.24 Mar 19 200.01 15.84 18.30 5 65 25.20 -.64 11.96 Mar 19 11.00 1.44 1.45 10 - 32.30 -.71 17.25
Jan 19 70.00 2.63 2.10 40 2899 21.90 .72 18.24 Jan 19 23.00 .19 .14 20 - 26.70 .36 38.27 Jun 21 168.00 16.81 17.30 8 8 24.50 -.22 3.61 Mar 19 12.25 2.56 2.56 20 - 33.80 -.93 11.43
Jan 19 23.50 .07 .06 180 - 26.40 .17 14.10 WorleyParsons Last Sale Price $11.74 Jun 21 176.00 19.95 - 8 - 24.00 -.29 4.28
Jan 19 71.00 1.92 1.95 35 3671 20.80 .63 24.94 Feb 19 10.86 1.32 1.37 33 33 47.80 .72 27.67 Stockland Last Sale Price $3.50
Jan 19 72.00 1.32 1.09 320 10885 19.90 .52 30.48 Jan 19 23.00 .32 .20 64 - 26.20 .41 34.38
Jan 19 23.50 .17 .10 100 - 25.90 .26 17.73 Feb 19 12.09 .61 .64 166 211 43.80 .48 37.93 Caltex Aust Last Sale Price $25.39 Jan 19 3.70 .21 .21 50 50 22.30 -.85 7.11
Jan 19 72.01 1.31 1.75 40 4187 19.90 .52 30.37 Feb 19 25.00 .67 .48 20 1020 23.70 -.38 19.12 Mar 19 4.00 .51 .13 4000 5120 21.30 -1.00 1.23
Jan 19 73.00 .85 .86 316 7069 19.20 .40 19.75 Jan 19 20.00 2.71 2.52 90 86 34.30 .94 4.76 Woolworths Grp Last Sale Price $29.33
Jan 19 21.00 1.77 1.58 60 1585 29.00 .88 9.16 Mar 20 3.60 .46 - 4000 - 18.90 -.47 8.36
Jan 19 73.01 .84 1.00 15 1367 19.20 .40 19.51 Jan 19 29.39 .46 .53 10 518 16.80 .52 25.74 Flight Centre Travel Last Sale Price $41.94
Jan 19 74.00 .52 .55 103 9894 18.60 .29 11.89 Jan 19 21.50 1.34 1.26 395 18505 27.30 .81 13.92 Jan 19 29.40 .45 .38 30 400 16.80 .52 25.45 Jan 19 46.50 4.70 4.51 10 610 33.20 -.91 5.34 Sonic Healthcare Last Sale Price $21.60
Jan 19 74.01 .51 .46 50 1066 18.60 .28 11.78 Jan 19 21.51 1.33 .56 30 2280 27.30 .81 13.92 Jan 19 29.89 .23 .26 10 4007 16.00 .35 13.29 Jan 19 52.01 10.11 9.60 10 115 49.90 -.98 1.38 Jan 19 21.50 .41 .23 30 - 22.80 -.44 31.88
Jan 19 75.00 .28 .28 50 3971 18.30 .19 6.58 Jan 19 22.00 .95 .90 381 2916 26.20 .71 22.34 Feb 19 30.89 .20 .23 30 3422 16.30 .24 5.10 Jan 19 56.01 14.12 13.80 5 45 65.50 -.98 1.98 Jan 19 23.50 1.91 - 30 80 19.20 -1.00 .38
Jan 19 76.01 .15 .13 40 799 18.10 .11 3.46 Jan 19 22.01 .95 .40 50 932 26.20 .71 22.71 Apr 19 29.50 .85 .85 4 725 15.90 .57 9.59 Feb 19 46.00 4.63 4.30 10 - 32.40 -.76 9.92 Feb 19 21.00 .43 .39 13 130 22.80 -.32 14.53
Feb 19 63.00 9.17 8.88 6 6 27.60 .92 3.35 Jan 19 22.50 .64 .58 1075 4713 25.50 .58 35.89 Dec 21 34.00 .95 .99 20 - 14.90 .54 1.10 Mar 19 37.51 1.20 1.27 300 300 36.40 -.21 12.24 Mar 19 23.01 1.93 - 30 180 20.40 -.73 10.24
Feb 19 66.00 6.38 6.03 6 195 24.40 .86 5.44 Jan 19 23.00 .40 .36 510 2810 25.20 .43 29.30 Sep 19 22.00 1.92 1.90 5 - 19.60 -.46 9.62
Jan 19 23.50 .23 .20 24 574 25.30 .30 17.21 Woodside Pet Last Sale Price $31.54 Fortescue Metals Grp Last Sale Price $4.20
Feb 19 68.00 4.65 3.83 24 1254 22.60 .79 8.23
Jan 19 24.00 .14 .12 130 151 25.50 .19 9.89 Jan 19 30.00 1.91 1.97 5 339 31.00 .78 19.20 Jan 19 4.10 .04 .04 569 290 35.50 -.30 43.45 Santos Last Sale Price $5.49
Feb 19 69.00 3.85 3.85 35 379 21.90 .74 10.31 Jan 19 31.00 1.18 .96 18 693 28.90 .63 33.67 Jan 19 4.20 .08 .07 200 260 34.60 -.48 86.90 Jan 19 5.50 .12 .12 50 - 37.90 -.50 91.42
Feb 19 70.00 3.12 2.70 10 502 21.20 .68 12.96 Feb 19 22.00 1.23 .94 22 1570 25.20 .67 18.53
Feb 19 22.50 .93 .80 2632 9025 24.70 .58 24.98 Jan 19 32.00 .64 .65 39 4885 27.50 .45 33.40 Jan 19 4.20 .11 .10 200 200 33.20 -.48 63.73 Jan 19 5.25 .10 .11 50 1940 37.60 -.28 28.71
Feb 19 71.00 2.46 2.02 381 1056 20.60 .62 16.46 Jan 19 32.50 .45 .45 88 909 27.10 .35 23.41 Jan 19 3.90 .04 .05 100 5929 38.00 -.19 15.80 Jan 19 5.50 .20 .18 60 2235 37.30 -.48 57.42
Feb 19 73.00 1.41 1.05 20 927 19.80 .47 14.33 Feb 19 23.00 .68 .63 20 312 24.40 .48 21.92
Feb 19 23.50 .48 .45 13 300 24.40 .39 15.63 Jan 19 33.00 .30 .30 226 1740 26.80 .27 15.78 Jan 19 4.00 .07 .07 250 8888 36.10 -.26 25.68 Jan 19 6.25 .78 .77 100 1101 40.60 -.91 6.04
Feb 19 74.00 1.03 .95 12 810 19.50 .39 10.47 Jan 19 33.50 .20 .19 50 1022 26.70 .20 10.52 Jan 19 4.20 .13 .13 600 4450 33.40 -.47 51.35 Feb 19 5.51 .29 .28 100 60 35.90 -.47 35.90
Feb 19 79.00 .18 .16 100 750 20.10 .13 1.83 Mar 19 21.00 2.16 2.07 70 1050 26.30 .78 9.67
Mar 19 21.50 1.79 1.75 5 544 25.60 .72 12.13 Jan 19 34.00 .13 .11 75 514 26.80 .14 6.84 Jan 19 4.30 .19 .18 200 15650 32.80 -.59 35.55 Mar 19 4.80 .13 .14 100 125 38.20 -.19 10.17
Mar 19 67.00 5.61 6.18 58 28 22.50 .80 4.60 Jan 19 36.00 .02 .03 100 6293 28.00 .03 1.05 Feb 19 3.80 .07 .07 5 840 37.60 -.20 13.04 Mar 19 5.00 .18 .21 9 1330 37.30 -.25 14.47
Mar 19 69.01 3.44 3.33 20 - 21.30 .72 3.65 Mar 19 22.00 1.46 1.05 53 1717 25.10 .66 15.26
Mar 19 22.50 1.17 1.15 3 115 24.70 .59 19.34 Feb 19 31.50 1.35 1.34 20 260 28.10 .56 30.44 Feb 19 4.00 .12 .14 1000 3943 35.30 -.31 20.86 Mar 19 5.50 .39 .36 35 40 35.70 -.45 29.72
Mar 19 72.01 1.87 1.02 750 1001 19.90 .56 11.18 Feb 19 31.51 1.18 1.16 100 45 24.30 .56 26.62 Feb 19 4.30 .25 .32 200 300 32.50 -.54 26.07 Apr 19 4.80 .15 .16 40 - 35.80 -.20 8.98
Mar 19 73.00 1.70 1.52 100 787 19.50 .51 10.13 Mar 19 23.50 .72 .70 300 667 24.40 .44 13.65
Feb 19 33.00 .69 .70 84 321 26.60 .37 15.85 Jun 19 5.50 .51 .54 100 1500 33.10 -.43 18.70
Mar 19 73.01 1.48 1.25 30 3032 19.50 .51 8.85 Mar 19 23.51 .69 .55 60 45 24.40 .44 13.18
Feb 19 33.50 .53 .55 50 40 26.30 .31 12.27
Goodman Grp Last Sale Price $10.72 Mar 20 5.00 .49 - 15 - 30.70 -.32 7.26
Mar 19 74.00 1.30 1.16 19 1228 19.20 .45 7.77 Mar 19 24.00 .56 .50 86 128 24.40 .37 10.62 Feb 19 10.50 .28 .25 20 530 25.70 -.37 19.41
Apr 19 23.50 .83 - 3 - 23.60 .47 12.05 Feb 19 33.51 .53 .46 70 - 26.30 .31 12.15 Suncorp Grp Last Sale Price $12.67
Mar 19 74.01 1.16 .94 55 1078 19.20 .45 6.90
May 19 22.50 1.47 1.33 5 - 23.80 .61 14.37 Feb 19 34.00 .41 .45 15 1181 26.10 .26 9.37 GPT Grp Last Sale Price $5.33 Jan 19 12.93 .42 .44 18 10278 22.90 -.62 21.61
Mar 19 75.00 .98 .90 101 1129 19.00 .39 5.89 Feb 19 34.50 .31 - 120 - 26.00 .21 7.18 Mar 19 5.50 .32 .28 25 469 22.50 -.57 11.68
Apr 19 79.00 .41 .36 60 280 17.70 .23 1.85 May 19 23.50 1.02 .93 30 10 23.60 .49 11.16 Feb 19 13.00 .81 .84 206 20 21.70 -.59 27.37
May 19 25.00 .56 .48 20 - 23.60 .33 6.15 Mar 19 32.34 1.11 1.05 50 145 27.20 .49 15.11 Harvey Norman Last Sale Price $3.11 Feb 19 13.25 1.00 1.04 200 650 21.70 -.69 24.20
May 19 72.00 2.71 2.55 50 - 18.80 .59 9.30 Mar 19 33.84 .60 .56 10 1491 26.60 .35 8.24
Jun 19 83.00 .38 .34 100 - 17.40 .18 1.08 Jun 19 24.01 .97 .90 12 - 23.60 .46 8.93 Jan 19 3.36 .27 .29 300 620 32.10 -.84 10.67 Mar 19 12.68 .67 .66 10 210 20.60 -.45 22.20
Jun 19 25.01 .69 .54 24 40 23.70 .36 6.27 Mar 19 33.85 .54 .53 20 192 26.60 .35 7.28 Apr 19 3.31 .39 .37 250 - 28.70 -.61 20.09
Sep 19 72.00 3.56 3.16 60 120 19.00 .63 6.77
Jun 19 26.01 .48 .38 500 30 24.00 .28 4.44 Apr 19 38.50 .11 .11 180 - 25.40 .11 1.15 Transurban Grp Last Sale Price $11.59
Cimic Grp Last Sale Price $44.12 Sep 19 25.50 .89 .83 100 - 23.80 .39 5.34 May 19 35.00 .61 .60 21 - 24.50 .33 4.77 Insurance Aust Grp Last Sale Price $7.01 Jan 19 11.35 .09 .07 20 1060 16.90 -.27 12.88
Jan 19 47.50 .20 .21 90 30 27.40 .15 7.71 Jun 19 35.34 .68 .55 100 235 24.30 .34 4.44 Jan 19 7.16 .24 .23 100 3302 22.90 -.63 21.30 Mar 19 11.27 .21 .18 40 4500 16.60 -.30 7.78
Dec 21 22.00 4.28 3.94 3 - 25.90 .77 5.41 Mar 19 6.92 .33 .18 100 378 23.90 -.40 19.91
Mar 19 45.50 1.71 - 5 - 26.20 .47 16.64 Sep 19 33.34 1.57 1.45 80 - 25.40 .52 6.83 Telstra Corp Last Sale Price $2.85
Origin Energy Last Sale Price $6.47 Sep 19 42.30 .14 .14 2 50 23.60 .13 .63 IOOF Hldgs Last Sale Price $5.08 Jan 19 2.77 .04 .04 200 13640 27.90 -.31 23.29
Coles Grp Last Sale Price $11.99 Jan 19 6.50 .23 .24 130 1297 38.10 .51 57.70 Dec 19 35.83 .98 .98 6 285 23.10 .42 3.25 Jan 19 4.40 .06 .07 5 400 60.70 -.14 19.60 Feb 19 2.80 .09 .09 30 3325 28.20 -.39 23.05
Jan 19 11.50 .63 .58 37 49 28.10 .76 18.68 Mar 19 6.75 .28 .26 20 - 33.60 .46 18.25 Dec 21 35.00 2.37 2.29 10 - 25.90 .68 2.54
Mar 19 12.00 .54 .50 70 145 22.50 .57 19.16 Jan 19 4.70 .13 .13 100 - 58.30 -.26 40.82 Mar 19 2.54 .04 .06 100 2791 26.70 -.15 6.78
Mar 19 7.25 .13 .12 200 300 32.50 .29 8.63 Jan 19 4.90 .19 .20 100 - 56.60 -.36 62.05 Apr 19 2.70 .10 .10 92 70 25.10 -.29 12.11
Apr 19 12.50 .37 .35 50 - 20.90 .44 10.15
Jan 19 180.00 11.50 10.15 1 149 30.50 .78 17.95
Orica Last Sale Price $17.03
Jan 19
Feb 19
18.50
17.50
.04
.36
.04
.37
8
80
149 24.00 .09 3.41
155 21.70 .42 15.43
PUT OPTIONS Dec 19 5.00 .85 .88
Iluka Res Last Sale Price $7.28
100 - 33.70 -.38 17.50 Treasury Wine Last Sale Price $14.67
Jan 19 14.00 .23 .18 40 30 36.40 -.27 26.01
Jan 19 6.50 .04 .04 50 80 39.00 -.10 7.98 Westpac Banking Last Sale Price $25.04
Jan 19 182.00 9.86 10.50 7 416 29.20 .74 21.06 Jun 20 19.00 .82 .81 15 - 19.70 .52 3.27 AGL Energy Last Sale Price $20.38 Jan 19 6.75 .07 .08 60 340 38.30 -.18 17.09
Jan 19 184.00 8.31 8.90 34 417 28.10 .70 25.09 Feb 19 20.00 .73 .64 50 345 21.90 -.36 26.15 Jan 19 25.50 .46 .64 6 16 52.60 -1.00 -
Jan 19 186.00 6.89 5.40 22 407 27.10 .64 30.17 Oil Search Last Sale Price $7.12 Feb 19 7.25 .36 .39 8 478 36.30 -.44 36.10 Jan 19 24.00 .04 .14 50 90 24.30 -.10 7.29
Jan 19 188.00 5.60 6.03 224 1534 26.30 .58 36.34 Jan 19 6.75 .47 .43 75 75 35.30 .76 23.30 Amcor Last Sale Price $13.28 Mar 19 7.00 .38 .34 20 - 31.70 -.34 22.12 Jan 19 24.50 .12 .17 150 50 23.50 -.24 21.87
Jan 19 190.00 4.45 5.00 147 465 25.50 .52 38.93 Jan 19 7.25 .16 .15 20 2419 31.70 .44 37.28 Feb 19 13.75 .63 .59 30 55 18.60 -.67 8.80 Incitec Pivot Last Sale Price $3.33 Jan 19 25.00 .29 .28 200 150 23.00 -.46 53.75
Jan 19 192.00 3.45 3.90 120 563 24.90 .45 30.21 Feb 19 7.75 .10 .10 40 230 29.30 .25 10.25 AMP Last Sale Price $2.47 Jan 19 3.80 .47 - 100 100 25.30 -1.00 - Jan 19 22.50 .04 .07 300 475 28.90 -.05 2.98
Jan 19 194.00 2.61 2.80 115 774 24.40 .37 22.86 Jun 19 7.50 .38 .35 200 - 28.00 .49 11.07 Apr 19 2.00 .05 - 25 - 37.80 -.12 6.66 Jan 19 3.90 .57 .17 100 500 23.90 -1.00 - Jan 19 24.00 .20 .20 200 972 24.40 -.21 12.92
Jan 19 194.01 2.62 2.80 10 112 24.40 .37 22.90 OZ Min Last Sale Price $8.65 Apr 19 2.50 .23 .30 25 50 30.50 -.47 27.29 Mar 19 3.81 .51 .16 100 410 29.70 -.83 3.87 Jan 19 24.50 .31 .30 310 2343 23.00 -.32 20.54
Jan 19 196.00 1.94 1.88 85 862 24.00 .31 16.95 Mar 19 8.50 .61 - 140 - 34.00 .61 23.08 Jun 19 2.00 .09 - 150 - 37.80 -.15 7.14 Mar 19 3.91 .60 - 100 - 30.30 -.88 2.58 Jan 19 25.00 .49 .53 100 447 21.80 -.46 32.80
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
Jan 19 26.01 1.11 1.89 50 1174 20.60 -.77 9.61 Jan 19 5900 .04 .03 254 7203 14.40 - - Apr 19 6275 .08 - 1 10 13.10 - - Jan 19 5650 .82 .71 646 3422 16.80 - - Mar 19 5650 1.94 3.35 5 685 15.20 - -
Feb 19 23.50 .28 .27 20 70 23.90 -.20 8.02 Jan 19 5925 .03 .02 277 1162 14.50 - - May 19 5575 1.92 1.88 25 - 14.70 - - Jan 19 5675 .95 .94 302 522 16.50 - - Mar 19 5675 2.07 2.03 75 345 15.00 - -
Feb 19 24.50 .52 .54 350 374 21.70 -.35 15.16 Jan 19 5950 .02 .02 2 1935 14.70 - - May 19 5825 .83 - 4 1 13.50 - - Jan 19 5700 1.09 1.17 78 1586 16.30 - - Mar 19 5725 2.35 2.82 55 807 14.60 - -
Mar 19 21.00 .13 .18 16 50 27.80 -.07 2.14 Jan 19 5975 .01 .05 85 1959 15.00 - - May 19 5900 .61 .33 6 44 13.20 - - Jan 19 5725 1.25 .98 896 1876 16.10 - - Mar 19 5800 2.83 2.84 25 8540 14.10 - -
Mar 19 24.00 .57 .58 13 352 22.30 -.29 9.77 Jan 19 6000 .01 .01 200 1125 15.20 - - May 19 6100 .25 .26 1 17 12.70 - - Jan 19 5750 1.43 1.59 908 1832 16.00 - - Mar 19 5825 3.01 2.54 140 1398 14.00 - -
Apr 19 25.51 1.26 .91 50 60 19.90 -.51 10.37 Jan 19 6025 .01 .02 100 799 15.50 - - May 19 6125 .23 - 3 1 12.70 - - Jan 19 5800 1.82 1.68 31 1690 16.00 - - Mar 19 5875 3.38 4.95 25 395 13.70 - -
Jun 19 21.00 .42 .43 200 300 24.80 -.11 3.48 Jan 19 6125 .00 .08 80 503 16.60 - - May 19 6175 .17 - 1 1 12.50 - - Jan 19 5850 2.26 2.10 468 1274 16.40 - - Mar 19 5900 3.58 3.61 20 1683 13.60 - -
Wesfarmers Last Sale Price $31.75 Feb 19 5500 2.06 1.95 27 203 17.00 - - May 19 6200 .15 - 1 19 12.50 - - Jan 19 5875 2.49 2.55 22 263 16.70 - - Mar 19 5925 3.78 - 185 42 13.50 - -
Jan 19 29.51 .11 .10 30 210 25.90 -.10 5.75 Feb 19 5525 1.89 1.92 3 6 16.70 - - May 19 6225 .13 .17 3 85 12.40 - - Jan 19 5900 2.72 2.64 50 1500 17.10 - - Mar 19 6025 4.63 - 1 144 13.20 - -
Jan 19 30.94 .34 .28 30 5869 22.60 -.29 17.77 Feb 19 5550 1.72 1.70 17 222 16.40 - - May 19 6275 .10 - 1 - 12.50 - - Jan 19 5925 2.96 3.53 35 670 17.60 - - Mar 19 6200 6.25 6.26 11 4428 12.60 - -
Jan 19 31.29 .45 .79 200 193 21.90 -.36 23.51 Feb 19 5575 1.56 1.62 2252 2462 16.10 - - Jun 19 5600 2.05 1.70 1 378 15.00 - - Jan 19 5950 3.21 3.25 174 677 18.20 - - Mar 19 6650 10.71 10.62 12 - 17.70 - -
Jan 19 33.78 2.12 - 200 200 22.50 -.88 4.70 Feb 19 5600 1.41 1.31 2 145 15.90 - - Jun 19 5750 1.35 1.33 2 3 14.20 - - Jan 19 6000 3.70 3.70 174 2466 19.70 - - Apr 19 5100 .60 .86 1 62 19.40 - -
Mar 19 32.00 1.91 - 200 1150 21.10 -.48 22.38 Feb 19 5625 1.26 1.26 27 306 15.60 - - Jun 19 5900 .83 1.01 5 145 13.60 - - Jan 19 6050 4.19 6.51 1 2553 21.20 - - Apr 19 5200 .75 .79 1 118 18.40 - -
Mar 19 32.72 2.38 2.25 25 65 21.00 -.57 19.07 Feb 19 5650 1.12 1.10 38 256 15.40 - - Jun 19 5950 .69 .64 4 54 13.40 - - Jan 19 6125 4.93 - 18 293 23.50 - - Apr 19 5225 .80 - 7 912 18.20 - -
Sep 19 34.49 4.72 4.52 23 535 16.40 -.74 8.53 Feb 19 5700 .87 .87 1522 657 14.90 - - Jun 19 6000 .57 .56 9 1471 13.30 - - Jan 19 6250 6.17 6.06 11 685 26.30 - - Apr 19 5250 .84 .87 6 53 17.90 - -
Feb 19 5725 .76 .76 30 512 14.70 - - Jun 19 6050 .47 .48 4 45 13.10 - - Feb 19 4300 .05 .06 69 65 35.50 - - Apr 19 5275 .90 - 3 14 17.70 - -
WorleyParsons Last Sale Price $11.74 Feb 19 5750 .66 .61 4 632 14.50 - - Jun 19 6100 .39 .37 4 737 13.00 - - Feb 19 4400 .06 .06 40 60 34.20 - - Apr 19 5300 .95 1.25 1 69 17.50 - -
Jan 19 10.86 .21 .20 30 250 49.90 -.23 29.68 Feb 19 5800 .49 .49 52 528 14.10 - - Sep 19 5900 1.05 1.08 5 45 13.40 - - Feb 19 4500 .07 .07 30 368 32.60 - - Apr 19 5325 1.01 - 13 53 17.30 - -
Woolworths Grp Last Sale Price $29.33 Feb 19 5825 .42 .39 3 130 13.90 - - Sep 19 6100 .57 .57 12 145 12.80 - - Feb 19 4850 .15 .16 1 1374 26.80 - - Apr 19 5350 1.07 1.50 12 41 17.10 - -
Jan 19 27.91 .08 .07 30 180 18.40 -.11 4.53 Feb 19 5850 .35 .36 176 971 13.80 - - Dec 19 5000 6.46 - 20 190 17.40 - - Feb 19 4900 .17 .16 100 1022 26.00 - - Apr 19 5375 1.14 1.81 6 37 16.90 - -
Feb 19 5875 .30 .28 64 558 13.70 - - Dec 19 5500 3.20 - 20 417 15.20 - - Feb 19 4950 .19 .17 1 1098 25.20 - - Apr 19 5400 1.21 1.22 2 171 16.70 - -
Woodside Pet Last Sale Price $31.54 Feb 19 5900 .25 .26 349 2314 13.60 - - Dec 19 6200 .73 .67 10 - 13.40 - - Feb 19 4975 .20 .19 211 10 24.80 - - Apr 19 5425 1.28 - 6 156 16.50 - -
Jan 19 28.00 .08 .37 50 430 34.30 -.06 4.21 Feb 19 5950 .17 .18 504 7299 13.40 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Feb 19 5050 .24 .29 50 273 23.60 - - Apr 19 5450 1.36 1.24 6 158 16.30 - -
Jan 19 28.50 .12 .23 50 620 33.40 -.09 6.05 Feb 19 5975 .14 .14 327 374 13.30 - - Jan 19 5050 .01 .02 95 647 36.60 - - Feb 19 5075 .25 - 324 50 23.20 - - Apr 19 5475 1.44 - 3 1 16.10 - -
Jan 19 29.00 .17 .17 100 1232 32.30 -.12 8.68 Feb 19 6000 .12 .11 162 1432 13.30 - - Jan 19 5100 .02 .03 40 623 35.00 - - Feb 19 5100 .27 .26 60 465 22.80 - - Apr 19 5500 1.53 1.77 3 65 15.90 - -
Jan 19 31.00 .59 .63 20 1253 28.40 -.37 31.30 Feb 19 6075 .07 .07 4 736 13.30 - - Jan 19 5225 .03 .04 30 177 30.60 - - Feb 19 5175 .33 .24 114 316 21.70 - - Apr 19 5900 3.67 - 3 47 12.40 - -
Feb 19 30.00 .83 .80 100 331 33.60 -.30 19.33 Feb 19 6100 .06 .06 2 1437 13.30 - - Jan 19 5275 .04 .04 5 126 28.70 - - Feb 19 5200 .35 .39 2 2377 21.40 - - May 19 4700 .34 .34 20 - 22.40 - -
Feb 19 31.00 1.24 1.23 40 130 33.30 -.40 28.58 Feb 19 6125 .05 .12 260 116 13.40 - - Jan 19 5300 .06 .05 23 1 28.70 - - Feb 19 5225 .38 .37 27 72 21.00 - - May 19 5075 .73 - 1 1 19.10 - -
Mar 19 27.37 .53 .57 50 225 31.00 -.13 7.22 Feb 19 6150 .04 .09 60 386 13.40 - - Jan 19 5325 .05 .05 19 86 26.00 - - Feb 19 5250 .41 .33 224 971 20.70 - - May 19 5175 .89 - 8 11 18.30 - -
Mar 19 27.38 .53 .51 600 430 31.00 -.13 7.22 Feb 19 6175 .03 .03 86 205 13.50 - - Jan 19 5350 .06 .06 87 217 25.70 - - Feb 19 5275 .44 .59 55 128 20.30 - - May 19 5200 .94 - 13 35 18.10 - -
Jun 19 24.88 .48 .47 10 52 31.10 -.09 3.16 Feb 19 6200 .03 .05 20 780 13.60 - - Jan 19 5375 .08 .25 35 35 25.20 - - Feb 19 5300 .47 .38 1 1044 20.00 - - May 19 5225 .99 - 4 86 17.90 - -
Feb 19 6225 .02 .03 30 205 13.60 - - Jan 19 5400 .10 .09 98 411 24.80 - - Feb 19 5325 .51 .50 125 894 19.60 - - May 19 5250 1.04 - 3 18 17.70 - -
INDEX OPTIONS Feb 19
Feb 19
Mar 19
6250
6350
.02
.01
.04 370 308 13.70
.03
3000 25.67 25.70
30 348 14.00
6 17 51.60
-
-
-
-
-
-
Jan
Jan
Jan
19
19
19
5425
5450
5475
.10
.11
.14
.10 5 404 23.30
.14 226 172 21.40
.14 41 21 21.30
-
-
-
-
-
-
Feb 19
Feb 19
Feb 19
5350
5400
5450
.55
.64
.75
.55
.60
.75
47
92
64
1257
15625
11403
19.30
18.60
18.00
-
-
-
-
-
-
May 19
May 19
May 19
5275 1.10
5300 1.16
5325 1.23 1.50
-
-
13
29
7
24 17.50
39 17.30
20 17.10
-
-
-
-
-
-
S&P/ASX 200 Call (value in index points, 1pt = $10) Mar 19 5000 6.09 6.11 12 1291 21.40 - - Jan 19 5500 .17 .18 134 390 20.40 - - Feb 19 5500 .88 .94 101 3031 17.30 - - May 19 5350 1.29 1.05 7 49 16.90 - -
Jan 19 5400 2.77 2.16 17 3 41.40 - - Mar 19 5500 2.07 2.03 1 1228 16.40 - - Jan 19 5525 .20 .50 8 783 19.30 - - Feb 19 5525 .96 .87 29 385 17.00 - - May 19 5375 1.37 - 6 46 16.80 - -
Jan 19 5500 1.60 1.17 46 92 24.00 - - Mar 19 5600 1.48 1.31 2 1046 15.60 - - Jan 19 5550 .25 .22 219 419 18.80 - - Feb 19 5550 1.04 1.03 17 928 16.70 - - May 19 5400 1.44 - 19 12 16.60 - -
Jan 19 5575 .94 .75 121 678 19.00 - - Mar 19 5700 .98 .95 762 2962 14.80 - - Jan 19 5625 .47 .47 299 103 16.60 - - Feb 19 5650 1.43 1.38 29 549 15.60 - - May 19 5500 1.79 2.11 3 26 16.00 - -
Jan 19 5600 .65 .76 405 454 14.50 - - Mar 19 5725 .88 .83 75 207 14.60 - - Jan 19 5650 .61 .62 155 110 17.20 - - Feb 19 5700 1.68 1.67 6 1815 15.00 - - May 19 6050 5.19 - 1 12 13.80 - -
Jan 19 5625 .54 .54 200 419 15.50 - - Mar 19 5800 .61 .60 15 1921 14.10 - - Jan 19 5675 .71 1.04 80 76 15.60 - - Feb 19 5750 1.96 1.89 3 671 14.60 - - May 19 6150 6.05 - 6 - 13.80 - -
Jan 19 5650 .41 .42 318 521 15.50 - - Mar 19 5900 .35 .35 230 2343 13.60 - - Jan 19 5700 .85 1.27 30 262 14.70 - - Feb 19 5775 2.12 2.15 55 161 14.40 - - Jun 19 4950 .71 .68 8 1 19.50 - -
Jan 19 5675 .29 .29 10 352 14.80 - - Mar 19 5950 .26 .24 3 272 13.40 - - Jan 19 5750 1.31 - 52 260 17.90 - - Feb 19 5850 2.64 2.45 100 691 13.90 - - Jun 19 5050 .85 .86 3 20 18.70 - -
Jan 19 5700 .20 .22 369 1403 14.40 - - Mar 19 5975 .23 .32 2 139 13.30 - - Jan 19 5775 1.52 - 3 18 18.30 - - Feb 19 5900 3.04 3.13 56 941 13.60 - - Jun 19 5100 .94 .85 1297 5846 18.30 - -
Jan 19 5725 .14 .14 765 1089 14.30 - - Mar 19 6000 .19 .20 864 7882 13.20 - - Jan 19 5825 1.97 - 20 30 19.20 - - Feb 19 5950 3.46 3.50 56 308 13.50 - - Jun 19 5125 .98 - 6 11 18.10 - -
Jan 19 5750 .09 .10 554 1270 14.10 - - Mar 19 6050 .14 .13 16 1877 13.10 - - Jan 19 5850 2.20 2.25 6 - 19.60 - - Feb 19 5975 3.68 5.20 45 84 13.40 - - Jun 19 5150 1.03 .90 12 2385 17.90 - -
Jan 19 5775 .06 .06 836 541 14.60 - - Mar 19 6075 .12 .18 5 2064 13.10 - - Jan 19 4500 .01 .01 100 1304 44.30 - - Feb 19 6100 4.83 5.38 2 127 13.40 - - Jun 19 5175 1.08 - 6 11 17.80 - -
Jan 19 5800 .03 .03 542 572 13.80 - - Mar 19 6100 .10 .10 187 1655 13.10 - - Jan 19 4650 .01 .04 35 853 41.60 - - Feb 19 6125 5.07 5.12 10 35 13.40 - - Jun 19 5200 1.13 1.35 648 20008 17.60 - -
Jan 19 5825 .02 .02 15 50 14.30 - - Mar 19 6125 .09 .13 1 1110 13.10 - - Jan 19 4950 .04 .04 36 302 34.10 - - Feb 19 6150 5.31 6.03 6 59 13.40 - - Jun 19 5225 1.19 - 18 48 17.40 - -
Jan 19 5875 .01 - 100 270 15.70 - - Mar 19 6150 .08 .11 3 783 13.10 - - Jan 19 5000 .04 .05 71 7795 32.70 - - Mar 19 4400 .10 .11 3 3761 29.20 - - Jun 19 5250 1.25 1.37 22 55 17.20 - -
Jan 19 5900 .01 .01 300 122 16.40 - - Mar 19 6175 .07 .23 2 84 13.10 - - Jan 19 5025 .04 .05 15 662 32.00 - - Mar 19 4500 .13 .13 5 1028 28.00 - - Jun 19 5275 1.31 - 13 14 17.00 - -
Jan 19 5300 3.44 3.60 1 172 22.40 - - Mar 19 6225 .05 .06 1 133 13.30 - - Jan 19 5125 .06 .06 10 811 29.10 - - Mar 19 4600 .16 .17 580 5450 26.80 - - Jun 19 5300 1.37 1.27 3 886 16.90 - -
Jan 19 5500 1.64 2.25 15 704 18.10 - - Mar 19 6275 .04 .01 1 79 13.50 - - Jan 19 5200 .08 .08 10 3803 26.90 - - Mar 19 4700 .19 .19 101 1632 25.60 - - Jun 19 5325 1.44 - 13 49 16.70 - -
Jan 19 5525 1.44 1.15 20 310 17.60 - - Mar 19 6350 .03 .09 30 155 13.80 - - Jan 19 5275 .11 .13 49 1081 24.90 - - Mar 19 4900 .30 .29 5 1118 23.10 - - Jun 19 5350 1.51 1.72 13 3478 16.50 - -
Jan 19 5550 1.25 1.25 1679 800 17.20 - - Mar 19 6475 .02 .02 185 206 14.40 - - Jan 19 5300 .12 .11 509 2259 24.20 - - Mar 19 4975 .35 .35 12 979 22.20 - - Jun 19 5375 1.58 - 8 8 16.40 - -
Jan 19 5575 1.07 1.01 274 324 16.70 - - Apr 19 5775 .95 .95 4 - 14.70 - - Jan 19 5325 .13 .13 30 484 23.60 - - Mar 19 5025 .40 - 56 - 21.60 - - Jun 19 5400 1.66 1.70 18 2335 16.20 - -
Jan 19 5600 .91 .90 246 1527 16.30 - - Apr 19 5900 .54 .46 4 165 13.90 - - Jan 19 5350 .15 .19 922 3833 22.90 - - Mar 19 5200 .60 .79 3 4901 19.60 - - Jun 19 5425 1.75 - 2 34 16.10 - -
Jan 19 5625 .75 .82 110 403 15.90 - - Apr 19 5925 .48 .67 3 52 13.80 - - Jan 19 5375 .17 .20 17 612 22.30 - - Mar 19 5250 .69 .70 804 6993 19.10 - - Jun 19 5475 1.92 2.21 2 11 15.70 - -
Jan 19 5675 .49 .52 63 1241 15.30 - - Apr 19 6025 .30 - 2 14 13.50 - - Jan 19 5425 .22 .32 54 1275 21.10 - - Mar 19 5300 .78 .75 85 3274 18.50 - - Jun 19 5525 2.11 - 1 - 15.40 - -
Jan 19 5750 .23 .25 616 2082 14.50 - - Apr 19 6125 .17 .17 7 15 13.20 - - Jan 19 5500 .34 .34 603 7100 19.40 - - Mar 19 5400 1.01 1.07 1280 8777 17.50 - - Jun 19 5800 3.48 3.43 1 1241 13.80 - -
Jan 19 5775 .17 .10 1213 1581 14.40 - - Apr 19 6150 .15 .54 1 119 13.20 - - Jan 19 5525 .39 .37 1267 480 18.90 - - Mar 19 5425 1.08 .87 1 64 17.20 - - Sep 19 5150 1.60 1.60 4 - 17.30 - -
Jan 19 5800 .13 .12 335 2893 14.30 - - Apr 19 6175 .13 .15 1 22 13.10 - - Jan 19 5550 .45 .42 379 1945 18.40 - - Mar 19 5450 1.15 .94 10 330 17.00 - - Sep 19 5200 1.74 1.70 1 74 17.00 - -
Jan 19 5825 .09 .10 235 1173 14.20 - - Apr 19 6200 .12 .15 1 121 13.10 - - Jan 19 5575 .52 .53 294 2388 18.00 - - Mar 19 5475 1.23 1.21 50 211 16.70 - - Dec 19 5000 1.73 1.78 20 210 18.30 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR THURSDAY, JANUARY 3, 2019
INDUSTRIALS 144.7, 145, 144.7, 145, 145.5, 145, 145.5, 145.2, 146,
146.5, 144.5, 145, 144.5, 142.5, 146.5, 146.5
731, 728.5, 728, 732, 730, 726, 730, 728, 727, 730,
726.5, 726, 730, 728 (1,802,619), Bendigo&Adelaide Bk
738, 742, 743, 739, 742, 743, 737, 741, 738, 740, 736,
737, 732, 736, 736.5, 734.5, 733.5, 736, 737, 735, 736,
722, 720, 721, 719, 717, 721, 720, 718, 719, 722, 720,
724, 722, 722.5, 727, 726, 722, 725, 725 (714,955),
(365,152), Arena REIT stp 250, 250, 246, 249, 249, 248, 1052, 1049, 1069, 1066, 1077, 1072, 1067, 1072, 1073, 734, 735, 734, 735.5, 734, 737.5, 737, 735, 734, 737, Credit Corp Grp 1860, 1856, 1880, 1881, 1897, 1896,
250, 249, 250, 250, 250, 247, 245, 245, 246, 245, 246, 1064, 1065, 1058, 1059, 1052.5, 1055, 1049, 1050, 734, 737, 736.5, 739, 740.5, 737, 739, 736, 738, 735.5, 1883, 1884, 1897, 1899.5, 1885, 1897, 1878, 1865,
A Abacus Prop Grp stp 325, 325, 333, 328, 329, 328, 330, 244, 245, 244, 245, 244, 245, 244, 247, 245, 246, 247, 1052, 1049.5, 1055, 1054, 1062, 1059, 1065, 1064, 734, 737, 737 (1,310,335), Charter Hall Retail unt 450, 1873, 1865, 1862, 1875, 1862, 1871, 1865, 1872, 1868,
329.5, 330.5, 328.5, 331, 332, 330.5, 328.5, 329, 327.5, 248, 247, 247.5, 249, 250, 248, 247, 249, 248, 246, 246 1070, 1067.5, 1073, 1071, 1068, 1069, 1064, 1066, 458, 448, 448.5, 451.5, 453, 450.5, 449.5, 453, 452.5, 1862, 1861, 1866, 1865, 1869, 1872, 1865, 1862, 1875,
328, 326, 326.5, 326, 327.5, 328, 329, 328, 329.5, 328, (67,893), Aristocrat Leisure 2120, 2155, 2117, 2110, 1061, 1065, 1064, 1067, 1063, 1067, 1066, 1060.5, 451, 452.5, 450, 452.5, 453, 451.5, 450, 452.5, 451,
