Australian Sharemarket: Tables

Tables 1
Thursday 11 July 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Wednesday, July 10, 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 top Interest rate securities are listed separately pref - preference shares. Earning and dividend figures are historical
300 companies 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.
top 300 companies represents approximately provided for daily traded positions only. The opt - options. unt/unts - units. Note that the franking flag refers to the most
95% of the market capitalisation of the total complete set of lists in spreadsheet format def - deferred. bon - bonus. recent six-monthly dividend only.
Australian market. can be downloaded by digital subscribers at ctg - contributing partly paid. Feedback: https://support.fairfaxmedia.com.au
www.afr.com/share_tables cdi - chess depositary interests. phone: 1800 646 990
Top 300 Companies 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
4.38 3.12 4.26 4.20 ABP Abacus Prop Grp .......... 4.23 +2 11944 4.21 4.23 18.50 2.37 3.29 4.37 43.86 9.6 43.66 26.96 32.31 32.07 JHG Janus Henderson ........... 32.27 +96 2008 32.26 32.28 200.43 1.85 1.87 6.21 371.21 8.7
1.71 1.05 1.56 1.52 AX1 Accent Grp .................. 1.55 +4.5 12722 1.55 1.57 8.25 f 1.15 .10 5.32 9.47 16.4 28.65 20.30 27.97 27.46 JBH JB Hi-Fi ...................... 27.81 +40 7027 27.81 27.89 137.00 f 1.53 .09 4.93 210.29 13.2
7.03 3.43 4.19 4.12 ABC Adelaide Brighton........... 4.13 -3 12251 4.13 4.14 20.00 f 1.42 1.45 4.84 28.50 14.5 21.24 3.99 20.79 20.31 JIN Jumbo Interactive........... 20.71 +1 3257 20.69 20.71 26.00 f 1.32 .92 1.26 34.41 60.2
28.76 10.36 26.38 25.38 APT Afterpay Touch .............. 25.59 -10 21324 25.54 25.59 - - 1.09 - -13.65 - .40 .23 .34 .335 JMS Jupiter Mines................ .34 +.5 19395 .335 .345 - - .21 - 7.27 4.7
23.21 17.44 20.51 20.27 AGL AGL Energy.................. 20.46 +18 16580 20.42 20.46 118.00 p 1.62 7.61 5.77 191.40 10.7 1.98 .825 1.90 1.885 KDR Kidman Res ................ 1.89 +.5 27115 1.89 1.895 - - - - -2.73 -
3.15 2.17 2.58 2.55 AIZ Air New Zealand ............ 2.55 -3 298 2.55 2.59 20.73 1.25 1.61 8.13 25.83 9.9 1.935 1.27 1.45 1.415 LSF L1 Long Short Fund ....... 1.425 -2 10948 1.42 1.425 - - 1.73 - -22.20 -
5.56 4.50 5.09 5.01 LEP ALE Prop Grp................ 5.07 - 584 5.05 5.11 20.90 1.24 3.09 4.12 26.02 19.5 21.73 11.03 14.15 13.86 LLC Lendlease Grp .............. 14.09 +24 11428 14.09 14.10 47.00 1.41 8.28 3.34 66.40 21.2
9.40 6.40 7.67 7.52 ALQ ALS........................... 7.58 -3 24734 7.57 7.58 22.50 p 1.40 .12 2.97 31.57 24.0 7.00 4.81 6.80 6.65 LIC Lifestyle Commun .......... 6.76 +3 415 6.76 6.80 5.00 f 11.25 2.14 .74 56.23 12.0
36.24 19.68 35.53 34.28 ALU Altium ........................ 35.28 +91 3876 35.25 35.29 30.00 1.66 1.28 .85 49.83 70.8 8.33 4.99 5.18 5.05 LNK Link Admin Hldg ............ 5.09 - 40856 5.09 5.10 21.50 f 2.35 -.55 4.22 50.44 10.1
3.20 2.12 2.32 2.28 AWC Alumina ...................... 2.30 +2 109354 2.29 2.31 31.30 f 1.00 .94 13.61 31.31 7.3 12.32 5.62 11.23 10.85 LOV Lovisa Hldgs ................ 11.19 +36 1819 11.16 11.19 32.00 f 1.09 .51 2.86 34.75 32.2
1.45 .82 1.39 1.355 AMA AMA Grp..................... 1.375 +2.5 16840 1.37 1.375 2.50 f 1.32 -.08 1.82 3.30 41.7 3.16 1.48 2.74 2.64 LYC Lynas......................... 2.74 +7 56966 2.72 2.74 - - .53 - 1.22 224.6
16.74 12.665 15.98 15.74 AMC Amcor........................ 15.77 -37 75569 15.75 15.77 79.23 1.02 -1.76 5.02 80.89 19.5 136.84 103.30 128.85 127.40 MQG Macq Grp ................... 128.01 +27 4484 128.00 128.02 575.00 p 1.54 46.21 4.49 883.30 14.5
3.69 2.00 2.16 2.13 AMP AMP.......................... 2.14 - 51681 2.14 2.15 14.00 p .07 1.19 6.54 1.00 214.0 55.80 ▲ 22.55 55.80 54.45 MFG Magellan Fin Grp............ 55.16 +62 3918 55.11 55.16 163.80 p 1.16 3.02 2.97 189.20 29.2
29.64 21.07 27.07 26.71 ANN Ansell ........................ 27.03 +17 5349 26.99 27.03 63.18 1.86 3.50 2.34 117.22 23.1 1.825 1.56 1.795 1.775 MGG Magellan Glob Tr ............ 1.78 - 12745 1.78 1.79 - - 1.57 - 9.04 19.7
30.39 22.98 27.98 27.53 ANZ ANZ Banking Grp ........... 27.53 -16 46286 27.52 27.54 160.00 f 1.37 18.94 5.81 219.10 12.6 1.425 .475 .55 .535 MYX Mayne Pharma .............. .55 +1 31884 .545 .55 - - .08 - 2.94 18.7
10.48 5.66 9.59 9.40 APE AP Eagers ................... 9.55 +10 203 9.55 9.56 36.50 f 1.42 1.79 3.82 52.00 18.4 18.65 11.77 12.97 12.74 MMS McMillan Shakespr ......... 12.97 +17 3111 12.93 12.97 74.00 f .82 1.97 5.71 60.40 21.5
11.74 8.37 11.04 10.95 APA APA Grp...................... 11.02 +7 18339 11.01 11.04 47.00 .54 -.25 4.26 25.50 43.2 2.114 1.986 2.07 2.06 MXT MCP Master Income........ 2.07 - 10227 2.06 2.07 - - 2.00 - 10.80 19.2
30.47 9.60 29.55 28.63 APX Appen........................ 29.44 +92 4064 29.43 29.44 8.00 p 4.91 .19 .27 39.25 75.0 3.68 2.29 3.64 3.56 MPL Medibank Private ........... 3.58 -6 94075 3.57 3.58 12.90 f 1.15 .52 3.60 14.80 24.2
23.20 14.55 18.43 17.94 ARB ARB .......................... 18.35 +32 1448 18.33 18.36 38.00 f 1.82 3.75 2.07 69.09 26.6 6.985 3.03 6.97 6.76 MP1 Megaport .................... 6.91 +6 3005 6.89 6.93 - - .47 - -24.00 -
2.94 2.12 2.79 2.71 ARF Arena REIT................... 2.77 +3 3062 2.77 2.79 13.50 1.69 2.03 4.87 22.76 12.2 4.49 2.97 4.38 4.37 MCY Mercury NZ.................. 4.38 -4 24 4.26 4.47 14.27 .99 2.19 3.26 14.11 31.0
8.34 7.47 8.18 8.14 ARG Argo Invest .................. 8.16 +1 2086 8.14 8.16 32.00 f 1.17 8.24 3.92 37.50 21.8 4.81 2.79 4.67 4.56 MEZ Meridian Energy............. 4.67 +4 145 4.55 4.67 12.64 .70 1.64 2.71 8.85 52.8
33.06 20.66 29.79 29.29 ALL Aristocrat Leisure ........... 29.66 +56 23855 29.58 29.68 49.00 f 2.02 -3.13 1.65 99.10 29.9 2.47 1.015 1.545 1.48 MSB Mesoblast ................... 1.53 +3 41781 1.525 1.53 - - -.14 - -24.99 -
87.72 57.37 86.92 85.65 ASX ASX........................... 86.49 +8 2640 86.46 86.52 223.50 f 1.06 7.41 2.58 238.00 36.3 3.21 2.25 2.81 2.71 MTS Metcash ..................... 2.81 +7 50337 2.79 2.81 13.50 f 1.54 - 4.80 20.80 13.5
8.27 5.94 8.005 7.85 ALX Atlas Arteria ................. 7.90 +5 18956 7.90 7.91 27.00 .33 -.40 3.42 8.84 89.4 3.08 2.45 3.00 2.95 MFF MFF Capital Inv ............. 2.96 - 4116 2.96 2.98 3.00 f 6.55 2.53 1.01 19.64 15.1
15.104 10.15 11.25 10.94 AUB AUB Grp ..................... 11.12 +7 558 11.09 11.15 45.50 f 1.45 1.99 4.09 65.76 16.9 4.87 4.24 4.82 4.78 MLT Milton ........................ 4.78 -2 1554 4.78 4.79 19.20 f 1.06 4.21 4.02 20.31 23.5
9.43 6.08 9.04 8.87 AIA Auckland Intl Airport........ 8.98 +3 1268 8.96 9.01 20.56 2.37 4.53 2.29 48.80 18.4 18.12 12.39 15.42 15.17 MIN Mineral Resources.......... 15.25 -10 12849 15.24 15.25 53.00 f 1.23 6.18 3.48 65.20 23.4