328.5, 329, 328, 330, 329, 328, 330, 329, 330, 328, 1882, 1869, 1874, 1868, 1867.5, 1874, 1877, 1887,
2129, 2119, 2143.5, 2134.5, 2147, 2132, 2147, 2134.5, 1062, 1060, 1064, 1063, 1060, 1062 (1,608,032), 455, 454.5, 456, 457, 455, 456.5, 455.5, 454.5, 455.5, 1883, 1889, 1884, 1896, 1897, 1885, 1888.5, 1882,
329, 328, 329, 328, 329, 327, 329 (545,320), Accent Grp 2145, 2139.5, 2147.5, 2140.5, 2152, 2140.5, 2149, lpyr6ut 10070, 10097 (878), lpyr6ut 10135, 10130,
124, 124, 118.5, 120, 118, 117, 118, 117.5, 116, 117, 455, 457, 456, 457.5, 456, 456.5, 453.5, 454.5, 453, 1884 (112,659), Cromwell Prop stp 98.5, 98.5, 99.5, 99.2,
2147, 2141, 2143, 2157, 2154, 2162, 2156, 2171, 10124.1, 10124, 10120.2, 10130.2, 10194.9, 10150, 454, 455, 454, 455, 454.5, 455, 452, 454 (988,890), 99.2, 99.5, 99.2, 98.5, 98.7, 99.2, 98.7, 99, 98.7, 99.5,
118, 117.5, 118, 119.2, 118.5, 117.5, 118.5, 117.5, 2180.5, 2165, 2148, 2151, 2142, 2141, 2154, 2152, 10125.2, 10125, 10110.2 (1,910), lpyr3ut 10005, 10100
118.5, 117.5, 117.7, 118.5, 117.5, 118.5, 117, 117.5, Chorus 445, 445, 469, 454, 456, 454, 457, 456.5, 454, 99.2, 99.5, 100, 99.5, 100, 99.5, 100, 99.5, 100, 99.5,
2148.5, 2149, 2153, 2152, 2141, 2146, 2129, 2134, (353), Bingo Ind 181, 181, 185.5, 183, 182, 183.5, 181.5, 455, 457, 455.5, 456.5, 456, 457, 456, 455, 456, 455.5, 100, 99.5, 100, 99.5, 100, 99, 100, 99.7, 100, 99.5, 100,
117.5, 116.5, 117, 116.5, 116, 116.5, 116, 117, 115.5, 2152, 2153.5, 2140, 2136.5, 2149, 2140 (2,723,883), 182.5, 183.5, 184, 182.5, 183.5, 183, 181, 182, 180,
116.5, 116 (423,652), Adelaide Brighton 421, 421, 436, 456, 455.5, 456, 455.5, 456, 455.5, 453, 454, 455, 99.5, 100, 99, 99 (5,404,943), Crown Resorts 1195,
ARQ Grp 205, 205, 204, 205, 205, 202, 204, 202, 204, 181, 178, 179, 180.5, 179, 181, 181.5, 179.2, 178.5, 456.5, 456, 455, 456, 455, 456, 455, 456, 454, 455, 1199, 1187, 1186, 1199, 1193, 1198, 1193, 1197.5,
431.5, 434.5, 432, 434.5, 432, 436, 434, 438, 436.5, 202, 204, 202, 204, 202, 204, 202, 204, 202, 204, 202, 179.5, 177.5, 178, 176.5, 177.5, 178.5, 177.5, 178.2,
438.5, 436.5, 437, 432, 433, 430, 434, 432, 435, 436, 453, 454 (329,808), Charter Hall Long W stp 414, 413.5, 1197, 1192.5, 1195, 1192, 1194, 1192, 1196, 1191,
204, 203.5, 204, 203.5, 204, 198.5, 204, 204 (3,956), 178, 177, 177.5, 178.2, 177.5, 178.2, 178, 177, 177.5, 418, 417, 415, 419, 416.5, 418, 417, 419, 418, 420, 1193, 1187, 1189, 1185.5, 1186, 1190, 1191.5, 1187,
434, 435, 433.5, 433, 434.5, 434, 435, 433, 434, 431, Asaleo Care 92, 92, 89, 90.5, 90, 90.5, 90, 91.5, 89.5, 176, 175, 177, 175.5, 176 (1,202,029), Blackmores
433, 431, 435, 434.5, 436, 435, 437, 435, 432, 433, 414.5, 416, 414, 415, 413.5, 414.5, 416, 416.5, 418, 1186.5, 1193, 1193.5, 1189.5, 1191.5, 1189, 1191,
90.5, 90, 90.2, 89.5, 89.5, 89, 89.5, 88, 88.5, 89.5, 88.5, 12350, 12350, 12547, 12528, 12640, 12612, 12682, 417.5, 422, 421, 416, 418, 419, 418, 419, 418, 420, 1187, 1188, 1191, 1190, 1186.5, 1186, 1184.5, 1185.5,
429, 431, 431 (1,580,494), Afterpay Touch 1200, 1171, 89.5, 88, 89, 88, 89.5, 88.5, 89.2, 88.5, 89.5, 89, 89.5, 12697, 12650, 12697, 12625, 12664, 12732, 12696,
1204, 1187, 1213, 1212, 1197, 1195, 1203.5, 1202, 419, 423, 415.1, 422.5, 423, 422, 423, 422, 424, 422, 1181.5, 1188, 1185, 1188, 1185, 1186, 1184, 1185
90, 89.5, 89, 90, 89, 90, 89, 90, 89, 90, 89, 89 (331,364), 12724, 12723, 12634, 12621, 12684, 12648, 12515, 421, 424, 424 (1,174,547), Cimic Grp 4309, 4307, 4358, (1,148,253), CSL 18605, 18501, 18648, 18606, 18828,
1192, 1195, 1178, 1182, 1189, 1186, 1195, 1187, 1195, ASX 6029, 5993, 6055, 6043, 6089, 6070, 6093, 6072, 12507, 12439, 12438, 12340, 12317, 12388, 12385,
1187, 1195, 1191, 1197, 1196, 1201, 1194, 1202, 1201, 4344, 4382, 4367, 4390, 4393, 4418, 4412, 4373, 4389, 18862, 18765, 18773, 18692, 18653, 18752, 18707,
6093.5, 6067, 6099, 6078, 6071, 6087, 6072, 6070, 12444, 12439, 12509, 12512, 12440, 12424, 12500, 4431, 4405, 4428, 4413, 4433, 4410, 4435, 4417, 4430, 18760, 18759, 18712, 18738, 18677, 18695, 18618,
1196.5, 1199, 1195, 1198, 1192, 1199, 1195.5, 1194, 6090, 6070, 6085, 6071, 6099, 6108, 6083, 6104, 6094, 12440, 12495, 12513, 12450, 12461, 12506, 12505,
1198, 1194, 1202, 1194, 1202, 1200, 1195, 1190, 1199, 4417, 4442, 4443, 4420, 4440, 4442, 4424, 4426, 4441, 18652, 18572, 18594, 18758, 18728, 18800, 18794,
6110, 6100, 6118, 6104, 6117, 6101, 6107, 6097, 6095, 12649, 12524, 12598, 12552, 12449, 12457, 12368, 4439, 4424.5, 4438, 4422, 4426, 4400, 4401, 4425, 18999, 18955, 19025, 19019, 19065, 19075, 19020,
1197, 1190, 1198, 1198 (1,092,947), AGL Energy 2016, 6113, 6096, 6120, 6115, 6133, 6127, 6137, 6138, 6116, 12402 (37,750), Blue Sky Alt Invest 84, 83, 80, 79.5, 80,
2016, 2044.5, 2032, 2052, 2049, 2062, 2051, 2065, 4413, 4427, 4424, 4408, 4398, 4415, 4412, 4400, 4395, 19060, 18991, 18992, 18911, 18927, 19000, 18978,
6119, 6096, 6110 (324,090), Atlas Arteria stp 610, 606, 82, 80, 79.5, 81, 79.5, 80, 81, 81.5, 82, 81, 81.2, 81, 4412, 4412 (231,152), Class 150, 150, 150.5, 148, 19038, 19044, 18977, 19011, 18948, 19021, 18927,
2063, 2055, 2061, 2049, 2054, 2042, 2050, 2033, 2032, 611, 615, 609, 611, 608, 608.5, 610, 611, 608, 609, 81.2, 81.5 (64,676), Boral 493, 496, 491, 493.5, 497,
2041, 2037, 2029, 2026, 2033, 2036, 2029, 2037, 2038, 146.5, 146, 145, 145, 150, 145.5, 150, 148, 148.5, 148, 18894, 18946, 18945 (763,953), CSR 275, 273, 275.5,
604, 605.5, 604, 606, 598, 603.5, 605, 604.5, 607, 495.5, 493.5, 496, 492, 494.5, 492.5, 493.5, 495.5, 494, 146, 145, 144.5, 144.5, 145.5, 145, 145.5, 145, 144.5, 274, 278, 275, 279, 276, 278.5, 276, 277.5, 276, 277.5,
2031, 2033, 2037, 2035, 2046, 2044, 2040, 2043, 2039, 606.5, 605, 607, 606, 605, 607, 603, 604, 607, 606, 495.5, 495, 493.5, 495.5, 493.5, 494.5, 494, 495.5, 494,
2041, 2049, 2046, 2050, 2051, 2043, 2051, 2050, 2045, 145.5, 144.5, 145, 146, 145, 145.5, 144.5, 147.5, 147, 277, 274, 276, 275, 276.5, 276, 278, 276, 278, 277,
608, 605, 609, 605, 609, 608, 609, 608, 612, 611, 609, 495, 494, 495, 493, 494.5, 493, 494, 492, 493, 491.5, 145.5, 147, 147.5, 147, 147.5, 147, 147.5, 144.5, 146.5 278.5, 277, 278, 276, 279, 278, 280, 279, 277, 276,
2046.5, 2038, 2038 (950,441), ALS 655, 674.5, 652, 611, 609, 611 (1,713,388), Auckland Intl Airport 685, 685, 493, 491.5, 493, 491, 492.5, 490, 492.5, 492, 489, 490
663, 671, 673, 669, 670, 675.5, 675, 668, 675, 668, (149,022), Clean TeQ Hldgs 39.5, 40, 39, 39.5, 39, 39, 279, 277, 278, 280.5, 279, 281, 279 (3,346,592), CYBG
678, 683, 678, 679, 678, 680, 682, 680, 678, 680, 687, (2,772,408), Brambles 1003, 996, 1013, 1003.5, 1009, 39.5, 39, 40, 39.7, 39.5, 39, 39.5, 39.5, 39.5, 39, 39.5, cdi 329, 329, 333, 330, 332, 329.5, 332, 331.5, 333,
669, 666, 670, 666, 664, 668, 663, 668, 670, 667, 668, 683, 685, 684, 685, 684, 683, 684, 690, 686, 690, 688, 1006.5, 1012, 1009.5, 1013.5, 1010.5, 1016, 1013,
665, 664, 669, 667, 669.5, 668.5, 666, 668, 666, 668, 39, 39.5, 39, 39.5, 39, 39.5, 39, 39.2, 38.5, 39, 38.5, 39, 332, 331, 331.5, 330, 330.5, 329, 330.5, 329, 331, 330,
685, 686, 687, 687.5, 692, 690, 687, 689, 690, 692, 1007, 1010, 1006, 1008, 1004, 1003, 1007, 1005, 1009, 38.5, 39, 38.5, 39, 38.5, 39, 38, 38.5 (475,065), 331, 330, 331.5, 330.5, 332, 331, 333, 331, 334, 332,
667, 668.5, 667, 669.5, 669, 666, 670, 668.5, 665, 691, 693, 694, 691, 695, 692, 686, 691, 690, 691, 689, 1002, 1004, 999, 999.5, 1006, 1005, 1007, 1005, 1009,
666.5, 663, 666 (1,677,339), Altium 2160, 2100, 2163, Cleanaway Waste 165, 166, 164.5, 165.5, 167.5, 168, 334, 331, 330, 332, 331.5, 330, 332, 331, 332, 331,
693, 690 (139,947), Aurizon Hldgs 420, 420, 425, 430, 1007, 1004, 1003, 1006, 1004, 1007, 1006, 1011, 1007, 167.2, 167.5, 167, 167.2, 166.5, 167.5, 166.5, 167.5, 332, 331.5, 333, 330, 329, 331, 329 (3,224,973).
2160, 2202, 2201, 2185, 2200, 2185, 2182, 2200, 2192, 429.5, 428, 428.5, 430, 428, 429, 430.5, 429, 431, 430, 1005, 1010, 1008, 1005, 1007, 1003.5, 1006
2195, 2184, 2178, 2192.5, 2184, 2200, 2186, 2193, 166.5, 166.7, 168, 167, 166, 166.7, 167.2, 165.5, 165.7,
429, 430.5, 429, 430.5, 430, 432, 430, 432, 430, 431.5, (2,817,644), Bravura Solution 372, 368, 380, 379, 384,
2190, 2200, 2188, 2187, 2196, 2197, 2187, 2194, 2184,
2189, 2175, 2186, 2179, 2178, 2186, 2191, 2176, 2174,
430, 431.5, 430, 431.5, 430, 432, 431.5, 430, 432, 431, 385, 380, 383, 387, 383, 388, 389, 385, 388, 385, 388,
166.2, 165.5, 166.5, 165.5, 166, 165.5, 166, 165.5,
166.5, 166, 167.5, 166.5, 167, 166, 167, 166, 166.5,
D DEXUS stp 1051, 1051, 1068, 1062, 1057, 1061,
432.5, 431, 433, 431.5, 433, 432, 433, 430, 431 385, 388, 385, 387, 385, 389, 390.5, 387, 388, 387, 1057, 1053, 1061, 1062, 1054, 1058, 1061, 1059, 1055,
2189, 2186, 2175, 2173, 2180, 2179, 2165, 2169, 2159, 165.5, 166 (2,899,902), Clinuvel Pharmac 1847, 1847, 1057.5, 1051, 1050.5, 1056, 1053, 1057, 1054, 1060,
(4,383,650), AusNet Services 155, 154, 156, 155, 156, 388, 387, 387.5, 387, 387.5, 386, 386.5, 385, 385.5, 1900, 1850, 1910, 1880, 1920, 1880, 1830, 1850, 1836,
2164 (308,740), AMA Grp 88, 88, 82, 85.5, 86, 87, 87.5, 156.5, 155.5, 157.2, 157, 156.5, 156.2, 157, 156.2, 384, 384.5, 384, 384.5, 383, 383.5, 381, 380, 384, 384 1061, 1057, 1057.5, 1061, 1058, 1061, 1059.5, 1061,
88, 92, 87.5, 90, 88, 85.5, 85, 86, 86.5, 87, 87.5, 86.5, 1847, 1851, 1850, 1829, 1845, 1843, 1850, 1858, 1864, 1058.5, 1059, 1062, 1059, 1062, 1059, 1062, 1059,
156.7, 156, 156.5, 155.5, 156, 155, 155.5, 154.5, 155.2, (489,811), Breville Grp 1032, 1032, 1053, 1050, 1058, 1863.5, 1851, 1855, 1851, 1855, 1861, 1861, 1849,
86.5, 87, 85.5, 86, 85.5, 85.5, 85.5, 86, 85.5, 86, 85.5, 155, 155.5, 154.5, 155.2, 156.5, 156.2, 157.5, 157, 158, 1060, 1056, 1058, 1061, 1054, 1059, 1061, 1059, 1056, 1061, 1057.5, 1061, 1058, 1060, 1056, 1057
86, 85.5, 85, 87.5, 85, 85.5, 84, 83.2, 85.5, 85.5 1861, 1852, 1853, 1861, 1850, 1859, 1862, 1861, 1851, (4,475,931), Domain Hldgs Aus 225, 225, 222, 225,
157.5, 158.2, 157.5, 158.5, 157.5, 158, 156, 156.5, 1059, 1049, 1045, 1050, 1047, 1041, 1045, 1048, 1041, 1861, 1852, 1861, 1856, 1861 (47,226), Coca-Cola Amatil
(412,458), Amaysim Au 100, 100, 102.5, 102, 100, 100.5, 157.5, 157, 157.2, 156, 156 (4,489,260), Aust Agricult Co 1044, 1047, 1045, 1049, 1044, 1049, 1052, 1049.5, 226.5, 227, 229, 228, 229, 228, 229, 228, 226, 225,
100.5, 100.5, 101, 100.5, 100, 100.5, 100, 100.5, 100.5, 816, 816, 828, 825, 829, 828, 833, 831.5, 828, 832, 227, 225, 224, 225.5, 224, 224.5, 224, 225, 224, 223,
110.5, 110.2, 111.2, 112, 111, 111.5, 110.5, 111, 110.7, 1054, 1056.5, 1048, 1047, 1053, 1050, 1043, 1050, 829, 831, 828, 827.5, 830, 827.5, 828, 825.5, 824.5,
102, 102.5, 100, 99, 100, 101, 101, 99.5, 99.5, 100, 110.5, 111, 110.5, 110.7, 110.5, 111, 110.5, 110.7, 111, 1040, 1041, 1034, 1035 (153,436), Brickworks 1704, 225, 224, 225, 224, 225, 224, 225, 224, 225, 224, 225,
99.5, 100, 99.5, 100, 102.5, 99, 99 (135,408), Amcor 827, 824, 828.5, 829, 827, 826, 830, 827.5, 830, 830.5, 224, 225, 224, 225, 222, 223, 223 (425,082), Domino’s
110.7, 110.5, 110.7, 110, 110.5, 110, 111, 110.5, 111, 1705, 1667, 1685, 1683, 1688, 1677, 1689, 1684, 1686, 829, 831, 828, 831, 829, 833, 834, 831, 833, 831, 834,
1328, 1328, 1342, 1340, 1335, 1337, 1344, 1339, 110.5, 111.2, 111, 111.5, 110.5, 111.5, 110.5, 111, 1689, 1687, 1686, 1688, 1685, 1686, 1679, 1683, 1679, Pizza 4061, 4061, 4146, 4115, 4149, 4142, 4174, 4162,
1344.5, 1343.5, 1336, 1337.5, 1340.5, 1340, 1336, 832.5, 835, 830, 831, 828, 829 (1,494,282), Cochlear 4143, 4163, 4129, 4151, 4126, 4135, 4113, 4115, 4134,
110.7, 111.5, 110.5, 111.5, 110.5, 111, 110.5, 110.5 1680, 1685, 1687, 1682, 1685, 1683, 1685, 1684, 1681, 17631, 17566, 17750, 17638, 17799, 17742, 17850,
1338, 1332, 1336, 1332.5, 1335.5, 1332, 1335.5, 1337, (711,864), Aust Pharmaceutical 134, 134, 136.5, 136.2, 1682, 1679, 1680, 1678, 1679, 1675, 1673, 1682, 4123, 4145, 4135, 4153, 4146, 4162, 4158, 4143, 4146,
1333, 1334, 1337, 1334, 1335, 1333, 1335, 1330, 1333, 17816, 17715, 17804, 17683, 17753, 17825, 17815, 4168, 4163, 4151, 4155, 4162, 4159, 4147, 4148, 4154,
136, 135.2, 136, 135.2, 136, 135.2, 136, 134.7, 135, 1679.5, 1684, 1682, 1679, 1681, 1676, 1678, 1667, 17732, 17778, 17705, 17737, 17664, 17704, 17644,
1331, 1331.5, 1334, 1333, 1337.5, 1337, 1334, 1338, 134, 133, 135, 134.5, 133.5, 134, 135, 134.2, 135, 1672 (127,727), BWP Tr unt 351, 351, 358, 352.5, 355, 4150, 4158, 4159, 4149, 4155, 4141, 4151, 4135, 4140,
1330.5, 1332.5, 1326, 1328 (2,996,493), AMP 247, 245, 17665, 17778, 17784, 17712, 17709, 17817, 17811, 4121, 4136, 4117, 4126, 4109, 4122 (266,420), Downer
134.5, 135, 134.5, 135, 134.5, 135, 134.5, 135, 134.7, 356, 355.5, 357, 354.5, 355, 357, 356.5, 357, 356, 17766, 17831, 17800, 17809, 17752, 17767, 17805,
248, 247, 249.5, 247, 250, 249, 247.5, 248, 246, 248, 135, 134.7, 136.5, 137, 138.5, 138, 136, 136.5, 135.5, 357.5, 355.5, 356, 354.5, 355, 357.5, 357, 356, 357, EDI 665, 663, 670, 669, 675.5, 677, 673, 674, 676,
246, 247, 245, 247, 245, 247, 245, 246, 248, 248.5, 17804, 17760, 17746, 17835, 17863, 17821, 17881, 676.5, 674, 675, 678, 674, 675, 674, 676, 674.5, 677,
136, 135, 135.5, 134, 134.5 (1,375,669), Austal 193, 356, 357, 356.5, 357, 356, 357, 358, 357.5, 358, 357.5, 17829, 17832, 17890, 17900, 17814, 17824, 17736,
246, 248, 246, 247.5, 246, 247, 246, 247, 246, 248, 191, 190, 188, 189, 189.5, 189.7, 189.5, 189.7, 189.5, 359, 358, 359, 358.5, 359, 358, 359, 357, 358, 355, 357 675, 676, 679, 675, 678, 677, 679, 675, 677, 674, 676,
246.5, 249, 246, 248, 246, 247, 246, 247, 245, 247, 247 189, 189.5, 190, 189.7, 190, 189.7, 190, 190.2, 190.5, (970,480), BWX 165.5, 166, 164, 165.5, 165, 164, 165.5, 17780 (140,895), Coles Grp 1171, 1171, 1186, 1178, 674, 675, 672, 675, 674, 677, 673.5, 676, 674, 676,
(5,470,819), nyr3qut 10325, 10328, 10330, 10300, 190.2, 190.5, 191, 190.5, 191, 191.5, 191, 190.5, 191, 166, 164.5, 164, 160, 161, 155.5, 152, 158.5, 157.5, 1195, 1188, 1194, 1187, 1195, 1193, 1184, 1183, 1193, 673, 675, 673, 673 (1,514,849), DuluxGroup 647, 647,
10330 (803), Ansell 2150, 2150, 2210, 2213, 2206, 190.5, 191, 191.5, 191, 191.2, 191, 191.2, 191, 191.2, 155.5, 158, 155.5, 158, 156, 157, 158.5, 158, 155, 156, 1191, 1184, 1193, 1185, 1189, 1193, 1186, 1195.5, 660, 654.5, 661, 662, 658, 659, 662.5, 661.5, 656, 655,
2210, 2205, 2208, 2196, 2197, 2203.5, 2197, 2203, 191, 191.2, 191, 191.2, 191.5, 191, 191.5, 191, 192.5 158, 161, 160.5, 159.5, 160.5, 160, 160.5, 159.5, 160.5, 1189, 1197, 1196, 1199, 1197, 1200, 1197, 1200, 1193, 659, 657, 660.5, 661, 658.5, 658, 661, 658, 660, 658,
2200, 2192, 2197, 2193, 2197, 2191, 2192, 2196, 2191, (88,101), Automotive Hldgs 152, 153, 151.5, 152.5, 161, 159, 159.5, 161.5, 161, 160.5, 160.7, 156, 160, 1194, 1197, 1195, 1192, 1191, 1194, 1193, 1191, 1192, 661, 660, 662, 658.5, 660, 656.5, 656, 659, 658, 655,
2196.5, 2196, 2188, 2194, 2192.5, 2189, 2191, 2188, 153.5, 154, 153.5, 153, 152, 153, 153.2, 153.7, 153.5, 155, 155.5 (446,784). 1186, 1190, 1200, 1196, 1200, 1195, 1199 (1,599,882), 658, 656, 659.5, 660, 656, 657, 653, 656, 655, 652,
2190, 2183, 2186, 2185.5, 2177, 2178, 2175, 2176, 153.2, 154, 152.7, 153, 151.5, 150.5, 151.5, 153.2, Collins Foods 600, 599.5, 608, 607, 612, 614, 611, 613, 649, 654, 654 (988,513).
2174, 2175, 2182, 2181, 2176, 2177.5, 2169, 2170, 151.7, 152.5, 151.5, 152.2, 151.5, 152, 150.5, 151, 152, 609, 609.5, 605, 609, 604, 608, 605, 606, 604, 606,
2158, 2167 (474,336), ANZ Banking Grp 2403, 2388, 151.5, 153, 152.5, 153, 151.5, 152, 151.7, 152.5, 150.5, C Cardno 100, 102, 99, 100, 102, 100, 101, 102 604, 606, 604, 605, 609, 606, 608, 606, 608, 606, 607,
E Eclipx Grp 233, 233, 239, 235, 239, 242, 243, 242.5,
2417, 2414, 2434, 2418, 2413, 2427, 2428, 2412, 2423, 151.5 (564,389), Aventus Grp stp 213, 213, 214, 213, (46,909), Carsales.com 1075, 1075, 1091, 1088, 1102, 605, 607, 603, 605, 603, 606, 602, 603, 601, 604, 603,
2416, 2407, 2406, 2414.5, 2406, 2411, 2404, 2413, 1098, 1105, 1101, 1108, 1103, 1108, 1103, 1106, 1107, 597, 603, 603 (251,083), C’wlth Bank of Aust 7125, 7091, 244, 243.5, 244, 242.5, 244, 245, 244.5, 245, 243.5,
213.5, 213, 213, 214, 215, 214, 215, 214, 215, 215, 243.5, 241.5, 242.5, 241.5, 243.5, 242.5, 242, 242.5,
2407, 2421, 2419, 2424.5, 2419.5, 2428, 2426, 2433, 213, 213.5, 212, 213, 212, 213, 212, 213, 212.5, 212, 1101, 1100, 1104, 1103, 1099, 1100, 1103, 1105, 1096, 7141, 7151, 7118, 7133, 7171, 7154, 7130, 7150, 7098,
2434, 2430, 2433, 2423, 2429, 2421, 2424, 2418, 2420, 1098, 1101, 1100, 1098, 1100, 1102, 1097, 1098, 1101, 7128, 7101.5, 7105, 7086, 7108, 7094, 7089.5, 7100, 241.5, 242.5, 241.5, 242.5, 242.5, 242.5, 241.5, 242,
213, 212, 213, 212, 213, 212, 211, 212, 211, 212, 211, 240, 239, 242, 242 (493,907), Elders 700, 716, 687,
2433, 2431.5, 2439, 2437, 2432, 2429, 2436, 2430, 212, 210, 210 (82,647), Aveo Grp stp 153, 153, 154.5, 1098, 1097.5, 1102, 1100, 1105, 1104, 1099, 1100, 7094.5, 7124, 7112, 7149, 7150, 7130, 7129, 7155,
2435.5, 2429, 2434, 2434 (5,152,249), nyr6qut 10240, 1097, 1098, 1094, 1096, 1091, 1096 (543,398), Cedar 7152, 7168, 7170, 7157, 7168, 7143, 7156, 7150, 7140, 692.5, 698, 695, 699, 696, 699, 703, 699, 696, 699,
153.5, 153, 152.5, 153, 152, 152.5, 153, 152.5, 153, 696, 697, 701.5, 700, 704, 701.5, 706, 699.5, 699, 701,
10260, 10240 (1,006), nyr6qut 10120, 10144, 10120, 152.5, 153.5, 153, 154, 153.7, 154.7, 154, 153.7, 154, Woods Prop 496, 496, 490, 493, 490, 493, 489, 490, 491, 7146, 7169, 7167, 7188, 7184, 7167, 7164, 7190, 7180,
10115, 10120, 10144, 10116, 10143.9, 10144 (1,627), 490, 489, 490, 490, 490, 489.5, 490, 489, 489, 489, 7198, 7192, 7169, 7184 (3,345,567), nyr3qut 9775, 700, 696.5, 697, 695, 696, 698, 697, 700.5, 701, 698,
153.2, 153, 153.2, 152.5, 153, 152, 152.5, 151.7, 152.5, 698.5, 701, 698, 698.5, 703, 702, 708, 703, 706, 700.5,
nyr6qut 10146.1, 10151.1, 10152.1, 10171.9, 10172, 151.5, 152, 151.7, 152, 151.7, 152, 151.7, 152, 151.5, 489, 489, 488, 487, 489, 489.5, 487, 488, 487, 489, 9773, 9770, 9768, 9775, 9768, 9765.1, 9774.9, 9775,
10155 (682), nyr3qut 10440, 10442.2, 10442, 10440 486, 489, 489 (15,277), Centuria Ind REIT ord unt 274, 9789.8, 9788.8, 9789, 9790, 9788.9, 9789 (8,482), , 703 (418,664), Emeco 198, 198, 200, 199, 201, 199.7,
152, 151.5 (2,198,050). 201, 200.5, 199, 200, 198.5, 199, 197, 198, 195, 196.5,
(3,465), nyr3qut 10040, 10041, 10040.2, 10040 (1,492), 274, 271, 274, 271, 272, 272, 271, 272.5, 272, 273, nyr3qut 10230, 10225, 10224, 10226, 10229.5,
APA Grp stp 854, 851, 860, 858.5, 865, 866, 872, 867, 272, 272.5, 272, 273, 272, 272.5, 272, 273, 272.5, 272, 10229.6, 10227, 10224, 10220 (3,003), nyr3qut 9915, 193.5, 195, 197, 196, 199.2, 199.5, 198.5, 198.7, 200,
873, 867, 869.5, 866, 868, 864, 868, 864, 862, 865.5, B Bank of Qld 965, 960, 975, 971, 978, 975, 979, 977, 273, 272, 273, 272.5, 272, 273, 271, 272, 271, 272, 9920, 9915, 9920 (3,668), nyr3qut 10033, 10035, 10033, 198.7, 198, 198.5, 199, 198, 198.5, 197.5, 198.5, 197,
198, 197, 197.7, 199, 197.5, 198.5, 197.5, 199, 198.5,
864, 859, 866, 868, 863, 865, 869, 868, 864, 865, 869, 972, 976, 968, 962, 963.5, 957, 964, 959, 960, 953, 271, 272.5, 272, 273, 272, 273, 272, 273, 272, 273, 10035, 10033, 10031, 10030, 10048.4, 10048.5,
868, 872, 867, 871, 869, 870, 874, 870.5, 874, 873.5, 956, 953, 954, 963, 962, 965, 962, 966, 965, 968, 965, 272.5, 273 (111,556), Centuria Metropol ord unt 238, 238, 10050, 10030, 10031, 10030, 10026, 10030, 10033, 197.5, 197, 198.5, 198.5 (835,896), EML Payments 151,
870, 869, 873, 872, 868, 868.5, 864, 866 (1,157,890), 966, 963.5, 962.5, 965, 964, 966, 967, 965, 970, 966, 235, 236, 235, 235, 235, 236, 234, 235, 236, 235, 10026, 10033, 10039, 10026, 10049.5, 10050, 10025.1 149.5, 148.5, 147.5, 148, 150.5, 148, 150.5, 149.5,
Appen 1280, 1285, 1253, 1272, 1307, 1310, 1297, 1294, 967, 964, 966, 963, 964, 962, 964 (1,606,168), nyr3qut 235.5, 236, 235, 236, 235, 236, 235, 236, 235, 236, (14,512), Computershare 1680, 1677, 1702, 1698, 1707, 150.5, 151, 150.5, 150, 150.5, 150, 149, 150.5, 151,
1299, 1297.5, 1284, 1297, 1291.5, 1298, 1290, 1296, 10000, 10016, 10020, 10000 (1,310), Bapcor 583, 582, 235, 236, 235, 236, 235, 236, 235, 236, 235, 236, 1702.5, 1698, 1697, 1701.5, 1701, 1694.5, 1695, 1700, 150.5, 151, 150, 150.5, 149.5, 150, 151, 149.5, 150,
1290, 1291, 1300, 1295, 1290, 1293, 1301, 1300, 1293, 590, 584, 589, 591, 590.5, 588, 589.5, 587, 589, 588, 235.5, 236, 233, 233 (156,674), Challenger 914, 918, 1698, 1700, 1696, 1697, 1700, 1696, 1700, 1697, 1700, 149.5, 149, 148, 147, 148, 144, 148, 149.5, 149, 150,
1295, 1289, 1296, 1289, 1294, 1288, 1291.5, 1285, 586, 586.5, 583, 583.5, 585.5, 583.5, 582, 583, 581.5, 912, 913, 915.5, 915, 912, 913, 915, 914, 913, 914, 1700.5, 1698, 1700, 1698, 1700, 1697, 1698, 1701, 148.5, 149.5, 148, 149.5, 148, 149.5, 146.5, 149.5, 149,
1288, 1282, 1286, 1276, 1279, 1271, 1281, 1283, 1272, 584, 581.5, 582.5, 581, 582, 577.5, 577, 580, 579, 577, 912.5, 912, 914, 912, 914, 912, 913.5, 910, 912, 914, 1700, 1696, 1698, 1700, 1695, 1698, 1700, 1698, 1700, 149.5, 150, 149.8 (131,157), ERM Power 151, 151,
1276, 1270, 1277, 1269, 1268.5, 1279, 1275 (545,892), 578, 580.5, 579, 580.5, 578, 577, 580, 581.5, 581, 583, 912, 913, 914, 913.5, 917, 914.5, 916, 915, 917, 916.5, 1698, 1699, 1700, 1698, 1701, 1700 (1,118,478), 151.5, 152.2, 151, 151.5, 151, 151.5, 151, 151.5, 151.2,
ARB 1501, 1500, 1525, 1512, 1524, 1523, 1530, 1523, 580, 581.5, 580, 581 (759,908), Bega Cheese 493, 493, 918, 916, 918, 916.5, 919, 917.5, 920, 918.5, 921, Corporate Travel 2101, 2101, 2153, 2137, 2181, 2151, 151.5, 151.2, 151, 151.2, 151, 151.2, 151, 151.2, 151,
1529, 1530, 1520, 1524, 1518, 1523, 1516, 1519, 1512, 498, 496, 501, 500, 503, 502, 500, 501, 498, 497, 499, 920.5, 918.5, 919, 920, 917, 920, 920 (2,455,927), 2167, 2150, 2167, 2160, 2184, 2176, 2185, 2177, 2184, 151.2, 151, 151.5, 151, 150.5, 150.7, 151.5, 151.2,
1509, 1516, 1509, 1519, 1510, 1517, 1520, 1512, 1514, 497, 495, 499, 495, 494, 496, 495, 497, 494.5, 497, lpyr3qut 10150, 10175, 10180, 10151, 10150, 10130 2192, 2176, 2182, 2167, 2172, 2178, 2172.5, 2184, 151.5, 151.2, 151.5, 151, 151.2, 151.5, 151.2, 151.5,
1508.5, 1509, 1511, 1507.5, 1508, 1510, 1511, 1509, 496, 498, 496.5, 499, 497, 500, 497, 499, 497, 498, (1,602), nyr3qut 10400, 10380 (47), Charter Hall Edu Tr unt 2187, 2175, 2173, 2182, 2183, 2178, 2180, 2187, 2188, 151, 151.5, 150.5, 151 (42,782), Estia Health 220, 220,
1511, 1509, 1507, 1514, 1513, 1518, 1514, 1517, 1515, 496, 498, 500, 498, 500, 499, 497, 501, 500, 498, 497, 296, 296, 307, 301, 305, 304, 301, 304, 302, 301.5, 2182, 2189, 2184, 2188, 2172, 2173, 2178, 2180, 2169, 229, 227, 230, 229, 232, 229, 231, 230, 227, 227.5,
1505.5, 1507.5, 1497, 1501 (100,625), Ardent Leisure 500, 498 (336,998), Bellamys Aust 761, 761, 770, 763, 300, 297, 299, 298, 299, 298, 299.5, 297, 298, 299, 2179, 2171, 2174, 2164, 2166.5, 2158, 2164, 2154, 226.5, 228, 226, 227, 225, 226, 224, 225, 224, 225,
140.5, 140.5, 145, 141.5, 144, 143, 143.5, 143.5, 143.5, 766, 758, 757, 750, 753, 745.5, 750, 744, 748, 741, 298, 299, 298, 296, 297, 298, 297, 298, 296, 297, 299, 2158 (328,656), Costa Grp 727, 722, 730, 725, 732, 733, 225, 224.5, 225, 224, 225, 224, 225.5, 225, 226.5, 226,
144, 143.5, 144, 143.7, 144.2, 144, 144.5, 144.2, 144, 745, 731, 733.5, 740, 737, 734.5, 737, 726, 727, 733, 297, 297, 298, 297, 297.5, 297, 297.5, 297, 297.5, 297, 729.5, 731, 727, 726, 729.5, 724, 725, 723, 725, 719, 225, 225.5, 226, 225.5, 225, 224.5, 226, 225, 227, 227
144.2, 144, 144.7, 144.5, 145, 144.5, 145, 144.5, 145, 731, 727.5, 731, 729, 731, 729, 732, 729, 731, 729, 309, 309 (122,335), Charter Hall Grp forus 743, 748, 736, 723, 722, 725.5, 722, 724, 725, 721.5, 721, 723, 721, (531,920).
12
Tables
COURSE OF SALES cont’d

F Fisher & Paykel Hlth 1221, 1262, 1220, 1246, 1240, 552, 553, 551.5, 553, 554, 557, 554, 556, 558, 557,
555, 557, 554, 555, 553, 554 (487,654), IRESS 1078,
499, 498, 501, 501.5, 501, 499, 500, 496, 499, 500.5,
500, 499, 498.5, 500.5, 498.5, 500.5, 498.5, 499, 501,
(2,220,799), Scentre Grp stp 392, 395, 390, 391.5, 389.5,
392, 390, 391.5, 389, 391.5, 390, 390.5, 389, 390, 388,
1081, 1082, 1081, 1082, 1081, 1082, 1081.5, 1082,
1081.5, 1083, 1086, 1085.5, 1083, 1084, 1087, 1085.5,
1238, 1246, 1242, 1241, 1245, 1241, 1245, 1248, 1245,
1242, 1244, 1241, 1242, 1245, 1241, 1246, 1248, 1240, 1078, 1116, 1098, 1112, 1104, 1108, 1104, 1108, 1107, 499, 500, 497, 499 (475,070), Nearmap 152, 152, 151, 387.5, 389, 387.5, 391, 392, 390, 392, 393, 391, 392, 1081, 1081 (1,214,917).
1241.5, 1246, 1245, 1241, 1242, 1232, 1234, 1230, 1101, 1105, 1100, 1104, 1096, 1093.5, 1100, 1096, 150.5, 152, 151, 151.5, 150, 151, 150.5, 151, 150.5, 391, 393, 390, 392.5, 391, 393, 391, 393, 392, 394,
1232, 1235, 1232, 1235, 1234, 1238, 1239, 1244, 1246, 1101, 1099, 1092, 1095, 1099, 1097, 1103, 1098, 1102, 151, 150.5, 151, 150.7, 152, 152.5, 153.2, 153, 153.5, 392, 391, 392, 390.5, 390, 391, 390.6 (7,990,090), V Vicinity Centres stp 254, 254, 257, 255, 255.5, 257,
1241, 1236, 1239.5, 1236, 1238, 1235, 1237 (203,761), 1099.5, 1103, 1100, 1103, 1100, 1104, 1100, 1106, 154, 153, 153.2, 152.5, 153.5, 152.5, 150.5, 151, 150, SEALINK Travel Grp 419, 420, 419.5, 420, 419.5, 420, 256, 257, 256.5, 254, 256, 255, 256, 254, 255, 253,
Fletcher Bld 466, 469, 464, 469, 467.5, 468, 470, 473, 1102, 1108, 1105, 1110, 1109, 1105, 1107, 1104, 1106, 151.5, 150.5, 150, 149.5, 150, 149.5, 150.5, 149.5, 419.5, 420, 419.5, 420, 419.5, 420, 419, 420, 419 254, 251.5, 254, 253, 255, 254, 255, 254, 255, 253.5,
473.5, 472, 472.5, 475.5, 474, 476, 472, 473, 469.5, 1101, 1103, 1099, 1099 (166,156), IVE Grp 212, 213, 150.5, 149.5, 150 (771,510), Netwealth Grp 768, 768, (1,964), Seek 1643, 1643, 1669, 1663, 1694, 1688, 253, 254, 252.5, 253, 253.5, 253, 253.5, 252.5, 253,
469, 472, 471, 473.5, 473, 471.5, 473, 470, 471, 468, 212, 213, 212, 212.5, 212, 212.5, 212, 212.5, 212, 211, 756, 755, 755, 758, 756, 755, 755.5, 755, 756.5, 755.5, 1677, 1681, 1673, 1673.5, 1678, 1673, 1672, 1664, 252, 252.5, 252, 253, 251, 252, 253, 252 (7,345,392),
468.5, 469.5, 469, 468, 470, 466, 468, 465, 465.5, 471, 212, 212.5, 212, 212.5, 213, 212, 213, 212, 213, 212, 750, 755, 752, 755, 752, 753, 751, 752.5, 754, 753, 1667.5, 1660, 1659, 1667.5, 1664, 1656, 1659, 1664, Villa World 170, 170, 172.5, 173, 170, 172.5, 171.5, 172,
470, 471, 470, 475, 474, 472, 472.5, 470, 470 211, 213, 211, 210, 211, 212, 211.5, 212, 211.5, 212, 755, 751, 750, 752, 750, 751, 747, 750, 748, 750, 745, 1666, 1661, 1666, 1664, 1661, 1662, 1671, 1669, 1663, 172, 172, 172.5, 172, 171.7, 171.5, 171.5, 171.5, 170.5,
(550,281), FlexiGroup 135, 134, 135.5, 136, 136.5, 211.5, 211, 212, 211.5, 212, 211.5, 211, 210, 211, 210, 746, 750, 740, 746, 745 (148,594), News Corp b voting 1665, 1671, 1668, 1673, 1670, 1678, 1675, 1680, 1675, 170.5, 170.5, 170.5, 171, 170.5, 168, 170.7, 170.5,
136.5, 140, 138.5, 137, 136, 135.5, 136, 135, 136, 135, 211, 210 (30,364). 1620, 1620, 1642, 1663.5, 1672, 1658, 1661, 1654, 1676, 1679, 1674, 1678, 1668, 1672 (780,120), Select 170.5, 170, 170.2, 171.5, 170.5, 171.5, 171, 171.5,
136, 134.5, 135, 134.5, 135, 134.5, 134, 135, 134.5, 1656, 1652, 1648, 1650, 1646, 1651.5, 1646, 1645, Harvests 615, 615, 618, 616, 618, 614, 618, 611, 615, 170.5, 170.5 (115,060), Village Roadshow 284, 284, 283,
135.5, 135, 136, 135.5, 138, 135, 137, 138, 137.5, J James Hardie Ind cdi 1501, 1491, 1523.5, 1517, 1535, 1650, 1646, 1651, 1650, 1653, 1647, 1652, 1651, 1649, 612, 614, 610, 616, 617, 612.5, 612, 614, 609, 609.5, 283, 282, 284, 285, 285, 283, 284, 283.5, 284, 283,
134.5, 135, 136, 135 (732,216), Flight Centre Travel 4239, 1529, 1545, 1532, 1536, 1527, 1531, 1536, 1521, 1518, 1651, 1650, 1647, 1646, 1649, 1646, 1647, 1649, 1647, 610.5, 610, 611, 610, 613, 615, 617, 619, 614, 617, 285, 283, 285, 284, 283, 285, 284, 285, 284, 285, 284,
4239, 4300, 4270, 4236, 4222, 4255, 4246, 4236, 4240, 1526, 1522, 1533, 1529, 1539, 1535, 1526, 1529.5, 1649, 1647, 1650, 1647, 1650, 1649, 1645, 1649, 1642, 616, 617, 615.5, 615, 617, 615, 616, 617, 612.5, 614.5, 285, 284, 286, 285, 286, 285.5, 284, 286, 284, 286, 284
4224, 4230, 4216, 4210, 4218, 4216, 4206, 4208, 4227, 1535, 1537, 1526, 1529, 1532, 1531, 1535, 1538, 1526, 1642 (179,674), a nonvote 1636, 1626, 1627, 1616 609, 610 (925,280), Servcorp 295, 294, 294.5, 295, 294, (173,745), Virtus Health 440, 440, 442, 439.5, 439, 441,
4211.5, 4224, 4220, 4233, 4232, 4216, 4209, 4212, 1529.5, 1534, 1538, 1529, 1530, 1537, 1537.5, 1534, (531), NEXTDC 609, 606, 612, 608, 617, 619, 613, 614.5, 288.5, 290, 288, 289 (42,028), Service Stream 173, 173, 442, 440, 441, 440, 434, 433, 435, 434, 436, 435,
4205, 4210, 4201, 4192, 4200.5, 4196, 4197, 4202, 1536, 1532, 1533.5, 1539.5, 1540, 1533, 1534, 1517, 611, 610, 614.5, 613, 609, 612, 607, 609, 604, 606, 175, 174, 175, 174, 175, 173.5, 174, 173.2, 173.5, 434.5, 434, 436, 435, 436, 434.5, 436, 435, 435, 434,
4201, 4195, 4199, 4204, 4207, 4200, 4196, 4206, 4200, 1525 (1,846,172), Janus Henderson cdi 2936, 2935, 603, 606, 604, 607.5, 609, 604, 608, 606, 608, 605, 173.5, 173, 171.5, 170.5, 173.5, 171, 170.5, 170.5, 171, 435, 434, 435, 434, 435, 434, 435, 433, 435, 433, 434,
4203, 4186, 4194 (196,539), Freedom Food 463, 464, 2965, 2963, 2973, 2971, 2987, 2975, 2982, 2948, 608.5, 607, 604, 606, 603, 605, 601, 602, 605, 602, 170.5, 170.5, 170.5, 170.7, 170.5, 170, 170.7, 170.5, 435, 434, 436, 434, 435, 437.5, 436 (53,167), Viva
461, 463, 461, 463, 460, 461, 455, 456, 452, 456, 452, 2954.5, 2981, 2977, 2961, 2972, 2961, 2958.5, 2972, 606, 604, 607.5, 606, 608, 605, 607, 604, 606 170, 170.5, 168.5, 169, 168.5, 169, 170, 170 (244,955), Energy Grp 175.5, 175.2, 177, 176.5, 179.7, 182.5,
454, 453, 451, 452, 458, 455, 453, 455, 451, 452, 454, 2976, 2959, 2976, 2977, 2967, 2971, 2964, 2967, 2975, (747,815), NIB Hldgs 513, 513, 520, 517, 524, 522, 524, Seven Grp 1384, 1384, 1408, 1410, 1391, 1405, 1414, 179.5, 180.5, 183, 182.5, 181, 181.5, 183, 181, 180,
451, 452, 451, 452, 451, 452, 451, 452, 448, 444, 445, 2974, 2978, 2975, 2981, 2982, 2965, 2960, 2979, 2988, 524.5, 523, 523.5, 519, 518, 521, 518, 520, 518, 516, 1409, 1418, 1416.5, 1409, 1410, 1418, 1416, 1406, 181.5, 181, 182.5, 182, 184.5, 185, 184.5, 185, 184.5,
441, 446, 446 (85,062). 3001, 2997, 3016, 2997, 3019, 3010, 2994, 3005, 2991, 520, 517, 519, 522, 523, 520, 519, 521.5, 520, 523, 1408, 1414, 1409.5, 1429, 1430, 1422, 1427, 1420, 186, 184.5, 185, 184.5, 185, 183, 183.5, 183, 184, 183,
2991 (698,545), Japara Healthcare 115.5, 116.5, 115, 522.5, 524, 523.5, 520, 521.5, 520, 522, 519, 522, 1425, 1419, 1418.5, 1425, 1419, 1425, 1423, 1425, 185.5, 184.5, 185.5, 185, 184.5, 185, 184.5, 185.5,
G G8 Education 272, 271, 273, 272.5, 271.5, 272, 271, 116.5, 114.5, 116.5, 114.5, 117, 116, 115.7, 116, 116,
115.5, 115, 114.5, 115, 114.5, 115, 114.5, 115, 114.5,
521.5, 523.5, 523, 521, 520, 523, 521, 522, 519, 521
(621,020), Nick Scali 511, 511, 515, 514, 509, 510, 509,
1423, 1420.5, 1422, 1416, 1420, 1414, 1417, 1412,
1414, 1418, 1417, 1406, 1404, 1413, 1410.5, 1398,
183.5, 185 (1,330,885), Viva Energy Reit stp 228, 228,
227, 227.5, 230, 229.5, 230, 229.5, 230, 229, 230, 229,
272.5, 272, 271, 272, 270.5, 270, 271, 270, 268.5, 268,
270, 272.5, 273, 271.5, 273, 271.5, 271, 273, 271.5, 115, 114.5, 114, 114.5, 114.5, 114, 114.5, 113.5, 114, 513, 507, 508, 506, 508, 503, 505, 502, 505, 502, 504, 1401, 1395, 1401 (423,126), Seven West Media 53, 53, 230, 229, 230, 229, 230, 229, 230, 229, 230, 229, 230,
273, 271.5, 273, 271, 272, 271, 273, 271, 273, 271, 113.7, 114, 113.5, 114, 113.7, 113.5, 114.5, 114, 114.5, 501, 503, 501, 502, 501, 502, 499, 500, 498, 499, 498, 54.2, 53.7, 53, 53.5, 54, 53.7, 53.5, 53.7, 53.5, 54, 53.5, 229, 230, 229, 230, 229, 230, 229, 230, 229, 230, 229,
273, 271.5, 273, 271, 273, 272 (1,452,870), GDI Prop Grp 114, 114.5, 113, 113 (71,749), JB Hi-Fi 2150, 2121, 499, 504, 499, 498, 499, 498, 499, 501, 492, 494, 498, 54.5, 54, 54.5, 54, 54.5, 54.2, 54, 54.2, 55, 54, 54.5, 54, 230, 229, 230, 229, 230, 229 (1,110,070), Vocus Grp
stp 133, 133, 134, 133.2, 132.5, 132.7, 133.2, 132.5, 2159, 2145, 2121, 2136, 2108, 2081, 2120, 2117, 2096, 495, 504, 499 (963,648), Nine Entertainment 136, 136, 54.5, 54.2, 54.5, 54.2, 54, 54.5, 54.2, 55.2, 54.5, 55.2, 316, 316, 311, 314, 317.5, 319, 317, 316, 318.5, 317,
133, 132.7, 133.2, 133, 133.5, 133, 133, 133, 132.7, 2097, 2109.5, 2113, 2094, 2114, 2084, 2086, 2099, 137.7, 137, 139.5, 139, 138, 138.2, 139.5, 137.7, 137.5, 55, 54.5, 55, 54.5, 54.7, 54.5, 55, 53.5, 53.5 320, 319.5, 317, 318, 316, 318, 316.5, 315, 317, 315,
133, 132.5, 133, 132.7, 133, 133.5, 133, 133, 133, 2100, 2092.5, 2097, 2074, 2091, 2074, 2080, 2097, 137, 137.5, 136, 135, 136, 135.5, 136.5, 136, 134.7, (2,306,870), SG Fleet Grp 281, 286, 307, 308, 307, 297, 316.5, 315, 316, 315.5, 316, 315.5, 315, 316.5, 316,
132.7, 133.5, 132.7, 133, 133.5, 132.7, 133.5, 132.7, 2098, 2089, 2093.5, 2087.5, 2092, 2078, 2077, 2083, 135, 136.5, 136, 137, 136.5, 136, 136.5, 136, 136.2, 299, 298, 297, 298, 297, 298, 299, 300, 301, 300, 301, 316.5, 316, 318, 317, 316.5, 318, 317, 318, 317, 318,
133.5, 132.5, 133.5, 132.5, 133.5, 132.5 (898,982), 2082, 2079, 2081, 2075, 2080, 2073, 2078, 2070, 2076, 135.5, 136, 135, 136, 135.5, 135, 135.5, 134.5, 135.5, 300, 299, 298, 299, 300, 299, 300, 299, 298, 300, 299, 318 (1,694,088).
Genworth Mortg Ins 217, 216, 218, 220, 218, 219.5, 219, 2065.5, 2061, 2074.5, 2062, 2077, 2068 (1,078,296). 134.7, 134.5, 135.5, 135 (7,715,587), NRW Hldgs 158, 298, 299, 298.5, 299, 299.5, 299, 299.5, 299, 297, 298,
220, 221, 219.5, 219, 220.5, 220, 219.5, 220, 220.5, 157.5, 162.5, 161.2, 159, 160.5, 159.5, 161, 159, 159.5, 297, 298, 297, 298, 297, 294, 273, 274 (8,344), Sigma W Wagners Hld Co 325, 323, 322, 322.5, 321, 324,
220, 218.5, 219, 221, 219, 219.5, 219, 221.5, 221, 220, K Kogan Com 352, 355, 349, 345, 347, 341, 343, 345, 159.7, 159, 160, 159, 162, 160.5, 163, 163.2, 162, 163,
162, 163.5, 160.5, 161.2, 161, 160, 159.5, 160.5, 160,
Health 56, 56, 55.7, 56.5, 56, 55.5, 56.5, 56.7, 56, 56.2,
56.5, 56, 56.5, 56, 56.5, 55.7, 56.5, 56, 56.5, 56, 56.5,
322.5, 321, 320, 323, 322, 321.5, 322, 323, 322, 323,
221, 220, 220.5, 220, 220.5, 220, 221, 220.5, 219, 342.5, 344.5, 344, 342, 345, 343.5, 338, 341.5, 339, 324, 323, 324, 325, 326, 327, 328, 327, 324, 325, 326,
219.5, 219, 219.5, 220, 219.5, 220, 219, 218, 220, 221, 340.5, 338, 340.5, 337, 338, 341, 338.5, 340, 338, 340, 160.7, 160.2, 159.5, 158.5, 160, 159.5, 160.2, 160, 159, 56, 56.5, 56, 56.5, 56, 56.2, 56.5, 56, 56.5, 55.7, 56, 325, 324, 325, 324, 323, 324, 323, 323.5, 324, 323,
218, 218 (215,710), Goodman Grp stp 1076, 1073, 339, 341, 340, 344, 345, 341, 342, 341, 344, 343, 340, 159.2, 158.5, 158.2, 159, 158.7, 157.5, 156.5, 158, 158 56.5, 56, 56.5, 56, 56.5, 55.7, 56.5, 56 (3,241,739), 322, 321, 322, 321, 320, 321, 320, 321, 320 (18,330),
1085.5, 1079, 1074, 1077, 1072, 1074, 1080, 1081, 339, 341, 343, 339, 341.5, 339, 338, 342, 342 (274,932), Nufarm 579, 579, 590, 589, 595, 590, 597, SkyCity Entertain 321, 321, 337, 332, 335, 334, 332, Webjet 1058, 1078, 1056, 1060, 1054, 1056, 1046,
1073, 1078, 1083, 1075, 1069, 1074, 1075, 1071, 1070, (787,870). 592, 593, 595.5, 594, 595.5, 594, 596.5, 594, 596, 333.5, 334, 335, 332, 331, 332.5, 331.5, 333, 332.5, 1042, 1051, 1050, 1040, 1042, 1022, 1018, 1028, 1027,
1074.5, 1075, 1071, 1075, 1072, 1075, 1073, 1076, 592.5, 591, 594, 589, 591, 588, 587, 588, 587.5, 585, 333, 332.5, 333, 332.5, 333, 332.5, 333, 332.5, 333, 1034, 1030, 1034, 1031.5, 1040, 1039.5, 1048, 1040,
1073, 1072, 1075, 1074, 1076, 1074, 1078, 1077, 1081, L Lendlease Grp stp 1136, 1136, 1124, 1131, 1123, 586, 582.5, 583, 580, 582, 579, 582, 580, 582, 579,
581.5, 584, 582, 588, 584, 587, 585 (865,164).
332.5, 333, 332.5, 333, 332, 333, 332, 332.5, 332, 333,
332.5, 332, 331.5, 331, 330, 331, 330, 328, 329
1050, 1043, 1050, 1055, 1054, 1046, 1051, 1044, 1046,
1051, 1048, 1052, 1049, 1053, 1049.5, 1053, 1051,
1082, 1078, 1081, 1076, 1077, 1070, 1072 (3,214,824), 1124.5, 1128, 1125, 1142, 1137, 1149, 1147, 1141,
GPT Grp stp 535, 533, 539, 537, 535.5, 540, 535.5, 536, 1144, 1136, 1138, 1144, 1135, 1147, 1144, 1150, 1146, (373,967), Smartgrp 851, 851, 887, 878, 895, 894, 903, 1056.5, 1056, 1053, 1047, 1049, 1054, 1054 (517,860),
539, 538.5, 534.5, 537, 539, 538, 535, 536, 533.5, 533, 1157, 1155, 1158, 1149, 1162, 1161, 1166, 1168, 1161, O OFX Grp 174, 174, 173, 174, 173.5, 174, 173.5, 174, 893, 897.5, 892, 897, 895, 891, 893, 881, 890, 885, Webster 160, 159, 159.5, 159, 159.5, 159, 158, 159.5,
535, 531.5, 532, 533, 533.5, 532, 535, 533, 534, 533, 1166, 1160, 1161, 1164, 1163, 1167, 1165, 1169, 1165, 173, 171, 169.5, 170, 170.5, 170, 169.2, 169, 170.5, 887, 885, 892, 890, 904, 905, 900, 897, 901, 900, 896, 158, 158.5, 158, 158.5, 158, 156, 156.5, 156, 159.5,
534, 533, 534, 533.5, 535, 534, 536, 535, 537, 536.5, 1171, 1170, 1162, 1166, 1160, 1161.5, 1155, 1158, 170, 169.5, 170, 169.7, 170, 169.5, 171, 170, 170, 897, 890, 889, 893.5, 891, 896, 893, 895, 893, 896.5, 158.5, 159, 160, 160.5, 160, 164.5, 162.2, 157.5
534.5, 536, 533.5, 536, 534, 535, 532, 533 (3,525,686), 1152, 1154 (1,973,477), Link Admin Hldg 677, 677, 669, 169.7, 170, 169.5, 169.5, 171, 170.5, 170, 170.5, 170.2, 894, 897, 900, 896, 897, 891, 889, 894, 890 (392,690), (40,849), Wesfarmers 3210, 3205, 3226, 3205, 3220,
GrainCorp 917, 905, 922, 917, 925, 925.5, 922, 923.5, 671, 678, 679, 676, 678, 675, 679, 678, 675, 675.5, 169.5, 170, 169.5, 170, 169.5, 170, 169, 170 (56,029), Sonic Healthcare 2211, 2204, 2221, 2225, 2205, 2214, 3208, 3224, 3220, 3240, 3233, 3210, 3212.5, 3200,
920, 924, 919, 924, 920.5, 925, 924.5, 921, 925, 920, 675, 677, 674, 675, 673, 671, 674, 673, 675.5, 675, oOh! Media 340, 340, 345, 342, 345, 344, 343, 340.5, 2208, 2212, 2204, 2196, 2208, 2203, 2197, 2200, 2190, 3202.5, 3198, 3193, 3202, 3191, 3200, 3197, 3191,
922, 918.5, 918, 922, 917, 916, 921.5, 920.5, 917.5, 672, 675, 671, 672.5, 671, 673, 669.5, 670, 673, 672, 340, 342, 341, 336, 336.5, 339, 337, 338.5, 340.5, 341, 2195, 2180, 2182, 2169, 2176, 2164, 2168, 2160, 2169, 3190, 3198, 3199, 3188.5, 3187, 3191, 3183, 3185,
918.5, 915.5, 919, 913, 918, 917.5, 915, 916, 921, 918, 669, 671, 669, 671, 670, 672.5, 669, 672, 669, 671, 671 339.5, 342, 340, 341, 345, 344, 343, 344, 341.5, 341, 2158, 2157, 2165, 2167, 2160, 2165, 2161, 2163, 2159, 3193, 3192, 3183, 3188, 3181, 3182, 3191, 3188,
923, 920, 921.5, 925, 921, 915, 914, 920, 920 (827,204), Liquefied Natural 51.5, 51, 51.5, 52, 51.5, 343, 341, 342, 341, 342, 345, 344, 341, 343, 342, 340, 2163, 2160, 2163, 2160, 2165, 2164, 2167, 2171, 2161, 3183.5, 3187, 3176.5, 3184, 3172, 3179, 3172, 3176,
(418,798), Greencross 545, 545, 545, 546, 545, 544, 51.7, 52, 52.5, 52.2, 52, 52.2, 52, 51.7, 51.5, 51, 51.5, 341, 340, 341, 341 (945,134), Orica 1681, 1681, 1707, 2159.5, 2169, 2170, 2161, 2162, 2156, 2160 3172, 3165.5, 3176, 3175 (1,918,781), Westpac Banking
543.5, 544, 544, 544, 544, 544, 544, 545, 544, 545, 51.2, 51.5, 51.7, 51.5, 51, 51.5, 51.2, 51, 51.5, 51, 51.2, 1700, 1713, 1714, 1701, 1702, 1711, 1704, 1709, 1705, (1,569,458), Spark Infrastructure forus 219, 219, 217, 2470, 2468, 2487, 2484, 2499, 2498, 2487, 2490.5,
544, 545, 544, 545, 544, 545, 544, 545, 544, 546, 544, 51.5, 51, 51.2, 51, 51.2, 51.5, 51, 51.2, 51, 51.2, 51.5, 1710, 1704, 1706, 1699, 1705.5, 1694, 1698, 1705, 219, 219, 219, 219.5, 219, 220, 219, 220.5, 220, 219, 2480, 2490.5, 2477, 2484, 2477, 2481.5, 2474, 2479,
545, 544, 545, 544, 545, 544, 547, 545, 543, 543 51, 50.7, 50.5 (525,804), Lovisa Hldgs 615, 618, 610, 1705.5, 1700, 1706, 1702, 1704.5, 1700, 1705, 1700, 220, 218, 218.5, 219.5, 219, 219.5, 218, 218.5, 221, 2471, 2472.5, 2466, 2475, 2472, 2481.5, 2481, 2476,
(241,859), Growthpoint Prop stp 375, 378, 374, 370, 373, 613, 610, 613, 609, 601, 592, 596, 592, 593, 599, 595, 1709, 1710, 1702, 1707, 1701, 1705.5, 1704, 1696, 220, 221, 220, 221, 220, 221, 220, 221, 222, 221, 222, 2478, 2485.5, 2485, 2493, 2491, 2495, 2494, 2486,
372, 374, 373, 372, 374.5, 372, 373.5, 373.5, 374, 589, 588, 593, 589, 583, 584, 588, 587, 574, 569, 576, 1705, 1698, 1696, 1702, 1703, 1697, 1703, 1703 220, 222, 220, 222, 221, 219, 219 (2,783,072), Spark 2487, 2492, 2488, 2497, 2495, 2503, 2502, 2507.5,
373.5, 374, 373.5, 372.5, 373, 372, 372.5, 373, 373.5, 572, 574, 569, 568, 562, 563, 576, 570, 575, 573, 579, (634,932), Orora 303, 303, 307, 306.5, 308, 307.5, 310, New Zealand 399, 398, 400, 401, 399, 402, 400, 399, 2505, 2501, 2507, 2505, 2500.5, 2495, 2504, 2504
374, 373.5, 375, 374.5, 375, 374, 375, 374.5, 375, 374, 574.5, 581, 577, 581, 580, 572, 575, 570, 571 308, 307.5, 309, 308, 310, 309.5, 310, 307.5, 309, 400.5, 399.5, 398, 397, 399, 398, 398.5, 396, 397, 396, (6,246,946), nyr3qut 10048, 10047, 10048, 10047,
374.5, 374, 375, 374.5, 375, 374.5, 375, 374, 376, 374, (323,823). 307.5, 309, 307.5, 308, 311, 309, 310, 308.5, 309, 308, 397, 396, 397, 396, 397, 396.5, 396, 395, 395.5, 395, 10022 (1,311), nyr3qut 9907, 9919, 9920, 9908, 9920,
376, 376 (280,099), GUD Hldgs 1119, 1119, 1136, 1133, 310, 307.5, 308.5, 307.5, 309, 308, 311, 310.5, 316, 396, 394, 396, 394, 395, 396.5, 396, 395, 398, 396, 9911, 9910, 9908, 9919.9, 9920, 9922.9, 9925 (2,511),
1143, 1140.5, 1147, 1141, 1144, 1141, 1144, 1146, M Macq Grp 10685, 10674, 10782, 10733, 10840, 312, 311, 312, 311, 312, 309, 309.5, 308, 308
(2,390,133).
397, 396, 397, 397 (518,171), SpeedCast Intl 280, 280,
286, 285, 290, 291, 284, 282, 286, 282.5, 285.5, 283.5,
nyr3qut 10245, 10240, 10234, 10240, 10258 (929),
nyr3qut 10450.9, 10480, 10486, 10490, 10452, 10454,
1144, 1137, 1138.5, 1142, 1139, 1142, 1145, 1139, 10813, 10924, 10858, 10942, 10950, 10871, 10911,
1143, 1138, 1136, 1139, 1136, 1139, 1137, 1138.5, 10854, 10885.5, 10854, 10869, 10925.5, 10889, 286.5, 283, 285, 282, 285, 283, 284.5, 282, 284, 283, 10453, 10452.1, 10451.7, 10455, 10457, 10455,
1138, 1139, 1137, 1138, 1137, 1138, 1137, 1139, 1137, 10837, 10832, 10890, 10856, 10932, 10949, 10916, P Pact Grp Hldgs 337, 337, 342, 340, 342, 343, 346, 343, 284.5, 284, 283.5, 284.5, 284, 283, 284, 283.5, 284,
283, 283.5, 291.5, 290.5, 296, 294.5, 293, 292.5, 296,
10460, 10452.1, 10453 (3,906), nyr3qut 9660, 9685,
1139, 1138, 1136, 1129, 1132, 1127, 1129 (127,667), 10922, 10962, 10954, 10986, 10969, 11000, 10991, 342, 344, 342, 341, 342, 339, 339.5, 338, 337, 338, 9676, 9675, 9660, 9680, 9660, 9656, 9655, 9660, 9675,
GWA Grp 270, 270, 279, 277, 278.5, 278, 279, 278, 282, 10949, 10934, 10966, 10949, 10973, 10970, 11017, 337.5, 339, 338.5, 337, 339, 338.5, 336, 337, 338, 294, 297, 298, 295, 295 (2,504,296), Starpharma 108.5, 9679 (4,489), nyr3qut 10025, 10029, 10025, 10022,
281.5, 278, 281, 278.5, 279, 277, 279, 277, 278, 277, 11005, 11056, 11047, 11008, 11007, 11030, 11021, 337.5, 339, 337, 338, 336, 337, 336, 337, 336, 337.5, 109, 107, 108, 106, 110, 105.5, 105.2, 103.5, 105, 10021, 10020, 10017, 10016, 10015, 10010, 10004,
280, 278, 280, 278, 280, 278, 280, 278, 280, 278, 279, 10980.5, 10990, 10961, 10983 (937,058), nyr6qut 337, 339, 338.5, 340, 338, 340 (496,205), Pendal Grp 103.5, 104.5, 103, 104.5, 102.5, 103.5, 103, 104.5, 103, 10007, 10008 (11,743), Wisetech Global 1706, 1681,
280, 279, 281, 280, 282.5, 282, 284, 282, 284, 283, 10810, 10815, 10820, 10810, 10750, 10703 (740), 766, 766, 777, 785, 783, 788, 784, 788.5, 788, 779, 106, 105, 104, 105.5, 104.2, 106, 105, 103.7, 104.5, 1720, 1717.5, 1755, 1757, 1734, 1748, 1726, 1745,
281, 282, 280, 282, 282 (369,696). nyr3qut 10240, 10250, 10235, 10249, 10250, 10249, 783, 777, 776, 780, 779, 776, 774, 777, 775, 772, 778, 103.5, 104.5, 103.5, 104.5, 103.5, 104.5, 104, 103, 1729.5, 1738, 1729, 1720.5, 1742, 1726, 1738, 1735,
10236, 10235 (3,864), Magellan Fin Grp 2362, 2356, 774, 775, 778, 774.5, 778, 776, 777, 774.5, 776, 778, 104.5, 103.5, 104, 102.5, 103.5, 102.5, 103, 102, 102 1718, 1731, 1726.5, 1727, 1736, 1733, 1724, 1723,
H Hansen Tech 350, 350, 345, 349, 343, 345, 348, 345, 2388, 2390, 2414, 2418, 2399, 2400, 2415, 2398, 2413, 775, 776, 779, 778, 781.5, 783, 780, 782, 779, 780.5,
777, 778, 774, 777 (382,034), Perpetual 3142, 3142,
(1,684,172), Steadfast Grp 267, 267, 268, 269, 269.5,
268.5, 269.5, 270, 270.5, 269, 270, 269, 270, 268.5,
1734.5, 1734, 1722, 1731, 1722, 1734, 1728, 1731,
1723, 1731, 1721, 1719, 1733, 1734, 1723, 1714, 1726,
346, 349, 346, 347, 348, 346, 347, 348, 347, 349, 348, 2416, 2402, 2403, 2394, 2404, 2393, 2401, 2390, 2387,
346, 348, 346, 348, 346, 348, 346, 348, 346, 347, 348, 2400, 2394, 2407.5, 2412, 2404, 2403, 2413, 2406, 3177, 3166, 3211, 3204, 3180, 3195, 3170, 3177, 3155, 270, 268.5, 268, 269.5, 268.5, 269.5, 269, 270, 270.5, 1725, 1714, 1723, 1715, 1720 (652,390), Woolworths
345, 348, 347.5, 348, 347, 348, 347.5, 348, 350, 348.5, 2412, 2408, 2413, 2411, 2404, 2411, 2404, 2402, 2409, 3162, 3142, 3141, 3130, 3142, 3126, 3123.5, 3144, 269, 270, 269, 270, 269, 270, 268, 268.5, 267.5, 267, Grp 2926, 2923, 2940, 2936, 2944, 2939, 2953, 2956,
350, 348, 350, 347, 347 (70,066), Harvey Norman 316, 2401, 2410, 2407, 2414, 2416, 2404, 2398, 2410, 2403, 3119, 3129, 3127, 3119, 3127, 3117, 3118, 3126.5, 268, 267, 270, 269, 270, 269.5, 270, 269.5, 270.5, 270, 2940, 2945, 2954.5, 2952, 2946, 2945, 2950, 2949,
316, 319, 318.5, 316, 317, 318.5, 317.5, 313, 315.5, 2391, 2387, 2396, 2395 (329,025), Mayne Pharma 74.5, 3122, 3126, 3121, 3120, 3125, 3123, 3127, 3121, 3126, 269.5, 270, 268, 270 (1,194,892), Sthn Cross Media 98, 2941, 2946, 2935, 2934, 2941, 2934.5, 2942, 2943,
313, 312.5, 314, 313, 311, 312, 310.5, 308.5, 309, 308, 74.5, 74, 76, 75.7, 75, 75.5, 75.7, 75.5, 76, 75.5, 76, 3122, 3127, 3122, 3121, 3130, 3123, 3126, 3127, 3122, 98, 99, 98.2, 100.5, 99.7, 101, 100.5, 100.7, 99.5, 100, 2929, 2928, 2936, 2933, 2936, 2932, 2937, 2929, 2927,
310.5, 311.5, 310, 311, 310, 311, 310.5, 311, 310, 311, 75.5, 76, 75.7, 76, 75, 76.5, 76, 77.5, 77, 78.2, 78, 77.5, 3126, 3119, 3125 (168,148), Pinnacle Invest 451, 451, 100.2, 99.5, 100.5, 99.5, 100, 99.5, 99.7, 99.5, 100, 2934, 2932, 2925, 2929, 2926, 2943, 2938, 2945, 2941,
310, 311, 309.5, 311, 310, 311, 310, 311, 310.5, 311, 78, 77.5, 78, 77.5, 78, 77.5, 78, 77.5, 77.7, 77.2, 78, 431, 430, 434, 433, 429, 430, 428, 426, 431, 430, 99.5, 100, 99.5, 100, 99.7, 100, 99.5, 100, 99.5, 100, 2949, 2947, 2942, 2945, 2933, 2933 (2,563,161), WPP
310, 311, 310, 311 (5,897,288), Healius 276, 280, 272, 77.2, 77.5, 77, 77.2, 76.5, 77 (3,690,063), McMillan 427.5, 429, 427, 428, 426, 428, 426.5, 425, 424, 427, 99.5, 100, 99.5, 100, 99.5, 100, 99.5, 100, 99.5, 100, AuNZ 57, 58, 56, 51.5, 56, 54, 54.5, 55, 54, 57, 55, 55.5,
275, 269, 268.5, 273.5, 271.5, 274.5, 273, 277, 278, Shakespr 1295, 1295, 1355, 1351, 1375, 1371, 1386, 425, 422, 425, 423, 424, 423, 426, 422, 424, 421, 424, 99.5, 100, 99, 99.5 (1,262,514), Stockland stp 351, 351, 55, 55.5, 55, 54.5, 54.5, 53.5, 53.7, 54.5, 55, 55.5, 53,
273, 274, 272, 273, 270, 273, 272.5, 269, 268, 270, 1380, 1385, 1382, 1390, 1389, 1380, 1369, 1372, 1364, 422, 417, 420, 418, 412, 416, 422, 418, 420, 416, 420 354, 350, 353, 351, 353, 350, 351.5, 349, 351, 349, 54, 53.5, 53, 56.5, 54 (49,639).
269.5, 268, 269, 268, 269, 266, 267, 262, 262.5, 258, 1360, 1368, 1360, 1368, 1364, 1370, 1360, 1367, 1362, (142,722), Platinum Asset 483, 483, 490, 488, 492, 349.5, 350, 348.5, 348, 349, 348, 350, 349, 351, 352,
257, 260, 259, 262.5, 261, 264, 262, 264.5, 262.5, 1365, 1361, 1365, 1361, 1363, 1357, 1362, 1359, 1361, 489.5, 494, 492, 494, 492.5, 490, 491, 490.5, 491, 350, 352, 351, 350, 351, 350, 351, 349, 351, 350,
351.5, 350, 351, 350, 351, 350, 351, 349, 350
X Xero 4179, 4179, 4240, 4225, 4293, 4298.5, 4260,
263.5, 262, 264, 263 (4,861,619), Healthscope 221, 221, 1357, 1359, 1368, 1365, 1374, 1373, 1377, 1373, 1376, 490.5, 491, 488, 487, 490, 487, 489, 488.5, 491, 490, 4246, 4283, 4244, 4294, 4269, 4293.5, 4285.5, 4245,
222, 222.5, 221, 222, 222.5, 221, 221.5, 222, 221.5, 1371, 1368, 1374, 1369 (134,376), Medibank Private 492, 490, 493, 492, 494, 493, 491, 492, 490, 491, 490, (3,721,799), Suncorp Grp 1252, 1250, 1269, 1264, 4273, 4238, 4266.5, 4240, 4229, 4252, 4239, 4268,
221, 221.5, 221, 221.5, 221, 221.5, 221, 221.5, 221, 253, 250, 258, 256, 257, 257.5, 256, 257.5, 257, 255, 492, 491, 492.5, 492, 493, 491, 492, 490, 492.5, 490, 1270.5, 1270, 1266, 1264, 1269, 1261, 1262, 1260, 4264, 4233, 4251, 4232, 4252, 4235, 4254, 4243, 4251,
222, 220, 221, 221.5, 221, 221.5, 221, 221.5, 221, 255.5, 253, 251, 251.5, 250, 252, 251.5, 250, 252, 251, 492, 492 (467,752), Polynovo 60, 59.5, 60, 59.5, 59, 1262, 1258, 1260, 1264, 1260.5, 1266, 1263, 1267, 4228, 4246, 4231, 4240, 4217, 4238, 4222, 4212, 4230,
221.5, 221, 221.5, 221, 220.5, 222, 221.5, 220, 221.5, 252, 251, 253, 252, 254, 253, 254, 252, 253, 252, 253, 59.5, 60, 59.5, 59 (525,403), Praemium 66.5, 66.5, 65.5, 1264.5, 1269, 1270, 1268, 1275, 1276, 1272, 1274, 4231, 4202, 4198, 4216.5, 4201, 4214, 4196, 4209,
221 (2,529,165), Hotel Prop Inv stp 313, 313, 310.5, 312, 252, 254.5, 253, 254, 253, 254.5, 254, 253, 254, 253, 66.5, 66, 67, 66.2, 65.5, 65, 65.2, 65.5, 64.5, 65, 64.5, 1270, 1271, 1268, 1269, 1251, 1255, 1248, 1250, 1264, 4209 (520,191).
311, 310, 309.5, 311, 309, 306.5, 307, 305, 306.5, 305, 254.5, 252, 254 (5,311,425), Megaport 370, 370, 373, 64, 64.5, 64.2, 64, 64.5, 65, 64, 64.5, 64, 63.5, 64.5, 64, 1261, 1267, 1260.5, 1266, 1262, 1267, 1265, 1262,
306.5, 305.5, 305, 304, 305.5, 305, 305, 303, 306, 303,
304, 303.5, 304.5, 304, 303, 305, 304, 305.5, 304, 305,
371, 365, 366, 367, 365, 366, 370, 366, 370, 366, 369,
366, 367, 366, 366, 366, 368, 379, 363, 363, 371, 363,
64.5, 64, 64.2, 63.5, 64.5, 64, 63, 63 (393,965), Premier
Invest 1435, 1435, 1463, 1446.5, 1462, 1451, 1453,
1267, 1267 (2,860,555), lpyr3qut 10170, 10180, 10170,
10189.9 (371), nyr3qut 10265, 10266, 10283 (134), INTEREST RATES
306, 305, 306, 305, 306, 304, 305 (206,066), HT&E 363, 370, 363, 370, 363, 371, 364, 373, 365, 363, 369, 1448, 1451, 1442, 1447, 1443, 1435, 1432, 1436.5, nyr3qut 10075, 10034, 10008, 10005 (307), Super Retail AGL Energy hym3qut 10193, 10170, 10200, 10172, 10160
157.5, 157.5, 155, 157.5, 155, 157, 155, 155, 155, 369 (37,914), Mesoblast 127.5, 125, 129.5, 132.5, 131, 1429, 1436.5, 1435, 1428, 1431, 1444.5, 1446, 1438, Grp 684, 686, 661, 669, 683.5, 685, 679, 682, 669, 673, (666), Aust Unity sfym3wu 10253, 10260, 10253, 10252
156.5, 155.5, 157.5, 156, 157.5, 156, 156.5, 157.5, 156, 133.5, 134, 132, 132.5, 129, 129.5, 131.5, 131, 132, 1437, 1447, 1445, 1443, 1445, 1442, 1443, 1437.5, 669, 672, 657, 661, 655, 660.5, 653, 657, 648, 645, (996), Crown Resorts hym3qut 10350, 10390, 10350,
157.5, 155.5, 156.5, 155.5, 156.5, 155.5, 156.5, 155.5, 131, 131.5, 132, 130.5, 129, 130, 129, 129.5, 128.5, 1438.5, 1441, 1440, 1436, 1439, 1433.5, 1436, 1431, 651, 648, 652, 655, 648, 647, 653, 655, 650, 651, 654, 10375, 10350 (1,507), CVC coym3wu 10126 (3), IAG
156, 155.5, 158.5, 156, 158.5, 156, 157, 156, 154, 156, 127.5, 128, 129, 129.5, 129.5, 129.5, 129, 130, 129.5, 1434, 1429.5, 1432, 1423, 1427, 1419, 1415, 1422, 655, 652, 656, 654, 655, 660, 657, 659, 651, 650, Finance (NZ) coyr3qu 10250, 10245, 10225, 10220,
155 (29,037), HUB24 1165, 1160, 1168, 1162, 1147, 131, 130, 131.5, 130.5, 129, 129.5 (1,114,890), Metcash 1417 (374,521), Pro Medicus 1136, 1136, 1151, 1144, 653.5, 654, 644, 647, 644, 646 (1,102,470), Superloop 10218 (1,036), Macq Bank hyr3qu 8450, 8500 (732),
1162, 1156, 1160, 1146, 1150, 1154, 1151, 1163, 1156, 234, 234, 238, 237.5, 239, 240, 238, 239.5, 238, 239, 1159, 1146, 1155, 1151, 1160, 1168, 1155.5, 1135, 155.5, 155.5, 150.5, 154.5, 155, 150.5, 153.5, 151.5, National Aust Bank hyr3qu 8315, 8311, 8310, 8310.2,
1162, 1157, 1167, 1164, 1182, 1173, 1164.5, 1165, 236, 238, 236, 237, 234.5, 237, 235, 233.5, 235, 233.5, 1134, 1137.5, 1149, 1136, 1149, 1141, 1149, 1148, 152.5, 152, 151, 153, 151.5, 150.5, 153, 150.5, 151.5, 8316.2, 8316.1, 8316, 8310, 8320 (3,382), Qube Hldgs
1169, 1163, 1162, 1169, 1165, 1170, 1167, 1166, 1155, 236, 235, 236, 235.5, 238, 237, 235, 236, 234, 235, 1150, 1149, 1155, 1149, 1156, 1151, 1169, 1172, 1159, 150.5, 152, 151, 151.5, 151, 152, 151, 155, 155.5, hym3qu 10780, 10781, 10790, 10780 (186), Tatts Grp
1156, 1150, 1151, 1155, 1151, 1155, 1152, 1156.5, 233.5, 235, 233, 234, 233, 234, 232, 234, 232, 234, 1165, 1157, 1143, 1164, 1165, 1162, 1165, 1163, 150.5, 153.5, 151.5, 152, 152.5, 153, 152, 152.5, 152, fym3wu 10056.2, 10056.1, 10056, 10055, 10082,
1153, 1154, 1168, 1160, 1152, 1156, 1140, 1141 233, 232, 233, 232, 233, 232 (3,541,980), Mirvac Grp stp 1164.5, 1175, 1178, 1164, 1178, 1175, 1194, 1177, 152.5, 153.5, 150, 150 (67,359), Sydney Airport stp 666, 10060.1 (862), US Masters Res Prop bvm3ut 10040 (240).
(66,178). 221, 220.5, 223, 222, 223, 225, 222, 223.5, 224, 220, 1196, 1192 (102,566), Propertylink Grp forus 114.5, 670, 661, 667, 675, 676, 673, 676, 674, 673, 675.5,
I IDP Education 969, 969, 963, 971, 988, 1004, 1003,