5.57 ▲ 3.90 5.57 5.52 AZJ Aurizon Hldgs ............... 5.53 +3 52720 5.53 5.54 24.50 p 1.01 2.30 4.43 24.86 22.2 3.32 2.09 3.29 3.25 MGR Mirvac Grp................... 3.26 +2 176225 3.26 3.27 11.60 2.97 2.44 3.56 34.40 9.5
2.01 1.042 1.855 1.822 ASL Ausdrill....................... 1.835 +2 89131 1.83 1.835 5.00 f 9.64 1.04 2.72 48.21 3.8 6.10 3.43 4.00 3.95 MOE Moelis Aust .................. 3.95 -5 304 3.95 4.00 -f - 1.43 - 20.00 19.8
1.995 1.52 1.925 1.897 AST AusNet Services ............ 1.91 +1 20968 1.905 1.915 9.72 p .72 .75 5.09 7.01 27.2 20.07 12.51 19.00 18.74 MND Monadelphous Grp......... 18.82 +2 1895 18.80 18.82 57.00 f 1.21 4.14 3.03 68.71 27.4
1.445 .88 1.095 1.047 AAC Aust Agricult Co............. 1.055 -3 7397 1.055 1.065 - - 1.42 - -24.90 - 1.305 .41 .927 .88 MGX Mount Gibson Iron .......... .91 -2 29030 .905 .91 3.00 f 1.94 .46 3.30 5.83 15.6
6.39 5.82 6.32 6.26 AFI Aust Foundation ............ 6.29 +2 4689 6.28 6.29 24.00 f 1.34 5.37 3.82 32.12 19.6 6.085 2.65 5.30 5.15 NAN Nanosonics................. 5.28 +3 13989 5.26 5.28 - - .30 - 3.55 148.7
1.945 1.255 1.365 1.345 API Aust Pharmaceutical ....... 1.355 +1.5 6634 1.35 1.355 7.75 f 1.24 .47 5.72 9.60 14.1 29.00 22.52 27.125 26.82 NAB National Aust Bank ......... 26.86 +18 61539 26.86 26.87 182.00 f 1.13 16.46 6.78 205.14 13.1
9.36 7.78 9.36 9.30 AUI Aust United Invest .......... 9.30 +5 180 9.30 9.36 36.00 f 1.11 8.19 3.87 39.80 23.4 1.907 1.60 1.78 1.755 NSR Natl Storage REIT........... 1.775 +1 15352 1.77 1.775 9.60 .20 1.52 5.41 1.91 92.9
3.63 1.55 3.59 3.48 ASB Austal ........................ 3.52 +2 24812 3.51 3.52 6.00 1.77 1.62 1.70 10.60 33.2 6.24 2.71 3.92 3.74 NGI Navigator Global ............ 3.91 +19 1807 3.90 3.91 23.54 .98 .54 6.02 23.09 16.9
2.95 1.39 2.83 2.68 AHG Automotive Hldgs........... 2.82 +13 5045 2.80 2.82 6.80 f - .61 2.41 -70.47 - 5.83 3.87 - - NVT Navitas....................... 5.82 - - - - 8.00 p - -1.08 1.37 -16.50 -
2.51 1.905 2.46 2.36 AVN Aventus Grp ................. 2.42 +5 2532 2.40 2.43 16.57 1.48 2.15 6.85 24.60 9.8 4.29 1.22 3.68 3.565 NEA Nearmap..................... 3.60 - 19950 3.59 3.61 - - .14 - -1.64 -
2.51 1.50 2.05 2.02 AOG Aveo Grp..................... 2.04 +2 9431 2.04 2.05 4.50 6.56 3.83 2.21 29.50 6.9 10.11 6.35 7.48 7.26 NWL Netwealth Grp............... 7.37 +11 6908 7.37 7.39 -f - .25 - 9.61 76.7
.54 .063 .44 .425 AVH Avita Medical ................ .435 -1 20235 .43 .44 - - .02 - -2.44 - 4.50 2.525 2.63 2.57 NHC New Hope Corp............. 2.61 +3 15697 2.59 2.61 16.00 f 1.16 2.24 6.13 18.50 14.1
11.71 8.70 9.405 9.32 BOQ Bank of Qld ................. 9.34 -1 10955 9.33 9.34 72.00 f 1.11 7.46 7.71 79.90 11.7 32.74 18.575 31.77 31.36 NCM Newcrest Min ............... 31.49 +13 20108 31.48 31.50 25.52 f 2.47 13.60 .81 62.95 50.0
7.85 5.32 6.04 5.97 BAP Bapcor ....................... 6.03 +2 17892 6.03 6.04 16.00 f 2.16 -.21 2.65 34.51 17.5 21.68 15.98 20.25 19.73 NWS News Corp .................. 19.83 +9 2053 19.78 19.83 19.73 - - .99 -300.09 -
2.27 1.275 1.935 1.862 BPT Beach Energy ............... 1.88 -.5 67446 1.875 1.885 2.00 f 8.47 .93 1.06 16.95 11.1 7.60 5.61 6.67 6.50 NXT NEXTDC ..................... 6.64 +21 14266 6.63 6.64 - - 2.52 - -1.62 -
8.15 4.41 4.61 4.53 BGA Bega Cheese ................ 4.60 +6 7653 4.59 4.60 11.00 f .63 1.44 2.39 6.90 66.7 8.13 4.64 8.02 7.86 NHF NIB Hldgs.................... 7.88 -9 7429 7.86 7.88 21.00 f 1.42 .58 2.66 29.90 26.4
13.49 6.71 8.69 8.40 BAL Bellamys Aust ............... 8.61 +17 10304 8.61 8.62 -f - 1.59 - 24.90 34.6 2.58 1.305 2.02 1.985 NEC Nine Entertainment ......... 2.01 +2.5 60431 1.995 2.01 10.00 f 2.15 .07 4.98 21.53 9.3
11.87 9.37 11.46 11.335 BEN Bendigo & Adelaide Bk..... 11.35 -3 7154 11.35 11.36 70.00 f 1.24 7.99 6.17 87.12 13.0 11.92 6.725 11.865 11.56 NST Northern Star................ 11.65 +2 39146 11.63 11.65 11.00 f 2.91 1.61 .94 32.00 36.4
42.33 30.31 41.16 40.79 BHP BHP Grp ..................... 40.96 -7 31868 40.93 40.96 166.62 f .88 15.29 4.07 146.14 28.0 3.085 1.40 2.40 2.32 NWH NRW Hldgs .................. 2.34 -3 24780 2.33 2.35 4.00 f 3.72 .64 1.71 14.90 15.7
3.27 1.17 2.315 2.25 BIN Bingo Ind .................... 2.31 +1 16972 2.30 2.31 -f - 1.00 - 7.54 30.6 8.319 3.605 4.44 4.24 NUF Nufarm....................... 4.36 +4 22008 4.36 4.37 11.00 - 1.43 2.52 -12.87 -
1.64 1.45 1.60 1.59 BKI BKI Invest.................... 1.60 +1 3455 1.59 1.60 7.32 f 1.37 1.54 4.58 10.05 15.9 1.14 .95 - - OCA Oceania Healthcare....... .99 - - .99 1.00 - - .81 - 5.59 17.7
166.76 80.45 92.26 90.34 BKL Blackmores.................. 91.40 +80 567 91.30 91.68 305.00 f 1.33 7.49 3.34 406.90 22.5 9.265 6.70 7.03 6.915 OSH Oil Search.................... 6.95 - 31832 6.95 6.96 14.88 2.13 3.36 2.14 31.72 21.9
19.00 10.305 11.75 11.54 BSL BlueScope Steel ............ 11.65 -7 24285 11.64 11.66 14.00 22.75 8.73 1.20 318.48 3.7 1.70 .725 .86 .83 OMH OM Hldgs.................... .83 -.5 596 .83 .835 5.00 4.41 .61 6.02 22.05 3.8
7.42 4.40 5.48 5.355 BLD Boral ......................... 5.39 -8 55115 5.39 5.40 27.00 p 1.59 2.18 5.01 43.02 12.5 5.48 3.35 4.39 4.23 OML oOh! Media .................. 4.37 +4 20591 4.36 4.37 11.00 f 1.45 -.73 2.52 16.00 27.3
13.155 9.16 12.44 12.30 BXB Brambles .................... 12.35 +4 71309 12.35 12.36 29.00 p 1.93 1.65 2.35 56.02 22.0 21.10 16.02 20.61 20.39 ORI Orica ......................... 20.48 -1 10880 20.47 20.49 53.50 1.06 2.97 2.61 56.70 36.1
6.27 2.95 4.61 4.46 BVS Bravura Solution ............ 4.57 +16 13165 4.57 4.58 - - .02 - 13.96 32.7 10.08 6.03 7.53 7.41 ORG Origin Energy................ 7.45 +3 29760 7.44 7.45 10.00 f 6.95 4.22 1.34 69.50 10.7
19.55 10.13 17.65 16.98 BRG Breville Grp .................. 17.61 +60 2510 17.56 17.62 35.00 p 1.45 1.50 1.99 50.60 34.8 5.72 2.71 2.89 2.76 ORE Orocobre .................... 2.87 +6 8812 2.87 2.88 - - 2.86 - 9.18 31.3
19.33 14.75 16.83 16.60 BKW Brickworks .................. 16.75 +12 1901 16.73 16.75 55.00 f 2.36 13.04 3.28 129.62 12.9 3.72 2.86 3.32 3.28 ORA Orora ......................... 3.30 +3 14269 3.29 3.30 13.00 p 1.42 .88 3.94 18.40 17.9
3.40 3.10 - - BGP Briscoe Grp.................. 3.39 - - 2.50 3.23 - - 1.16 - 27.30 12.4 11.04 8.08 9.905 9.715 OZL OZ Min ....................... 9.77 -11 11845 9.76 9.77 23.00 f 3.11 9.03 2.35 71.50 13.7
1.615 .355 1.19 1.15 BUB Bubs Aust.................... 1.18 +2 20180 1.165 1.18 - - .07 - -20.82 - 5.575 2.20 2.73 2.66 PGH Pact Grp Hldgs............. 2.72 +4 18062 2.71 2.72 11.50 p - -.54 4.23 -86.40 -
3.94 3.17 3.895 3.84 BWP BWP Tr ....................... 3.86 +1 7614 3.84 3.86 19.67 1.26 2.89 5.10 24.69 15.6 9.63 6.86 7.48 7.36 PDL Pendal Grp .................. 7.46 - 7127 7.44 7.46 50.00 p 1.03 1.14 6.70 51.50 14.5
33.65 20.52 26.35 25.65 CTX Caltex Aust ................. 26.09 +49 15676 26.09 26.13 118.00 f 1.82 10.82 4.52 214.90 12.1 46.105 29.70 43.65 43.11 PPT Perpetual .................... 43.20 -29 1825 43.18 43.25 265.00 f 1.08 6.43 6.13 287.30 15.0