223.5, 221, 222, 220.5, 221, 220, 221, 219.5, 220,
222.5, 223, 221.5, 223, 222, 223, 222, 223, 222, 223,
114.5, 115, 114.7, 114.5, 114.7, 115, 115, 114.5, 114.7,
115, 114.7, 115, 114.7, 115, 114.7, 115, 114.7, 115,
674, 676, 673, 675, 673, 672.5, 674.5, 672.5, 675, 674,
670.5, 674, 673, 675, 672, 673, 670, 671, 673, 671, WARRANTS
222, 223, 222, 224.5, 223, 224, 223, 224, 223, 222, 114.7, 115, 114.7, 115, 114.7, 115, 114.7, 115, 114.5, 673, 672, 674, 672.5, 675, 674, 675, 674, 673, 676,
1008, 1003, 1011, 1011.5, 1009, 1010, 1008.5, 1010.5, 675, 676, 673, 675 (3,338,961). Afterpay Touch mini l 315 (200), AGL Energy mini s 462,
1003, 1005, 997, 1001, 998, 1005, 1007, 1001, 1002, 223, 221, 221 (9,038,947), Monadelphous Grp 1313, 115, 114.5, 115, 114.5, 115, 114.5, 114.5 (1,264,622). 458, 454, 453 (10,000), Alumina imini 87 (10,000), Amcor
1004, 1000, 1003.5, 1001, 1002, 995.5, 996, 989, 991, 1313, 1339, 1340, 1372, 1376, 1367, 1380, 1372, 1380, mini s 310 (2,000), ANZ Banking Grp ctwmy19rw 308
987, 991, 990, 986, 990, 986, 991, 990.5, 982, 985.5, 1373, 1378, 1389, 1380, 1376, 1381, 1390, 1386, 1391, Q Qantas Airways 575, 574, 581, 577, 583, 584, 580, T Tabcorp Hldgs 425, 424.5, 426, 427.5, 427, 425, 425.5, (3,333), imini 838 (700), imini 420 (15,000), mini l 562,
980, 985 (396,439), IMF Bentham 299, 299, 308, 305, 1386, 1393, 1390, 1400, 1406, 1398, 1399, 1402, 1403, 578.5, 584, 582, 578.5, 580, 578.5, 579, 577, 580, 579, 428.5, 425.5, 429, 427, 429, 427, 429, 427, 429, 427, 585 (1,000), mini l 329, 345, 346, 338, 346, 345, 360,
305, 307, 307, 306, 304.5, 305.5, 305, 304.5, 305, 1399, 1402, 1398, 1399, 1393, 1401, 1397, 1399, 1390, 575, 576, 579, 576, 578.5, 575.5, 575, 577, 576.5, 428, 426, 426.5, 431, 431.5, 429, 432, 430, 431, 429, 359 (13,560), mini s 350, 365, 325 (10,000), gslminil
304.5, 300, 301, 299, 299, 298, 299.5, 301, 299, 299, 1393, 1396, 1392, 1401, 1399, 1390, 1395, 1393.5, 574.5, 575, 576, 573, 573.5, 572.5, 570, 572, 571, 573, 430, 428, 429, 428, 429, 428, 430, 429.5, 428, 430, 190.5, 210, 213, 209 (6,600), gslminis 223, 199, 206,
296, 299, 298.5, 299, 299.5, 299, 299, 299.5, 299, 300, 1389, 1388, 1395, 1395 (128,493), Monash IVF Grp 102, 572, 574, 572, 573.5, 573, 574, 572, 574, 574 427, 425, 426, 421, 423, 423 (3,683,393), Tassal Grp 191, 195.5 (22,300), gslminis 324, 325 (4,000), ubsjun19i
297, 300, 297, 300 (42,709), Incitec Pivot 328, 328, 326, 102.5, 103, 102.5, 102, 101.5, 102.5, 101.7, 101.5, 102, (3,122,836), QBE Insurance Grp 1000, 997, 1005, 1000, 436, 441, 429, 434, 441, 442, 444, 439, 443.5, 442.5, 56 (8,750), ctw cw 16 (50,000), ctwjn19pw 298, 301
325.5, 331, 333, 331, 334, 333, 330, 331, 333, 331, 101.7, 102.5, 102.2, 102, 102.2, 102.5, 102, 101.7, 102, 1004, 1000, 999, 1003.5, 1003, 998, 1002, 997, 1000, 443.5, 444, 441, 440, 441.5, 440, 441, 437.5, 438.5, (3,288), Aristocrat Leisure mini l 265, 266, 268, 267
332.5, 333, 331, 333.5, 333, 332, 333, 332, 333.5, 333, 102.5, 102.2, 102, 101.7, 101.5, 101.7, 101.5, 101, 996, 999, 997, 1001, 1000, 1004, 1000, 1003, 1001, 437, 438, 437, 439.5, 438.5, 440.5, 440, 442, 443, 441, (10,000), mini l 305, 339, 338, 332, 338, 335 (5,250),
334, 332.5, 334, 332, 333.5, 333, 331.5, 332, 333, 100.5, 100, 100.7, 101, 101.2, 101, 101.5, 103 1002, 1004, 1005, 1001, 1003, 1000, 1003, 1001, 1002, 442, 446, 445, 442, 443.5, 444, 443, 446, 445.5, 446.5, Aust Agricult Co mini l 19 (5,000), Aveo Grp mini l 38
332.5, 335, 333.5, 334.5, 333.5, 335, 334, 335.5, 335, (183,685), Money3 160.5, 160.5, 162.5, 161, 163.5, 1007, 1004, 1006, 1005, 1002, 1005, 1004, 1002, 1001, 447, 446, 446.5, 444, 447, 446 (456,550), Technology (10,000), Bank of Qld imini 211, 206, 214 (16,000),
333, 334, 332, 333 (5,408,434), Industria REIT stp 272, 161.5, 160, 162.7, 163, 161, 161.2, 160.7, 160.5, 161.5, 1006, 1006 (5,439,652), Qube Hldgs 251, 251, 255, 254, One 595, 595, 603, 601, 610, 614, 610, 613, 610, 613, Bellamys Aust imini 234 (2,000), imini 216 (2,000), mini l
271, 271.5, 272, 271.5, 271, 272, 273, 272.5, 273, 161.2, 161, 161.2, 160.5, 161, 160.5, 161, 160, 165.5, 256, 257, 256.5, 255, 256, 254, 255, 255.5, 254, 253.5, 610, 611, 609, 611, 608.5, 610.5, 607, 606, 609.5, 607, 233, 217, 210, 209, 210, 208, 206, 204, 203, 202
272.5, 272, 272.5, 272, 272.5, 272, 272.5, 272, 272.5, 162, 160.5, 160, 161, 159.5, 158, 162.5, 157.5, 158.5, 255, 254, 255, 254.5, 255, 254, 255, 254, 255, 254.5, 611, 610.5, 607, 610, 610.5, 608.5, 610.5, 608, 611, (43,585), BetaShares DivHarv imini 166 (2,000), BHP Grp
272, 273, 272.5, 272, 273, 272, 273, 273.5, 273, 273.5, 157, 158.5, 158, 158.5, 157.5, 159, 159 (204,004), Myer 255, 254, 255, 254, 255, 254, 255, 254, 255, 254, 255, 608, 610, 607, 610.5, 607, 608.5, 606, 608, 606, 608, ubs iw 262, 258, 256, 248, 243, 249 (7,000), imini 837
273, 272, 273.5, 273, 273.5, 273, 273.5, 274, 273.5, Hldgs 40.5, 40.5, 42, 41.5, 42, 41.5, 42, 41.5, 42, 41, 254, 254.5, 253, 254, 255, 254, 255, 254, 255, 255 606, 609, 608, 605, 607, 604, 605 (598,087), Telstra Corp (1,000), mini l 560 (3,000), gslminil 147, 148, 134, 138,
273, 274, 273, 272, 274, 272, 274, 272, 275 (34,335), 41.2, 40.5, 41, 40, 40.5, 40.2, 41, 40.2, 40.5, 40, 40.2, (1,841,844). 281, 281, 279, 281, 283, 282, 284, 283, 284, 283, 285, 113, 114, 119.5, 118, 119, 99.5, 97.5, 102.5, 101.5
Infigen Energy stp 44, 44, 45.5, 44, 45.5, 45.2, 45.5, 46, 40, 40.5, 40, 40.5, 40, 40.5, 40.2, 40.5, 41, 39.5, 39.7, 284, 285, 284, 285, 284.5, 283, 284, 283, 284, 283, (71,358), gslminil 193, 204, 187, 189, 190 (35,800),
47, 46.5, 47, 45.5, 46, 46.5, 46, 46.2, 46.5, 47, 46, 47, 40.5, 40, 40.2, 41, 40.5, 41, 41 (1,912,197), MYOB Grp R Ramsay Health Care 5830, 5816, 5850, 5814, 5848, 284.5, 283.5, 285, 284, 283.5, 284, 283.5, 284, 283.5,
284, 283.5, 284, 283.5, 284.5, 283, 283.5, 285, 284,
gslminil 549 (5,000), gslminis 216, 219, 225 (32,000),
46, 47, 46, 47, 46, 47, 46.5, 47, 46.5, 47, 46.5, 47, 46.5, 333, 333, 336, 337, 334, 335.5, 334, 334.5, 333.5, 5836, 5870, 5837, 5852.5, 5849, 5819, 5824, 5842, mini s 469, 495, 497 (1,950), ctw cw 52.5 (1), ctwjn19cw
47, 46, 47 (933,080), Infomedia 108, 108, 109.5, 109.5, 334.5, 334, 335, 334.5, 335, 334.5, 335, 334, 335, 334, 5850, 5827, 5834, 5795, 5791, 5811, 5808, 5780, 5785, 285, 284, 285, 284, 285.5, 285 (17,285,062), The A2 Milk 264, 254 (4,000), ctwjn19pw 129, 135, 145 (21,300),
109, 112.5, 113, 111, 112, 112, 113, 113.5, 113, 112.5, 334.5, 333, 333.5, 334, 333, 333.5, 334, 333, 333.5, 5807, 5802, 5815, 5805, 5820, 5821, 5811, 5820.5, Company 1055, 1048, 1063, 1054, 1061, 1060, 1056, Bingo Ind imini 40 (10,000), BlueScope Steel mini l 310
113, 118, 114.7, 114.5, 114, 113.5, 114, 113, 112.5, 332.5, 333, 333.5, 334, 333, 333.5, 333, 334, 333, 334, 5812, 5811, 5818, 5820, 5812, 5819, 5791, 5787, 5798, 1058, 1054, 1055, 1049, 1053, 1048, 1049, 1045, 1051, (806), Carsales.com mini l 142, 141, 144, 145, 147, 145
113, 113.5, 112, 111.5, 113.5, 108.5, 115.5, 115.5 333 (9,018,209), MyState 450, 451, 450, 452, 453, 451, 5792, 5798, 5796.5, 5825, 5801, 5814.5, 5813, 5792, 1044.5, 1045, 1050, 1047, 1044, 1050, 1054, 1046, (10,000), Cimic Grp mini l 720 (1,000), Coles Grp mini l 286
(117,219), Ingenia Grp stp 295, 295, 297, 299, 298.5, 450, 453, 454, 453, 454.5 (2,860). 5796, 5782, 5789 (304,646), REA Grp 7370, 7370, 7487, 1047, 1050, 1047.5, 1048, 1051, 1050, 1052, 1053, (1,000), Comex Gold Futures mini l 235, 238, 237 (29,000),
297, 296, 297.5, 296, 296.5, 297, 294, 295, 293, 295.5, 7466, 7567, 7523, 7560, 7517, 7586, 7524.5, 7581, 1050.5, 1052, 1049, 1054, 1050.5, 1052, 1050.5, 1054, mini l 442 (10,000), mini l 328 (2,500), Comex Silver
294.5, 294, 294.5, 293, 293.5, 293, 293.5, 293, 294, N Nanosonics 275, 275, 281, 283, 280, 283, 281, 281.5, 7589, 7549, 7553, 7483, 7518, 7458, 7454, 7500, 7447, 1050, 1052, 1049, 1051, 1046, 1045, 1050, 1050
(1,673,009), The Star Entertain 445, 444, 449, 448, 451,
Futures mini l 43.5 (35,000), C’wlth Bank of Aust mini l
293, 293.5, 293, 293.5, 294, 293, 292, 297, 295, 295.5, 283.5, 284, 281, 283, 285, 281, 282, 284, 282.5, 284, 7478, 7452, 7488, 7491, 7464, 7457, 7486, 7491, 7472, 1070, 1100 (1,000), mini l 805, 795, 802, 818, 840, 845,
295, 296, 294, 294.5, 292, 293 (367,154), Inghams Grp 283, 284.5, 284, 286.5, 287.5, 284, 286.5, 287, 286, 7466, 7490, 7485, 7456, 7462, 7505, 7504, 7467, 7466, 449, 450, 454, 452, 454, 452, 453, 449, 448.5, 451, 849, 860, 800, 803, 815, 803, 800, 822, 816, 827, 830,
403, 404, 399, 400, 402, 401, 400, 401, 399, 401, 400, 287, 288, 286, 287, 286, 285, 286.5, 285.5, 288, 287, 7491, 7475, 7500, 7493, 7526, 7492, 7526.5, 7515, 450, 448.5, 447, 450.5, 450, 451, 450, 453, 452, 454, 843, 849, 860, 857, 854, 870, 871, 884, 885, 888, 882,
399, 400, 399.5, 399, 400, 399.5, 397, 399, 398, 398.5, 288.5, 286, 285.5, 287, 285.5, 286, 284, 285 (568,815), 7486, 7500, 7459, 7469 (247,695), Regis Healthcare 271, 452.5, 453, 450, 452, 450, 452, 451, 450, 451, 448, 881 (44,947), mini l 575, 587, 618, 629, 652, 675
396, 398, 396, 398, 396, 397.5, 397, 396, 397, 396, National Aust Bank 2380, 2371, 2399, 2395, 2407, 2408, 271, 274, 272, 271, 273, 274, 273, 271, 275, 273, 449, 447, 449, 448, 450, 447, 451.5, 451.5 (3,946,149), (3,224), mini s 667, 632, 695, 696, 701, 700, 699, 698,
397, 396, 397, 394.5, 396, 394, 394.5, 396, 394, 395, 2395, 2401, 2394, 2399, 2383, 2390.5, 2377, 2379, 274.5, 274, 273, 274, 272, 273, 271, 273, 271, 273, TPG Telecom 626, 626, 629, 632, 637, 636, 632, 631, 702, 704, 675, 667, 640, 633, 613, 620, 607 (11,525),
389.5, 391, 387, 390 (1,643,287), Insurance Aust Grp 2368, 2379, 2371.5, 2373, 2368, 2371, 2365, 2367, 271, 273, 271, 273, 271, 272, 271, 271.5, 272, 271, 635.5, 633, 638, 636, 638, 634, 635, 630, 632.5, 630, mini s 830, 810, 790, 787 (5,000), gslminil 662, 654, 696,
694, 688, 700, 698, 704, 699, 702.5, 700, 701.5, 698, 2376, 2375, 2384, 2379, 2390, 2387, 2393, 2394, 2391, 273, 271, 272, 273, 272, 274, 272, 274, 273, 275, 274 633, 630, 633, 630, 632, 631, 633, 632, 630.5, 631, 712, 736 (5,000), gslminil 431, 448, 475, 436, 437, 423,
701, 697, 698.5, 696, 698.5, 695, 697, 695, 698, 696, 2394, 2383, 2384, 2389, 2384, 2389, 2384, 2392, 2395, (110,147), Reliance Worldwide 442, 442, 454, 451, 458, 633, 630, 632, 630, 633, 631, 633, 632, 635, 636, 633, 420, 409, 405, 458, 456, 480, 505 (16,040), gslminil
699.5, 700, 697, 700.5, 699, 701, 700, 701.5, 701, 2388, 2395, 2391, 2390, 2396, 2395, 2390, 2393, 2388, 454, 453.5, 457, 457.5, 455, 456, 453.5, 454.5, 455, 632, 635, 634, 631, 632, 628, 632 (701,915), Trade Me 1161, 1182 (1,400), gslminil 1025, 1039 (940), gslminis
696.5, 695, 700, 698, 701, 700.5, 705, 701, 702, 703, 2393 (4,823,103), lpyr3ut 10034, 10031.1, 10033.2, 457, 456.5, 461, 462, 459, 461.5, 461, 459, 461, 460.5, Grp 603, 603, 605, 607, 606, 604.5, 606, 609, 607.5, 439 (500), gslminis 322, 317, 366, 352, 292, 270, 272
701, 699, 703, 702, 699, 701, 699, 701 (2,941,331), 10033, 10035, 10059.9, 10050, 10060, 10074, 10069, 459, 460, 457.5, 460, 457, 460, 457, 460, 457, 458, 605.5, 607, 606.5, 605.5, 606.5, 605.5, 607, 605.5, 607, (2,268), gslminis 772, 775 (2,000), ctw cw 47.5, 53.5,
nyr3qut 10470, 10510, 10470, 10465.2 (230), Integrated 10073, 10075, 10060, 10038, 10050, 10049.7 (5,345), 461, 458, 459, 461, 460, 458, 459.5, 456, 458, 455, 457 605.5, 605, 607, 606, 605, 606, 604, 605, 603.5, 605, 52.5 (58,000), ctwjn19cw 330 (1,500), Crown Resorts mini
Research 178, 178, 174.5, 175, 176, 175, 175.5, 174.5, lpyr3ut 10101.1, 10130, 10135, 10101.1, 10105, (2,797,414), ResMed Inc cdi 1606, 1601, 1612, 1611, 604, 605, 604, 605, 604.5, 604, 605.5, 604, 605, 604, l 180, 180.5, 182, 181, 182, 184, 185, 176.5, 175, 175.5,
175.5, 175, 177, 176, 177.5, 176, 178, 176.5, 177.5, 10101.1, 10101, 10102, 10110, 10129.9, 10130 1618, 1615, 1606, 1608, 1614, 1613.5, 1607, 1611, 604.5, 603, 604, 601, 602, 601, 601 (497,424), 174.5, 174, 171.5, 171 (22,000), Crude Oil (Nymex)
176, 177.5, 172, 174.5, 173.2, 175, 172.5, 173.5, 172.5, (2,980), nyr3qut 10112, 10111, 10110, 10120, 10122, 1605, 1607, 1611, 1607, 1611, 1606, 1608, 1603, 1611, Transurban Grp stp 1150, 1150, 1159, 1155, 1165, 1169, futures mini l 118, 116, 112, 117, 114.5 (50,000), CSL
173.5, 172.5, 173, 173.5, 172.5, 173, 172, 171.5, 174.5, 10120, 10118, 10115, 10120, 10121, 10120 (4,298), 1607, 1612, 1608, 1610.5, 1609, 1608, 1610.5, 1611, 1163, 1166, 1160, 1166.5, 1164, 1166.5, 1166, 1159.5, imini 6410 (250), mini l 2853, 2782 (336), mini l 3147,
171.5, 173, 172, 174.5, 174.5 (112,179), InvoCare 1027, nyr3qut 10485.6, 10485.5, 10517, 10517.9, 10518, 1608, 1609, 1606, 1610, 1605, 1609, 1611, 1604, 1601, 1161, 1158, 1160, 1156, 1159, 1156, 1160, 1161, 1157, 3246, 3309, 3300, 3293, 3280, 3277 (1,151), mini l 7700
1025, 1043, 1032, 1045, 1046, 1040, 1042.5, 1030, 10486, 10485.5, 10486 (881), nym3qut 10320, 10323, 1606, 1605, 1597, 1601, 1596, 1597 (2,076,528), Ridley 1158, 1161, 1158, 1162, 1157, 1158, 1161, 1158, 1159, (100), mini l 4185 (50), mini s 2597 (200), mini s 4391,
1030.5, 1027, 1029, 1021, 1022, 1010, 1012, 1022, 10330, 10323, 10320, 10330 (6,354), Natl Storage REIT 126, 126, 127, 126.5, 126.5, 126.5, 127, 126.5, 126.5, 1163, 1161, 1164, 1161.5, 1166, 1162, 1167, 1163, 4462 (151), CSR mini l 33.5 (3,597), Currency Warrant
1019, 1014, 1017, 1024, 1023, 1029, 1028, 1032, 1031, stp 176.5, 176.5, 180, 176.5, 177.5, 177, 178, 177, 178, 127, 125, 125, 125.7, 125.5, 125, 125, 125.2, 125, 1165, 1159, 1159 (4,239,612), Treasury Wine 1479, AUD/JPY mini s 1690 (150), Currency Warrant AUS/USD
1028, 1027, 1029, 1035, 1034.5, 1043, 1050, 1048.5, 177.7, 176.7, 177.2, 176.5, 177.2, 176.5, 177, 176, 125.5, 127, 125.5, 126.5, 125.5 (89,393), Rural Funds 1479, 1501, 1484, 1493, 1488, 1497, 1486, 1495, 1492, mini l 372, 393, 397 (13,000), mini s 1107, 1100, 1080,
1053, 1052, 1057, 1059, 1052.5, 1053, 1049, 1051, 176.5, 175.7, 175.5, 176.5, 176.2, 177.5, 177, 177.7, Grp stp 219, 219, 218, 217, 219, 217, 217, 218, 217.5, 1483, 1489, 1481, 1479, 1490, 1476, 1483, 1472.5, 1049 (23,090), CYBG mini l 82.5 (20,000), DJIA MINI
1055, 1054, 1059, 1055 (559,039), IOOF Hldgs 506, 510, 177.5, 178, 177.5, 177, 177.5, 177, 177.5, 176.5, 176.7, 216, 218, 217, 218, 217, 218, 217, 218, 216, 217, 216, 1475, 1485, 1478.5, 1486, 1484, 1472.5, 1476, 1470.5, E-CBOT mini l 1270, 1260 (2,900), Domino’s Pizza mini l
504, 507, 511, 509, 505, 508, 506, 503, 505, 501, 177.5, 177, 177.2, 178.2, 177.7, 178.5, 178, 178.5, 217, 216, 217, 216, 217, 216, 217, 216, 217, 216, 218, 1465, 1472.5, 1469, 1456, 1459, 1457, 1453, 1455.5, 1005, 1036, 1034, 1042, 1060, 1057, 1051, 1050, 1047,
501.5, 496.5, 498.5, 500, 498.5, 500, 499.5, 501, 499.5, 177.5, 178, 177, 177 (1,180,116), Navigator Global 415, 217, 218, 217, 218, 217, 218, 217, 218, 217 (107,062). 1449, 1452.5, 1447, 1450, 1447, 1455, 1454.5, 1468.5, 1044, 1039 (4,500), Downer EDI mini l 99 (4,200),
501.5, 502, 500.5, 501, 499.5, 501, 499, 502, 500.5, 415, 418, 419, 422, 423, 419, 423, 418, 420, 419, 1469, 1463, 1468, 1461.5, 1467 (1,816,008). Evolution Min mini l 123, 125 (40,000), mini s 150 (200),
501.5, 500, 500.5, 502, 501, 503, 502.5, 505, 503, 507, 419.5, 417, 414, 416, 413, 414, 415.5, 414.5, 411, 413, S SCA Prop Grp stp 254, 254.5, 253, 252.5, 254.5, 254, Galaxy Res mini l 94.5 (1,200), Healius mini l 65 (56,500),
506.5, 509, 506, 509, 506, 508, 506, 508 (975,317), IPH 412, 412.5, 414, 412, 411, 413, 410, 412, 411, 413, 254.5, 254, 254.5, 254, 254.5, 252, 253.5, 252, 251, U Unibail Rodamco Wfld cdi 1090, 1090, 1086, 1087, mini s 99 (800), Iluka Res imini 214 (8,000), Integrated
541, 547, 540, 540.5, 545, 546, 551, 550, 553, 550.5, 414, 411, 413, 411, 407, 412, 412 (167,776), Navitas 253, 252.5, 253, 252, 254, 253.5, 253, 253.5, 253, 1089, 1090, 1086, 1082, 1084.5, 1080, 1083, 1085, Research imini 72.5, 70, 69, 70, 68.5 (11,000), IOOF Hldgs
552, 550.5, 551, 549, 548.5, 551, 552, 549, 549.5, 553, 495, 495, 502, 500, 506, 509, 505, 506, 502, 505, 501, 253.5, 253, 253.5, 252.5, 253.5, 253, 253.5, 253, 252.5, 1084, 1081, 1082, 1080, 1079.5, 1082, 1084, 1082, mini l 145, 144, 143 (7,000), James Hardie Ind imini 243,
551.5, 554.5, 552.5, 553.5, 554, 552.5, 553, 552, 553, 503, 498, 500, 499, 498.5, 501, 499.5, 501, 499.5, 501, 254, 252.5, 254, 252.5, 254, 253.5, 252, 253 1086, 1087, 1083, 1081, 1084, 1083, 1081.5, 1082, 252 (4,000), Janus Henderson mini l 553, 554, 555, 556,
Tables 13
COURSE OF SALES cont’d

581, 577, 585, 583 (3,600), mini s 438 (350), JB Hi-Fi imini Feb19 3150 290 (30), BHP Feb19 3301 171 (10), BHP 105.5 (53), NCM Mar19 2250 115 (3), NCM Mar19 2350 597500 14 (327), XJO Feb19 600000 11 (162), XJO Feb19 ORI Apr19 1700 68.5 (20), OSH Feb19 600 4.5 (100), OZL
244, 245, 241, 239, 235, 237, 243, 245, 246, 243, 236, Feb19 3351 142 (40), BHP Feb19 3400 115 (50), BHP 70 (300), NCM Mar19 2351 52, 55 (60), NCM Mar19 2400 602500 10 (315), XJO Feb19 610000 6 (2), XJO Feb19 Feb19 800 18.5 (120), OZL Mar19 901 80.5 (100), QBE
231, 233, 232, 235, 236, 237, 239, 242, 244, 246, 242, Feb19 3500 73.5 (2), BHP Feb19 3501 83, 80 (76), BHP 39, 44, 50 (86), NCM May19 2250 133.5 (5), NCM May19 622500 3 (30), XJO Mar19 300000 2570 (6), XJO Mar19 Jan19 975 16 (40), RIO Jan19 7600 3, 7, 5 (300), RIO
235, 239, 227 (31,175), mini s 1113 (1,000), Karoon Feb19 3550 65, 61.5 (47), BHP Mar19 2851 482, 475, 2350 93 (30), NCM May19 2500 48.5 (20), NCM Jun19 560000 131 (2), XJO Mar19 562500 139 (10), XJO Mar19 Jan19 7700 21, 19, 55.5 (1,110), RIO Jan19 7200 9 (70),
Energy imini 25 (4,000), Link Admin Hldg mini l 117 (2,000), 487, 483.5, 480.5, 480, 473 (510), BHP Mar19 3100 343 2401 90 (12), NCM Jun19 2501 53.5 (24), NCM Jun19 570000 93, 95 (762), XJO Mar19 572500 83 (75), XJO RIO Jan19 7300 17 (8), RIO Jan19 7300 62 (140), RIO
Lynas imini 45.5, 46, 47, 47.5, 48, 48.5, 49, 48.5 (10), BHP Mar19 3250 230 (100), BHP Mar19 3351 139 2601 38 (500), NCM Sep19 2550 83.5 (100), NCM Dec21 Mar19 580000 60 (15), XJO Mar19 590000 35 (230), XJO Jan19 7400 87 (25), RIO Jan19 7501 113 (16), RIO Jan19
(115,000), Macq Grp mini l 3136 (100), mini s 2064 (150), (210), BHP Mar19 3451 101 (30), BHP Mar19 3700 40 2200 394 (3), ORG Jan19 650 23, 24 (130), ORG Mar19 Mar19 600000 17, 18, 20 (864), XJO Mar19 605000 13 7701 167 (30), RIO Jan19 7800 215 (220), RIO Feb19
gslminil 780, 890, 975 (410), gslminis 627 (105), gslminis (50), BHP May19 3400 175, 174.5 (52), BHP Jun19 4100 675 26 (20), ORG Mar19 725 12 (200), ORI Jan19 1850 3.5 (16), XJO Mar19 610000 10 (187), XJO Mar19 647500 2 7200 106 (75), RIO Feb19 7700 271 (6), RIO Mar19 7900
785, 740, 771, 775, 797, 735, 719, 722, 712, 717, 721, 25.5 (151), BHP Sep19 3400 232, 230 (60), BHP Sep19 (8), ORI Feb19 1750 37 (80), ORI Jun20 1900 81 (15), OSH (185), XJO Apr19 577500 95 (4), XJO Apr19 607500 22 (3), 595 (6), RIO Jun19 8000 764 (2), S32 Jan19 320 7 (250),
685, 697, 660, 642, 613, 620, 669, 663, 673, 677, 688, 3450 210.5, 208.5, 208 (375), BLD Sep19 525 29.5 Jan19 675 43 (75), OSH Jan19 725 15 (20), OSH Feb19 XJO Apr19 612500 17 (7), XJO May19 557500 188 (25), S32 Jan19 340 18 (200), S32 Feb19 300 4 (40), SEK
683, 668 (9,880), ctw cw 51.5, 53, 54 (40,750), ctwjn19cw (200), BOQ Jan19 1001 5 (20), BOQ Feb19 1050 4 (440), 775 10 (40), OSH Jun19 750 35 (200), OZL Apr19 926 32 XJO Jun19 575000 133 (2), XJO Jun19 595000 64 (4), XJO Feb19 1500 26.5 (100), SGM Jan19 1100 113 (10), SGM
295, 294, 292, 297, 315 (8,000), Mineral Resources mini BSL Jan19 1151 44 (20), BSL Jan19 1200 28 (25), BSL (90), QBE Jan19 1025 18 (200), QBE Jan19 1050 10, 9.5 Jun19 600000 56 (9), XJO Jun19 605000 48 (4), XJO Jun19 Jan19 1225 235 (20), SGM Mar19 1100 145 (10), SGM
l 452 (500), Nasdaq 100 E-MINI mini s 2490 (400), National Jan19 1225 20 (140), BSL Jan19 1250 15, 12 (56), BSL (494), QBE Feb19 1050 22 (418), QBE Mar19 1075 22.5 610000 37 (4), XJO Sep19 590000 109, 108 (5), XJO Mar19 1225 256 (20), SGP Jan19 370 21 (50), SHL Jan19
Aust Bank mini l 518 (500), mini s 301 (1,000), gslminil Feb19 1150 74 (10), BSL Feb19 1325 16.5, 17 (109), BSL (35), QBE Mar19 1100 16.5 (280), RIO Jan19 7700 10, 4.5 Sep19 610000 57 (12), XJO Dec19 620000 67 (10). 2150 23 (30), SHL Feb19 2100 39 (13), SHL Sep19 2200
244, 267 (12,000), gslminil 414, 416 (4,800), gslminis 230 Mar19 1250 55 (200), BSL Apr19 1401 24 (48), BXB Mar19 (200), RIO Jan19 7800 3 (100), RIO Jan19 7700 79 (108), 190 (5), STO Jan19 550 12 (50), STO Jan19 525 11 (50),
(6,000), gslmini s 340, 372 (8,000), Newcrest Min
ctwmy19rw 1160 (2,000), mini l 326 (2,750), mini l 352,
364, 365, 377, 399, 398 (10,000), mini l 901 (1,000), mini
1026 28 (50), CBA Jan19 7100 48, 34 (680), CBA Jan19
7200 5, 3, 7, 6, 6.5, 6 (1,230), CBA Jan19 7200 50, 45,
RIO Jan19 7900 26.5 (80), RIO Jan19 8100 21.5 (1,025),
RIO Jan19 8200 11.5 (50), RIO Jan19 8300 6 (80), RIO PUT OPTIONS STO Jan19 550 18 (60), STO Jan19 625 77 (100), STO
Feb19 551 28 (100), STO Mar19 480 14 (100), STO Mar19
44, 42, 44, 43, 46, 58, 69, 72, 73.5 (1,706), CBA Jan19 Jan19 7600 212 (1), RIO Jan19 8000 60 (10), RIO Jan19 500 21 (9), STO Mar19 550 36 (35), STO Apr19 480 16
l 658, 666 (4,500), mini s 1111 (25), gslminil 500, 504, 7300 26, 25, 26, 28, 28.5, 30 (1,506), CBA Jan19 7400 8100 37 (36), RIO Feb19 8100 103 (3), RIO Mar19 7800 AGL Feb19 2000 64 (50), AMC Feb19 1375 59.5 (30), AMP (40), STO Jun19 550 54 (100), SUN Jan19 1293 44 (18),
505, 537 (14,000), Nine Entertainment mini l 28, 27.5, 25 6, 7 (780), CBA Jan19 7500 3.5 (500), CBA Jan19 7100 260 (50), RRL Jan19 450 39 (12), RRL Feb19 500 18 (300), Dec19 550 309.5 (30), ANZ Jan19 2300 14 (185), ANZ SUN Feb19 1300 79.5, 84 (206), SUN Feb19 1325 104
(60,000), Oil Search mini s 142 (5,000), Orica imini 500, 170 (80), CBA Jan19 7300 52, 54, 52.5, 53, 53.5 (1,500), S32 Jan19 330 8.5 (50), S32 Jan19 340 6.5 (90), S32 Jan19 2350 28, 26.5, 29 (1,015), ANZ Jan19 2400 39 (30), (200), SUN Mar19 1268 66 (10), TCL Jan19 1135 7.5 (20),
498, 493, 492, 493, 492, 488, 487 (30,000), QBE CBA Jan19 7500 10.5, 15.5 (150), CBA Jan19 7600 6 (70), Feb19 330 14 (650), S32 Feb19 340 10.5 (500), S32 ANZ Jan19 2550 128 (10), ANZ Mar19 2200 34, 35 (900), TCL Mar19 1127 18.5 (40), TLS Jan19 277 4.5, 4 (200),
Insurance Grp gslminis 112.5 (2,000), REA Grp mini s 1546, CBA Jan19 6900 344 (80), CBA Jan19 7000 210 (40), CBA Feb19 350 7 (100), S32 Sep19 360 17 (100), SCG Sep19 ANZ Mar19 2751 313 (50), ANZ Jun19 2100 54, 55 (300), TLS Feb19 280 9 (30), TLS Mar19 254 5.5 (100), TLS Apr19
1551 (100), Regis Res mini l 110, 111, 113 (35,000), mini Jan19 7100 197, 195 (35), CBA Jan19 7300 74, 72, 85, 410 10.5 (450), SGM Jan19 1050 13 (50), SHL Dec19 ANZ Jun19 2251 92.5 (12), ANZ Jun19 2551 270 (1), ANZ 270 10 (92), TWE Jan19 1400 18 (40), WBC Jan19 2550
l 232 (2,000), mini l 174.5, 173.5, 175.5 (35,000), 86 (316), CBA Jan19 7400 33, 51, 55 (103), CBA Jan19 2550 40 (30), STO Jan19 550 10 (200), STO Jan19 550 Sep19 2500 236 (1), ASX Jan19 5701 17 (20), ASX Mar19 64 (6), WBC Jan19 2450 15, 16, 16.5 (150), WBC Jan19
Resolute Min mini l 54.5, 54 (57,720), Rio Tinto mini l 2579 7401 45.5 (50), CBA Jan19 7500 28 (50), CBA Jan19 7601 18.5 (100), STO Feb19 575 16.5 (70), STO Feb19 600 10 7500 1510 (20), AWC Jan19 210 3, 2.5 (6,200), AWC 2500 28 (200), WBC Jan19 2250 7 (300), WBC Jan19 2400
(500), mini l 1033, 1038 (2,000), mini s 1011, 1006 13 (40), CBA Feb19 6300 888.5 (6), CBA Feb19 6600 (240), STO Feb19 625 7 (500), STO Apr19 575 28 (100), Jan19 220 5.5 (100), BEN Jan19 1101 36.5 (66), BEN 21.5, 22.5, 25, 19.5 (200), WBC Jan19 2450 33, 30 (310),
(1,300), gslminis 580, 557, 585 (1,220), mini s 1420, 602.5 (6), CBA Feb19 6900 385 (35), CBA Feb19 7000 270 STO May19 600 27 (200), STO Dec19 601 44 (30), SUN Feb19 1050 24.5 (120), BHP Jan19 3350 2, 1 (63), BHP WBC Jan19 2500 50.5, 53 (100), WBC Feb19 2350 27 (20),
1421, 1442, 1435, 1436, 1498, 1496, 1497 (5,000), ctw (10), CBA Feb19 7300 105 (20), CBA Feb19 7400 95 (12), Jan19 1293 15, 18.5, 14 (220), SUN Mar19 1243 54 (30), Jan19 3400 38 (225), BHP Jan19 3450 79, 81 (100), BHP WBC Feb19 2450 60.5, 53.5 (350), WBC Mar19 2100 18
cw 71.5, 72 (5,000), ctwjn19pw 240 (10,000), S&P/ASX CBA Feb19 7900 16 (100), CBA Mar19 6901 333.5 (20), SUN Mar19 1369 8.5 (40), SUN Dec19 1417 25 (40), SYD Jan19 3150 4.5 (100), BHP Jan19 3200 7.5, 8 (220), BHP (16), WBC Mar19 2400 62, 60, 58 (13), WBC Jun19 2100
200 expiring 209 (83,990), mini l 306, 320, 357, 366, 348, CBA Mar19 7300 152 (100), CBA Mar19 7301 125 (30), Jan19 675 13, 14, 13, 12.5 (381), SYD Jan19 700 4.5, 5 Jan19 3400 61, 68 (255), BHP Jan19 3400 75, 93, 80 43 (200), WES Jan19 2951 9.5 (30), WES Jan19 3094 28
357, 353 (28,700), mini l 539 (5,000), mini s 899, 901, CBA Mar19 7401 93.5 (55), CBA Mar19 7500 90 (101), (116), SYD Jan19 701 3.5 (200), SYD Feb19 700 9.5 (35), (155), BHP Jan19 3000 9 (100), BHP Jan19 3100 15, 18
908, 876, 877, 865, 864, 875 (7,500), mini s 350, 359, (30), WES Mar19 3272 225 (25), WES Sep19 3449 452
CBA Apr19 7900 34.5, 36.5 (60), CBA May19 7200 255 SYD Feb19 725 4 (150), SYD Mar19 700 15.5 (35), SYD (400), BHP Jan19 3150 23 (230), BHP Jan19 3200 29 (23), WOR Jan19 1086 20 (30), WOW Jan19 2791 7 (30),
333, 320, 317, 316, 300, 303, 308, 300, 293, 310, 301, (50), CBA Jun19 8300 34.5 (100), CBA Sep19 7200 319, Jun19 700 25 (5), SYD Dec19 750 16.5 (50), TAH Jan19 (840), BHP Jan19 3201 30 (300), BHP Jan19 3250 39 (10),
299, 297, 317, 307, 310, 307, 312, 313, 320, 318, 319, WPL Jan19 2900 17, 17.5 (100), WPL Jan19 3000 34 (50),
319.5, 316 (60), CIM Jan19 4750 14, 21 (90), COL Jan19 450 3 (1,000), TCL Jan19 1185 8 (100), TCL May19 1225 BHP Jan19 3300 51, 60, 57.5 (3,320), BHP Jan19 3350 80 WPL Jan19 3050 45 (30), WPL Jan19 3100 63 (20), WPL
322, 329, 331, 323, 320, 315, 311, 306, 300, 301, 307, 1150 58 (37), COL Mar19 1200 50 (70), COL Apr19 1250 19.5 (30), TCL Sep19 1209 33 (100), TLS Jan19 277 11, (90), BHP Jan19 3400 92, 91, 99 (280), BHP Jan19 3450
314, 298, 296, 300, 297, 304, 306, 310, 309 (238,799), Feb19 3000 80 (100), WPL Feb19 3100 122, 123 (40), WPL
35 (50), CSL Jan19 18000 1015 (1), CSL Jan19 18200 12 (100), TLS Jan19 287 5 (1,000), TLS Jan19 288 5 (152), 110 (3), BHP Feb19 2650 7 (30), BHP Feb19 3300 96 (22), Mar19 2737 57 (50), WPL Mar19 2738 51.5, 50.5 (600),
gslminil 247, 245, 248, 242 (9,000), gslminil 379, 392 881, 1050 (7), CSL Jan19 18400 700, 875, 890 (34), CSL TLS Feb19 280 13, 13.5 (100), TLS Feb19 290 8 (50), TLS BHP Feb19 3450 168 (9), BHP Feb19 3801 440 (50), BHP
(6,500), gslminis 186, 187, 185, 191, 188, 197, 192, 180, Jan19 18800 425, 540, 583.5, 603 (224), CSL Jan19 Feb19 300 4.5 (191), TLS Mar19 294 8 (30), TLS May19 Dec19 2701 122 (200), BHP Dec19 2801 140 (20), BOQ WPL Jun19 2488 47 (10), XJO Jan19 505000 2 (95), XJO
178, 191, 173, 177 (142,200), gslminis 242, 228, 225, 19000 475, 500 (147), CSL Jan19 19200 380, 390 (120), 280 17 (200), TLS May19 300 9.5 (50), TLS Sep19 294 Jan19 950 14.5 (5), BOQ Feb19 875 4.5 (30), BSL Jun19 Jan19 517500 3 (70), XJO Jan19 520000 4, 3, 4 (400), XJO
224, 249, 248, 249, 238, 230, 234, 228 (63,158), CSL Jan19 19400 200, 222, 240, 300, 280 (115), CSL 15.5 (150), TLS Sep19 304 12 (950), TWE Jan19 1550 17 1300 225 (50), CBA Jan19 7100 15, 11.5, 9, 5, 10, 22, 23, Jan19 522500 4 (30), XJO Jan19 527500 4 (5), XJO Jan19
gslminis 272, 285, 274 (21,800), gslminis 447, 433, 460, Jan19 19401 280 (10), CSL Jan19 19600 207.5, 188 (85), (200), TWE Feb19 1650 19.5, 16, 19.5, 16.5 (541), WBC 23.5, 12 (872), CBA Jan19 7200 101 (30), CBA Jan19 6800 530000 5 (23), XJO Jan19 532500 5 (19), XJO Jan19
439 (30,000), mini l 428, 426, 440, 442, 466, 459, 463, CSL Jan19 20000 110, 113, 101 (1,149), CSL Jan19 Jan19 2400 97 (40), WBC Jan19 2550 5.5, 8 (350), WBC 13.5 (50), CBA Jan19 6900 32 (90), CBA Jan19 7000 41 535000 6 (87), XJO Jan19 540000 8, 10, 11, 9 (98), XJO
465 (9,211), expiring 171 (16,315), mini s 862, 865, 850, 20200 63, 88.5, 79, 73, 78 (360), CSL Jan19 20400 40, Jan19 2600 2 (500), WBC Jan19 2500 40 (10), WBC Jan19 (30), CBA Jan19 7100 77 (32), CBA Jan19 7200 95 (20), Jan19 542500 10 (5), XJO Jan19 545000 18, 12, 11, 12,
839, 841, 823, 809, 808, 811, 816, 825, 826, 828, 830, 52, 55, 60, 62 (155), CSL Jan19 20600 42, 34.5, 38, 39 2550 11 (200), WBC Jan19 2500 45.5, 46, 48, 47, 48.5, CBA Jan19 7400 226 (50), CBA Jan19 7000 73, 68 (70), 11, 12, 14 (226), XJO Jan19 547500 23, 15, 14 (41), XJO
831, 826, 835, 837, 839, 842, 821, 813, 816, 817 (180), CSL Jan19 20800 30.5 (100), CSL Jan19 21000 40 (415), WBC Jan19 2550 25 (130), WBC Jan19 2551 21, CBA Jan19 7200 120.5 (3), CBA Jan19 6600 28 (40), CBA Jan19 550000 26, 25, 18 (134), XJO Jan19 555000 36,
(74,000), mini s 507, 505, 512, 511, 518, 512, 509, 506, 19.5 (100), CSL Feb19 19000 785, 760, 720 (32), CSL 25 (340), WBC Jan19 2600 9, 10.5, 12, 13, 15.5 (315), Jan19 6700 30 (185), CBA Jan19 6800 52, 36 (128), CBA 42, 33, 32, 30, 25, 24, 30, 32, 30, 29, 26, 23, 24, 22
511, 501, 499, 500, 506, 503, 505, 512, 515, 514 Feb19 19600 455 (21), CSL Feb19 20001 320 (10), CSL WBC Feb19 2500 74, 70.5 (180), WBC Feb19 2550 46.5, Jan19 6900 60 (700), CBA Jan19 7000 94, 105, 100 (90), (219), XJO Jan19 557500 27, 25, 30 (42), XJO Jan19
(66,500), mini s 494, 495, 500, 501, 480, 470, 456, 442, Feb19 20600 191.5 (8), CSL Feb19 22400 20 (150), CSL 50, 55 (409), WBC Feb19 2600 28, 28.5, 33 (1,060), WBC CBA Jan19 7100 113 (260), CBA Jan19 7101 120 (20), CBA 560000 45, 43, 38, 35, 33, 45, 43, 47, 46, 44, 47, 45, 41,
448, 436, 445, 473, 443, 442, 446 (50,650), ctw mar19 Mar19 18800 1075 (130), CSL Mar19 19001 830 (35), Feb19 2650 17 (250), WBC Mar19 2250 283 (50), WBC Jan19 7200 202.5 (2), CBA Jan19 7300 250, 198 (75), CBA 39, 38, 34, 36, 37, 38, 36, 38, 40 (443), XJO Jan19
27.5 (15,000), S&P500 EMINI Futures mini s 327, 333, 331 CSL Mar19 20400 335 (3), CSL Mar19 20800 285 (4), CSL Mar19 2400 168 (8), WBC Mar19 2450 135 (22), WBC Jan19 7400 294 (20), CBA Feb19 6900 180 (50), CBA 562500 43, 40, 48, 42, 41, 45, 43, 40, 42, 47, 46, 47
(20,833), mini s 663 (100), Sandfire Res mini l 214 (235), Mar19 21000 225 (10), CSL Apr19 19000 1070 (1), CSL Mar19 2550 72 (15), WBC Mar19 2600 53 (10), WBC Feb19 7100 280, 305 (10), CBA Feb19 7400 456 (3), CBA (299), XJO Jan19 565000 86, 76, 77, 70, 75, 57, 64, 63,
Saracen Min mini l 184.5 (1,000), mini l 123.5, 124.5 Sep19 24800 180.5 (42), CTX Feb19 2600 71, 69.5 (30), Mar19 2650 35 (425), WBC Jun19 2501 95 (30), WBC Mar19 6800 200 (1), CBA Mar19 6900 239.5 (1), CBA 66, 62, 58, 62 (155), XJO Jan19 567500 104 (80), XJO
(10,000), Sonic Healthcare mini s 385, 387, 388, 387, FMG Jan19 410 9, 8, 9 (1,400), FMG Jan19 420 0.1 Jun19 2750 34 (4), WBC Sep19 2600 91, 89 (120), WBC Mar19 7200 390 (5), CBA Dec19 6400 350 (5), CIM Jan19 Jan19 570000 127 (30), XJO Jan19 585000 225 (6), XJO
385, 388, 389, 406, 404, 403, 402, 404 (15,000), SPDR (1,000), FMG Jan19 410 12.5, 12 (200), FMG Jan19 420 7, Dec19 3100 14 (1), WES Jan19 3200 62.5 (1), WES Jan19 4501 200.5 (20), CIM Jan19 5001 620 (100), CSL Jan19 Jan19 450000 1 (100), XJO Jan19 495000 4 (36), XJO
200 Fund wbc iw 2981 (1,020), SpeedCast Intl mini l 78, 6.5, 7 (450), FMG Jan19 450 1.5 (200), FMG Jan19 390 33 3236 63 (100), WES Feb19 3094 163, 150 (8), WOR Feb19 16400 53 (30), CSL Jan19 17800 200 (20), CSL Jan19 Jan19 500000 4, 5 (71), XJO Jan19 502500 5 (15), XJO
79.5, 78.5, 76.5, 78.5, 83.5 (33,145), Telstra Corp imini (40), FMG Jan19 410 19.5 (30), FMG Jan19 420 13, 12.5, 1086 137 (33), WOR Feb19 1209 52.5, 56, 64 (166), WOW 18000 168.5 (45), CSL Jan19 18200 261, 205 (32), CSL Jan19 512500 6 (10), XJO Jan19 520000 9, 8 (10), XJO
50.5 (20,000), imini 100 (9,000), The A2 Milk Company mini 12 (670), FMG Jan19 421 11 (50), FMG Jan19 430 7, 7.5, Jan19 2939 53 (10), WOW Jan19 2940 38 (30), WOW Jan19 Jan19 18400 380, 240, 265, 260 (40), CSL Jan19 18600 Jan19 527500 13 (49), XJO Jan19 530000 12, 14, 11
l 316, 318 (6,600), mini l 490, 497, 490, 483 (15,000), 8, 7.5, 8 (720), FMG Jan19 431 7.5 (200), FMG Jan19 440 2989 26 (10), WOW Feb19 3089 23.5 (30), WOW Apr19 390, 296 (1,011), CSL Jan19 18800 366, 406 (26), CSL (509), XJO Jan19 532500 13 (30), XJO Jan19 535000 16,
mini l 385 (10,000), Vngd All-World ex-US ctw iw 2536 5 (200), FMG Feb19 420 19.5, 20.5 (156), FMG Mar19 440 2950 85 (4), WOW Dec21 3400 99.5 (20), WPL Jan19 3000 Feb19 18000 465 (2), CSL Feb19 18200 530 (1), CSL 19 (922), XJO Jan19 537500 16, 20 (17), XJO Jan19
(2,307), Vngd Aust High Yield ctwoct19b 5662 (70), Vngd 14 (300), FMG Mar19 450 11.5 (10), FMG Mar19 460 9.5 197 (5), WPL Jan19 3100 96 (18), WPL Jan19 3200 54, Feb19 18800 763 (15), CSL Feb19 19000 710 (7), CSL 540000 17, 20, 23, 22, 23, 22, 18 (822), XJO Jan19
Aust Shares ctw iw 3836 (168), Webjet mini l 219, 226 (300), FMG Apr19 430 21 (40), HVN Jan19 315 5 (200), 64.5 (39), WPL Jan19 3250 44.5 (88), WPL Jan19 3300 24, Mar19 18201 805 (5), CSL Mar19 18800 893 (2), CSL 542500 32 (54), XJO Jan19 545000 36, 24, 30 (486), XJO
(4,000), Wesfarmers imini 1064 (61), mini s 560, 566, 574, HVN Feb19 325 6 (112), IAG Sep19 741 27.5 (80), LLC 29, 30 (226), WPL Jan19 3400 11 (75), WPL Jan19 3600 Mar19 19201 1310 (5), CSL Mar19 20001 1830 (5), CTX Jan19 547500 33, 30 (129), XJO Jan19 550000 33, 34
575, 576 (15,000), gslminil 322 (1,000), Westpac Banking Jan19 1225 18, 23 (145), LLC Jan19 1250 15 (50), LLC 3 (100), WPL Feb19 3150 134.5 (20), WPL Feb19 3151 116 Feb19 2500 48 (20), FLT Jan19 4650 451.5 (10), FLT Jan19 (603), XJO Jan19 552500 36, 37 (1,267), XJO Jan19
mini l 263 (5,000), mini l 280, 274 (24,300), mini l 371 Jan19 1350 3.5 (18), LLC Feb19 1225 42.5, 44 (29), LLC (100), WPL Feb19 3300 66, 68, 70 (84), WPL Feb19 3350 5201 960 (10), FLT Jan19 5601 1380 (5), FLT Feb19 4600 555000 50, 42 (379), XJO Jan19 557500 57, 58, 60, 58,
(1,080), mini s 471 (5,000), gslminis 207, 192, 199.5 Feb19 1275 30 (20), LLC Feb19 1301 23.5 (48), LLC Jun19 50, 54, 55 (50), WPL Feb19 3351 45.5 (70), WPL Feb19 430 (10), FLT Mar19 3751 121.5, 124, 128, 127 (300), 52, 53 (294), XJO Jan19 560000 63, 53, 54, 61, 64, 62,
(14,000), Whitehaven Coal mini l 128.5 (3,000), Wisetech 1650 10.5 (1), LLC Jun19 1701 9.5 (38), LLC Jun19 1800 3400 45 (15), WPL Mar19 3234 105 (50), WPL Mar19 3384 FMG Jan19 410 4.5 (569), FMG Jan19 420 7 (200), FMG 66, 70, 66, 55, 60 (535), XJO Jan19 562500 64, 62, 64,
Global mini l 475 (1,048), Woodside Pet imini 1489 (500), 5.5 (1), MPL Dec19 310 2.5 (300), MQG Jan19 10600 460 56 (10), WPL Mar19 3385 52.5 (20), WPL Apr19 3850 8, Jan19 420 10.5 (200), FMG Jan19 390 5 (100), FMG Jan19 62, 75, 64 (114), XJO Jan19 565000 72, 73, 70, 81, 85,
mini l 462, 460, 480, 501, 500 (7,200), mini l 594 (310), (10), MQG Jan19 10800 310, 355.5, 407, 420 (45), MQG 9, 10, 11, 12, 11 (180), WPL May19 3500 60 (21), WPL 400 6.5 (250), FMG Jan19 420 13 (600), FMG Jan19 430 72, 71 (646), XJO Jan19 567500 94 (302), XJO Jan19
ubs iw 1263 (75), WorleyParsons imini 272, 270, 267, 265 Jan19 11000 215, 250, 249, 280 (79), MQG Jan19 11200 Jun19 3534 55 (100), WPL Sep19 3334 138.5, 139, 145 18.5 (200), FMG Feb19 380 7 (5), FMG Feb19 400 13.5 570000 117 (78), XJO Jan19 580000 214, 168 (31), XJO
(5,000), mini l 181, 182.5, 182, 185.5, 185, 187, 188, 115, 130, 182, 190 (262), MQG Jan19 11400 64.5, 91, (80), WPL Sep19 4230 13.5 (2), WPL Dec19 3583 98 (6), (1,000), GMG Feb19 1050 25 (20), GPT Mar19 550 28.5 Jan19 585000 220, 210 (468), XJO Jan19 590000 264
190, 194, 200, 202, 204, 207, 201, 200 (19,000), Ymax 110, 120 (285), MQG Jan19 11401 105 (50), MQG Jan19 WPL Dec21 3500 229.5 (10), XJO Jan19 540000 202, 216 (25), HVN Jan19 336 29 (300), HVN Apr19 331 37 (250), (50), XJO Jan19 625000 601, 611, 606 (11), XJO Feb19
Beta Aus20 imini 173 (2,000). 11600 51.5, 60, 55, 63, 61, 58 (847), MQG Jan19 11800 (17), XJO Jan19 550000 117 (46), XJO Jan19 552500 130 IFL Jan19 440 7 (5), IFL Jan19 470 13 (100), IFL Jan19 490 430000 6 (69), XJO Feb19 440000 6 (40), XJO Feb19
30 (145), MQG Jan19 12000 23, 21 (85), MQG Feb19 (1), XJO Jan19 557500 65, 75 (121), XJO Jan19 560000 20 (100), IFL Dec19 500 88 (100), ILU Jan19 650 4 (50), 485000 16 (1), XJO Feb19 495000 17 (1), XJO Feb19
CALL OPTIONS 10800 520 (10), MQG Feb19 11400 231, 238 (30), MQG
Feb19 11600 160 (23), MQG Feb19 11800 95 (4), MQG
52, 50, 48, 50, 55, 56, 58, 55, 60, 61, 64, 66, 72, 64, 65,
63, 59, 77, 71, 72, 74, 80, 74, 69, 76 (405), XJO Jan19
ILU Jan19 675 8 (60), ILU Feb19 725 38.5 (8), ILU Mar19
700 33.5 (20), LLC Jan19 1050 16.5, 18 (390), LLC Jan19
497500 19 (211), XJO Feb19 510000 28, 26 (60), XJO
Feb19 520000 39 (2), XJO Feb19 522500 33, 37 (27), XJO
Mar19 10400 880 (5), MQG Mar19 11600 250 (5), MQG 562500 37, 44, 50, 54, 57, 44, 46, 52, 55, 53, 62, 54 1075 25 (40), LLC Jan19 1100 35, 31, 29 (225), LLC Jan19 Feb19 532500 49, 50, 49, 48, 50 (125), XJO Feb19
AGL Jan19 2050 41 (40), AGL Mar19 2101 43 (15), AGL Mar19 12601 59 (12), MQG Apr19 12001 225 (6), MQG (200), XJO Jan19 565000 26, 32, 35, 43, 42, 44, 45, 41, 1125 45 (50), LLC Jan19 1150 58, 50, 47.5, 45 (125), LLC 535000 55 (47), XJO Feb19 540000 60, 59, 62, 61, 65, 60
Apr19 2301 10.5 (30), AMC Jan19 1325 24.5 (150), AMC May19 13200 60, 70 (9), NAB Jan19 2350 44 (21), NAB 48, 47, 42 (318), XJO Jan19 567500 29 (10), XJO Jan19 Feb19 1050 30 (2), LLC Mar19 1125 93 (20), LLC Mar19 (92), XJO Feb19 545000 68, 72, 75 (64), XJO Feb19
Jan19 1375 6 (8), AMC Mar19 1375 19 (8), AMC Sep19 Jan19 2350 55 (114), NAB Jan19 2400 22 (21), NAB Jan19 570000 14, 16, 18, 21, 19, 18, 19, 22, 20, 21, 23, 21, 22 2050 910 (20), LLC Jun19 1125 115, 114 (50), LLC Jun19 550000 80, 83, 94 (101), XJO Feb19 552500 90 (29), XJO
1400 33, 33.5 (250), AMP Jan19 260 4 (160), AMP Feb19 2450 5 (300), NAB Jan19 2500 2 (500), NAB Jan19 2450 (369), XJO Jan19 572500 11, 12, 14, 15, 14, 13, 14 (765), 1850 719 (24), MQG Jan19 9900 41.5 (6), MQG Jan19 Feb19 555000 103 (17), XJO Feb19 557500 111 (2,263),
250 13 (500), AMP Mar19 260 11 (54), AMP Mar19 271 7.5 10, 10.5 (328), NAB Jan19 2001 380, 379.5 (20), NAB XJO Jan19 575000 6, 7, 8, 11, 9, 10, 9, 11, 10 (554), XJO 10000 57 (803), MQG Jan19 10200 70 (11), MQG Jan19 XJO Feb19 560000 116, 114, 110, 121, 118, 125, 127,
(310), ANN Jan19 2200 38 (20), ANZ Jan19 2500 5 (400), Jan19 2350 81, 85, 74 (563), NAB Jan19 2400 50, 40, 41, Jan19 577500 6, 7, 6, 7, 6 (836), XJO Jan19 580000 4, 3, 10400 101 (110), MQG Jan19 10800 265, 181 (23), MQG 128, 126, 125, 121, 120, 122 (149), XJO Feb19 565000
ANZ Jan19 2400 65, 59 (315), ANZ Jan19 2450 35, 37, 40 42, 43, 44, 46 (516), NAB Jan19 2450 26.5 (20), NAB 4, 3 (542), XJO Jan19 582500 2 (15), XJO Jan19 590000 Jan19 11000 240, 263.5, 262 (198), MQG Feb19 10000 138 (29), XJO Feb19 570000 167 (6), XJO Feb19 575000
(135), ANZ Jan19 2550 10, 10.5 (40), ANZ Jan19 2600 3 Jan19 2451 21 (220), NAB Jan19 2500 8.5 (155), NAB 1 (300), XJO Jan19 530000 360 (1), XJO Jan19 555000 165, 120 (17), MQG Feb19 10800 360, 330, 300 (20), 189 (3), XJO Feb19 612500 512 (10), XJO Mar19 440000
(1,000), ANZ Feb19 2400 95 (23), ANZ Feb19 2450 69.5 Feb19 2450 40, 43 (136), NAB Feb19 2500 29 (20), NAB 120, 125 (1,679), XJO Jan19 557500 101 (274), XJO Jan19 MQG Mar19 10000 235 (10), MQG Mar19 10400 305 11 (3), XJO Mar19 450000 13 (5), XJO Mar19 470000 19
(10), ANZ Feb19 2451 59.5 (40), ANZ Feb19 2550 26.5 Mar19 2750 5 (880), NAB May19 2150 280 (10), NAB 560000 80, 84, 86, 87, 92, 94, 90 (246), XJO Jan19 (103), MQG Apr19 10600 410 (50), MQG Jun19 8400 168 (101), XJO Mar19 490000 29 (5), XJO Mar19 497500 35
(130), ANZ Mar19 2500 64, 69.5 (220), ANZ Mar19 2650 Jun19 2650 31.5 (75), NAB Sep19 2500 82, 82.5, 80 562500 72, 82 (110), XJO Jan19 565000 67, 69 (194), XJO (6), MTS Jan19 240 9.5, 12 (100), MTS Mar19 195 2.5 (12), XJO Mar19 525000 70 (804), XJO Mar19 527500 71
21 (40), ANZ Mar19 2800 7 (145), ANZ Apr19 2750 15 (110), NAB Sep19 2701 32.5 (252), NAB Dec19 3400 2 (3), Jan19 567500 36, 52 (63), XJO Jan19 570000 43, 42, 41, (57), MTS Mar19 240 18 (40), NAB Jan19 2300 9 (90), NAB (3), XJO Mar19 530000 76, 75 (85), XJO Mar19 537500 97
(200), ANZ Jun19 2251 215 (10), ANZ Jun19 2650 40 NCM Jan19 2150 74 (140), NCM Jan19 2200 37, 36, 49, 40, 33, 45, 42 (506), XJO Jan19 572500 27, 30 (80), XJO Jan19 2300 24 (100), NAB Jan19 2350 26, 38, 32 (310), (130), XJO Mar19 540000 103, 107 (1,280), XJO Mar19
(115), ANZ Sep19 2500 111.5 (30), ANZ Mar20 2400 195 48 (310), NCM Jan19 2250 2, 4, 3, 10.5, 10, 14 (380), Jan19 575000 26, 23, 25 (616), XJO Jan19 580000 10, NAB Jan19 2400 50 (20), NAB Feb19 2300 38 (60), NAB 547500 121 (50), XJO Mar19 550000 123, 130 (1,519),
(4), ASX Jan19 5000 1088 (20), ASX Jan19 6400 12.5 (40), NCM Jan19 2250 28.5 (30), NCM Jan19 2300 14.5 (20), 11, 12, 13, 12, 13, 10, 13, 12 (335), XJO Jan19 582500 Feb19 2550 184 (50), NAB Mar19 2250 43 (8), NAB Mar19 XJO Mar19 560000 170, 169, 170, 174, 167 (1,023), XJO
ASX Jan19 6500 5 (100), ASX Feb19 5900 302 (8), ASX NCM Jan19 2350 4, 6 (180), NCM Jan19 2300 20 (64), 9, 10 (235), XJO Jan19 585000 7 (795), XJO Jan19 587500 2350 65 (30), NAB Mar19 2401 92 (42), NAB Mar19 2650 Mar19 567500 202, 203 (75), XJO Mar19 590000 355,
Feb19 6400 46 (30), AWC Jan19 230 5 (300), AWC Jan19 NCM Jan19 2350 10.5 (100), NCM Jan19 2000 253, 252 4 (84), XJO Jan19 590000 3 (254), XJO Jan19 592500 2 277 (10), NAB Jun19 2901 585, 582 (6), NCM Jan19 2150 361 (20), XJO Mar19 620000 614, 616, 626 (11), XJO