35.02 29.70 31.35 31.25 CIN Carlton Invest ............... 31.26 - 17 31.30 31.49 125.00 f 1.28 30.49 4.00 159.90 19.5 .645 ▲ .327 .645 .605 PRU Perseus Min ................. .635 +3 102864 .63 .64 - - .84 - -.31 -
.695 .15 .485 .447 CVN Carnarvon Pet............... .475 +3 82497 .475 .48 - - - - -.07 - 1.54 ▲ .315 1.54 1.41 PET Phoslock Env Tec ........... 1.41 +1 67701 1.41 1.42 - - .03 - - -
16.45 10.56 14.44 14.12 CAR Carsales.com ............... 14.32 +27 6610 14.29 14.33 44.20 f 1.27 -1.41 3.09 56.00 25.6 1.125 .45 .52 .48 PLS Pilbara Min .................. .49 -2.5 170504 .485 .49 - - - - -1.23 -
1.895 ▲ 1.255 1.895 1.83 CNI Centuria Capital............. 1.875 +5 11709 1.86 1.88 9.25 p 1.64 .88 4.93 15.17 12.4 8.60 4.02 4.71 4.41 PNI Pinnacle Invest.............. 4.67 +22 6404 4.67 4.68 13.10 f 1.16 .91 2.81 15.20 30.7
3.28 2.574 3.26 3.19 CIP Centuria Ind REIT ........... 3.26 +3 3968 3.24 3.26 18.40 2.09 2.66 5.64 38.39 8.5 5.86 4.37 5.08 4.98 PTM Platinum Asset .............. 5.00 -8 11207 4.99 5.01 29.00 f .96 .74 5.80 27.74 18.0
2.925 2.29 2.86 2.80 CMA Centuria Metropol .......... 2.83 - 1908 2.81 2.84 17.59 1.37 2.47 6.22 24.18 11.7 1.87 .455 1.84 1.605 PNV Polynovo..................... 1.71 -12 48321 1.70 1.71 - - .04 - -.70 -
12.64 6.22 6.93 6.71 CGF Challenger................... 6.89 +17 13362 6.89 6.91 35.50 f .62 4.61 5.15 21.90 31.5 20.16 13.61 16.09 15.23 PMV Premier Invest............... 16.04 +81 2613 16.02 16.05 66.00 f .90 3.48 4.11 59.33 27.0
3.37 1.00 2.96 2.91 CIA Champion Iron .............. 2.94 +5 1408 2.94 2.95 - - - - 20.73 14.2 27.49 ▲ 7.76 27.49 25.48 PME Pro Medicus................. 27.31 +166 3164 27.25 27.41 7.00 f 2.32 .22 .26 16.25 168.1
3.94 2.605 3.78 3.71 CQE Charter Hall Edu Tr.......... 3.78 -1 1907 3.73 3.79 16.00 2.20 2.87 4.23 35.13 10.8 4.55 3.43 3.75 3.67 PGL Prospa Grp .................. 3.71 +2 3344 3.70 3.73 - - - - - -
11.66 ▲ 6.50 11.66 11.41 CHC Charter Hall Grp............. 11.46 +7 15715 11.45 11.48 33.70 p 1.68 3.82 2.94 56.50 20.3 3.25 2.26 2.77 2.70 PSI PSC Insurance .............. 2.70 - 148 2.65 2.76 7.60 f .78 .14 2.81 5.90 45.8
4.79 4.03 4.58 4.53 CQR Charter Hall Retail .......... 4.55 +5 11186 4.54 4.55 28.76 1.04 4.22 6.32 30.05 15.1 3.95 2.64 3.25 3.13 PPH Pushpay Hldgs.............. 3.19 -6.5 5031 3.18 3.20 - - .07 - 9.67 33.0
6.07 3.82 5.53 5.34 CNU Chorus ....................... 5.49 +12 2943 5.47 5.50 21.13 .68 1.70 3.85 14.46 38.0 6.92 5.18 5.84 5.69 QAN Qantas Airways ............ 5.83 +16 59803 5.82 5.83 22.00 f 2.36 1.82 3.77 52.00 11.2
5.30 3.941 5.23 5.16 CLW Charter Hall Long W ........ 5.19 +4 4562 5.18 5.19 - - 4.01 - 26.75 19.4 13.16 9.50 12.01 11.89 QBE QBE Insurance Grp ......... 11.91 - 22345 11.91 11.92 50.00 p .82 5.98 4.20 41.02 29.0
51.67 39.575 45.28 44.92 CIM Cimic Grp.................... 45.22 +16 14151 45.22 45.23 156.00 f 1.54 3.83 3.45 240.70 18.8 3.16 2.32 3.095 3.06 QUB Qube Hldgs.................. 3.08 +2 62347 3.08 3.09 5.60 f 2.41 1.18 1.82 13.50 22.8
2.46 1.535 2.45 2.42 CWY Cleanaway Waste........... 2.43 +3 24436 2.42 2.43 3.05 f 1.93 .10 1.26 5.90 41.2 74.12 51.89 73.44 72.78 RHC Ramsay Health Care ...... 73.29 +79 2003 73.28 73.30 146.50 f 1.36 -7.78 2.00 198.60 36.9
39.85 9.43 35.14 33.52 CUV Clinuvel Pharmac ........... 34.93 +142 1913 34.92 34.93 2.00 16.60 .90 .06 33.20 105.2 100.81 69.23 99.79 97.20 REA REA Grp ..................... 98.99 +166 2497 98.96 99.00 117.00 f .80 .75 1.18 93.20 106.2
10.50 7.875 10.49 10.37 CCL Coca-Cola Amatil........... 10.48 +8 14549 10.48 10.49 47.00 p .82 .40 4.48 38.50 27.2 1.13 .99 1.12 1.105 RDC Redcape Hotel Grp ......... 1.115 +.5 1506 1.105 1.115 - - - - - -
223.09 ▲ 155.22 223.09 215.945 COH Cochlear ..................... 222.17 +722 1675 222.05 222.26 315.00 f 1.45 4.93 1.42 457.70 48.5 12.95 9.40 10.43 9.85 REH Reece ........................ 10.37 +60 1285 10.34 10.39 20.25 f 2.03 .26 1.95 41.20 25.2
3.77 2.68 3.65 3.45 CDA Codan........................ 3.50 -10 2867 3.48 3.50 8.50 f 3.16 .29 2.43 26.90 13.0 3.82 2.31 2.62 2.56 REG Regis Healthcare............ 2.58 -2 2450 2.57 2.60 16.77 f 1.00 -1.00 6.50 16.77 15.4
14.12 ▲ 11.12 14.12 13.89 COL Coles Grp.................... 14.03 +11 23006 14.02 14.03 - - .76 - 55.32 25.4 5.815 3.65 5.62 5.46 RRL Regis Res.................... 5.50 +1 30193 5.49 5.50 16.00 f 2.07 .61 2.91 33.08 16.6
8.61 5.16 8.35 8.22 CKF Collins Foods................ 8.34 +7 2146 8.33 8.34 19.50 f 1.72 -.85 2.34 33.57 24.8 6.38 3.40 3.62 3.49 RWC Reliance Worldwide ........ 3.61 +14 107578 3.60 3.62 7.00 f 1.81 .20 1.94 12.70 28.4
83.99 65.23 81.95 81.01 CBA C’wlth Bank of Aust......... 81.24 +27 15679 81.21 81.28 431.00 f 1.19 33.84 5.31 513.20 15.8 17.945 ▲ 12.65 17.945 17.83 RMD ResMed Inc.................. 17.85 +21 22075 17.84 17.88 14.49 3.05 - .81 44.17 40.4
20.80 16.21 16.74 16.515 CPU Computershare ............. 16.72 +24 24329 16.70 16.72 42.00 p 2.43 -3.68 2.51 102.03 16.4 1.44 .91 1.41 1.37 RSG Resolute Min ................ 1.385 +1.5 105355 1.38 1.385 2.00 1.98 .93 1.44 3.96 35.0
7.69 4.95 7.39 7.20 CEN Contact Energy ............. 7.28 -10 24 7.28 7.37 31.88 1.45 3.16 4.38 46.21 15.8 8.03 6.86 - - RBD Restaurant Brands NZ...... 8.03 - - - 8.80 - - -.19 - 27.57 29.1
.575 .39 .525 .51 COE Cooper Energy .............. .515 - 56589 .51 .52 - - .26 - -.40 - 107.99 69.41 104.64 103.34 RIO Rio Tinto ..................... 103.67 -68 7780 103.65 103.69 421.73 f 2.66 34.36 4.07 1123.83 9.2
3.69 2.465 3.43 3.31 CRN Coronado Global Res ...... 3.35 -10 17431 3.33 3.45 - - - - - - 2.38 1.945 2.35 2.31 RFF Rural Funds Grp ............ 2.32 +2 7423 2.32 2.33 10.43 1.28 1.27 4.50 13.33 17.4
33.87 19.20 22.44 21.72 CTD Corporate Travel ............ 22.15 -3 3554 22.08 22.15 39.00 f 2.04 .52 1.76 79.50 27.9 9.47 5.97 6.74 6.60 SFR Sandfire Res................ 6.61 -6 8867 6.61 6.62 26.00 f 2.74 3.48 3.93 71.25 9.3
8.79 3.56 4.31 4.18 CGC Costa Grp.................... 4.28 +11 21967 4.27 4.28 13.50 f 2.67 .70 3.15 36.04 11.9 7.49 5.145 6.915 6.83 STO Santos ....................... 6.85 +1 45794 6.85 6.87 13.38 f 3.20 - 1.95 42.79 16.0
27.38 17.71 26.77 26.345 CCP Credit Corp Grp ............. 26.57 +15 1214 26.56 26.59 72.00 f 1.98 6.34 2.71 142.50 18.6 3.97 1.72 3.75 3.60 SAR Saracen Min ................. 3.62 -1 62602 3.61 3.62 - - .52 - 8.87 40.8
1.27 .98 1.215 1.20 CMW Cromwell Prop .............. 1.205 -.5 27162 1.20 1.205 7.25 1.64 .99 6.02 11.86 10.2 2.74 2.32 2.57 2.52 SCP SCA Prop Grp ............... 2.55 +2 33407 2.54 2.55 14.70 1.29 2.27 5.76 19.03 13.4
14.59 11.23 12.925 12.79 CWN Crown Resorts .............. 12.87 +14 22871 12.86 12.89 60.00 p 1.20 5.16 4.66 72.11 17.8 4.525 3.63 4.095 4.02 SCG Scentre Grp ................. 4.03 -2 326644 4.03 4.04 22.16 p 1.94 4.46 5.50 43.10 9.4