240 2 (333), AWC Mar19 250 5 (120), BEN Mar19 1126 (90), NCM Jan19 2100 130, 158 (60), NCM Jan19 2150 (277), XJO Jan19 602500 2 (100), XJO Feb19 552500 192 6, 7, 6, 5.5 (1,000), NCM Jan19 2200 13 (20), NCM Jan19 Apr19 557500 180 (2), XJO Apr19 570000 293 (1), XJO
10.5 (85), BHP Jan19 3250 129 (30), BHP Jan19 3400 4, 112, 121, 118, 125, 124.5, 126 (395), NCM Jan19 2200 (3), XJO Feb19 555000 170 (17), XJO Feb19 557500 162 2350 116 (15), NCM Jan19 2050 7 (500), NCM Jan19 2150 May19 470000 34 (20), XJO Jun19 495000 68 (8), XJO
3.5, 2 (980), BHP Jan19 3400 35, 38, 34, 32.5 (210), BHP 60, 65, 66, 84, 83.5, 85, 90 (381), NCM Jan19 2250 40, (2,252), XJO Feb19 562500 133, 126 (27), XJO Feb19 21, 19 (390), NCM Jan19 2151 22.5 (25), NCM Jan19 2200 Jun19 540000 167, 170 (18), XJO Jun19 550000 199, 202
Jan19 3450 19.5 (50), BHP Jan19 3500 13, 10 (180), BHP 44, 45, 46, 44, 46, 54, 55, 53, 55, 57, 58 (1,075), NCM 565000 102, 114, 110 (38), XJO Feb19 570000 92, 87 32 (158), NCM Jan19 2301 87.5, 88 (98), NCM Jan19 2350 (13), XJO Jun19 560000 251 (2), XJO Jun19 580000 343
Jan19 3550 6.5 (80), BHP Jan19 3600 3 (150), BHP Jan19 Jan19 2300 21, 31, 36 (510), NCM Jan19 2350 20 (24), (1,522), XJO Feb19 572500 80, 76 (30), XJO Feb19 142 (30), NCM Feb19 1950 10.5, 11, 11.5 (2,970), NCM (1), XJO Sep19 515000 160 (4), XJO Sep19 520000 170
3200 198 (170), BHP Jan19 3300 123, 135 (124), BHP NCM Jan19 2400 10, 12 (130), NCM Feb19 2200 94 (22), 575000 61 (4), XJO Feb19 580000 45, 50, 49 (52), XJO Feb19 2151 44 (50), NCM Feb19 2200 52 (20), NCM Feb19 (1), XJO Dec19 530000 265 (1).
Jan19 3350 121 (67), BHP Jan19 3351 98 (30), BHP Jan19 NCM Feb19 2250 75, 84, 80 (2,632), NCM Feb19 2300 58, Feb19 582500 39 (3), XJO Feb19 585000 30, 34, 36 (176), 2250 75 (25), NCM Feb19 2350 140, 134 (36), NCM Feb19
3400 71.5, 70, 67 (266), BHP Jan19 3451 50 (100), BHP 63 (20), NCM Feb19 2350 45 (13), NCM Mar19 2100 180, XJO Feb19 587500 28, 29, 28 (64), XJO Feb19 590000 19, 2450 241 (10), ORG Jan19 650 21 (70), ORG Jan19 675 39
Jan19 3500 37, 35 (524), BHP Jan19 3600 17 (300), BHP 207 (70), NCM Mar19 2150 175 (5), NCM Mar19 2200 25, 26 (349), XJO Feb19 595000 18 (504), XJO Feb19 (20), ORG Jan19 701 58.5 (100), ORG Mar19 575 16 (30), ■Note: 15 minute high/low, single trades included.
14
Tables
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Venus Metals.......................... VMC .17 +1 +6.25 Longtable Grp......................... LON .36 -2 -5.26
RISES - INDUSTRIALS RISES - MINING Westgold Res .........................
Medusa Min ...........................
WGX
MML
.95
.435
+5.5
+2.5
+6.15
+6.10
WPP AuNZ ............................
Ellex Medical Lasers..................
WPP
ELX
.54
.635
-3
-3.5
-5.26
-5.22
Resonance Health .................... RHT .094 +3.3 +54.10 Westgold Res ......................... WGXO .009 +.7 +350.0 Beadell Res ........................... BDR .055 +.3 +5.77 Cape Range ........................... CAG 1.545 -8.5 -5.21
Rewardle Hldgs ....................... RXH .006 +.2 +50.00 Gas2Grid .............................. GGX .006 +.3 +100.0 Red Emperor Res ..................... RMP .055 +.3 +5.77 BuildingIQ ............................. BIQ .038 -.2 -5.00
Prana Biotech ......................... PBT .048 +1.5 +45.45 Lakes Oil............................... LKO .002 +.1 +100.0 Dampier Gold ......................... DAU .037 +.2 +5.71 Oneview Healthcare .................. ONE .57 -3 -5.00
Orion Equities ......................... OEQ .20 +5 +33.33 Scorpion Min.......................... SCN .021 +.8 +61.54 Senex Energy ......................... SXY .28 +1.5 +5.66 Proteomics Int Lab ................... PIQ .38 -2 -5.00
Serpentine Tech ...................... S3R .004 +.1 +33.33 Centaurus Metals..................... CTMOB .003 +.1 +50.00 Cokal................................... CKA .039 +.2 +5.41 Skin Elements......................... SKN .019 -.1 -5.00
Delecta ................................ DLC .009 +.2 +28.57 Classic Min ............................ CLZ .003 +.1 +50.00 Anglogold Ashanti .................... AGG 3.87 +19 +5.16
Quantum Health ...................... QTM .017 +.3 +21.43 Inca Min ............................... ICG .004 +.1 +33.33 Tanami Gold........................... TAM .041 +.2 +5.13
Syntonic ...............................
Tomizone ..............................
SYT
TOM
.006
.012
+.1
+.2
+20.00
+20.00
Global Vanadium .....................
Invictus Energy........................
GLV
IVZ
.005
.04
+.1
+.8
+25.00
+25.00
Ramelius Res .........................
Nova Min ..............................
RMS
NVA
.515
.021
+2.5
+.1
+5.10
+5.00
FALLS - MINING
Transaction Solutions ................ TSN .007 +.1 +16.67 Barra Res .............................. BAR .042 +.8 +23.53 Hipo Res............................... HIPOA .004 -.6 -60.00
Biotron................................. BITOB .081 +1.1 +15.71 European Lithium ..................... EUR .10 +1.8 +21.95 Austpac Res........................... APG .001 -.1 -50.00
Invitrocue..............................
ASF Grp ...............................
IVQ
AFA
.09
.07
+1.2
+.9
+15.38
+14.75
Antipa Min .............................
Cohiba Min ............................
AZY
CHKO
.023
.006
+.4
+.1
+21.05
+20.00
FALLS - INDUSTRIALS Orinoco Gold..........................
Emperor Energy.......................
OGXOD
EMP
.001
.002
-.1
-.1
-50.00
-33.33
BidEnergy ............................. BIDO .50 +6 +13.64 Fe Ltd .................................. FEL .013 +.2 +18.18 MGC Pharmaceuticals ............... MXCOD .007 -.4 -36.36 Renascor Res ......................... RNUOA .007 -.3 -30.00
Arowana Intl ........................... AWN .26 +3 +13.04 Podium Min ........................... POD .066 +1 +17.86 IncentiaPay............................ INP .054 -1.6 -22.86 Constellation Res..................... CR1O .089 -3.6 -28.80
Impression Health .................... IHL .018 +.2 +12.50 Speciality Metals Intl ................. SEI .02 +.3 +17.65 99 Wuxian ............................. NNW .125 -3.5 -21.88 Black Dragon Gold ................... BDG .075 -3 -28.57
Spectur ................................ SP3 .19 +2 +11.76 Bassari Res ........................... BSR .021 +.3 +16.67 Actinogen Medical.................... ACWOB .005 -.1 -16.67 Flinders Mines ........................ FMS .027 -.9 -25.00
Zoono Grp............................. ZNO .087 +.9 +11.54 Metalsearch ........................... MSE .007 +.1 +16.67 Ellerston Asian Inv .................... EAIO .005 -.1 -16.67 Amani Gold............................ ANL .004 -.1 -20.00
Imugene ............................... IMUOB .01 +.1 +11.11 Pilbara Min ............................ PLS .725 +10 +16.00 Hydrix.................................. HYD .025 -.5 -16.67 First Au ................................ FAUO .004 -.1 -20.00
Range Intl.............................. RAN .03 +.3 +11.11 Gascoyne Res ........................ GCY .155 +2 +14.81 Impression Health .................... IHLOB .005 -.1 -16.67 Gulf Manganese ...................... GMCO .004 -.1 -20.00
Weebit Nano .......................... WBT .03 +.3 +11.11 GME Res .............................. GME .081 +1 +14.08 XTD .................................... XTD .026 -.5 -16.13 Moho Res ............................. MOH .115 -2.5 -17.86
Livetiles................................ LVT .375 +3.5 +10.29 Altura Min.............................. AJM .17 +2 +13.33 Trustees Aust.......................... TAU .17 -3 -15.00 Cons Zinc ............................. CZL .014 -.3 -17.65
Aeeris .................................. AER .055 +.5 +10.00 Havilah Res............................ HAV .17 +2 +13.33 Kathmandu Hldgs .................... KMD 2.25 -37 -14.12 Coolgardie Min........................ CM1 .05 -1 -16.67
Immuron ............................... IMC .23 +2 +9.52 Lepidico ............................... LPD .017 +.2 +13.33 Adherium .............................. ADR .032 -.5 -13.51 Marindi Metals ........................ MZN .005 -.1 -16.67
Bard1 Life Sciences .................. BD1 .024 +.2 +9.09 IPB Pet................................. IPB .026 +.3 +13.04 CropLogic ............................. CLI .013 -.2 -13.33 Surefire Res ........................... SRN .005 -.1 -16.67
4DS Memory .......................... 4DS .062 +.5 +8.77 Matrix C & E ........................... MCE .395 +4.5 +12.86 Fatfish Blockchain.................... FFG .014 -.2 -12.50 PAC Bauxite........................... PBX .011 -.2 -15.38
Biotron................................. BIT .125 +1 +8.70 Taruga Min............................. TAR .045 +.5 +12.50 Shekel Brainweigh.................... SBW .25 -3.5 -12.28 Lincoln Min ............................ LML .006 -.1 -14.29
Laserbond............................. LBL .32 +2.5 +8.47 China Magnesium .................... CMC .028 +.3 +12.00 AJ Lucas Grp.......................... AJL .185 -2.5 -11.90 Pursuit Min ............................ PUR .026 -.4 -13.33
ApplyDirect............................ AD1 .026 +.2 +8.33 Celamin Hldgs ........................ CNL .029 +.3 +11.54 Vault Intelligence...................... VLT .16 -2 -11.11 Deep Yellow ........................... DYLO .105 -1.5 -12.50
Cirralto................................. CRO .013 +.1 +8.33 Millennium Min........................ MOY .195 +2 +11.43 Wellness And Beauty ................. WNB .042 -.5 -10.64 Orinoco Gold.......................... OGX .007 -.1 -12.50
LogiCamms ........................... LCM .13 +1 +8.33 ADX Energy ........................... ADX .01 +.1 +11.11 Zelda Therapeutics ................... ZLD .052 -.6 -10.34 Sabre Res ............................. SBR .007 -.1 -12.50
Engenco ............................... EGN .545 +4 +7.92 Conico ................................. CNJ .02 +.2 +11.11 Donaco Intl ............................ DNA .08 -.9 -10.11 Silver Mines ........................... SVLOB .035 -.5 -12.50
Healius................................. HLS 2.63 +19 +7.79 Dragon Mtn Gold ..................... DMG .02 +.2 +11.11 Crowd Media.......................... CM8 .038 -.4 -9.52 Lithium Pwr Int ........................ LPIOA .008 -.1 -11.11
ZipTel .................................. ZIP .014 +.1 +7.69 Torian Res ............................. TNR .02 +.2 +11.11 The Go2 People....................... GO2 .09 -.9 -9.09 Golden Mile Res ...................... G88 .098 -1.2 -10.91
Airxpanders ........................... AXP .029 +.2 +7.41 Legend Min............................ LEG .031 +.3 +10.71 Firstwave Cloud Tech ................ FCT .16 -1.5 -8.57 Magnum Min & Exp................... MGU .058 -.7 -10.77
iCar Asia ............................... ICQ .145 +1 +7.41 Tando Res ............................. TNO .083 +.8 +10.67 OpenDNA ............................. OPN .032 -.3 -8.57 Pilot Energy ........................... PGY .018 -.2 -10.00
Race Oncology ....................... RAC .088 +.6 +7.32 Beacon Min ........................... BCN .021 +.2 +10.53 Lovisa Hldgs .......................... LOV 5.71 -51 -8.20 Entek Energy .......................... ETE .01 -.1 -9.09
SpeedCast Intl ........................ SDA 2.95 +20 +7.27 Strandline Res ........................ STA .097 +.9 +10.23 Silver Chef............................. SIV 2.02 -18 -8.18 Impact Min ............................ IPT .01 -.1 -9.09
5G Nets ................................ 5GN .45 +3 +7.14 King River Res ........................ KRROB .011 +.1 +10.00 MMJ Grp Hlds ........................ MMJ .225 -2 -8.16 Battery Min ............................ BAT .022 -.2 -8.33
Immutep ............................... IMM .03 +.2 +7.14 Argonaut Res.......................... ARE .024 +.2 +9.09 MyFiziq ................................ MYQ .29 -2.5 -7.94 Brookside Energy..................... BRK .011 -.1 -8.33
Latam Autos........................... LAA .15 +1 +7.14 Echo Res .............................. EAR .18 +1.5 +9.09 Smart Parking......................... SPZ .12 -1 -7.69 Woomera Min ......................... WML .069 -.6 -8.00
Universal Biosensors................. UBI .225 +1.5 +7.14 Helios Energy ......................... HE8OA .12 +1 +9.09 Bionomics ............................. BNO .099 -.8 -7.48 Infinity Lithium ........................ INF .06 -.5 -7.69
BidEnergy ............................. BID 1.21 +8 +7.08 Metal Bank ............................ MBK .012 +.1 +9.09 Adveritas .............................. AV1 .13 -1 -7.14 Lodestar Min .......................... LSR .012 -.1 -7.69
Security Matters ...................... SMX .31 +2 +6.90 Pure Alumina .......................... PUA .05 +.4 +8.70 SG Fleet Grp .......................... SGF 2.74 -21 -7.12 Auris Min .............................. AUR .037 -.3 -7.50
Infigen Energy......................... IFN .47 +3 +6.82 Sundance Energy..................... SEA .375 +3 +8.70 Moelis Aust............................ MOE 4.59 -35 -7.09 Ironbark Zinc .......................... IBG .027 -.2 -6.90
Kalium Lakes.......................... KLL .32 +2 +6.67 Affinity Energy......................... AEB .013 +.1 +8.33 Tempo Aust ........................... TPP .135 -1 -6.90 Resource Generation................. RES .081 -.6 -6.90
Living Cell Tech ....................... LCT .048 +.3 +6.67 RTG Min ............................... RTG .13 +1 +8.33 Engage:BDR .......................... EN1 .014 -.1 -6.67 Maximus Res.......................... MXR .069 -.5 -6.76
Serko .................................. SKO 2.77 +17 +6.54 Aeris Res .............................. AIS .20 +1.5 +8.11 Transcendence ....................... TTL .014 -.1 -6.67 Aust Pacific Coal...................... AQC .70 -5 -6.67
Wingara Ag ............................ WNR .26 +1.5 +6.12 Fitzroy River ........................... FZR .20 +1.5 +8.11 Peppermint Inv........................ PIL .015 -.1 -6.25 Geopacific Res........................ GPR .014 -.1 -6.67
Viva Energy Grp....................... VEA 1.85 +10.5 +6.02 Aust Potash ........................... APC .083 +.6 +7.79 Rent.com.au .......................... RNT .045 -.3 -6.25 Superior Lake Res .................... SUP .028 -.2 -6.67
Advance Nanotek..................... ANO .97 +5.5 +6.01 Thundelarra ........................... THX .014 +.1 +7.69 Brainchip .............................. BRN .092 -.6 -6.12 Weststar Industrial.................... WSI .014 -.1 -6.67
Neurotech Intl ......................... NTI .053 +.3 +6.00 Galan Lithium ......................... GLN .29 +2 +7.41 National Tyre&Wheel ................. NTD .46 -3 -6.12 Sthn Gold.............................. SAU .145 -1 -6.45
Pengana Capital ...................... PCG 2.30 +13 +5.99 Bisalloy Steel.......................... BIS 1.10 +7.5 +7.32 Ozgrowth .............................. OZG .155 -1 -6.06 Base Res .............................. BSE .22 -1.5 -6.38
Acrux .................................. ACR .185 +1 +5.71 Golden Cross ......................... GCR .044 +.3 +7.32 Animoca Brands ...................... AB1 .094 -.6 -6.00 King Island ............................ KIS .075 -.5 -6.25
Hills .................................... HIL .185 +1 +5.71 Capricorn Metals ..................... CMM .075 +.5 +7.14 Gage Roads Brewing................. GRB .094 -.6 -6.00 Metro Min.............................. MMI .15 -1 -6.25
Swift Nets Grp ........................ SW1 .28 +1.5 +5.66 Cohiba Min ............................ CHK .015 +.1 +7.14 Spirit Telecom......................... ST1 .16 -1 -5.88 Metallica Min .......................... MLM .031 -.2 -6.06
Babylon Pump & Power .............. BPP .019 +.1 +5.56 Heron Res ............................. HRR .60 +4 +7.14 BWX ................................... BWX 1.555 -9.5 -5.76 Avenira................................. AEV .016 -.1 -5.88
Imugene ............................... IMU .019 +.1 +5.56 Renascor Res ......................... RNU .016 +.1 +6.67 Medadvisor ........................... MDR .033 -.2 -5.71 Greenland Min ........................ GGG .064 -.4 -5.88
Novatti Grp ............................ NOV .19 +1 +5.56 Central Pet ............................ CTP .165 +1 +6.45 Creso Pharma......................... CPH .51 -3 -5.56 Nickel Mines .......................... NIC .25 -1.5 -5.66
Jaxsta.................................. JXT .195 +1 +5.41 Silver Lake Res........................ SLR .59 +3.5 +6.31 FlamingoAI ............................ FGO .017 -.1 -5.56 Lake Res............................... LKE .087 -.5 -5.43
Mercury NZ............................ MCY 3.55 +18 +5.34 Dacian Gold ........................... DCN 2.70 +16 +6.30 Scandivanadium...................... SVD .017 -.1 -5.56 Koppar Res............................ KRX .175 -1 -5.41
Silex Systems ......................... SLX .20 +1 +5.26 AusQuest.............................. AQD .017 +.1 +6.25 AIMS Prop Sec Fund ................. APW 1.555 -9 -5.47 Kingwest Res ......................... KWR .18 -1 -5.26
DTI Grp ................................ DTI .042 +.2 +5.00 Cassini Res............................ CZI .085 +.5 +6.25 Super Retail Grp ...................... SUL 6.46 -37 -5.42 Newfield Res .......................... NWF .18 -1 -5.26
iSENTRIC.............................. ICU .021 +.1 +5.00 Theta Gold Mines ..................... TGM .085 +.5 +6.25 Raiz Invest............................. RZI .44 -2.5 -5.38 Paringa Res ........................... PNL .18 -1 -5.26
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2
Aust Ethical ............................................................. AEF 1.84 1.63 1.815 BetaShares WT Japan .................................................. HJPN 10.83 10.98 10.98
BetaShares LM Au Bd .................................................. BNDS 25.63 25.50 25.50 Bingo Ind................................................................ BIN 1.75 1.81 1.81
BetaShares Str USD .................................................... YANK 16.65 15.80 15.80 Bionomics .............................................................. BNO .099 .105 .105
BetaShares US Dollar .................................................. USD 14.21 13.88 13.88 Black Dragon Gold ...................................................... BDG .075 .105 .095
BidEnergy............................................................... BID 1.24 1.14 1.14 BuildingIQ .............................................................. BIQ .035 .037 .037
opt jun19 .............................................................. BIDO .50 .44 .44 Carlton Invest........................................................... CIN 29.70 30.05 30.00
Duxton Water ........................................................... D2O 1.54 1.51 1.53 Elanor Investors Grp .................................................... ENN 1.71 1.77 1.76
Elixinol Global .......................................................... EXL 2.79 2.54 2.57 Emeco .................................................................. EHL 1.935 1.975 1.975
ETFS Physical Gold ..................................................... GOLD 176.50 170.96 171.33 Engage:BDR ............................................................ EN1 .014 .015 .015
ETFS Physical USD...................................................... ZUSD 11.09 10.91 10.91 European Cobalt ........................................................ EUC .036 .039 .039
Evolution Min ........................................................... EVN 3.82 3.65 3.69 Evans P Gl Flagship ..................................................... EGF 1.41 1.44 1.42
Garda Div Prop Fund .................................................... GDF 1.38 1.33 1.33 Fatfish Blockchain ...................................................... FFG .013 .015 .015
Gas2Grid ............................................................... GGX .006 .005 .005 Flinders Mines .......................................................... FMS .025 .04 .032
iShares Comp Bnd ...................................................... IAF 109.84 108.69 108.69 Gentrack Grp ........................................................... GTK 4.70 4.71 4.71
iShares Core Cash...................................................... BILL 100.37 100.33 100.34 Gulf Manganese ........................................................ GMCO .004 .005 .005
iShares Gov Infl ......................................................... ILB 120.86 119.13 119.13 Heartland Grp .......................................................... HGH 1.30 1.36 1.36
iShares Treasury........................................................ IGB 107.05 105.84 105.91 InvoCare ................................................................ IVC 10.10 10.35 10.12
Kirkland Lake Gold...................................................... KLA 39.40 37.72 37.72 iShares MSCI Japan .................................................... IJP 69.96 70.73 70.73
JB Hi-Fi.................................................................. JBH 20.61 21.56 21.53
Northern Star ........................................................... NST 9.57 9.29 9.35 Lovisa Hldgs ............................................................ LOV 5.62 5.99 5.99
OceanaGold Corp ....................................................... OGC 5.28 4.87 4.97 MGC Pharmaceuticals .................................................. MXCOD .007 .01 .01
Russell Au Govt Bnd .................................................... RGB 21.66 21.55 21.55 National Tyre&Wheel ................................................... NTD .45 .46 .455
XTB MGR23............................................................. YTMMG2 104.47 103.72 103.72 oOh! Media ............................................................. OML 3.36 3.37 3.37
XTB VCX27.............................................................. YTMVC1 104.99 103.06 103.06 Orinoco Gold ............................................................ OGX .006 .008 .008
Vngd Aust Govt Bond ................................................... VGB 50.47 50.20 50.24 opt jan20 .............................................................. OGXOD .001 .002 .002
Vngd Ethic Glb Agg ...................................................... VEFI 50.93 50.84 50.86 PSC Insurance .......................................................... PSI 2.26 2.44 2.40
Vngd Glb Agg Bond H.................................................... VBND 50.59 50.45 50.45 Raiz Invest .............................................................. RZI .435 .465 .46
Reffind.................................................................. RFN .005 .006 .006
Company ASX New Last Last Renascor Res........................................................... RNUOA .007 .01 .008
Name Code Low Wk1 Mth2 Senetas ................................................................ SEN .082 .084 .084
AJ Lucas Grp ............................................................ AJL .185 .19 .19 SkyCity Entertain ....................................................... SKC 3.21 3.24 3.23
ALE Prop Grp ............................................................ LEP 4.68 4.73 4.73 Vngd Glb Min Vol ........................................................ VMIN 48.84 51.06 51.06
AMA Grp ................................................................ AMA .82 .885 .865 Western Areas .......................................................... WSA 1.86 1.895 1.895
BetaShares DivHarv .................................................... HVST 14.11 14.15 14.12 Yojee.................................................................... YOJ .059 .066 .061
BetaShares Str AuD .................................................... AUDS 11.88 12.42 12.42 1
high/low in previous calendar week high/low in previous calendar month
2
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 %
Pilbara Min .725 +10 +16.00 Super Retail Grp 6.46 -37 -5.42 ACTION WITH THE Pilbara Min .725 +10 +16.00 Lovisa Hldgs 5.71 -51 -8.20
,
FINANCIAL REVIEW’S
,
Healius 2.63 +19 +7.79 JB Hi-Fi 20.68 -92 -4.26 Altura Min .17 +2 +13.33 SG Fleet Grp 2.74 -21 -7.12
SpeedCast Intl 2.95 +20 +7.27 Bellamys Aust 7.28 -31 -4.08
Infigen Energy .47 +3 +6.82 Bingo Ind 1.76 -6.5 -3.56 MORNING BRIEFING Sundance Energy .375 +3 +8.70 BWX 1.555 -9.5 -5.76
Healius 2.63 +19 +7.79 Super Retail Grp 6.46 -37 -5.42
Viva Energy Grp 1.85 +10.5 +6.02 Ausdrill 1.10 -3 -2.65 SpeedCast Intl 2.95 +20 +7.27 WPP AuNZ .54 -3 -5.26
. BEFORE
.
Evolution Min 3.82 +18 +4.95 Metcash 2.32 -6 -2.52 Infigen Energy .47 +3 +6.82 Praemium .63 -3 -4.55
Beach Energy 1.35 +6 +4.65 Inghams Grp 3.90 -7 -1.76
Newcrest Min 22.65 +94 +4.33 Premier Invest 14.17 -25 -1.73
THE Dacian Gold 2.70 +16 +6.30 Bellamys Aust 7.28 -31 -4.08
Fletcher Bld 4.70 +18 +3.98 Harvey Norman 3.11 -5 -1.58