232.69 173.00 222.00 219.27 CSL CSL .......................... 220.19 +19 5560 220.19 220.32 248.13 2.31 9.45 1.13 572.14 38.5 22.94 16.27 22.24 21.69 SEK Seek.......................... 21.94 +32 9002 21.91 21.95 46.00 f .31 -2.82 2.10 14.40 152.4
4.55 2.62 4.22 4.11 CSR CSR .......................... 4.22 +11 20839 4.20 4.22 26.00 p .60 2.19 6.16 15.50 27.2 7.66 5.00 7.47 7.21 SHV Select Harvests ............. 7.46 +13 1250 7.41 7.46 19.00 f 1.90 3.42 2.55 36.10 20.7
6.36 3.10 3.60 3.53 CYB CYBG ........................ 3.57 - 30105 3.57 3.58 5.56 - 4.80 1.56 -18.19 - 2.92 1.47 2.92 2.82 SSM Service Stream.............. 2.90 +4 24487 2.89 2.91 8.00 f 1.56 .19 2.76 12.52 23.2
13.96 9.67 13.64 13.36 DXS DEXUS ...................... 13.42 -7 26741 13.41 13.43 50.20 2.86 10.07 3.74 143.34 9.4 23.875 13.17 18.81 18.52 SVW Seven Grp ................... 18.77 +19 3270 18.76 18.77 42.00 f 2.30 3.70 2.24 96.69 19.4
5.82 2.78 5.52 5.28 DDR Dicker Data .................. 5.49 +16 2013 5.46 5.49 20.80 f .97 .33 3.79 20.22 27.2 1.11 .415 .425 .415 SWM Seven West Media .......... .415 -1 27650 .415 .42 -f - - - 7.90 5.3
4.62 3.73 4.54 4.50 DUI Diversified United Inv....... 4.50 -1 230 4.50 4.53 15.50 f 1.10 3.93 3.44 17.10 26.3 4.18 2.055 3.12 3.03 SGF SG Fleet Grp................. 3.08 -2 897 3.06 3.20 18.12 f 1.40 -.57 5.88 25.36 12.1
3.59 3.05 3.59 3.54 DJW Djerriwarrh................... 3.56 +2 2322 3.56 3.59 20.00 f .98 3.21 5.62 19.59 18.2 .657 .405 .595 .58 SIG Sigma Health................ .595 +1.5 38197 .585 .595 3.50 f 1.09 .37 5.88 3.80 15.7
3.64 2.06 3.08 3.02 DHG Domain Hldgs Aus .......... 3.06 +2 26619 3.05 3.06 -f - -.37 - -26.93 - 1.30 .455 1.205 1.175 SLR Silver Lake Res.............. 1.19 -3 34720 1.185 1.19 - - .41 - 3.57 33.3
57.80 36.06 41.28 40.32 DMP Domino’s Pizza.............. 40.81 +49 3408 40.76 40.81 112.40 p 1.20 -.06 2.75 135.30 30.2 17.43 8.91 10.71 10.48 SGM Sims Metal Mgmt ........... 10.63 -9 4858 10.61 10.63 53.00 f 1.75 10.15 4.99 93.00 11.4
8.17 5.955 6.95 6.765 DOW Downer EDI.................. 6.82 -6 32046 6.80 6.82 28.00 p 1.28 -.18 4.11 35.97 19.0 3.97 3.21 3.76 3.70 SKC SkyCity Entertain ........... 3.76 +6 7382 3.74 3.76 18.75 1.19 .54 4.99 22.24 16.9
9.87 6.31 9.34 9.33 DLX DuluxGroup ................. 9.33 - 14385 9.33 9.34 29.00 f 1.26 .56 3.11 36.60 25.5 13.35 7.26 8.98 8.80 SIQ Smartgrp .................... 8.84 -7 2813 8.84 8.85 41.50 f 1.13 -.26 4.69 46.70 18.9
22.70 17.60 22.18 22.17 EBO EBOS Grp ................... 22.18 +1 20 22.00 22.90 57.91 p 1.53 .76 2.61 88.58 25.0 28.03 21.26 27.595 27.25 SHL Sonic Healthcare............ 27.57 +15 7231 27.56 27.58 82.00 p 1.35 -2.22 2.97 110.40 25.0
8.94 5.38 6.25 6.14 ELD Elders ........................ 6.17 -1 3604 6.15 6.17 18.00 f 2.76 .93 2.92 49.60 12.4 31.87 20.42 22.94 22.35 SOL Soul Pattinson WH.......... 22.82 +32 2632 22.82 22.83 57.00 f 2.20 13.76 2.50 125.26 18.2
3.95 1.63 2.10 2.07 EHL Emeco ....................... 2.10 +1 5377 2.09 2.10 - - .49 - 9.10 23.1 4.28 3.00 3.14 3.05 S32 South32...................... 3.06 -8 254425 3.06 3.07 15.84 f 2.47 2.98 5.18 39.16 7.8
3.10 1.21 3.00 2.88 EML EML Payments.............. 2.96 +5 5871 2.96 2.98 - - .28 - 1.12 264.3 2.555 2.15 2.47 2.42 SKI Spark Infrastructure ........ 2.44 - 47687 2.43 2.44 16.00 - 1.70 6.56 -5.75 -
32.77 19.51 30.78 30.51 EQT EQT Hldgs ................... 30.51 -37 16 30.31 30.59 86.00 f 1.22 2.30 2.82 104.93 29.1 4.14 3.35 3.80 3.75 SPK Spark New Zealand......... 3.77 -1 24371 3.76 3.77 19.83 .94 .25 5.26 18.60 20.3
3.33 2.03 2.65 2.595 EHE Estia Health.................. 2.64 +1 18413 2.63 2.64 16.00 f 1.01 -.66 6.06 16.11 16.4 1.815 1.095 1.695 1.595 SPO Spotless Grp Hld............ 1.695 +9.5 249 1.65 1.695 - - -.46 - 6.90 24.6
195.00 151.51 189.76 189.30 GOLD ETFS Physical Gold......... 189.76 +62 135 189.53 189.77 - - - - 63.17 300.4 5.152 2.48 3.19 3.12 SBM St Barbara ................... 3.13 -1 59114 3.13 3.14 12.00 f 3.28 - 3.83 39.34 8.0
15.45 12.15 12.57 12.51 EVT Event Hospitality............ 12.55 +4 816 12.52 12.57 52.00 f 1.35 6.36 4.14 70.10 17.9 3.61 2.49 3.58 3.51 SDF Steadfast Grp ............... 3.53 - 12218 3.52 3.53 7.90 f 1.33 - 2.24 10.50 33.6
4.50 ▲ 2.605 4.50 4.28 EVN Evolution Min................ 4.32 -10 123423 4.31 4.32 7.50 f 1.83 1.38 1.74 13.69 31.6 1.425 .96 1.295 1.275 SXL Sthn Cross Media........... 1.29 +1 10266 1.285 1.29 7.75 f - .27 6.01 -20.31 -
15.83 11.28 15.25 15.08 FPH Fisher & Paykel Hlth....... 15.16 +9 1255 15.14 15.16 22.08 1.58 1.40 1.46 34.95 43.4 4.59 ▲ 3.42 4.59 4.48 SGP Stockland.................... 4.58 +11 166117 4.57 4.59 27.60 .96 4.19 6.03 26.40 17.3
6.62 4.255 4.92 4.80 FBU Fletcher Bld.................. 4.87 +6 9398 4.87 4.88 6.51 3.41 2.80 1.34 22.20 21.9 7.31 5.10 - - SNZ Summerset Grp ............. 5.30 - - 5.30 5.48 10.55 8.75 4.17 1.99 92.34 5.7
2.34 .975 1.65 1.61 FXL FlexiGroup................... 1.62 +.5 5247 1.615 1.62 7.70 f 2.43 .61 4.75 18.70 8.7 15.96 12.12 13.48 13.36 SUN Suncorp Grp................. 13.36 -7 20068 13.36 13.39 66.00 f 1.01 6.26 4.94 66.39 20.1
70.53 37.59 44.06 43.03 FLT Flight Centre Travel ......... 43.49 +50 4909 43.49 43.51 167.00 f 1.46 8.71 3.84 243.40 17.9 10.44 6.35 9.31 9.16 SUL Super Retail Grp ............ 9.25 +10 7028 9.25 9.26 49.00 f 1.32 .10 5.30 64.70 14.3
9.55 3.281 9.00 8.86 FMG Fortescue Metals Grp ...... 8.89 -4 122110 8.88 8.90 31.00 f 1.28 4.59 3.49 39.54 22.5 8.42 6.24 8.16 8.07 SYD Sydney Airport .............. 8.09 +10 22175 8.08 8.10 38.50 .43 -3.21 4.76 16.53 48.9
7.00 4.15 5.06 4.84 FNP Freedom Food .............. 5.01 +14 3166 5.01 5.03 5.00 p 1.21 1.66 1.00 6.03 83.1 12.28 7.40 8.87 8.58 SM1 Synlait Milk .................. 8.70 +19 613 8.69 8.70 - - 2.42 - 37.29 23.3
3.635 1.88 2.86 2.78 GEM G8 Education............... 2.81 +2 32056 2.80 2.81 18.00 f .88 -.53 6.41 15.87 17.7 4.99 4.09 4.70 4.67 TAH Tabcorp Hldgs ............. 4.69 +1 41824 4.69 4.70 21.00 f .40 -2.07 4.48 8.40 55.8
1.467 1.20 1.417 1.405 GDI GDI Prop Grp................ 1.415 +.5 5865 1.405 1.42 7.75 2.25 1.21 5.48 17.47 8.1 5.19 3.98 4.94 4.83 TGR Tassal Grp ................... 4.90 +6 5472 4.90 4.91 17.00 p 2.07 2.84 3.47 35.24 13.9
3.36 2.15 3.34 3.27 GNE Genesis Energy ............. 3.27 -2 243 3.25 3.34 15.37 .25 - 4.70 3.87 84.5 9.395 4.26 8.04 7.83 TNE Technology One............. 7.86 +1 11586 7.86 7.87 9.31 p 2.06 .05 1.18 19.22 40.9
2.97 2.05 2.935 2.86 GMA Genworth Mortg Ins ........ 2.90 +6 4200 2.90 2.91 17.00 f .97 3.94 5.86 16.50 17.6 3.91 ▲ 2.71 3.91 3.865 TLS Telstra Corp ................. 3.87 -1 522059 3.87 3.88 12.50 f 2.09 .56 3.23 26.10 14.8
1.19 .59 1.18 1.15 GOR Gold Road Res .............. 1.18 +2 14609 1.17 1.18 - - - - -2.72 - 16.08 8.14 15.69 15.10 A2M The A2 Milk Company ...... 15.66 +116 54731 15.65 15.66 - - .81 - 32.17 48.7
16.10 9.52 15.76 15.41 GMG Goodman Grp............... 15.47 -6 25108 15.44 15.47 30.00 2.74 5.05 1.94 82.20 18.8 5.66 3.685 4.25 4.195 SGR The Star Entertain........... 4.20 +2 48503 4.20 4.21 23.50 f 1.26 2.12 5.60 29.70 14.1
6.50 4.83 6.36 6.245 GPT GPT Grp ..................... 6.25 - 76818 6.25 6.27 25.96 3.10 5.58 4.15 80.40 7.8 2.40 1.732 2.38 2.30 TLT Tilt Renewables ............. 2.30 -10 50 2.30 2.38 - - 1.40 - 2.59 88.8
9.96 7.17 8.43 8.34 GNC GrainCorp ................... 8.41 +10 17957 8.40 8.41 16.00 f - 5.94 1.90 -10.70 - 9.65 5.42 6.70 6.52 TPM TPG Telecom ................ 6.54 -1 7824 6.53 6.55 4.00 f 6.60 -1.04 .61 26.40 24.8
4.44 3.44 4.365 4.30 GOZ Growthpoint Prop........... 4.34 +3 8758 4.33 4.34 23.00 2.15 3.36 5.30 49.50 8.8 15.58 10.62 15.52 15.33 TCL Transurban Grp ............. 15.38 +20 62526 15.38 15.40 59.00 p .20 3.95 3.84 11.80 130.3
15.55 9.62 10.68 10.43 GUD GUD Hldgs .................. 10.65 +27 2514 10.63 10.65 53.00 f 2.25 .24 4.98 119.20 8.9 19.90 13.38 16.025 15.67 TWE Treasury Wine ............... 16.01 +38 26787 16.00 16.01 35.00 f 1.56 3.42 2.19 54.60 29.3
3.90 2.49 3.63 3.54 GWA GWA Grp .................... 3.63 +7 5041 3.61 3.63 18.50 f 2.10 .36 5.10 38.89 9.3 15.15 10.24 10.69 10.60 URW Unibail Rodamco Wfld.... 10.63 +13 7944 10.62 10.63 - - - - 68.17 15.6
4.22 ▲ 2.85 4.22 4.08 HSN Hansen Tech................ 4.20 +13 4264 4.18 4.20 6.00 f 2.03 .06 1.43 12.20 34.4 14.345 9.51 12.50 12.15 VGI VGI Partners................ 12.18 -7 233 12.15 12.18 - - - - - -
4.34 2.99 4.175 4.10 HVN Harvey Norman ............. 4.15 +2 31347 4.15 4.16 30.00 f 1.15 2.85 7.23 34.61 12.0 2.557 2.155 2.38 2.35 VG1 VGI Partners Global......... 2.35 -3 4186 2.35 2.37 - - 2.38 - 11.10 21.2
3.483 2.19 3.08 3.03 HLS Healius....................... 3.06 - 10905 3.04 3.06 9.30 f .11 -1.05 3.04 1.00 306.0 2.835 2.415 2.67 2.61 VCX Vicinity Centres ............. 2.64 +2 130497 2.63 2.64 15.90 1.14 2.96 6.02 18.10 14.6
1.52 1.28 - - HGH Heartland Grp ............... 1.50 - - 1.50 - - - .96 - 5.70 26.3 .25 .16 .17 .165 VAH Virgin Aus Hldg.............. .17 - 1476 .165 .17 - - .05 - -7.33 -
3.05 ▲ 2.35 3.05 3.02 HM1 Hearts And Minds........... 3.05 +2 1580 3.02 3.05 - - 2.75 - -.45 - 5.88 3.28 5.69 5.55 VGL Vista Grp Int ................. 5.60 -5 12 5.51 5.60 2.96 2.38 .60 .53 7.05 79.4
6.45 4.00 4.95 4.83 HLO Helloworld Travl ............. 4.90 -7 796 4.84 4.90 19.00 f 1.57 -.24 3.88 29.90 16.4 2.58 1.66 2.21 2.15 VEA Viva Energy Grp ............. 2.21 +4 22156 2.20 2.21 -f - - - - -
15.55 9.88 11.51 11.11 HUB HUB24 ....................... 11.39 +21 3707 11.36 11.39 2.00 6.75 .42 .18 13.51 84.3 2.77 2.07 2.67 2.63 VVR Viva Energy Reit............. 2.65 +3 13481 2.64 2.66 13.20 1.74 2.20 4.98 23.02 11.5
.22 .05 - - HTA Hutchison.................... .115 - - .11 .115 - - .01 - .03 383.3 4.90 2.29 3.16 3.08 VOC Vocus Grp ................... 3.13 +5 18701 3.12 3.13 -f - .44 - 6.46 48.5
18.91 8.45 18.85 18.41 IEL IDP Education.............. 18.57 +19 5030 18.57 18.59 18.50 p 1.33 .07 1.00 24.55 75.6 2.52 1.92 2.21 2.19 WAM WAM Capital ............... 2.20 +1 5826 2.19 2.21 15.50 f - 1.86 7.05 -7.75 -
11.99 7.02 10.69 10.46 ILU Iluka Res ..................... 10.51 -4 10854 10.50 10.51 29.00 f 2.49 2.10 2.76 72.20 14.6 1.25 1.015 1.145 1.135 WLE WAM Leaders ............... 1.135 - 7276 1.13 1.14 5.15 f - 1.19 4.54 -2.76 -
3.38 2.32 3.17 3.115 IMF IMF Bentham................ 3.14 -2 2827 3.13 3.15 -f - .44 - -9.63 - 17.735 10.18 13.50 13.22 WEB Webjet ....................... 13.44 +9 6497 13.41 13.44 20.50 f 1.96 -1.79 1.53 40.26 33.4
4.28 3.03 3.27 3.20 IPL Incitec Pivot ................. 3.21 -5 51306 3.21 3.22 7.50 1.95 .93 2.34 14.65 21.9 38.80 30.40 37.50 37.04 WES Wesfarmers.................. 37.46 +39 17830 37.46 37.48 220.00 f 2.22 6.41 5.87 488.38 7.7
5.13 3.56 4.95 4.81 IGO Independence Grp.......... 4.85 -6 18022 4.83 4.85 4.00 f 2.15 3.02 .82 8.59 56.5 2.01 .80 1.83 1.805 WGX Westgold Res ............... 1.805 -.5 6835 1.805 1.81 - - 1.06 - -4.98 -
4.62 3.05 4.54 4.44 IFT Infratil ........................ 4.44 -1 13 4.44 4.45 8.86 - 2.57 2.00 -3.34 - 30.44 23.30 28.17 27.83 WBC Westpac Banking ........... 27.87 -2 32454 27.86 27.88 188.00 f 1.10 15.12 6.75 206.10 13.5
3.40 2.78 3.30 3.24 INA Ingenia Grp .................. 3.29 +3 4908 3.27 3.29 11.05 1.29 2.62 3.36 14.30 23.0 5.82 3.53 3.69 3.63 WHC Whitehaven Coal............ 3.65 -4 62835 3.65 3.66 29.00 2.00 3.39 7.95 58.10 6.3
4.86 3.256 4.20 4.10 ING Inghams Grp ................ 4.12 +1 11982 4.12 4.14 -f - .50 - 35.77 11.5 29.90 ▲ 14.50 29.90 28.50 WTC Wisetech Global ............ 29.41 +114 6078 29.35 29.41 3.15 f 5.14 -.87 .11 16.20 181.5
8.59 6.53 8.59 8.50 IAG Insurance Aust Grp ......... 8.53 +3 28957 8.52 8.53 31.92 f 1.19 1.27 3.74 38.00 22.4 39.38 29.33 36.41 35.91 WPL Woodside Pet ............... 36.02 -6 16395 36.01 36.04 199.86 f 1.05 26.47 5.55 209.83 17.2
1.515 1.37 1.495 1.47 IAP Investec Aust Prop.......... 1.49 +2 1706 1.475 1.49 - - - - - - 34.84 27.03 34.495 34.15 WOW Woolworths Grp............. 34.49 +35 17587 34.48 34.49 95.00 f 1.39 3.31 2.75 132.43 26.0
16.67 ▲ 10.10 16.67 16.34 IVC InvoCare ..................... 16.67 +36 6670 16.63 16.67 37.00 f 1.02 .10 2.22 37.80 44.1 20.028 10.72 15.24 15.02 WOR WorleyParsons.............. 15.15 +2 16971 15.15 15.16 27.50 1.69 6.05 1.82 46.60 32.5
9.60 4.195 5.42 5.33 IFL IOOF Hldgs .................. 5.33 - 6012 5.33 5.34 52.50 f .97 1.74 9.85 50.82 10.5 64.49 36.10 64.04 62.80 XRO Xero.......................... 63.47 +116 2160 63.46 63.50 - - - - -18.20 -
7.90 ▲ 4.76 7.90 7.79 IPH IPH ........................... 7.85 +7 5473 7.83 7.85 23.00 p 1.00 .16 2.93 22.95 34.2 5.075 2.60 3.21 3.14 YAL Yancoal Aust ............... 3.14 -2 152 3.13 3.15 26.30 2.57 4.35 8.38 67.60 4.6
14.77 10.55 14.15 13.92 IRE IRESS ........................ 14.10 +25 3075 14.08 14.11 46.00 p .82 -.78 3.26 37.60 37.5 7.02 4.79 5.98 5.80 ZEL Z Energy..................... 5.98 +7 191 5.80 5.98 40.52 1.11 .21 6.78 45.01 13.3
.765 .105 .74 .71 ISX iSignthis ..................... .715 -1 15294 .715 .72 - - .01 - -.84 - 9.01 5.173 7.89 7.89 ZIM Zimplats Hldgs .............. 7.89 -41 4 7.89 8.16 108.93 .77 13.30 13.81 83.94 9.4
23.90 14.38 18.78 18.49 JHX James Hardie Ind .......... 18.60 +7 6946 18.58 18.61 40.91 1.79 1.90 2.20 73.37 25.4 3.98 .835 3.22 3.12 Z1P ZIP Co........................ 3.14 -6 12465 3.12 3.14 - - .05 - -4.90 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 6.00 - - ONT 1300 Smiles ................ 6.30 - - 6.27 6.30 24.50 f 1.35 .47 3.89 32.99 19.1 1.45 .60 .63.62 ...... BBC BNK Bank Corp .62 -4 117 .62 .66 - - .67 - -.94 -
.54 .205 .28 .275 14D 1414 Degrees............... .275 -.5 437 .275 .28 - - .09 - -1.62 - .011 .002 .005 .004 BLY Boart Longyear ............. .005 - 148844 .004 .005 - - -.03 - -.23 -