BELL Westgold Res .95 +5.5 +6.15 Starpharma 1.02 -4 -3.77
Viva Energy Grp 1.85 +10.5 +6.02 Clean TeQ Hldgs .385 -1.5 -3.75
Santos 5.49 +21 +3.98 Emeco 1.985 -2.5 -1.24 Senex Energy .28 +1.5 +5.66 Freedom Food 4.46 -17 -3.67
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 %
Evolution Min 3.82 +18 +4.95 JB Hi-Fi 20.68 -92 -4.26 comprehensive pre-market briefing Pilbara Min .725 +10 +16.00 Kidman Res 1.05 -3.5 -3.23
, ,
Northern Star 9.57 +33 +3.57 Ansell 21.67 -19 -0.87 Altura Min .17 +2 +13.33 Ausdrill 1.10 -3 -2.65
WorleyParsons 11.74 +40 +3.53 ResMed Inc 15.97 -7 -0.44
from dawn until the ASX opening bell. Sundance Energy .375 +3 +8.70 Metals X .41 -1 -2.38
BlueScope Steel 11.20 +35 +3.23 Unibail Rodamco Wfld 10.81 -4 -0.37 DON’T MISS IT. Every trading morning, Dacian Gold 2.70 +16 +6.30 NEW Century Res .76 -1.5 -1.94
Cimic Grp 44.12 +135 +3.16 Tabcorp Hldgs 4.23 -1 -0.24 only at www.afr.com Westgold Res .95 +5.5 +6.15 OM Hldgs 1.23 -2 -1.60
. .
Incitec Pivot 3.33 +10 +3.10 Nine Entertainment 1.35 Stdy Stdy Senex Energy .28 +1.5 +5.66 Cooper Energy .425 -.5 -1.16
Reliance Worldwide 4.57 +13 +2.93 Link Admin Hldg 6.71 +1 +0.15 Evolution Min 3.82 +18 +4.95 Imdex 1.03 -1 -0.96
/financial review
Magellan Fin Grp 23.95 +58 +2.48 ALS 6.66 +1 +0.15 Beach Energy 1.35 +6 +4.65 South32 3.25 -2 -0.61
Janus Henderson 29.91 +62 +2.12 Flight Centre Travel 41.94 +7 +0.17 @financialreview Newcrest Min 22.65 +94 +4.33 MACA .905 -.5 -0.55
Whitehaven Coal 4.33 +8 +1.88 The Star Entertain 4.48 +1 +0.22 Santos 5.49 +21 +3.98 BHP Grp 33.68 Stdy Stdy
Tables 15
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, JANUARY 2, 2019
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)
BBOZ BetaShares Au Str Bear TMF UNITS 54,141 4,500,000 1.20 QBE Qbe Insurance Group FPO 742,958 1,328,678,292 .05 BFC Beston Glb Food Co FPO 2,135 427,292,163 .00
KGN Kogan.Com Ltd FPO 409,039 93,708,139 .43 OML oOh! Media FPO 136,009 236,640,789 .05 BDR Beadell Resources FPO 73,496 1,673,584,196 .00
BAL Bellamys Aust FPO 474,637 113,368,297 .41 BXB Brambles FPO 871,833 1,593,514,516 .05 AX1 Accent Group FPO 41,552 541,241,224 .00
GEM G8 Education FPO 1,549,777 455,379,824 .34 AOG Aveo Group STAPLED 343,550 580,737,672 .05 BFG Bell Financial Group FPO 3,500 320,743,948 .00
APT Afterpay Touch Group FPO 709,394 234,292,589 .30 CCL Coca-Cola Amatil FPO 362,043 723,999,699 .05 AUB Aub Group FPO 1,740 73,352,698 .00
WSA Western Areas FPO 768,916 273,486,380 .28 SKI Spark Infrastructure Grp FORUS 923,475 1,682,010,978 .05 ATL Apollo Tourism & Leisure FPO 11,423 183,605,363 .00
IEL Idp Education FPO 697,673 254,444,968 .27 GNC GrainCorp FPO 124,886 228,855,628 .05 AVN Aventus Group STAPLED 24,159 531,041,408 .00
MPL Medibank Private FPO 6,875,119 2,754,003,240 .25 SBM St Barbara FPO 305,453 524,290,599 .05 AVJ AVJennings FPO 146 406,230,728 .00
SDA SpeedCast Intl FPO 510,326 239,426,632 .21 ECX Eclipx Group FPO 177,836 319,636,693 .05 ALK Alkane Resources FPO 23,561 506,096,222 .00
SYR Syrah Resources FPO 714,221 343,603,692 .20 SCG Scentre Group STAPLED 2,721,501 5,316,997,206 .05 AKP Audio Pixels Holdings FPO 39 28,301,720 .00
CSR Csr FPO 972,833 504,308,227 .19 SYD Sydney Airport STAPLED 1,269,373 2,255,226,483 .05 BBN Baby Bunting Group FPO 244 126,441,237 .00
DMP Domino’s Pizza FPO 160,970 85,537,140 .18 RMS Ramelius Resources FPO 279,999 528,594,350 .05 AMA Ama Group FPO 16,085 538,773,140 .00
LYC Lynas Corporation FPO 1,226,211 665,681,660 .18 ABC Adelaide Brighton FPO 317,369 650,610,606 .04 AJM Altura Mining FPO 41,000 1,820,366,474 .00
HLS Healius FPO 1,061,037 622,322,365 .17 LLC Lendlease Group STAPLED 278,906 563,852,328 .04 AIA Auckland Intl Airport FPO NZX 3,019 1,207,546,966 .00
IFL IOOF Hldgs FPO 602,546 351,076,027 .17 CSL Csl FPO 188,620 452,958,087 .04 AHY Asaleo Care FPO 38,099 543,122,491 .00
BOQ Bank of Qld FPO 649,328 401,788,104 .16 SIG Sigma Healthcare FPO 422,013 1,059,491,073 .04 CCV Cash Converters Intl FPO 1,355 616,437,946 .00
VOC Vocus Group FPO 987,068 622,263,818 .15 BWP Bwp Trust ORD UNITS 303,370 642,383,803 .04 CDA Codan FPO 70 179,151,647 .00
ING Inghams Group FPO 576,320 380,243,196 .15 CNU Chorus FPO NZX 188,481 436,075,010 .04 BOE Boss Resources FPO 1,779 1,584,403,008 .00
GXY Galaxy Resources FPO 638,525 407,524,024 .15 SEK Seek FPO 172,028 351,135,882 .04 APE Ap Eagers FPO 3,188 191,309,301 .00
JHG Janus Henderson Grp Plc CDI 1:1 101,452 65,680,089 .15 PTM Platinum Asset Mgt FPO 243,187 586,678,900 .04 BLG BluGlass FPO 10,440 418,307,072 .00
ELD Elders FPO 188,177 121,539,161 .15 XRO Xero FPO 61,572 140,598,166 .04 BMN Bannerman Resources FPO 15,002 1,041,587,214 .00
JBH JB Hi-Fi FPO 171,185 114,883,372 .14 REA Rea Group Ltd FPO 62,529 131,714,699 .04 BRB Breaker Resources Nl FPO 406 182,689,492 .00
CGC Costa Grp Hldgs FPO 449,779 319,937,318 .14 CHC Charter Hall Group FORUS 205,307 465,777,131 .04 AMI Aurelia Metals FPO 56,505 867,879,333 .00
CQR Charter Hall Retail UNIT 589,402 402,483,504 .14 ORI Orica FPO 184,186 379,941,076 .04 BUB Bubs Australia FPO 931 393,546,807 .00
NXT NEXTDC FPO 489,967 343,655,108 .14 NCM Newcrest Mining FPO 315,835 768,252,697 .04 ANG Austin Engineer FPO 8,108 578,833,756 .00
ORE Orocobre FPO 362,610 261,533,001 .13 NSR Natl Storage REIT STAPLED 328,818 668,491,074 .04 BRU Buru Energy FPO 10,775 432,074,241 .00
RWC Reliance Worldwide Corp FPO 1,083,551 790,094,765 .13 TME Trade Me Group FPO NZX 176,860 396,973,029 .04 CLV Clover Corporation FPO 1,744 165,181,696 .00
MTS Metcash FPO 1,087,295 909,256,748 .12 CHN Chalice Gold Mines FPO 113,040 266,568,134 .04 NUH Nuheara FPO 26,726 960,660,390 .00
RIO Rio Tinto FPO 474,023 371,216,214 .12 NAN Nanosonics FPO 144,752 299,884,295 .04 NWL Netwealth Group FPO 19,161 237,679,817 .00
BEN Bendigo&Adelaide Bk FPO 626,972 487,373,866 .12 IPL Incitec Pivot FPO 787,625 1,611,185,145 .04 OFX Ofx Group FPO 7,206 242,522,677 .00
BGA Bega Cheese FPO 256,791 213,131,126 .12 VVR Viva Energy Reit STAPLED 329,561 725,749,702 .04 NCK Nick Scali FPO 2,784 81,000,000 .00
IGO Independence Grp Nl FPO 758,672 590,477,819 .12 ORA Orora FPO 496,865 1,206,684,923 .04 NEU Neuren Pharma FPO NZ 450 100,168,413 .00
IHVV iShares S&P 500 ETF UNITS 554 437,551 .12 CWY Cleanaway Waste Mgt FPO 826,081 2,042,207,567 .04 NMT Neometals Ltd FPO 17,475 543,947,221 .00
MND Monadelphous Group FPO 109,202 94,242,528 .11 HVN Harvey Norman FPO 575,527 1,179,736,590 .04 OMH Om Holdings FPO 10C 6,059 738,623,337 .00
CAR Carsales.com FPO 268,644 243,768,156 .11 ANZ ANZ Banking Grp FPO 1,336,968 2,869,360,600 .04 PGC Paragon Care FPO 4,508 337,126,739 .00
TNE Technology One FPO 350,575 317,119,876 .11 FLT Flight Centre Travel FPO 35,944 101,085,430 .03 PLG Propertylink Group FORUS 11,757 602,780,330 .00
AMP Amp FPO 3,424,954 2,937,428,336 .11 FBU Fletcher Building FPO NZX 273,473 853,347,141 .03 PLL Piedmont Lithium Ltd FPO 10,005 666,821,261 .00
COH Cochlear FPO 65,847 57,715,315 .11 GWA Gwa Group Limited. FPO 95,540 263,947,630 .03 OVH Onevue Holdings FPO 2,351 264,337,753 .00
API Aust Pharmaceutical FPO 551,036 492,533,464 .11 BSL BlueScope Steel FPO 158,549 533,433,317 .03 PDN Paladin Energy Ltd FPO 31,543 1,747,305,909 .00
TGR Tassal Group FPO 194,849 177,263,858 .11 IFN Infigen Energy STAPLED 286,470 956,561,869 .03 PEN Peninsula Energy FPO 3,426 241,676,947 .00
VCX Vicinity Centres STAPLED 4,247,967 3,836,167,007 .11 EHE Estia Health FPO 98,461 260,602,749 .03 MYS MyState FPO 31 90,659,426 .00
FMG Fortescue Metals Grp FPO 3,499,663 3,089,087,556 .11 BRG Breville Group FPO 40,333 130,095,322 .03 MML Medusa Mining FPO 7,163 207,794,301 .00
IVC InvoCare FPO 122,708 110,256,355 .11 NHF Nib Holdings FPO 158,045 455,551,378 .03 MNY Money3 Corporation FPO 1,059 179,918,320 .00
SGR The Star Entertain FPO 977,953 917,322,730 .10 ALG Ardent Leisure FPO 161,690 479,706,016 .03 MOE Moelis Australia FPO 3,440 155,641,070 .00
PGH Pact Grp Hldgs Ltd FPO 355,720 343,993,595 .10 ALU Altium FPO 40,176 130,511,522 .03 LVT Livetiles FPO 18,788 550,672,207 .00
RHC Ramsay Health Care FPO 201,211 202,081,252 .10 NCZ New Century Res FPO 191,332 503,972,048 .03 MGX Mount Gibson Iron FPO 24,188 1,128,369,730 .00
AHG Automotive Hldgs FPO 336,101 331,623,014 .10 WDIV Spdr S&P Glb Div Fd ETF UNITS 3,908 10,217,641 .03 MLX Metals X FPO 56,613 689,060,508 .00
BVS Bravura Solutions Ltd FPO 221,027 214,246,090 .10 WES Wesfarmers FPO 403,115 1,133,840,242 .03 MOY Millennium Minerals FPO 41,385 793,040,876 .00
NUF Nufarm FPO 391,684 379,578,807 .10 MQG Macquarie Group FPO 119,902 340,382,738 .03 MVP Medical Develop Intl FPO 3,468 65,401,942 .00
SIQ Smartgroup Corp Ltd FPO 132,534 130,891,931 .10 RMD ResMed Inc CDI 10:1 428,728 1,424,941,161 .03 MYL Myanmar Metals FPO 20,385 1,261,185,118 .00
SHL Sonic Healthcare FPO 497,276 456,932,338 .10 WPL Woodside Petroleum FPO 285,686 936,151,549 .03 MYR Myer Holdings FPO 36,670 821,278,815 .00
WEB Webjet FPO 136,525 135,601,009 .10 URW Unibail Rodamco Wfld CDI 20:1 149,823 421,077,500 .03 MP1 Megaport FPO 6,886 118,660,822 .00
WTC Wisetech Global FPO 278,479 301,024,598 .09 ILU Iluka Resources FPO 157,044 422,395,677 .03 MRM MMA Offshore FPO 58,617 858,077,084 .00
IVE iShares MSCI EAFE ETF UNITS 3,410 3,689,777 .09 ANN Ansell FPO 45,667 132,844,903 .03 MVF Monash IVF Grp FPO 20,165 235,580,943 .00
NST Northern Star Res FPO 623,430 639,454,848 .09 APA Apa Group STAPLED 448,505 1,179,893,848 .03 UNV Universal Coal CDI 1:1 2,800 522,471,758 .00
DXS DEXUS STAPLED 963,826 1,017,196,877 .09 VEA Viva Energy Group FPO 721,098 1,944,535,168 .03 VAH Virgin Aust Hldgs FPO 5,732 8,445,218,474 .00
DOW Downer EDI FPO 588,087 594,702,512 .09 NWH Nrw Holdings FPO 138,346 375,891,525 .03 VLW Villa World Limited. FPO 9,940 125,849,624 .00
CGF Challenger FPO 571,023 611,185,441 .09 TPM Tpg Telecom FPO 325,978 927,811,493 .03 SSM Service Stream FPO 5,003 361,208,042 .00
KDR Kidman Resources FPO 397,457 404,753,285 .09 ALQ Als FPO 124,672 486,764,376 .02 SVL Silver Mines FPO 19,093 641,001,070 .00
A2M The A2 Milk Company FPO NZ 717,931 733,297,297 .09 BKW Brickworks FPO 42,094 149,771,794 .02 SXY Senex Energy FPO 97,249 1,452,999,535 .00
RSG Resolute Mining FPO 675,692 757,512,088 .08 ABP Abacus Property Grp STAPLED 147,510 579,794,770 .02 VTG Vita Group FPO 5,531 161,477,787 .00
ALL Aristocrat Leisure FPO 518,993 638,544,150 .08 NVT Navitas FPO 99,555 358,251,068 .02 WGN Wagners Hldg Co FPO 13,892 161,375,590 .00
BAP Bapcor FPO 235,864 282,472,118 .08 PMV Premier Investments FPO 41,827 158,184,556 .02 WPP WPP AuNZ FPO 31,763 852,151,870 .00
SAR Saracen Mineral Hldgs FPO 663,362 820,271,771 .08 CIM Cimic Group FPO 76,808 324,254,097 .02 YOJ Yojee FPO 18,644 847,440,000 .00
ASL Ausdrill FPO 601,392 683,050,876 .08 GXL Greencross FPO 24,877 120,463,450 .02 WAF West African Resources FPO 6,523 863,524,727 .00
MYX Mayne Pharma Group FPO 1,396,921 1,582,936,521 .08 TLS Telstra Corp FPO 3,030,244 11,893,297,855 .02 WAM Wam Capital FPO 2,762 713,608,947 .00
BIN Bingo Industries FPO 473,498 582,213,610 .08 NGI Navigator Glb Invest FPO 34,079 162,147,897 .02 WBT Weebit Nano Ltd FPO 71,586 1,591,216,206 .00
IPH Iph FPO 158,757 197,341,566 .08 NEA Nearmap Ltd FPO 95,630 444,562,928 .02 SPK Spark New Zealand FPO NZX 85,726 1,836,191,581 .00
BHP Bhp Group FPO 2,518,342 2,945,851,394 .08 HUB HUB24 FPO 13,125 62,188,666 .02 PPH Pushpay Holdings FPO NZX 849 275,261,739 .00
AMC Amcor FPO 922,031 1,158,141,276 .08 NHC New Hope Corp FPO 190,752 831,266,604 .02 PPS Praemium FPO 14,918 405,074,641 .00
PPT Perpetual FPO 39,358 46,574,426 .08 MOC Mortgage Choice FPO 26,354 124,997,440 .02 QMS Qms Media FPO 3,547 325,791,305 .00
OSH Oil Search FPO 10T 1,319,954 1,523,631,192 .08 S32 South32 FPO 1,407,315 5,081,211,898 .02 PME Pro Medicus FPO 4,584 103,616,518 .00
NEC Nine Entertain Co. Hldgs FPO 1,360,967 1,705,393,253 .08 SVW Seven Group Hldgs FPO 98,112 339,357,656 .02 PNC Pioneer Credit FPO 842 63,192,974 .00
IAA iShares Asia 50 ETF UNITS 4,941 5,541,177 .08 IRE IRESS FPO 46,471 173,250,207 .02 PNR Pantoro FPO 43,284 858,680,144 .00
SGP Stockland STAPLED 1,981,452 2,405,678,746 .08 SIV Silver Chef FPO 10,669 39,267,916 .02 RBL Redbubble FPO 9,600 256,156,543 .00
SDF Steadfast Group FPO 670,292 793,035,955 .08 MLD MACA FPO 65,375 268,007,708 .02 SGF Sg Fleet Group FPO 16,750 261,896,269 .00
AGL Agl Energy Limited. FPO 572,823 655,825,043 .08 COL Coles Group Limited. FPO 354,468 1,333,929,696 .02 SLC Superloop FPO 18,054 228,596,633 .00
SCP Shop Ctr A’asia Prop STAPLED 799,549 914,999,193 .08 EXL Elixinol Global FPO 10,253 46,679,590 .02
TAH Tabcorp Holdings FPO 1,717,985 2,015,623,129 .08 GCY Gascoyne Resources FPO 132,348 515,390,362 .02 SM1 Synlait Milk FPO NZX 1 179,223,028 .00
APX Appen FPO 77,652 106,599,647 .07 AZJ Aurizon Holdings FPO 546,565 1,990,128,332 .02 REG Regis Healthcare FPO 23,766 300,653,689 .00
PDL Pendal Group FPO 248,604 318,006,576 .07 AST AusNet Services FPO 732,585 3,652,664,376 .02 REH Reece FPO 10,074 560,822,855 .00
ADH Adairs FPO 122,980 165,874,785 .07 SUN Suncorp Group FPO 299,556 1,298,503,953 .02 RHL Ruralco Holdings FPO 236 105,052,247 .00
CTD Corporate Travel FPO 79,988 108,491,948 .07 SOL Soul Pattinson WH FPO 52,391 239,395,320 .02 FNP Freedom Foods Group FPO 1,923 244,873,450 .00
CCP Credit Corp Group FPO 35,678 48,069,877 .07 MSB Mesoblast FPO 124,862 497,365,913 .02 FPH Fisher & Paykel Hlth FPO NZX 40,334 573,597,332 .00
GMG Goodman Group STAPLED 1,395,335 1,813,881,995 .07 GOZ Growthpoint Prop Aust STAPLED 126,650 727,748,545 .01 FXL FlexiGroup FPO 21,229 374,277,178 .00
MIN Mineral Resources FPO 147,684 187,968,322 .07 CGL The Citadel Grp FPO 6,852 49,259,246 .01 EZL Euroz FPO 86 160,989,382 .00
NWS News Corp B VOTING 42,258 53,444,234 .07 SLR Silver Lake Res FPO 49,446 507,962,222 .01 FAR Far FPO 209,741 5,461,532,458 .00
STO Santos FPO 1,601,756 2,082,911,041 .07 EHL Emeco Holdings FPO 60,609 323,212,432 .01 FLC Fluence Corporation FPO 720 537,375,296 .00
HSO Healthscope FPO 1,364,440 1,741,161,795 .07 GLL Galilee Energy FPO 32,702 225,679,361 .01 GDI Gdi Property Group STAPLED 10,305 539,612,880 .00
BKL Blackmores FPO 12,071 17,296,487 .07 RFF Rural Funds Group STAPLED 36,352 333,137,778 .01 GOR Gold Road Resources FPO 53,748 877,498,274 .00
CYB CYBG CDI 1:1 637,892 909,151,261 .07 SWM Seven West Media FPO 277,776 1,508,034,368 .01 GRB Gage Roads Brewing FPO 5,888 1,011,556,217 .00
OZL Oz Minerals FPO 240,593 322,899,831 .07 PRU Perseus Mining FPO 128,490 1,034,968,530 .01 GRR Grange Res FPO 32,878 1,157,338,698 .00
SPL Starpharma Holdings FPO 270,464 371,620,542 .07 SHV Select Harvests FPO 10,974 95,470,160 .01 GGG Greenland Minerals FPO 42,570 1,132,649,196 .00
ORG Origin Energy FPO 1,362,389 1,759,441,775 .07 SKC SkyCity Entertain FPO NZX 114,078 652,750,845 .01 GNE Genesis Energy FPO NZX 12 1,016,207,079 .00
JHX James Hardie Ind CDI 1:1 328,295 442,263,913 .07 EAR Echo Resources FPO 58,755 525,010,051 .01 GNX Genex Power FPO 11,000 303,931,514 .00
CBA C’wlth Bank of Aust FPO 1,348,604 1,770,239,507 .07 PNI Pinnacle Invest Mgt FPO 32,442 180,801,736 .01 EWC Energy World Corp FPO 394 1,795,631,672 .00
SGM Sims Metal Mgt FPO 160,301 202,720,452 .07 ATS Australis Oil & Gas FPO 150,000 895,936,178 .01 CVN Carnarvon Pet FPO 17,147 1,191,126,367 .00
SEA Sundance Energy Aust FPO 488,738 687,462,327 .07 IRI Integrated Research FPO 25,099 171,770,753 .01 CWP Cedar Woods Prop FPO 1,753 80,117,767 .00
SFR Sandfire Resources Nl FPO 116,789 159,558,793 .07 INA Ingenia Communities Grp STAPLED 34,329 232,175,125 .01 DCN Dacian Gold FPO 15,507 225,413,403 .00
WHC Whitehaven Coal FPO 782,134 1,026,045,885 .07 AAC Aust Agricult Co FPO 86,887 602,766,747 .01 CMA Centuria Metropol ORD UNIT 3,387 356,291,397 .00
WOW Woolworths Group FPO 1,003,195 1,317,416,960 .07 IMD Imdex FPO 38,317 376,278,670 .01 CQE Charter Hall Education TR UNIT 21,806 257,501,478 .00
MGR Mirvac Group STAPLED 2,894,423 3,658,191,117 .07 WGX Westgold Res Ltd FPO 68,964 389,109,569 .01 CUV Clinuvel Pharmac FPO 4,354 47,857,986 .00
CTX Caltex Australia FPO 162,560 260,810,519 .06 LOV Lovisa Holdings FPO 13,180 105,566,000 .01 DDR Dicker Data FPO 3,000 160,714,369 .00
BPT Beach Energy FPO 1,446,458 2,278,249,104 .06 CLW Charter Hall Long W STAPLED 38,589 280,706,919 .01 EPW Erm Power FPO 16,385 254,070,420 .00
TWE Treasury Wine FPO 476,695 718,663,546 .06 COE Cooper Energy FPO 154,366 1,621,550,810 .01 ERA Energy Res FPO ’A’ 16,692 517,725,062 .00
ARB Arb Corporation Ltd FPO 52,543 79,531,777 .06 AVL Australian Vanadium FPO 251,576 1,785,343,986 .01 EVT Event Hospitality FPO 1,091 160,859,374 .00
DHG Domain Hldgs Aust FPO 383,771 580,494,798 .06 JHC Japara Healthcare FPO 35,857 267,135,251 .01 EDE Eden Innov FPO 2,000 1,521,399,119 .00
NAB National Aust Bank FPO 1,800,368 2,777,450,516 .06 OGC OceanaGold Corp CDI 1:1 62,973 618,006,415 .01 EML Eml Payments FPO 2,538 250,203,601 .00
RRL Regis Resources FPO 331,188 507,550,842 .06 BLA Blue Sky Alt Invest FPO 10,375 77,711,527 .01 EOS Electro Optic Sys FPO 1,341 96,103,879 .00
SXL Sthn Cross Media Grp FPO 503,290 769,013,605 .06 VRL Village Roadshow FPO 31,065 194,287,471 .01 JMS Jupiter Mines Limited. FPO 10,284 1,958,991,033 .00
SUL Super Retail Grp FPO 127,709 197,383,751 .06 HSN Hansen Technologies FPO 36,492 197,053,243 .01 KAR Karoon Energy Ltd FPO 23,171 245,721,153 .00
BLD Boral Limited. FPO 766,447 1,172,331,924 .06 AEB Affinity Energy & Health FPO 181,367 974,925,475 .01 KMD Kathmandu Holdings FPO 581 226,188,531 .00
EVN Evolution Mining FPO 1,151,999 1,697,069,720 .06 VRT Virtus Health FPO 7,782 80,389,938 .01 IPD ImpediMed FPO 3,973 378,993,655 .00
WBC Westpac Banking FPO 2,282,288 3,447,571,023 .06 A2B A2b Australia FPO 967 120,430,683 .00 ISD Isentia Group FPO 9,727 200,000,001 .00
MFG Magellan Fin Grp FPO 121,399 177,087,458 .06 AFG Aust Finance Grp Ltd FPO 2,100 214,812,671 .00 JIN Jumbo Interactive FPO 3,979 60,098,757 .00
GUD GUD Hldgs FPO 60,030 86,485,972 .06 AGI Ainsworth Game Tech FPO 107 336,793,929 .00 LEP Ale Property Group STAPLED 1,901 195,769,080 .00
QAN Qantas Airways FPO 980,548 1,636,214,828 .06 CLQ Clean TeQ Hldgs FPO 61,721 746,326,032 .00 LOM Lucapa Diamond Co FPO 37 467,188,633 .00
MMS McMillan Shakespr FPO 56,306 83,204,720 .06 BUD Buddy Platform Ltd FPO 1,142 1,095,839,944 .00 LON Longtable Group FPO 2,651 122,722,043 .00
GPT Gpt Group STAPLED 1,217,385 1,804,890,426 .06 A200 BetaShares Au 200 ETF UNITS 110 3,222,758 .00 LTR Liontown Resources FPO 5,292 1,133,987,460 .00
BWX Bwx FPO 75,460 124,249,888 .06 CLH Collection House FPO 749 138,170,257 .00 LIC Lifestyle Commun FPO 6,346 104,545,131 .00
GMA Genworth Mortg Ins FPO 272,132 437,464,832 .06 CL1 Class FPO 4,471 117,662,056 .00 LIT Lithium Australia Nl FPO 27,699 463,919,474 .00
ALX Atlas Arteria STAPLED 421,521 683,264,739 .06 ACL Alchemia FPO 14,023 324,723,621 .00 LNG Liquefied Natural Gas FPO 28,894 571,752,166 .00
CWN Crown Resorts FPO 426,075 677,158,271 .06 CKF Collins Foods FPO 5,605 116,511,655 .00 INR ioneer FPO 77,927 1,469,983,509 .00
WOR WorleyParsons FPO 296,376 460,766,962 .06 CIP Centuria Ind REIT ORD UNIT 1,964 266,756,947 .00 HIL Hills FPO 16,551 231,985,526 .00
QUB Qube Holdings FPO 858,797 1,605,545,284 .05 CLA Celsius Resources Ltd FPO 20,038 730,353,164 .00 HLO Helloworld Travel FPO 372 124,508,076 .00
IEM iShares MSCI Em Mkt ETF UNITS 5,803 10,522,398 .05 AFI Aust Foundation FPO 3,685 1,192,029,175 .00 HPI Hotel Prop Inv STAPLED 6,270 146,105,439 .00
CMW Cromwell Prop Grp STAPLED 1,243,797 2,227,090,822 .05 BIT Biotron FPO 14 594,713,196 .00 GTN Gtn FPO 4,335 224,720,643 .00
IAG Insurance Aust Grp FPO 1,287,417 2,311,046,583 .05 ASG Autosports Grp Ltd FPO 14,985 201,000,000 .00 GWR Gwr Group FPO 4,181 253,517,438 .00
TCL Transurban Group STAPLED 1,399,776 2,671,617,024 .05 BGL Bellevue Gold FPO 31,989 447,338,739 .00 HIG Highlands Pacific FPO 40T 79,998 1,092,733,836 .00
LNK Link Adminis Hldgs FPO 295,206 532,182,254 .05 ATC Altech Chemicals Ltd FPO 4,289 572,559,992 .00 HT1 Ht&E FPO 10,772 285,598,399 .00
DLX DuluxGroup FPO 194,857 389,250,252 .05 ASB Austal FPO 8,642 351,994,956 .00 IGL IVE Grp FPO 3,632 148,179,157 .00
ASX Asx FPO 96,985 193,595,162 .05 BKY Berkeley Energia FPO 20,000 258,415,420 .00 Z1P Zip Co Limited. FPO 1,594 301,706,286 .00
AWC Alumina FPO 1,658,963 2,879,843,498 .05 AQG Alacer Gold CDI 1:1 107 101,323,854 .00 IMF Imf Bentham FPO 14,802 204,608,858 .00
CPU Computershare Ltd FPO 287,159 542,955,868 .05 ARQ Arq Group FPO 935 118,876,222 .00 IDR Industria REIT STAPLED 2,363 162,839,743 .00
DNA Donaco International FPO 416,279 823,592,773 .05 ARF Arena REIT STAPLED 9,535 271,322,432 .00 IDX Integral Diagnostics FPO 1,724 155,399,525 .00
MYO MYOB Grp FPO 348,385 590,802,197 .05 AVQ Axiom Mining CDI 1:1 30,044 465,600,202 .00 IFM Infomedia Ltd FPO 9,437 312,426,494 .00
16
Tables
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Jan 2 Jan 3 Var +/- Day % Wk % Mth % YTD % Jan 2 Jan 3 YTD %
Industrials . . . . . . . . . . . . 723,919,598 499,305,533 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 631,600,051 471,136,866 BHP . . . . . . . . . . . 285,967,907 XAO All Ordinaries............................. 5625.6 5694.6 69.0 1.23 2.43 -2.76 -0.26 57037.4 57737.7 -0.26
BPH . . . . . . . . . . . 130,095,163 XAF All Australian 50 ......................... 5440.0 5515.9 75.9 1.40 2.68 -1.47 -0.22 57660.6 58464.9 -0.22
Total . . . . . . . . . . . . . . . . . . 1,355,519,649 970,442,399 RHT . . . . . . . . . . . 45,889,754 CBA . . . . . . . . . . . 239,484,401 XAT All Australian 200 ........................ 5502.2 5577.3 75.0 1.36 2.55 -2.41 -0.24 57367.0 58150.0 -0.24
Call Options . . . . . . . . . . 103,197 65,526 GMC . . . . . . . . . . 28,487,175 WBC. . . . . . . . . . . 155,778,127 XTL S&P/ASX 20 ............................. 3131.6 3175.8 44.2 1.41 3.16 -1.15 -0.29 66207.2 67140.8 -0.29
Put Options . . . . . . . . . . . 85,936 55,276 CSL . . . . . . . . . . . 144,328,048 XFL S&P/ASX 50 ............................. 5483.1 5560.1 77.0 1.40 2.68 -1.50 -0.22 58019.9 58834.2 -0.22
4DS . . . . . . . . . . . 22,525,330 XTO S&P/ASX 100............................ 4588.7 4651.9 63.2 1.38 2.60 -1.89 -0.21 14601.9 14802.9 -0.21
Total . . . . . . . . . . . . . . . . . . 189,133 120,802 ANZ . . . . . . . . . . . 124,985,973
CHK. . . . . . . . . . . 18,844,828 XJO S&P/ASX 200............................ 5557.8 5633.4 75.6 1.36 2.54 -2.39 -0.23 57788.4 58575.0 -0.23
88E . . . . . . . . . . . 18,475,301 NCM . . . . . . . . . . 115,792,259 XVI S&P/ASX 200 VIX........................ 19.414 18.572 -0.842 -4.34 -5.96 25.22 3.59 0.0 0.0 0.00
By Value Latest Previous NAB . . . . . . . . . . . 115,168,067 XKO S&P/ASX 300............................ 5511.1 5583.7 72.6 1.32 2.51 -2.51 -0.24 57008.1 57758.6 -0.24
AZY . . . . . . . . . . . 18,027,095 XMD S&P/ASX MidCap 50 .................... 6036.2 6109.4 73.2 1.21 2.11 -4.33 -0.16 18891.0 19120.2 -0.16
Industrials . . . . . . . . . . . . $2,875,334,239 $2,326,981,053 CLZ . . . . . . . . . . . 17,474,188 MQG . . . . . . . . . . 102,473,084 XSO S&P/ASX Small Ords .................... 2426.8 2446.6 19.8 0.82 1.77 -7.38 -0.47 7012.5 7069.7 -0.47
Mining . . . . . . . . . . . . . . . . $1,013,096,363 $777,185,152 RIO . . . . . . . . . . . . 77,104,530 XDJ Consumer Discretionary ................. 2062.8 2072.0 9.2 0.45 0.74 -4.94 -1.57 18277.0 18358.3 -1.57
TLS . . . . . . . . . . . 17,285,062
Total . . . . . . . . . . . . . . . . . . $3,888,430,602 $3,104,166,205 XSJ Consumer Staples ....................... 10275.6 10354.1 78.5 0.76 1.66 -0.26 0.08 100430.3 101197.5 0.08
PLS . . . . . . . . . . . 16,815,005 WOW . . . . . . . . . . 75,282,953 XEJ Energy.................................... 9477.3 9759.0 281.7 2.97 4.40 -6.05 0.32 78018.2 80337.1 0.32
Call Options . . . . . . . . . . $7,396,477 $6,758,319
Put Options . . . . . . . . . . . $4,468,879 $3,986,847 OGX . . . . . . . . . . . 15,826,202 WES. . . . . . . . . . . 61,186,624 XFJ Financials ................................ 5452.4 5547.9 95.5 1.75 4.18 -4.19 -0.29 70931.4 72173.9 -0.29
PCL . . . . . . . . . . . 13,079,179 WPL . . . . . . . . . . . 59,986,661 XXJ Financial-x-A-REIT ........................ 6081.3 6187.8 106.5 1.75 4.18 -4.19 -0.29 75997.1 77328.3 -0.29
Total . . . . . . . . . . . . . . . . . . $11,865,356 $10,745,166 XHJ Health Care .............................. 28768.3 29227.7 459.4 1.60 5.36 1.88 1.58 199116.7 202296.4 1.58
AUZ . . . . . . . . . . . 12,802,280 ALL . . . . . . . . . . . . 58,384,864 XNJ Industrials ............................... 5599.2 5652.7 53.5 0.96 0.82 -2.50 -0.34 55719.2 56252.0 -0.34
GMCO. . . . . . . . . 12,668,000 QBE . . . . . . . . . . . 54,543,878 XIJ Info Technology .......................... 1057.8 1059.9 2.1 0.20 3.41 -6.87 -0.68 7860.7 7876.5 -0.68
National Exchange Rises Falls Steady Total XMJ Materials................................. 11137.7 11242.2 104.5 0.94 1.66 1.57 -0.69 91728.2 92588.4 -0.69
POH . . . . . . . . . . . 12,253,996 TCL. . . . . . . . . . . . 49,185,033
Industrials . . . . . . . . . . . . 450 325 209 984 XPJ A-REIT .................................... 1361.9 1371.7 9.8 0.72 -2.62 -2.02 -0.26 48094.3 48441.4 -0.26
S32 . . . . . . . . . . . 10,776,327 TLS. . . . . . . . . . . . 49,118,185 XTJ Communication .......................... 1002.6 1025.9 23.3 2.32 2.16 -7.05 -0.21 15341.2 15698.9 -0.21
Mining . . . . . . . . . . . . . . . . 192 127 175 494
TV2 . . . . . . . . . . . 10,761,232 DXS . . . . . . . . . . . 47,261,811 XUJ Utilities................................... 7341.4 7415.1 73.7 1.00 2.16 1.01 0.08 97849.5 98832.9 0.08
Total . . . . . . . . . . . . . . . . . . 642 452 384 1478
AUT . . . . . . . . . . . 10,100,000 AMC. . . . . . . . . . . 39,944,849 XMM Metals & Mining.......................... 3614.2 3646.2 32.0 0.89 1.66 3.26 -0.81 6075.7 6129.5 -0.81
Call Options . . . . . . . . . . 207 152 23 382 XGD Gold ...................................... 5448.0 5660.1 212.1 3.89 7.07 15.34 3.56 6614.7 6872.3 3.56
Put Options . . . . . . . . . . . 88 193 12 293 RSG. . . . . . . . . . . 9,176,652 SUN . . . . . . . . . . . 36,156,165 XJR S&P/ASX 200 Res ....................... 3980.8 4038.0 57.2 1.44 2.28 0.75 -0.55 24984.3 25343.2 -0.55
Total . . . . . . . . . . . . . . . . . . 295 345 35 675 MGR . . . . . . . . . . 9,038,947 S32 . . . . . . . . . . . 35,247,615 S&P/ASX 200 Intra-day High: 5646.5 Low: 5557.8 S&P/ASX 200 Year High: 5633.4 Low: 5557.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Mar 19 - 103.23 - - - 103.75 0.52 1123.20 0 1161 Jan 19 - 442 - - - 442 0 0 0 4036 Jan 19 - 5548 5641 5644 5641 5635 87.00 2175.00 94 624
Jun 19 - 88.52 89.25 90.25 89.25 90.25 1.73 3778.32 7 1168 Mar 19 - 434 - - - 433 -1.00 -20.00 0 4606 Feb 19 - 5533 - - - 5621 88.00 2200.00 1 15
Sep 19 - 83.40 85.00 85.25 85.00 85.25 1.85 4084.80 21 1182 May 19 - 432.5 - - - 431.5 -1.00 -20.00 0 555 Mar 19 - 5487 5550 5593 5521 5577 90.00 2250.00 49934 284278
Dec 19 - 73.22 74.25 74.95 74.25 74.95 1.73 3819.84 10 1065 Jul 19 - 439.5 - - - 438.5 -1.00 -20.00 0 10 Jun 19 - 5474 5565 5565 5565 5562 88.00 2200.00 4 3080
Mar 20 - 89.83 91.00 91.50 91.00 91.50 1.67 3647.28 35 704 Sep 19 - 443 - - - 442 -1.00 -20.00 0 150 Sep 19 - 5419 - - - 5507 88.00 2200.00 0 2841
Jun 20 - 74.07 75.00 75.50 75.00 75.25 1.18 2577.12 33 754 Jan 20 - 339 - - - 339 0 0 0 3204 Dec 19 - 5411 - - - 5499 88.00 2200.00 0 995
Sep 20 - 67.80 68.50 68.50 68.50 68.50 0.70 1545.60 26 497 Jan 21 - 339 - - - 339 0 0 0 120 Night Volume: 18862 Day Volume: 31171 Previous O/P: 291833
Dec 20 - 63.68 64.50 64.50 64.50 64.50 0.82 1810.56 26 493 Night Volume: 0 Day Volume: 0 Previous O/P: 12681 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 78.90 - - - 78.90 0 0 0 107 Eastern Australia Feed Barley Futures (UB) Mar 19 5600 106 - - - 148 42.00 1050.00 0 3
Jun 21 - 62.52 - - - 62.52 0 0 0 110 Jan 19 - 379 - - - 379 0 0 0 339 Mar 19 5650 85 - - - 122 37.00 925.00 0 2
Sep 21 - 62.39 - - - 62.39 0 0 0 6 Mar 19 - 374 - - - 374 0 0 0 150 Mar 19 5700 67.5 - - - 98.5 31.00 775.00 0 6
Dec 21 - 58.82 - - - 58.82 0 0 0 8 Jan 20 - 300 - - - 300 0 0 0 80 Mar 19 5750 52.5 - - - 78.5 26.00 650.00 0 5
Night Volume: 0 Day Volume: 158 Previous O/P: 7255 Night Volume: 0 Day Volume: 0 Previous O/P: 569 Mar 19 5800 40 - - - 61.5 21.50 537.50 0 13
QLD Base Load Quarter Electricity Futures (BQ) Mar 19 5850 30.5 - - - 47 16.50 412.50 0 4
Mar 19 - 93.22 - - - 93.75 0.53 1144.80 0 1319 Mar 19 5900 22.5 - - - 35.5 13.00 325.00 0 18
Jun 19 - 75.48 76.00 76.00 76.00 76.00 0.52 1135.68 1 973 Mar 19 5950 16.5 - - - 26.5 10.00 250.00 0 4
Sep 19 - 69.88 - - - 70.50 0.62 1368.96 31 988 Mar 19 6000 12 - - - 19.5 7.50 187.50 0 30
Dec 19 - 64.20 - - - 64.50 0.30 662.40 31 965 INTEREST RATE FUTURES & OPTIONS Mar 19 6050 9 - - - 14 5.00 125.00 0 6
Mar 20 - 82.53 - - - 83.00 0.47 1026.48 47 1214 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6100 6.5 - - - 10.5 4.00 100.00 0 12
Jun 20 - 62.09 - - - 62.31 0.22 480.48 47 881 Price Price Trade High Low Price Change of Chg Volume O/P Mar 19 6150 5 - - - 7.5 2.50 62.50 0 6
Sep 20 - 55.78 - - - 55.87 0.09 198.72 16 604 Mar 19 6200 3.5 - - - 5.5 2.00 50.00 0 34
Dec 20 - 55.78 - - - 55.86 0.08 176.64 16 624 30 Day Interbank Cash Rate Futures (IB) Mar 19 6250 2.5 - - - 4 1.50 37.50 0 12
Mar 21 - 68.41 - - - 68.41 0 0 0 171 Jan 19 - 98.505 98.505 98.505 98.505 98.505 0 0 35 26236 Mar 19 6300 2 - - - 3.5 1.50 37.50 0 18
Jun 21 - 51.58 - - - 51.58 0 0 0 142 Feb 19 - 98.510 - - - 98.510 0 0 0 37630 Mar 19 6400 1 - - - 2 1.00 25.00 0 24
Sep 21 - 50.62 - - - 50.62 0 0 0 46 Mar 19 6450 0.5 - - - 2 1.50 37.50 0 12
Mar 19 - 98.515 98.520 98.520 98.520 98.515 0 0 1327 18821 Mar 19 6500 0.5 - - - 1.5 1.00 25.00 0 1192
Dec 21 - 50.63 - - - 50.63 0 0 0 46 Apr 19 - 98.520 98.525 98.525 98.525 98.520 0 0 1727 21705
Night Volume: 0 Day Volume: 189 Previous O/P: 7973 Mar 19 6550 0.5 - - - 1 0.50 12.50 0 7
May 19 - 98.530 98.520 98.540 98.520 98.540 0.01 24.66 3322 37230 Mar 19 6600 0.5 - - - 1 0.50 12.50 0 10
SA Base Load Quarter Electricity Futures (BS) Jun 19 - 98.535 - - - 98.550 0.02 36.99 0 7926 Mar 19 6650 0.5 - - - 0.5 0 0 0 8
Mar 19 - 137.50 - - - 137.50 0 0 0 197 Jul 19 - 98.540 - - - 98.555 0.02 36.99 0 3520 Mar 19 6700 0.5 - - - 0.5 0 0 0 5
Jun 19 - 97.25 - - - 97.25 0 0 0 202 Aug 19 - 98.555 - - - 98.575 0.02 49.32 0 5650 Mar 19 6750 - - - - 0.5 0 0 0 17
Sep 19 - 88.08 - - - 88.08 0 0 0 237 Mar 19 6800 - - - - - 0 0 0 9
Dec 19 - 78.78 - - - 78.78 0 0 0 215 Sep 19 - 98.565 98.590 98.590 98.590 98.595 0.03 73.98 50 702
Oct 19 - 98.565 - - - 98.590 0.03 61.65 0 152 Mar 19 6900 - - - - - 0 0 0 54
Mar 20 - 111.50 - - - 111.50 0 0 0 129 Mar 19 7050 - - - - - 0 0 0 27
Jun 20 - 79.23 - - - 79.23 0 0 0 143 Nov 19 - 98.590 - - - 98.610 0.02 49.32 0 1397 Jun 19 6050 32.5 - - - 48 15.50 387.50 0 12
Sep 20 - 69.14 - - - 69.14 0 0 0 136 Dec 19 - 98.605 - - - 98.635 0.03 73.98 0 250 Jun 19 6150 21 - - - 32 11.00 275.00 0 15
Dec 20 - 64.11 - - - 64.11 0 0 0 139 Night Volume: 2124 Day Volume: 4337 Previous O/P: 161219 Jun 19 6250 13.5 - - - 21 7.50 187.50 0 15
Mar 21 - 69.47 - - - 69.47 0 0 0 27 Jun 19 6300 11 - - - 17 6.00 150.00 0 24
Jun 21 - 63.97 - - - 63.97 0 0 0 27 90 Day Bank Accepted Bills Futures (IR)
Mar 19 - 98.080 98.090 98.100 98.070 98.080 0 0 33178 213469 Jun 19 6350 9 - - - 14 5.00 125.00 0 12
Sep 21 - 69.27 - - - 69.27 0 0 0 2 Jun 19 6400 7 - - - 11 4.00 100.00 0 9
Dec 21 - 69.27 - - - 69.27 0 0 0 2 Jun 19 - 98.110 98.140 98.150 98.120 98.130 0.02 48.86 22645 221288 Jun 19 6450 5.5 - - - 9 3.50 87.50 0 9
Night Volume: 0 Day Volume: 0 Previous O/P: 1456 Sep 19 - 98.150 98.180 98.200 98.160 98.170 0.02 48.87 21989 190610 Jun 19 6750 1 - - - 2.5 1.50 37.50 0 48
VIC Base Load Quarter Electricity Futures (BV) Dec 19 - 98.170 98.200 98.230 98.180 98.200 0.03 73.32 31025 185312 Jun 19 6850 0.5 - - - 1.5 1.00 25.00 0 36
Mar 19 - 129.73 - - - 129.73 0 0 0 1602 Mar 20 - 98.170 98.230 98.250 98.200 98.220 0.05 122.20 25075 122731 Night Volume: 0 Day Volume: 0 Previous O/P: 1718
Jun 19 - 97.30 98.50 98.50 98.50 98.50 1.20 2620.80 5 1602 Jun 20 - 98.170 98.210 98.260 98.200 98.220 0.05 122.20 18778 112107 SPI 200 (A$25 x SPI200) Put Options (AP)
Sep 19 - 87.32 - - - 88.25 0.93 2053.44 5 1158 Sep 20 - 98.150 98.210 98.270 98.200 98.210 0.06 146.63 12365 53489 Mar 19 3950 3 - - - 3 0 0 0 831
Dec 19 - 79.50 80.50 81.00 80.50 80.75 1.25 2760.00 14 1137 Dec 20 - 98.120 98.200 98.260 98.180 98.190 0.07 171.05 10944 26587 Mar 19 4000 3.5 - - - 3.5 0 0 0 1610
Mar 20 - 103.00 104.00 104.00 103.00 103.00 0 0 34 929 Mar 21 - 98.080 98.180 98.220 98.170 98.160 0.08 195.44 351 4792 Mar 19 4100 5 - - - 5 0 0 0 888
Jun 20 - 78.50 - - - 79.00 0.50 1092.00 27 726 Mar 19 4225 7 - - - 7 0 0 0 799
Sep 20 - 68.92 69.25 69.50 69.25 69.50 0.58 1280.64 29 551 Jun 21 - 98.060 98.160 98.180 98.150 98.150 0.09 219.86 30 3486
Sep 21 - 98.020 98.080 98.080 98.080 98.110 0.09 219.81 12 1101 Mar 19 4275 8 - - - 8 0 0 0 789
Dec 20 - 63.50 63.90 63.90 63.90 63.90 0.40 883.20 24 490 Mar 19 4550 16 - - - 14.5 -1.50 -37.50 0 21
Mar 21 - 85.31 - - - 84.92 -0.39 -842.40 10 203 Dec 21 - 97.970 97.990 98.070 97.990 98.080 0.11 268.61 404 974 Mar 19 4625 19 - - - 17 -2.00 -50.00 0 980
Jun 21 - 59.55 - - - 59.28 -0.27 -589.68 10 234 Mar 22 - 97.940 97.960 97.970 97.960 98.040 0.10 244.15 100 12 Mar 19 4650 20.5 - - - 18 -2.50 -62.50 0 18
Sep 21 - 57.99 - - - 57.73 -0.26 -574.08 10 72 Jun 22 - 97.920 - - - 98.010 0.09 219.71 0 40 Mar 19 4700 23 - - - 20 -3.00 -75.00 0 5
Dec 21 - 54.72 - - - 54.47 -0.25 -552.00 10 57 Sep 22 - 97.890 - - - 97.990 0.10 244.09 0 20 Mar 19 4800 29 - - - 24.5 -4.50 -112.50 0 2
Night Volume: 0 Day Volume: 178 Previous O/P: 8761 Night Volume: 63038 Day Volume: 113858 Previous O/P: 1136018 Mar 19 4850 32.5 - - - 27.5 -5.00 -125.00 0 15
NSW Peak Load Electricity Futures (PN) Mar 19 4900 36.5 - - - 30.5 -6.00 -150.00 0 18
Mar 19 - 135.00 - - - 135.00 0 0 0 206 3 Year Commonwealth Treasury Bond Futures (YT) Mar 19 4925 39 - - - 32 -7.00 -175.00 0 664
Jun 19 - 105.00 - - - 105.00 0 0 0 136 Mar 19 - 98.230 98.295 98.370 98.280 98.295 0.07 203.10 174913 1044140 Mar 19 4950 41 - - - 34 -7.00 -175.00 0 7
Sep 19 - 99.00 - - - 99.00 0 0 0 66 Night Volume: 64562 Day Volume: 110351 Previous O/P: 1044140 Mar 19 5000 46.5 - - - 38 -8.50 -212.50 0 33
Dec 19 - 90.00 - - - 90.00 0 0 0 65 10 Year Commonwealth Treasury Bond Futures (XT) Mar 19 5050 53 - - - 42.5 -10.50 -262.50 0 7
Mar 20 - 129.00 122.75 122.75 122.75 122.75 -6.25 -5906.25 1 76 Mar 19 5100 60 - - - 48 -12.00 -300.00 0 6
Mar 19 - 97.710 97.800 97.965 97.795 97.825 0.12 1219.16 191987 1213950 Mar 19 5150 68.5 - - - 54 -14.50 -362.50 0 30
Jun 20 - 93.75 - - - 93.75 0 0 0 77 Night Volume: 93701 Day Volume: 98286 Previous O/P: 1213950
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Mar 19 5200 78 - - - 61 -17.00 -425.00 0 19
Dec 20 - 77.00 - - - 77.00 0 0 0 64 10 Year Commonwealth Treasury Bond Put Options (XT) Mar 19 5225 83 - - - 65 -18.00 -450.00 0 980
Night Volume: 0 Day Volume: 1 Previous O/P: 752 Feb 19 97.3 0.005 - - - - 0 0 0 2720 Mar 19 5250 88.5 - - - 69 -19.50 -487.50 0 22
Mar 19 5300 101 - - - 78.5 -22.50 -562.50 0 8
QLD Peak Load Electricity Futures (PQ) Feb 19 97.4 0.005 - - - - 0 0 0 2720 Mar 19 5325 107.5 - - - 83.5 -24.00 -600.00 0 298
Mar 19 - 118.00 - - - 118.00 0 0 0 142 Night Volume: 0 Day Volume: 0 Previous O/P: 5440 Mar 19 5350 115 - - - 89 -26.00 -650.00 0 17
Jun 19 - 86.00 - - - 86.00 0 0 0 93 20 Year Treasury Bond Futures (LT) Mar 19 5375 122.5 - - - 95 -27.50 -687.50 0 260
Sep 19 - 79.00 - - - 79.00 0 0 0 72 Mar 19 5400 130.5 - - - 101.5 -29.00 -725.00 0 1
Dec 19 - 76.00 - - - 76.00 0 0 0 72 Mar 19 - 97.350 97.520 97.520 97.520 97.455 0.11 920.92 138 17733
Night Volume: 0 Day Volume: 138 Previous O/P: 17733 Mar 19 5500 169 - - - 132 -37.00 -925.00 0 664
Mar 20 - 113.00 - - - 113.00 0 0 0 189 Mar 19 5800 352 - - - 285 -67.00 -1675.00 0 1724
Jun 20 - 74.50 - - - 74.50 0 0 0 135 Mar 19 6000 523.5 - - - 443 -80.50 -2012.50 0 260
Sep 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 6025 546.5 - - - 465 -81.50 -2037.50 0 1597
Dec 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 6100 617.5 - - - 533 -84.50 -2112.50 0 1578
Mar 21
Jun 21
-
-
87.00
66.63
-
-
-
-
-
-
87.00
66.63
0
0
0
0
0
0
10
10 NEW ZEALAND FUTURES & OPTIONS Jun 19
Jun 19
3600
4300 27
8 -
-
-
-
-
-
8.5
25
0.50
-2.00
12.50
-50.00
0
0
2498
782
Night Volume: 0 Day Volume: 0 Previous O/P: 993 Exercise Prev Opening SETTLEMENT $ Value Prev Jun 19 4350 29.5 - - - 27 -2.50 -62.50 0 9
SA Peak Load Electricity Futures (PS) Price Price Trade High Low Price Change of Chg Volume O/P Jun 19 4400 32 - - - 29.5 -2.50 -62.50 0 1561
Mar 19 - 225.00 - - - 225.00 0 0 0 22 Jun 19 5150 122.5 - - - 108 -14.50 -362.50 0 745