.295 .05 - - 14DO opt aug20 .................. .11 - - .04 .07 - - - - - - .005 .001 - - BLYO war sep24 .................. .001 - - .001 .002 - - - - - -
.09 ▲ .024 .09 .075 1ST 1st Grp ...................... .089 +1.5 45244 .088 .09 - - -.01 - -2.11 - .665 .225 .315 .305 BDA Bod Australia ............... .305 -1.5 404 .305 .315 - - .09 - -8.78 -
.007 .001 - - T3D 333D......................... .001 - - .001 .002 - - - - -.03 - .245 .135 .155 .15 BOL Boom Logistics............. .155 +.5 251 .155 .16 - - .31 - -.37 -
1.11 ▲ .915 1.11 1.045 TGP 360 Capital Grp............. 1.05 +2 10018 1.04 1.07 6.00 f - .96 5.71 -4.90 - 7.42 4.40 5.48 5.355 BLD Boral......................... 5.39 -8 55115 5.39 5.40 27.00 p 1.59 2.18 5.01 43.02 12.5
1.29 1.15 1.175 1.17 TOT 360 Capital Total Re........ 1.17 -.5 317 1.17 1.175 12.00 .61 1.17 10.26 7.30 16.0 .043 .012 - - BTK Botai Tech................... - - .015 .017 - - .48 - 4.92 -
1.35 .93 .95 .95 3PL 3P Learning ................. .95 +1 21 .935 .975 -f - .02 - -15.45 - .29 ▲ .067 .29 .252 BOT Botanix Pharma ............ .26 -.5 190598 .26 .265 - - .02 - -2.37 -
.13 .036 .059 .058 4DS 4DS Memory ............... .059 -.1 17284 .058 .059 - - - - -.58 - .485 .15 - - BHL Boyuan ...................... .17 - - .10 .19 - - .14 - .98 17.3
1.715 .375 1.55 1.455 5GN 5G Nets ..................... 1.55 +10 4491 1.55 1.56 - - -.03 - -3.93 - .002 .001 .001 .001 BPH BPH Energy ................. .001 - 5000 .001 .001 - - - - .06 1.7
.21 .025 .175 .165 8CO 8common .................. .165 -.5 3123 .16 .165 - - - - -1.17 - .186 .037 .065 .061 BRN Brainchip.................... .062 -.2 49124 .062 .063 - - .01 - -2.32 -
.13 .01 .12 .12 8COO opt feb20 ................... .12 - 1804 .115 .13 - - - - - - 13.155 9.16 12.44 12.30 BXB Brambles.................... 12.35 +4 71309 12.35 12.36 29.00 p 1.93 1.65 2.35 56.02 22.0
.73 .46 - - 8VI 8VIC Hldgs.................. .49 - - - .46 - - .10 - -12.04 - 6.27 2.95 4.61 4.46 BVS Bravura Solution ........... 4.57 +16 13165 4.57 4.58 - - .02 - 13.96 32.7
.062 .01 .022 .018 9SP 9 Spokes Int................ .022 +.3 224014 .021 .022 - - - - -1.72 - 19.55 10.13 17.65 16.98 BRG Breville Grp ................. 17.61 +60 2510 17.56 17.62 35.00 p 1.45 1.50 1.99 50.60 34.8
.18 .064 .069 .069 NNW 99 Wuxian................... .069 -.1 150 .069 .07 - - .04 - -.16 - 19.33 14.75 16.83 16.60 BKW Brickworks.................. 16.75 +12 1901 16.73 16.75 55.00 f 2.36 13.04 3.28 129.62 12.9
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - - - .53 .41 .43 .41 BBL Brisbane Broncos .......... .41 -2 61 .41 .50 1.00 f 2.10 .23 2.44 2.10 19.5
2.52 1.665 1.80 1.795 A2B A2B Aust .................... 1.795 -.5 20 1.74 1.80 8.00 f .88 .83 4.46 7.00 25.6 3.40 3.10 - - BGP Briscoe Grp ................. 3.39 - - 2.50 3.23 - - 1.16 - 27.30 12.4
4.38 3.12 4.26 4.20 ABP Abacus Prop Grp ........... 4.23 +2 11944 4.21 4.23 18.50 2.37 3.29 4.37 43.86 9.6 .16 .019 .02 .019 BEE Broo ......................... .019 -.2 1062 .018 .019 - - - - -.63 -
.30 .051 .055 .054 ABT Abundant Produce ......... .055 - 4041 .054 .055 - - .06 - -3.60 - .34 .20 .32 .285 BSA BSA.......................... .31 -2 4267 .315 .325 .50 f .56 .03 1.61 .28 110.7
.50 .33 .43 .43 AKG Academies A’asia .......... .43 -.5 6 .43 .435 2.30 f 1.35 .02 5.35 3.11 13.8 .21 .07 .09 .09 BTC BTC Health.................. .09 - 10252 .091 .092 - - .03 - -.24 -
1.71 1.05 1.56 1.52 AX1 Accent Grp.................. 1.55 +4.5 12722 1.55 1.57 8.25 f 1.15 .10 5.32 9.47 16.4 1.615 .355 1.19 1.15 BUB Bubs Aust ................... 1.18 +2 20180 1.165 1.18 - - .07 - -20.82 -
.565 .255 .34 .335 ACF Acrow Formwork ........... .34 +.5 88 .33 .34 1.50 14.24 .23 4.41 21.36 1.6 .145 .043 .048 .046 BUD Buddy Tech ................. .046 -.2 30644 .046 .047 - - .01 - -1.23 -
.32 .15 .19 .185 ACR Acrux ........................ .185 -.5 1276 .19 .195 -f - .16 - -5.42 - .34 .14 .185 .185 BUG Buderim Grp ................ .185 +2 500 .185 .20 - - .42 - -16.56 -
.066 .009 .011 .01 ACW Actinogen Medical ......... .011 - 11600 .01 .011 - - .01 - -.97 - .069 .035 .048 .048 BIQ BuildingIQ................... .048 - 182 .048 .05 - - .04 - -2.00 -
1.86 .375 .44 .42 ADA Adacel Tech................. .435 +1.5 545 .435 .445 3.50 2.33 .21 8.05 8.14 5.3 3.94 3.17 3.895 3.84 BWP BWP Tr ...................... 3.86 +1 7614 3.84 3.86 19.67 1.26 2.89 5.10 24.69 15.6
2.71 1.25 1.50 1.445 ADH Adairs........................ 1.48 +4 1696 1.475 1.48 14.50 f 1.31 .05 9.80 19.00 7.8 5.93 1.345 2.15 2.03 BWX BWX ......................... 2.14 +8 4637 2.12 2.14 4.20 f 3.31 -.11 1.96 13.90 15.4
.35 .13 .17 .17 1AD AdAlta ....................... .17 - 967 .16 .17 - - .04 - -3.51 - .995 .62 .73 .725 CXL Calix......................... .73 +.5 310 .725 .73 - - .15 - -3.50 -
.04 .022 .035 .031 1ADO opt jun21 ................... .031 -.4 1125 .031 .085 - - - - - - .25 .075 - - CLB Candy Club ................. .075 - - .058 .145 - - - - - -
.014 .004 - - AAU Adcorp Aust ................ .01 - - .008 .012 - - - - -.94 - 2.99 1.525 2.06 1.95 CAN Cann Grp.................... 2.00 -5 4493 1.93 2.00 - - .60 - -5.99 -
7.03 3.43 4.19 4.12 ABC Adelaide Brighton .......... 4.13 -3 12251 4.13 4.14 20.00 f 1.42 1.45 4.84 28.50 14.5 .21 .105 .185 .185 CP1 CannPal Animal ............ .185 -.5 32 .185 .19 - - .05 - -1.55 -
.11 .022 - - ADR Adherium.................... .028 - - .027 .029 - - .02 - -7.50 - 2.50 .285 .995 .98 CAG Cape Range ................ .995 +1.5 205 .98 .995 - - .06 - -.76 -
.06 .022 .033 .03 ADJ Adslot ....................... .033 +.4 21833 .03 .033 - - - - -.75 - .325 .145 .24 .23 CAJ Capitol Health .............. .235 -.5 4400 .23 .24 .90 f - .01 3.83 -.22 -
.04 .002 .02 .02 ABV Adv Braking Tech........... .02 - 861 .019 .02 - - .01 - -.80 - .05 .008 - - CAQ CAQ Hldgs .................. .02 - - .012 .03 - - .09 - -.34 -
7.85 .530 5.95 5.21 ANO Advance Nanotek .......... 5.33 -32 1932 5.23 5.33 - - .12 - 7.27 73.3 .593 .25 .315 .30 CG1 Carbonxt Grp ............... .315 +1.5 19 .30 .32 - - .04 - -5.95 -
.77 .62 - - ASW Advanced Share Reg ...... .70 - - .70 .74 4.10 f 1.28 .17 5.86 5.26 13.3 .067 .023 .03 .026 CDX CardieX...................... .029 +.3 34931 .029 .03 - - .01 - -.84 -
.195 .037 .115 .115 AV1 Adveritas .................... .115 - 4061 .115 .12 - - .03 - -6.84 - .039 .01 - - CDXO opt nov21 .................. .01 - - .011 .02 - - - - - -
.095 .02 - - AV1O opt oct21 ................... .065 - - .06 .07 - - - - - - 1.395 .845 .93 .89 CDD Cardno ...................... .89 -2.5 544 .89 .90 -f - .28 - 3.33 26.7
.19 .04 .135 .12 AER Aeeris........................ .135 +.5 788 .12 .135 - - .02 - -.58 - 8.35 6.62 6.81 6.75 CDP Carindale Prop.............. 6.80 - 29 6.80 6.84 36.20 .83 8.08 5.32 29.90 22.7
.42 .115 .33 .32 AEI Aeris Environmental........ .325 +1.5 643 .325 .34 - - .01 - -2.45 - 16.45 10.56 14.44 14.12 CAR Carsales.com............... 14.32 +27 6610 14.29 14.33 44.20 f 1.27 -1.41 3.09 56.00 25.6
3.00 1.90 - - AFP AFT Pharmaceuticals ...... 3.00 - - - 3.00 - - .03 - -2.39 - .355 .14 .157 .145 CCV Cash Converters ........... .15 +.5 8122 .145 .15 -f - .28 - 1.80 8.3
28.76 10.36 26.38 25.38 APT Afterpay Touch ............. 25.59 -10 21324 25.54 25.59 - - 1.09 - -13.65 - .34 .15 - - CWZ Cashwerkz .................. .29 - - .27 .29 - - .05 - -7.49 -
23.21 17.44 20.51 20.27 AGL AGL Energy ................. 20.46 +18 16580 20.42 20.46 118.00 p 1.62 7.61 5.77 191.40 10.7 1.43 .605 1.15 1.12 CAT Catapult Grp Int ............ 1.14 -.5 7285 1.12 1.14 - - .11 - -6.50 -
.05 .031 .043 .043 AGJ Agricultural Land ........... .043 +.1 1000 .043 .045 - - .10 - .88 4.9 .024 .006 - - CT1 CCP Tech ................... .016 - - .017 .018 - - - - -.81 -
.023 .005 - - AHL AHALife Hldgs .............. .007 - - .006 .008 - - - - -.52 - 6.295 4.52 5.95 5.71 CWP Cedar Woods Prop......... 5.94 +20 860 5.88 5.94 36.00 f 2.46 4.66 6.06 88.40 6.7
1.895 1.32 1.45 1.45 APW AIMS Prop Sec Fund....... 1.45 -5 146 1.45 1.495 2.51 11.94 2.39 1.73 29.98 4.8 .47 .165 .24 .225 CDY Cellmid ...................... .23 -1 265 .23 .235 - - .08 - -9.40 -
1.24 .61 .685 .65 AGI Ainsworth Game Tech ..... .665 -.5 949 .65 .675 2.50 f 4.40 .96 3.76 11.00 6.0 .52 .185 .185 .185 CLT Cellnet Grp.................. .185 - 23 .18 .20 1.25 6.13 .22 6.76 7.66 2.4
3.15 2.17 2.58 2.55 AIZ Air New Zealand............ 2.55 -3 298 2.55 2.59 20.73 1.25 1.61 8.13 25.83 9.9 .38 .081 .115 .11 CAF Centrepoint Alliance ....... .11 - 2604 .105 .11 -f - .09 - -3.65 -
.44 .075 .077 .076 AJL AJ Lucas Grp ............... .076 - 406 .075 .076 - - .17 - -3.50 - 1.895 ▲ 1.255 1.895 1.83 CNI Centuria Capital ............ 1.875 +5 11709 1.86 1.88 9.25 p 1.64 .88 4.93 15.17 12.4
.185 ▲ .038 .185 .165 ALC Alcidion Grp................. .175 +1 60982 .17 .175 - - - - -.24 - 3.28 2.574 3.26 3.19 CIP Centuria Ind REIT........... 3.26 +3 3968 3.24 3.26 18.40 2.09 2.66 5.64 38.39 8.5
5.56 4.50 5.09 5.01 LEP ALE Prop Grp ............... 5.07 - 584 5.05 5.11 20.90 1.24 3.09 4.12 26.02 19.5 2.925 2.29 2.86 2.80 CMA Centuria Metropol.......... 2.83 - 1908 2.81 2.84 17.59 1.37 2.47 6.22 24.18 11.7
.20 .096 .175 .17 AJX Alexium Int Grp ............. .175 +.5 6184 .17 .18 - - .01 - -2.32 - .28 .095 .15 .135 CFO CFOAM...................... .14 -1 2749 .14 .15 - - .01 - -4.85 -
.22 .079 - - AMT Allegra Orthopaedics ...... .105 - - .105 .13 - - .06 - -.90 - 12.64 6.22 6.93 6.71 CGF Challenger .................. 6.89 +17 13362 6.89 6.91 35.50 f .62 4.61 5.15 21.90 31.5
2.85 1.80 2.75 2.60 AQZ Alliance Aviation............ 2.62 +7 2055 2.62 2.71 13.10 f 1.29 .01 5.00 16.87 15.5 7.12 3.40 7.10 7.00 CHR Chalmers.................... 7.10 - 187 6.86 7.10 -f - 3.96 - -31.53 -
9.40 6.40 7.67 7.52 ALQ ALS .......................... 7.58 -3 24734 7.57 7.58 22.50 p 1.40 .12 2.97 31.57 24.0 .66 .028 .055 .05 CCA Change Financial........... .055 +.2 3518 .055 .057 - - - - -14.94 -
.055 .027 - - ATH Alterity Therap .............. .028 - - .027 .029 - - 2.03 - -1.86 - .069 .04 .069 .065 CWL Chant West ................. .069 +.3 2479 .068 .10 - - .04 - -1.70 -
.052 .025 .037 .037 1AG Alterra ....................... .037 -.1 1241 .037 .043 - - .05 - 1.39 2.7 3.94 2.605 3.78 3.71 CQE Charter Hall Edu Tr ......... 3.78 -1 1907 3.73 3.79 16.00 2.20 2.87 4.23 35.13 10.8
1.14 .175 1.05 1.025 AGH Althea Grp................... 1.035 +.5 3641 1.035 1.05 - - .11 - -2.06 - 11.66 ▲ 6.50 11.66 11.41 CHC Charter Hall Grp ............ 11.46 +7 15715 11.45 11.48 33.70 p 1.68 3.82 2.94 56.50 20.3
36.24 19.68 35.53 34.28 ALU Altium........................ 35.28 +91 3876 35.25 35.29 30.00 1.66 1.28 .85 49.83 70.8 4.79 4.03 4.58 4.53 CQR Charter Hall Retail .......... 4.55 +5 11186 4.54 4.55 28.76 1.04 4.22 6.32 30.05 15.1
1.45 .82 1.39 1.355 AMA AMA Grp .................... 1.375 +2.5 16840 1.37 1.375 2.50 f 1.32 -.08 1.82 3.30 41.7 .009 .002 - - CDH ChongHerr Invest .......... .003 - - .003 .013 - - .01 - .05 6.0
1.106 .60 .735 .725 AYS Amaysim Au ................ .73 +1 220 .73 .735 -f - -.58 - -4.12 - 6.07 3.82 5.53 5.34 CNU Chorus ...................... 5.49 +12 2943 5.47 5.50 21.13 .68 1.70 3.85 14.46 38.0
.185 .10 .11 .11 AMO Amber Tech ................. .11 +1 50 .11 .17 - - .30 - -.97 - 5.30 3.941 5.23 5.16 CLW Charter Hall Long W........ 5.19 +4 4562 5.18 5.19 - - 4.01 - 26.75 19.4
.13 .061 - - AMB Ambition Grp ............... .095 - - .075 .094 -f - .17 - -.84 - 51.67 39.575 45.28 44.92 CIM Cimic Grp ................... 45.22 +16 14151 45.22 45.23 156.00 f 1.54 3.83 3.45 240.70 18.8
16.74 12.665 15.98 15.74 AMC Amcor ....................... 15.77 -37 75569 15.75 15.77 79.23 1.02 -1.76 5.02 80.89 19.5 .05 .008 .011 .011 CRO Cirralto ...................... .011 - 11330 .01 .011 - - - - -2.08 -
3.69 2.00 2.16 2.13 AMP AMP ......................... 2.14 - 51681 2.14 2.15 14.00 p .07 1.19 6.54 1.00 214.0 .062 .015 .039 .039 CNW Cirrus Networks ............ .039 -.1 1295 .039 .04 - - - - .41 9.5
.41 .09 .092 .092 ATX Amplia Therapeutics ....... .092 - 107 .092 .11 - - .02 - -4.70 - 2.00 .90 1.865 1.805 CCX City Chic Collective ........ 1.845 -3.5 300 1.805 1.845 2.50 f - .19 1.36 -1.16 -
.008 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.06 - .82 .365 - - CVL Civmec ...................... .40 - - .395 .40 -f - .35 - 1.16 34.5
.875 .16 .28 .28 ANR Anatara LifeSc.............. .28 -5 40 .26 .28 - - .13 - -7.63 - 2.36 1.255 1.477 1.45 CL1 Class ........................ 1.455 -3.5 738 1.455 1.47 5.00 f 1.49 .20 3.44 7.45 19.5
.21 .125 .175 .175 AS1 Angel Seafood.............. .175 - 394 .175 .18 - - .04 - -.80 - 1.30 .85 .89 .875 CSS Clean Seas.................. .885 +.5 119 .87 .90 - - .77 - 4.50 19.7
.185 .057 .18 .16 AB1 Animoca Brands............ .175 +1.5 32012 .175 .18 - - .06 - -.50 - .795 .265 .377 .33 CLQ Clean TeQ Hldgs............ .37 +3.5 26539 .37 .375 - - .32 - -2.44 -
.105 .03 - - AB1O opt sep20 .................. .105 - - .08 .105 - - - - - - 2.46 1.535 2.45 2.42 CWY Cleanaway Waste .......... 2.43 +3 24436 2.42 2.43 3.05 f 1.93 .10 1.26 5.90 41.2
29.64 21.07 27.07 26.71 ANN Ansell ........................ 27.03 +17 5349 26.99 27.03 63.18 1.86 3.50 2.34 117.22 23.1 1.18 .605 - - CVW Clearview Wealth........... .75 - - .685 .73 3.00 f 1.39 .64 4.00 4.18 17.9
.023 .011 .015 .014 ADO Anteo Diagnostics.......... .015 +.1 12775 .014 .015 - - - - -.21 - .83 .17 .21 .21 CPV ClearVue Tech .............. .21 - 713 .21 .22 - - .03 - -2.77 -
.006 .003 .006 .006 ADOO opt dec20 .................. .006 - 4663 .005 .006 - - - - - - .535 .44 - - CIW Clime Invest................. .485 - - .485 .55 2.25 f .53 .16 4.64 1.20 40.4