NZ - 90 Day Bank Bill Futures (BB) Jun 19 5375 190.5 - - - 165 -25.50 -637.50 0 260
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Mar 19 - 98.02 98.02 98.05 98.02 98.05 0.03 73.26 656 51717
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Jun 19 5775 394 - - - 341.5 -52.50 -1312.50 0 745
Jun 19 - 98.03 98.04 98.06 98.04 98.06 0.03 73.26 1896 36740 Jun 19 6000 562 - - - 496 -66.00 -1650.00 0 260
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Sep 19 - 98.04 98.04 98.08 98.04 98.06 0.02 48.84 1862 42933
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Jun 19 6150 691.5 - - - 618 -73.50 -1837.50 0 1567
Dec 19 - 98.03 98.07 98.08 98.06 98.07 0.04 97.69 2745 26535 Jun 19 6250 784 - - - 705.5 -78.50 -1962.50 0 1540
VIC Peak Load Electricity Futures (PV) Mar 20 - 98.04 98.03 98.07 98.03 98.06 0.02 48.84 118 3968 Jun 19 6300 831.5 - - - 750.5 -81.00 -2025.00 0 1549
Mar 19 - 178.00 - - - 178.00 0 0 0 98 Jun 20 - 98.00 - - - 98.02 0.02 48.84 0 828 Sep 19 4100 38.5 - - - 33.5 -5.00 -125.00 0 865
Jun 19 - 117.65 - - - 117.65 0 0 0 129 Night Volume: 2246 Day Volume: 5031 Previous O/P: 162721 Sep 19 4300 51.5 - - - 44 -7.50 -187.50 0 1601
Sep 19 - 108.00 - - - 108.00 0 0 0 67 Otahuhu Base Load Quarter Electricity Futures (EA) Sep 19 5250 219 - - - 191.5 -27.50 -687.50 0 565
Dec 19 - 95.42 - - - 95.42 0 0 0 55 Mar 19 - 125.00 - - - 125.00 0 0 0 2324 Sep 19 5450 300.5 - - - 264.5 -36.00 -900.00 0 1283
Mar 20 - 149.00 - - - 149.00 0 0 0 40 Jun 19 - 121.00 - - - 121.00 0 0 0 2415 Sep 19 5575 363.5 - - - 320.5 -43.00 -1075.00 0 1726
Jun 20 - 101.00 - - - 101.00 0 0 0 40 Sep 19 - 107.00 - - - 107.00 0 0 0 2241 Sep 19 5750 467.5 - - - 413 -54.50 -1362.50 0 1283
Sep 20 - 81.75 - - - 81.75 0 0 0 40 Dec 19 - 82.00 - - - 82.00 0 0 0 1255 Sep 19 5875 552.5 - - - 490.5 -62.00 -1550.00 0 565
Dec 20 - 75.50 - - - 75.50 0 0 0 40 Mar 20 - 93.00 - - - 93.00 0 0 0 920 Sep 19 5950 607.5 - - - 541.5 -66.00 -1650.00 0 1618
Night Volume: 0 Day Volume: 0 Previous O/P: 509 Jun 20 - 96.00 - - - 96.00 0 0 0 425 Sep 19 6075 705 - - - 635 -70.00 -1750.00 0 1585
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Sep 20 - 94.00 - - - 94.00 0 0 0 881 Dec 19 4875 162.5 - - - 148.5 -14.00 -350.00 0 750
Mar 19 - 15.75 15.75 15.75 15.75 15.75 0 0 4 677 Dec 20 - 77.00 - - - 77.00 0 0 0 380 Dec 19 5150 233.5 - - - 214.5 -19.00 -475.00 0 750
Jun 19 - 5.75 - - - 5.75 0 0 0 657 Mar 21 - 80.00 - - - 80.00 0 0 0 180 Night Volume: 0 Day Volume: 0 Previous O/P: 38258
Sep 19 - 5.25 - - - 5.25 0 0 0 647 Jun 21 - 86.00 - - - 86.00 0 0 0 170
Dec 19 - 6.75 - - - 6.75 0 0 0 651 Sep 21 - 88.00 - - - 88.00 0 0 0 310
Mar 20 - 16.86 - - - 16.86 0 0 0 280 Dec 21 - 76.00 - - - 76.00 0 0 0 180
Jun 20
Sep 20
-
-
5.62
5.76
-
-
-
-
-
-
5.62
5.76
0
0
0
0
0
0
232
80
Mar 22 - 81.00 - - - 81.00 0 0 0 60 TOP TRADING EXCHANGE TRADED OPTIONS
Jun 22 - 88.00 - - - 88.00 0 0 0 120 Contracts Traded
Dec 20 - 6.81 - - - 6.81 0 0 0 82 Sep 22 - 88.50 - - - 88.50 0 0 0 60
Night Volume: 0 Day Volume: 4 Previous O/P: 3336 Dec 22 - 80.00 - - - 80.00 0 0 0 90 ASX Code Issuer Name Total Call Put
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Night Volume: 0 Day Volume: 0 Previous O/P: 12011 AWC ALUMINA LIMITED 7053 753 6300
Mar 19 - 11.75 11.10 11.10 11.10 11.10 -0.65 -1404.00 2 851 Benmore Base Load Quarter Electricity Futures (EE) BHP BHP GROUP LIMITED 13141 5814 7327
Jun 19 - 2.50 - - - 2.50 0 0 0 387 Mar 19 - 120.00 - - - 120.00 0 0 0 1652 CBA C’wlth Bank of Aust 15551 12448 3103
Sep 19 - 2.60 - - - 2.60 0 0 0 475 Jun 19 - 118.00 - - - 118.00 0 0 0 1826 FMG FORTESCUE METALS GRP 10000 6676 3324
Dec 19 - 4.45 - - - 4.45 0 0 0 509 Sep 19 - 105.00 - - - 105.00 0 0 0 891 MQG MACQUARIE GROUP LTD 6256 3304 2952
Night Volume: 0 Day Volume: 2 Previous O/P: 3866 Dec 19 - 77.00 - - - 77.00 0 0 0 619 NCM NEWCREST MINING 13679 8030 5649
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Mar 20 - 77.00 - - - 77.00 0 0 0 400 RIO Rio Tinto 11346 6193 5153
Mar 19 - 43.25 - - - 43.25 0 0 0 334 Jun 20 - 90.75 - - - 90.75 0 0 0 210 SGP STOCKLAND 8150 100 8050
Jun 19 - 6.00 - - - 6.00 0 0 0 78 Sep 20 - 94.00 - - - 94.00 0 0 0 361 WBC Westpac Banking 7259 5244 2015
Sep 19 - 5.25 - - - 5.25 0 0 0 60 Dec 20 - 69.50 - - - 69.50 0 0 0 390 XJO S&P/ASX 200 47688 21460 26228
Dec 19 - 8.70 - - - 8.70 0 0 0 132 Mar 21 - 71.00 - - - 71.00 0 0 0 100
Night Volume: 0 Day Volume: 0 Previous O/P: 962 Jun 21 - 86.95 - - - 86.95 0 0 0 180
Sep 21 - 86.50 - - - 86.50 0 0 0 370
VIC Base Load Quarterly $300 Cap Electricity Futures (GV)
Mar 19 - 35.00 35.00 36.00 34.00 34.00 -1.00 -2160.00 13 570
Dec 21
Mar 22
-
-
68.00
76.85
-
-
-
-
-
-
68.00
76.85
0
0
0
0
0
0
150
60 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 4.00 - - - 4.00 0 0 0 296 Jun 22 - 84.85 - - - 84.85 0 0 0 100 Option Type Turnover Contracts Traded
Sep 19 - 3.75 - - - 3.75 0 0 0 292 Sep 22 - 84.85 - - - 84.85 0 0 0 60
Dec 19 - 5.25 6.00 6.00 6.00 6.00 0.75 1656.00 1 370 Dec 22 - 74.50 - - - 74.50 0 0 0 90 Calls $19,012,472 103,174
Night Volume: 0 Day Volume: 14 Previous O/P: 2385 Night Volume: 0 Day Volume: 0 Previous O/P: 7459 Puts $27,628,487 85,883
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Dec 27 Jan 3 Dec 27 Jan 3 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 .............. 0.6938/0.694 Norway, krone ........ 6.0646/6.0692 $A/$US ............. 0.6984 0.6942 ’Interbank market’
US 10-year Treasury Bond yields................... 2.79 pc 2.63 pc UK, pound ............. 0.5526/0.553 Pakistan, rupee ....... 96.23/97.85 $A/Euro ............. 0.6156 0.6105 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 76.03 74.18 1 month.... ................. 3/4
Europe, euro .......... 0.6103/0.6107 Papua NG, kina........ 2.271/2.4055
US 30-year Treasury Bond yields................... 3.04 pc 2.96 pc $A/£ ................. 0.5538 0.5527 2 months .. ................. 6/8
180 day dealers bill rate ........................... 2.00 pc 1.95 pc Brunei, dollar .......... 0.9478/0.9483 Philippines, peso ..... 36.549/36.567
$A/Sfranc........... 0.6914 0.6836 3 months .. ............... 9/11
5 year Bond Yield (Apr 2023) ...................... 1.964 pc 1.807 pc US Federal Funds Canada, dollar ........ 0.9459/0.9463 Saudi Arabia, riyl ...... 2.6022/2.6033 $A/$NZ ............. 1.0491 1.0467 4 months .. .............. 12/14
Rate per annum .................................... 2.4000 pc 2.4000 pc China, yuan Renminbi 4.7708/4.7726 Singapore, dollar ..... 0.9476/0.9481 $A/$US range ...... 0.6743/0.6986 5 months .. .............. 16/18
10 year Bond Yield (Nov 2028) .................... 2.375 pc 2.178 pc
Denmark, kroner ...... 4.558/4.56 Solomon Is, dollar .... 5.3814/5.7579 Hedge Rate......... 0.6859 6 months .. .............. 19/21
International US Bank Acceptances 12 months . .............. 39/41
Fiji, dollar .............. 1.4653/1.5203 S Africa, rand.......... 10.0985/10.1167
$US Hedge Rate ................................... 0.7064 0.6859 1 month bank buy .................................. 2.500 pc 2.460 pc
Fr Pacific, franc ....... 72.45/73.08 Sri Lanka, rupee ...... 126.827/127.071 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5087 0.4994 3 months bank buy ................................ 2.770 pc 2.760 pc Hong Kong, dollar .... 5.4345/5.4364 Sweden, krona ........ 6.25/6.2545 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.860 pc 2.830 pc India, rupee ........... 48.868/48.889 Switzerland, franc .... 0.6833/0.6839 $NZ ................ 1 0.6632 0.5281 0.5832 0.6532 70.866
Indonesia, rupiah .....10032.35/10038.71 Thailand, baht ......... 22.29/22.32 USD ................ 1.5078 1 0.7963 0.8793 0.9849 106.855
1 year............................................... 1.938 pc 1.895 pc German
Japan, yen............. 74.15/74.19 Tonga, pa’anga ....... 1.511/1.638
£Stg................ 1.8935 1.2558 1 1.1042 1.2367 134.18
2 years ............................................. 1.908 pc 1.811 pc 10-year Government Bond yield.................... 0.250 pc 0.170 pc Malaysia, ringgit ...... 2.873/2.8773 W Samoa, tala ......... 1.764/1.874
Euro ................ 1.7148 1.1373 0.9056 1 1.1200 121.52
3 years ............................................. 1.933 pc 1.811 pc Japan N Zealand, dollar ...... 1.0463/1.0468 Gold - 1 oz, ............ 1862.31/1861.61
Sfranc.............. 1.5310 1.0154 0.8086 0.8928 1 108.499
5 years ............................................. 2.231 pc 2.080 pc JGB 10-year yield ................................... 0.021 pc -0.001 pc Source: Thomson Reuters — Jan 3, 2019 Yen’000............ 14.111 9.358 7.4525 8.2290 9.217 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.992 pc 1.923 pc 2-year yield ......................................... 0.723 pc 0.721 pc REPRESENTATIVE RATES PER $A
Units ................... Dec 27 Dec 28 Dec 31 Jan 2 Jan 3
3/6 ................................................. 1.928 pc 1.853 pc 10-year yield ....................................... 1.265 pc 1.217 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7060 0.7051 0.7058 0.7020 0.6945
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.881 pc 1.817 pc Yen . . . . . . . . . . . . . . . . . 78.37 78.01 77.93 76.78 74.42
£Stg . . . . . . . . . . . . . . . . 0.5576 0.5567 0.5563 0.5512 0.5535 1 .................... 1.70 0.70 2.54 -0.50 -1.00 -0.44
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6201 0.6158 0.6178 0.6134 0.6109 3 .................... 2.00 0.91 2.80 -0.45 -0.81 -0.37
3 months ........................................... 2.8134 pc 2.7939 pc $NZ . . . . . . . . . . . . . . . . . 1.0497 1.0508 1.0519 1.0481 1.0475 6 .................... 2.12 1.01 2.88 -0.40 -0.90 -0.32
6 months ........................................... 2.8938 pc 2.8739 pc KRW . . . . . . . . . . . . . . . . 790.97 787.97 787.57 786.13 783.62 12 .................. 2.12 1.24 3.04 -0.35 -0.80 -0.27
CHRenm . . . . . . . . . . . 4.8643 4.8340 4.8548 4.8131 4.7756
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — Januar y 3, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 21.74 21.64 21.58 21.61 21.47
3 months ........................................... 41 bps 39 bps mth year $Sing . . . . . . . . . . . . . . . 0.9692 0.9648 0.9636 0.9583 0.9484
Dec 31 Jan 2 % rtn % rtn InRuph . . . . . . . . . . . . . 10292 10261 10212 10165 10049
Australian Treasury Bonds Treasury 0 + yrs ............ 9941.18 9961.67 0.21 0.21
Semi-Govt 0 + yrs .......... 10857.38 10876.03 0.17 0.17 $HK . . . . . . . . . . . . . . . . . 5.5300 5.5229 5.5285 5.5007 5.4408 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 1.878 1.718 Credit 0 + yrs ............... 9850.73 9861.57 0.11 0.11 MlyR . . . . . . . . . . . . . . . . 2.9486 2.9318 2.9213 2.9056 2.8773
US Japan
Cwlth 10 year (21.11.28) .......................... 2.375 2.178 Comp Bd 0 + yrs ............ 9547.03 9563.52 0.17 0.17 SF . . . . . . . . . . . . . . . . . . 0.7006 0.6946 0.6956 0.6905 0.6851
Govt 0 + yrs ................. 3136.78 3142.91 0.2 0.2 1 Month......................... 0.6570 1 Month......................... 70.55
SDR . . . . . . . . . . . . . . . . 0.5087 0.5085 0.5075 0.5047 0.4994
NSW 3 year (30.06.21) ............................ 2.542 2.393 Bank Bill 0 + yrs............ 8854.4 8855.6 0.01 0.01 3 Months ....................... 0.6576 3 Months ....................... 70.02
Govt Infl 0 + yrs ............ 7059.6 7077.64 0.26 0.26 TWI . . . . . . . . . . . . . . . . . 60.9 60.6 60.7 60.3 59.7
NSW 10 year (15.11.28)........................... 2.841 2.645 Master 0 + yrs .............. 2945.13 2949.65 0.15 0.15 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jan 3, 2019
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
Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
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 $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 2.713
3.00 NSW 20/05/27 2.550
+0.2
+0.2
6.00
6.00
QLD
QLD
14/06/21
21/07/22
1.898
2.055
–2.0
–1.1
Number of bids allocated in full: 8. Coverage ratio: 2.8300. Coupon Maturity 3/01 Issue $B
Results of Tender Number 1100 – 10 December, 2018 5.25% .................... 15 Mar 2019 1.830 13.2B 3.50 NSW 20/03/19 1.933 –3.9 6.25 QLD 21/02/20 2.035 –0.1
Series Offered: 3.25% 21 April 2029. Amount offered $700 mln. Amount allotted 2.75% .................... 21 Oct 2019 1.871 14.9B 3.50 NSW 20/03/34 3.028 +0.0 2.25 SA 15/08/24 2.354 –0.4
BEFORE $700 mln. Weighted average bid: 2.4146%. Worst bid-Best bid: 2.425-2.4100 (%). 4.50% .................... 15 Apr 2020 1.823 23.3B 3.50 NSW 20/11/37 3.009 +0.2
5.00 SA 20/05/21 1.997 –1.5
THE Number of bids allocated in full: 5. Coverage ratio: 2.7500. 1.75% ....................
5.75% ....................
21 Nov 2020
15 May 2021
1.805
1.744
25.1B
30.2B
4.00 NSW 8/04/21 1.926 –2.8
1.50
3.25
SA
TAS
22/09/22
24/01/28
2.132
2.737
–0.1
–1.0
BELL TREASURY BOND BUY BACK TENDER
Results of Tender Number 44 – 10 December, 2018 2.00% .................... 21 Dec 2021 1.717 17.8B 4.00 NSW 20/04/23 2.071 –1.1 3.25 TAS 19/02/26 2.627 +0.0
5.75% .................... 15 Jul 2022 1.720 25.0B 4.00 NSW 20/05/26 2.413 –1.6 4.35 TAS 2/05/46 3.795 +0.0
Series Repurchased: 4.50% 15 April 2020. Total tender size $700 mln. Offers
2.25% .................... 21 Nov 2022 1.757 16.5B 5.00 NSW 20/08/24 2.211 –1.0 0.00 VIC 7/10/35 2.762 –0.9
The Financial Review’s online-only accepted $305 min. Weighted average offer: 1.9100%. Worst offer-Best offer:
1.9000-1.9200 (%). Number of offers allocated in full: 15. Total coverage ratio: 5.50% .................... 21 Apr 2023 1.789 24.1B 5.50 NSW 1/11/28 2.624 –1.0 1.75 VIC 27/07/21 2.031 +0.4
2.75% .................... 21 Apr 2024 1.896 25.5B 2.25 VIC 29/10/21 2.025 +0.0
briefing brings you up to date with 4.9157.
3.25% .................... 21 Apr 2025 1.983 27.9B
6.00 NSW 1/03/22 1.953 –1.2
3.00 VIC 20/10/28 2.633 +0.2
Series Repurchased: 1.75% 21 November 2020. Total tender size $700 mln. Offers 6.00 NSW 1/04/19 1.908 –0.4
markets around the globe. Our expert accepted $395 min. Weighted average offer: 1.9011%. Worst offer-Best offer:
4.25% .................... 21 Apr 2026 2.057 32.4B
6.00 NSW 1/05/20 2.001 +1.3
4.25 VIC 20/12/32 2.863 +0.9
4.75% .................... 21 Apr 2027 2.111 29.7B 4.75 VIC 20/11/30 2.760 +1.8
team delivers Australia’s most 1.8500-1.9100 (%). Number of offers allocated in full: 17. Total coverage ratio: 2.25% .................... 21 May 2028 2.170 27.8B 6.00 NSW 1/05/23 1.972 –2.2
4.9157. 5.00 VIC 20/11/40 3.085 –0.7
3.25% .................... 21 Apr 2029 2.174 25.9B 2.75 QLD 20/08/27 2.646 –0.6 5.50 VIC 17/11/26 2.423 –1.0
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER 2.50% .................... 21 May 2030 2.207 11.0B 3.00 QLD 22/03/24 2.265 –1.3 5.50 VIC 17/11/26 2.423 –1.0
from dawn until the ASX opening bell. Results of Tender Number 174 – 27 November, 2018 4.50% .................... 21 Apr 2033 2.314 13.9B 3.25 QLD 21/07/28 2.697 –0.6 5.50 VIC 17/12/24 2.242 –1.1
Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 2.75% .................... 21 Jun 2035 2.432 7.0B 5.50 VIC 17/12/24 2.242 –1.1
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 3.50 QLD 21/08/30 2.888 +0.8
DON’T MISS IT. Every trading morning, 3.75% .................... 21 Apr 2037 2.495 11.6B 6.00 VIC 15/06/20 1.987 +0.4
0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 3.25% .................... 21 Jun 2039 2.557 8.0B 4.00 QLD 21/06/19 2.050 +0.3
6.00 VIC 17/10/22 2.029 –1.8
only at www.afr.com TREASURY NOTE TENDER 2.75% .................... 21 May 2041 2.621 3.6B 4.20 QLD 20/02/47 3.281 –0.9
6.50 VIC 15/03/33 3.081 –8.9
Results of Tender Number 26/18 – 20 December, 2018 3.00% .................... 21 Mar 2047 2.683 13.0B 4.25 QLD 21/07/23 2.161 –2.1 2.50 WA 23/07/24 2.348 –0.6
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.390 –1.0 2.50 WA 22/07/20 2.031 –1.5
/financial review 12 April 2019 500 1.8600 1.95-1.80
Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 5.50 QLD 21/06/21 2.014 –0.7 2.75 WA 20/10/22 2.138 –0.2
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are
excluded. Reserve Bank transactions are included (except repurchase agreements). 5.75 QLD 22/07/24 2.280 –1.4 3.00 WA 21/10/26 2.609 –0.6
@financialreview TREASURY INDEXED BONDS (yield %)
Nov 27 n/a Aug 35 n/a Aug 40 n/a Feb 50 n/a Source: Reser ve Bank of Australia Januar y 3, 2019. Source: Thomson Reuters Januar y 3, 2019.
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 104.485 99.90 102.30 102.20 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.20 30 307.033 102.20 102.295 - - 15/03/19 -
105.93 100.00 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 101.50 - - 101.50 101.75 100 8.00sa 31/12/18 10/07/21 100.30 96.70 99.20 99.15 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 99.20 37 363.830 99.15 99.20 - - 15/03/19 -
107.25 102.00 - - PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 103.75 - - 102.80 105.20 100 1.00sa 17/12/18 7/06/21 100.50 99.004 100.50 100.251 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 100.251 145 1455.83 100.261 100.50 - - 15/03/19 -
102.48 97.00 100.40 100.40 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.40 2 24.096 100.40 - 100 7.75q 31/12/18 24/12/20 108.96 102.30 105.10 104.652 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 104.652 2 24.137 104.652 105.28 - - 15/03/19 -
102.25 98.00 - - URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.00 - - 100.00 - 100 7.75q 31/12/18 24/12/21 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .913 - - .913 .96 - - 20/12/18 -
105.00 99.20 102.55 102.31 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 102.55 17 170.519 102.40 102.55 - 4.54 25/03/19 -
Floating Rate Notes 109.838 102.50 108.20 107.03 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 107.03 7 79.746 107.00 108.10 - 6.06 18/03/19 -
104.95 100.40 102.00 101.60 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 101.60 7 67.783 101.60 102.00 100 5.79q 8/03/19 8/06/39 105.13 100.155 102.50 102.35 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 102.35 39 396.002 102.32 102.50 - - 17/12/18 -
105.699 102.40 102.60 102.52 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 102.52 10 102.122 102.50 103.80 100 4.74q 14/01/19 15/12/20 84.50 77.10 83.56 83.55 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.56 2 19.553 83.56 84.20 - - 15/01/19 -
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 - 102.91 99.80 100.75 100.311 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.497 53 537.016 100.34 100.87 - 3.65 20/03/19 -
104.93 99.89 103.90 103.50 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.50 15 156.353 103.50 104.00 100 6.02q 14/03/19 23/04/75 103.00 98.60 101.35 101.01 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.30 30 301.229 101.35 101.39 - 3.66 18/03/19 -
103.00 100.00 - - IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.95 - - 100.90 103.00 100 6.14q 8/01/19 30/06/19 103.08 99.55 101.22 101.10 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 101.20 43 434.733 101.15 101.20 - 3.89 25/03/19 -
88.40 80.00 85.00 84.50 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 85.00 7 62.041 84.50 84.90 100 3.64q 15/01/19 - 108.448 103.02 105.18 104.855 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 104.86 9 92.490 104.90 105.16 - 4.82 7/01/19 -
88.05 76.99 83.20 83.10 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.20 34 281.254 83.10 83.20 100 3.19q 15/02/19 - 105.00 101.01 103.30 103.20 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.30 64 656.301 103.20 103.30 - - 20/03/19 -
105.00 101.00 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 102.75 - - 100.35 - 100 6.57q 7/01/19 5/10/22 109.95 100.01 - - RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 103.85 - - 103.85 104.50 - 4.92 23/04/19 -
113.15 104.10 107.90 107.80 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 107.80 2 20.055 106.75 107.80 100 5.82q 7/01/19 5/10/23 103.33 99.45 101.899 101.70 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.899 4 37.745 101.75 101.899 - 3.76 18/03/19 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.60 - - 78.61 84.00 100 2.69q 4/03/19 - 105.49 99.06 102.83 102.65 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 102.83 1 13.760 102.66 102.84 - - 18/03/19 -
104.58 100.40 100.82 100.55 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 100.601 9 86.688 100.61 101.00 100 5.02q 7/01/19 5/07/19 105.00 97.50 100.75 100.05 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 100.05 3 30.828 100.05 100.75 - - 18/03/19 -
106.00 102.00 - - VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 105.00 - - 104.20 104.75 100 6.68q 21/01/19 21/04/22 101.00 93.65 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 93.65 - - 90.09 93.50 - - 5/02/19 -
Convertible Notes 102.90 99.69 100.48 100.22 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.22 13 131.718 100.24 100.50 - 3.62 8/03/19 -
101.479 96.24 99.25 99.07 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.25 25 249.013 99.10 99.25 - 3.56 25/03/19 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... .99 - - .988 .995 .96 6.25q 12/12/18 30/11/21 104.50 100.91 102.58 102.34 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.58 9 95.134 102.55 102.58 - 4.22 22/03/19 -
102.30 100.31 101.26 101.26 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.26 - - 101.26 102.00 100 5.70q 31/12/18 22/06/23 108.05 103.00 104.90 104.509 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.53 39 408.630 104.55 104.65 - 4.81 31/12/18 -
104.60 100.52 102.50 102.18 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.18 10 106.013 102.18 102.45 100 6.02q 15/03/19 31/12/36 99.88 95.102 96.85 96.55 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.79 45 433.993 96.502 96.85 - - 22/03/19 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 100.80 - - 100.60 105.00 100 5.50sa 28/09/18 31/03/20 100.33 99.80 100.29 100.04 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 100.08 117 1176.42 100.09 100.19 - - 18/03/19 -
90.25 82.50 - - NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.45 - - 85.00 85.45 100 6.00sa 15/04/19 15/04/2100 107.00 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.40 - - 100.50 100.80 - 7.00 12/12/18 -
Hybrid Securities Australian Government Bonds
109.70 99.95 103.30 103.00 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.30 8 82.941 103.00 103.30 - 5.69 22/03/19 - 102.53 102.23 102.53 102.23 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.53 10 102.743 102.00 102.53 100 5.25sa 15/03/19 15/03/19
104.378 99.36 102.60 102.40 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 102.40 10 103.036 102.40 102.60 - 3.81 1/03/19 -
103.50 94.006 101.44 101.15 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 101.44 16 164.794 101.17 101.44 - 3.76 25/03/19 - 107.588 106.915 107.588 106.915 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 107.588 21 220.522 104.55 107.69 100 3.00sa 21/03/19 21/03/47
104.15 98.58 101.72 101.461 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 101.55 7 69.301 101.58 101.82 - 4.00 25/03/19 - 115.60 115.60 115.60 115.60 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 115.60 - 5.780 115.443 116.57 100 5.50sa 23/04/19 21/04/23
107.68 102.61 104.422 104.40 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.40 35 361.771 104.362 104.68 - - 20/03/19 - 115.80 115.80 115.80 115.80 GSBG26 TB 4.25% 21-04-26 SEMI.......................................... 115.80 - 4.979 115.524 116.024 100 4.25sa 23/04/19 21/04/26
104.15 99.00 100.41 100.40 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.40 15 149.807 100.35 100.40 - - 20/03/19 - 128.01 127.72 128.01 127.72 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 128.01 22 279.010 124.00 128.08 100 4.50sa 23/04/19 21/04/33
102.38 97.30 100.20 100.00 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 100.00 13 131.127 100.10 100.19 - - 15/11/18 - 119.643 119.055 119.643 119.055 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 119.643 31 370.360 118.924 119.724 100 3.75sa 23/04/19 21/04/37
103.50 98.23 100.97 100.70 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 100.97 9 88.511 100.70 100.97 - 3.72 30/05/19 - 109.73 109.73 109.73 109.73 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.73 - 4.609 108.67 110.10 100 5.75sa 15/05/19 15/05/21
104.89 99.752 101.949 101.102 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 101.102 19 193.442 101.202 101.55 - 4.35 17/06/19 - 102.85 102.85 102.85 102.85 GSBK35 TB 2.75% 21-06-35 SEMI.......................................... 102.85 - 5.143 103.93 104.74 100 2.75sa 21/12/18 21/06/35
103.74 97.10 101.00 100.05 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.00 4 35.508 100.20 101.00 - - 13/03/19 - 111.54 110.834 111.54 110.834 GSBK39 TB 3.25% 21-06-39 SEMI.......................................... 111.54 15 166.957 110.908 111.708 100 3.25sa 21/12/18 21/06/39
103.37 99.00 101.80 101.30 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 101.30 16 162.661 101.32 101.80 - 3.69 25/02/19 - 106.041 106.041 106.041 106.041 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 106.041 10 106.041 105.287 106.087 100 2.75sa 21/05/19 21/11/28
107.37 99.80 104.00 103.80 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.80 - 4.888 103.80 103.95 - - 22/02/19 - 134.154 134.154 134.154 134.154 GSIO35 TIB CPI+2.00% 21-08-35 QLY..................................... 134.154 3 33.538 130.388 134.135 111 2.00q 21/02/19 21/08/35
99.60 95.21 97.90 97.651 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 97.89 85 829.306 97.751 97.898 - 3.35 15/03/19 - 142.91 142.91 142.91 142.91 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 142.91 - 4.287 142.165 142.665 122 3.00q 20/12/18 20/09/25
109.02 103.76 106.50 106.50 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 106.50 40 431.005 106.00 106.50 - 5.03 15/03/19 - 143.70 143.70 143.70 143.70 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 143.70 1 18.394 144.35 145.86 119 2.50q 20/12/18 20/09/30
18
Tables
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
,
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Jan 2 Jan 3
January 2, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1286.15 1291.93 +18.78 to 23,346.24 *
All-World............................. 288.99 300.20 304.45 2.77 Greece ............................... 27.81 12.93 27.81 4.31
AW Asia Pac ex Jpn HK Au NZ .... 278.33 273.64 277.51 2.93 Hong Kong .......................... 947.68 942.27 955.61 3.20 Iron Ore Spot 62% grade $US/t .............. 72.73 72.07 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
749.90
514.52
125.23
695.14
537.26
125.23
704.97
544.86
127.00
2.83
2.40
3.70
Hungary .............................
India..................................
Indonesia ............................
3818.47
2566.70
3362.97
292.97
1697.36
379.24
297.11
1721.38
384.61
2.16
1.76
2.99
Kuala Lumpur Spot Tin $US/t ................ 19,550 19,550 , +30.66 to 6665.94 *
Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
116.54
215.37
299.93
116.54
211.35
272.10
118.19
214.34
315.94
3.95
2.77
2.75
Ireland ...............................
Israel .................................
Italy...................................
374.48
419.43
115.69
383.16
167.85
90.84
374.48
170.23
115.69
1.39
3.63
4.43
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8648
2654
8288
2637
, +3.18 to 2510.03 *
AW ex Europe ....................... 538.56 548.75 556.51 2.47 Japan ................................ 99.45 143.95 145.99 2.47 UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
315.98
152.07
1762.43
317.87
152.07
1635.16
322.36
154.22
1658.30
2.67
2.77
2.77
Korea ................................
Kuwait ...............................
Latin America .......................
279.30
344.67
1083.49
1131.07
343.88
565.88
1147.07
348.74
573.89
2.61
3.45
3.06
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2852
15,040
2803
14818 = +6.10 to 6734.23 *
Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
302.99
506.12
285.82
314.31
414.00
298.79
318.76
419.85
303.02
2.79
3.44
2.76
Malaysia .............................
Mexico...............................
Middle East & Africa ................
229.18
134536.17
1095.20
621.66
6284.30
643.45
630.45
6373.21
652.55
3.41
2.72
3.56
Gold $/oz .....................................
Silver $/oz....................................
1833.35
22.13
1861.76
22.62
. –8.24 to 2993.18 *
AW ex UK............................ 295.33 310.84 315.24 2.66 Netherlands ......................... 453.98 512.49 453.98 3.46 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
237.71
588.96
360.57
255.92
395.28
356.75
259.54
400.87
361.79
3.45
3.67
2.26
New Zealand ........................
Nordic................................
85.84
212.38
107.76
237.26
109.29
240.61
5.42
3.71
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1150.86
1827.73
1165.61
1846.65
, +21.23 to 10,580.19 *
North America ...................... 355.11 356.49 361.53 2.24
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
510.14
277.17
471.59
528.37
283.44
464.63
535.84
287.45
471.21
3.45
2.98
2.96
Norway ..............................
Pakistan .............................
Peru ..................................
808.89
1076.63
163.25
685.33
471.82
2428.06
695.02
478.50
2462.41
4.16
6.33
1.68
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Dec 31
5965.0
Jan 2
5839.0
= +24.30 to 14,347.16 *
Asia Pacific ex Japan............... 447.55 482.52 489.35 3.32 Philippines .......................... 642.45 245.46 248.93 1.79 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
407.16
505.38
1950.72
457.85
588.59
1763.46
464.32
596.91
1788.41
3.49
3.53
3.63
Poland ...............................
Portugal .............................
12654.17
105.06
169.26
86.93
171.66
105.06
2.68
4.99
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
19,500
2009.0
19,525
1975.0 = Closed (20,014.77)
Qatar ................................. 295.87 295.82 300.00 3.86 Zinc S.H.G. sett tonne $US................... 2510.5 2462.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
420.16
3523.93
461.40
435.98
3523.93
485.57
442.15
3573.79
492.44
3.13
2.96
4.89
Russia ...............................
Secondary Emerging...............
Singapore ...........................
258.08
762.63
305.83
258.08
634.20
486.12
261.73
643.17
493.00
6.28
2.81
4.52
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1869.5
10,595
1858.0
10,440
. –78.90 to 8732.37
Austria ............................... 273.95 306.13 273.95 3.72 South Africa ......................... 3175.94 1007.84 1022.10 3.32 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
370.62
3568.06
530.69
423.01
508.25
538.65
370.62
515.44
546.27
4.25
3.26
3.55
Spain.................................
Sweden..............................
371.36
1480.38
334.51
1112.89
371.36
1128.63
4.06
3.61
COAL $US per tonne Dec 31 Jan 2 . –90.17 to 25,040.18
Switzerland.......................... 452.45 738.40 748.85 3.38 globalCOAL RB Index™ ....................... 96.00 95.25
Korea (KOSPI)
Chile .................................
China (HK Listed) ...................
China.................................
904.81
3140.72
23768.37
922.62
3120.57
2791.90
935.67
2464.19
2831.40
3.01
3.40
2.63
Taiwan ...............................
Thailand .............................
Turkey................................
75.41
150.94
26145.03
307.49
120.58
64.25
311.84
122.29
65.16
4.55
3.22
5.06
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
85.75 85.75
Source: globalCOAL
. –16.30 to 1993.70
Colombia ............................ 4166.29 2687.39 2725.41 3.04 UAE .................................. 312.72 312.71 317.13 4.99 China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1189.16
1962.77
228.66
301.32
2194.36
248.99
305.58
2225.40
252.51
6.89
2.50
3.01
UK....................................
USA ..................................
408.66
1055.59
347.36
1055.59
352.28
1070.53
4.67
2.17
OIL $US per bbl
WTI Cushing Spot.............................
Dec 31
45.10
Jan 2
46.26
= –3.73 to 2577.64
World................................. 475.70 532.52 540.05 2.76
Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 390.43 483.67 490.51 3.84 World ex Greece .................... 154.79 154.79 156.98 2.76 Nymex Crude Future .......................... 44.85 45.55
Developed EMEA................... 317.36 302.48 306.76 3.89 © FTSE International Limited 2001. All Rights Reserved –61.72 to 9492.42
Developed Europe.................. 192.69 216.68 219.75 3.89 Dated Brent Spot ............................. 51.87 52.57
Dev Europe ex Eurobloc ex UK.... 207.51 246.58 250.06 3.33 Tapis .......................................... 55.07 55.77 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
180.69
201.31
232.19
228.98
235.48
232.22
3.59
3.53
AUSTRALIAN POWER INDICES Jan 2
= +11.62 to 6192.80 +
Developed Eurozone ............... 158.49 194.05 196.79 3.70 MSCI GLOBAL INDICES Singapore (Straits Times)
.
Developed ex Eurobloc ............ 302.30 312.60 317.02 2.60 Index EPI NPI
Developed ex Japan ............... 289.97 309.08 313.46 2.75 Jan 2 Jan 1 %chng %chng for
Developed ex North America...... 201.00 228.67 231.91 3.53 2019 2019 for yr yr in $A 2018 ................................. 86.96 90.28 –28.87 to 3010.02 +
Developed ex UK ................... 281.46 305.52 309.84 2.59 2019 ................................. 72.07 74.28
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
208.18
276.32
458.00
235.90
294.59
333.16
239.24
298.75
337.87
3.53
2.72
5.28
USA .......................
United Kingdom .........
2382.6
1948.3
2383.5
1946.5
-0.0
0.1
0.5
-0.4
2020 .................................
2021 .................................
61.71
0.00
63.28
0.00
, +5.75 to 1673.86 +
Canada ................... 1834.5 1830.9 0.2 1.2
India (Sensex)
.
Egypt................................. 5066.48 196.23 199.00 3.61
Japan ..................... Closed 893.2 0.0 1.0 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 329.86 305.55 309.88 3.93 –238.41 to 35,653.11 +
France .................... 1698.8 1713.5 -0.9 -1.0 Electricity Market regions. Source: ASX Energy
Emerging ............................ 629.11 474.08 480.78 3.17
Emerging Asia Pacific .............. 472.26 417.54 423.45 2.91 Germany.................. 845.8 843.7 0.2 0.1
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
591.15
438.38
886.36
396.66
326.54
891.30
402.27
331.16
903.91
4.35
5.76
4.31
Switzerland...............
Australia ..................
New Zealand .............
Closed
1122.9
Closed
1122.3
1141.1
132.7
0.0
-1.6
-0.0
0.3
-1.6
-0.0
, +4.45 to 1570.39 +
Singapore ................ 1579.9 1594.4 -0.9 -0.5 World (MSCI)
=
Emerging Latin America ........... 1083.49 565.88 573.89 3.06
Eurobloc ............................. 158.41 193.95 196.69 3.71 Hong Kong ............... 15254.2 15584.3 -2.1 -1.6
Europe ............................... 195.06 216.43 219.50 3.95 INTERNATIONAL - IN US DOLLARS
–2.8 to 1881.1 *
Europe Asia Pacific ................. 218.94 243.23 246.67 3.45 World...................... 1879.5 1883.9 -0.2 0.3
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
259.70
234.03
339.97
236.87
344.78
240.22
3.63
4.17
EAFE ......................
Europe ex UK ............
1708.6
1734.6
1719.9
1747.8
-0.7
-0.8
-0.1
-0.2 , +0.63 to 176.59 *
Europe ex UK ....................... 182.08 229.10 232.34 3.68 World ex Australia ....... 1915.4 1919.0 -0.2 0.4 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
FTSE Developed Ex Korea.........
703.75
436.08
278.28
640.39
481.21
295.57
703.75
436.08
299.75
5.27
3.57
2.72
Kokusai Index............
Pacific ....................
1899.5
2437.8
1905.2
2448.1
-0.3
-0.4
0.3
0.2
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Jan 2, 2019
Aluminium HG .............1,273,125 Nickel........................ 206,400
. –55.7 to 2745.4 *
Germany............................. 338.80 378.33 338.80 3.38 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 132,175 Tin .............................. 2,165 * Indices for January 2, 2019
Greater China ....................... 339.76 345.25 350.14 3.18 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 107,375 Zinc.......................... 129,000 + Latest available Source: Thomson Reuters

Market-Tables - Friday Jan 4 2019

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 - Friday Jan 4 2019

Hochgeladen von

Copyright:

Verfügbare Formate

Tables 1

Friday 4 January 2019

Australian Sharemarket Trading data for Thursday, January 3, 2019

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

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

I IDP Education 969, 969, 963, 971, 988, 1004, 1003,

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Fletcher Bld 4.70 +18 +3.98 Harvey Norman 3.11 -5 -1.58

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