.094 .017 .047 .042 ANP Antisense Therapeut....... .042 -.5 3382 .042 .047 - - .01 - -1.02 - 39.85 9.43 35.14 33.52 CUV Clinuvel Pharmac .......... 34.93 +142 1913 34.92 34.93 2.00 16.60 .90 .06 33.20 105.2
.04 .005 - - ANPOB opt dec19 .................. .008 - - .008 .01 - - - - - - 2.44 1.21 1.94 1.85 CLV Clover ....................... 1.86 -1 5319 1.86 1.88 1.87 f 2.87 .23 1.01 5.37 34.6
30.39 22.98 27.98 27.53 ANZ ANZ Banking Grp........... 27.53 -16 46286 27.52 27.54 160.00 f 1.37 18.94 5.81 219.10 12.6 .62 .40 .49 .47 CGR CML Grp .................... .49 - 1433 .46 .49 1.75 f 1.67 .13 3.57 2.93 16.7
10.48 5.66 9.59 9.40 APE AP Eagers................... 9.55 +10 203 9.55 9.56 36.50 f 1.42 1.79 3.82 52.00 18.4 .20 .09 - - CA8 CoAssets.................... .14 - - .061 .14 - - .06 - .47 29.8
11.74 8.37 11.04 10.95 APA APA Grp ..................... 11.02 +7 18339 11.01 11.04 47.00 .54 -.25 4.26 25.50 43.2 10.50 7.875 10.49 10.37 CCL Coca-Cola Amatil .......... 10.48 +8 14549 10.48 10.49 47.00 p .82 .40 4.48 38.50 27.2
.68 .395 .48 .43 AHX Apiam Animal Health....... .43 -7 6987 .43 .45 1.60 f 1.89 -.05 3.72 3.02 14.2 223.09 ▲ 155.22 223.09 215.945 COH Cochlear .................... 222.17 +722 1675 222.05 222.26 315.00 f 1.45 4.93 1.42 457.70 48.5
3.58 2.66 3.48 3.37 AQR APN Conv Retail Reit ...... 3.48 +7 1608 3.37 3.48 - - 2.95 - 34.76 10.0 3.77 2.68 3.65 3.45 CDA Codan ....................... 3.50 -10 2867 3.48 3.50 8.50 f 3.16 .29 2.43 26.90 13.0
3.01 2.49 2.98 2.94 ADI APN Industria Reit.......... 2.97 -1 1958 2.96 2.98 17.00 1.77 2.71 5.72 30.05 9.9 .80 .155 .18 .162 CGS CogState.................... .18 +2.5 2580 .175 .185 - - .04 - -1.68 -
.52 ▲ .415 .52 .51 APD APN Prop Grp............... .515 - 1011 .51 .515 2.25 f 1.52 .39 4.37 3.42 15.1 14.12 ▲ 11.12 14.12 13.89 COL Coles Grp ................... 14.03 +11 23006 14.02 14.03 - - .76 - 55.32 25.4
1.72 .335 .43 .42 ATL Apollo Tourism.............. .42 -.5 695 .42 .43 - - .48 - 9.79 4.3 .025 .007 - - CL8 Collaborate Corp........... .01 - - .009 .01 - - - - -.44 -
30.47 9.60 29.55 28.63 APX Appen ....................... 29.44 +92 4064 29.43 29.44 8.00 p 4.91 .19 .27 39.25 75.0 1.64 1.20 1.24 1.22 CLH Collection House ........... 1.23 - 3358 1.22 1.23 8.00 f 2.41 1.29 6.50 19.30 6.4
.05 .008 .012 .012 AD1 ApplyDirect ................. .012 +.1 159 .012 .017 - - - - -2.35 - 8.61 5.16 8.35 8.22 CKF Collins Foods ............... 8.34 +7 2146 8.33 8.34 19.50 f 1.72 -.85 2.34 33.57 24.8
.055 .02 - - AQS Aquis Entertain ............. .027 - - .027 .049 - - - - -1.83 - 83.99 65.23 81.95 81.01 CBA C’wlth Bank of Aust ........ 81.24 +27 15679 81.21 81.28 431.00 f 1.19 33.84 5.31 513.20 15.8
23.20 14.55 18.43 17.94 ARB ARB.......................... 18.35 +32 1448 18.33 18.36 38.00 f 1.82 3.75 2.07 69.09 26.6 .15 .041 .068 .065 CCG CommsChoice ............. .068 +.3 1779 .068 .07 - - -.01 - 51.81 .1
.205 .078 .098 .098 AR9 archTIS ...................... .098 - 158 .095 .098 - - .05 - -2.08 - .695 .32 .635 .605 CMP Compumedics.............. .635 +2 141 .615 .635 - - .11 - 1.70 37.4
1.675 .975 1.145 1.12 ALG Ardent Leisure .............. 1.145 +1.5 4443 1.135 1.145 - - .73 - -4.58 - 20.80 16.21 16.74 16.515 CPU Computershare............. 16.72 +24 24329 16.70 16.72 42.00 p 2.43 -3.68 2.51 102.03 16.4
2.94 2.12 2.79 2.71 ARF Arena REIT .................. 2.77 +3 3062 2.77 2.79 13.50 1.69 2.03 4.87 22.76 12.2 .008 .002 .007 .006 CIO Connected IO............... .006 - 89732 .006 .007 - - - - -.58 -
.73 .59 - - ARA Ariadne Aust ................ .64 - - .63 .64 1.70 f 1.83 .80 2.66 3.11 20.6 .022 .005 .012 .012 CXZ Connexion Telematics ..... .012 -.1 500 .012 .013 - - - - -.54 -
33.06 20.66 29.79 29.29 ALL Aristocrat Leisure .......... 29.66 +56 23855 29.58 29.68 49.00 f 2.02 -3.13 1.65 99.10 29.9 .13 .087 .096 .096 COG Consolidated Ops Gp...... .096 -.1 1000 .096 .097 - - .02 - .39 24.6
.29 .15 - - AWN Arowana Intl................. .15 - - .15 .18 .30 f - .11 2.00 -6.71 - 7.69 4.95 7.39 7.20 CEN Contact Energy ............. 7.28 -10 24 7.28 7.37 31.88 1.45 3.16 4.38 46.21 15.8
3.30 .625 .705 .65 ARQ ARQ Grp .................... .66 -2 7901 .66 .665 7.00 f - -.54 10.61 -2.08 - .70 .215 .40 .40 CGA Contango Asset ............ .40 -1.5 117 .395 .415 - - .19 - 12.38 3.2
1.33 .62 .96 .92 AHY Asaleo Care ................. .95 +3 1686 .94 .95 -p - .06 - -20.01 - 33.87 19.20 22.44 21.72 CTD Corporate Travel............ 22.15 -3 3554 22.08 22.15 39.00 f 2.04 .52 1.76 79.50 27.9
.17 .05 .11 .10 AFA ASF Grp ..................... .10 -1 285 .10 .175 - - -.07 - -2.12 - .04 .023 - - COO Corum Grp .................. .03 - - .03 .033 -p - .03 - -.88 -
.31 .195 - - ASH Ashley Services Grp ....... .275 - - .265 .275 2.50 f 1.48 .14 9.09 3.70 7.4 8.79 3.56 4.31 4.18 CGC Costa Grp ................... 4.28 +11 21967 4.27 4.28 13.50 f 2.67 .70 3.15 36.04 11.9
.14 .05 - - AJJ Asian American Med ....... .12 - - .09 .105 - - .04 - .05 240.0 .945 .44 .91 .89 CUP Countplus................... .90 - 91 .90 .91 2.00 f 2.45 .26 2.22 4.90 18.4
1.105 .91 1.09 1.075 APZ Aspen Grp .................. 1.09 -1 255 1.07 1.09 5.00 .44 .92 4.59 2.19 49.8 1.252 .72 .882 .88 CYG Coventry Grp ............... .88 -.5 96 .86 .885 -f - 1.02 - -13.59 -
.016 .008 - - ASP Aspermont .................. .011 - - .011 .012 - - - - -.31 - .225 .099 - - CGO CPT Global.................. .20 - - .15 .21 .50 f 5.54 .04 2.50 2.77 7.2
.032 .005 .008 .007 AO1 AssetOwl.................... .007 - 2627 .006 .008 - - - - -4.26 - 2.11 .68 2.02 1.99 CRD Credible Labs............... 2.00 - 2611 1.995 2.00 - - .27 - -7.67 -
1.92 .26 1.18 1.18 AIR Astivita ...................... 1.18 -2 21 1.10 1.17 - - .08 - -7.12 - 27.38 17.71 26.77 26.345 CCP Credit Corp Grp ............ 26.57 +15 1214 26.56 26.59 72.00 f 1.98 6.34 2.71 142.50 18.6
87.72 57.37 86.92 85.65 ASX ASX .......................... 86.49 +8 2640 86.46 86.52 223.50 f 1.06 7.41 2.58 238.00 36.3 .024 .007 .015 .015 CI1 Credit Intelligence.......... .015 +.1 3339 .013 .015 .12 9.50 .01 8.00 1.14 1.3
8.27 5.94 8.005 7.85 ALX Atlas Arteria................. 7.90 +5 18956 7.90 7.91 27.00 .33 -.40 3.42 8.84 89.4 .705 .30 .49 .435 CPH Creso Pharma .............. .49 +5 4095 .48 .49 - - .13 - -14.89 -
.025 .008 .01 .01 ATP Atlas Pearls ................. .01 - 3103 .009 .013 - - .06 - -.01 - .15 .041 .072 .072 CPHO opt aug20 .................. .072 -.8 30 .072 .10 - - - - - -
1.45 .45 1.37 1.285 AMS Atomos...................... 1.365 +6 3112 1.365 1.37 - - .09 - -2.10 - 1.27 .98 1.215 1.20 CMW Cromwell Prop.............. 1.205 -.5 27162 1.20 1.205 7.25 1.64 .99 6.02 11.86 10.2
15.104 10.15 11.25 10.94 AUB AUB Grp..................... 11.12 +7 558 11.09 11.15 45.50 f 1.45 1.99 4.09 65.76 16.9 .067 ▲ .011 .067 .061 CLI CropLogic................... .067 +.5 92793 .066 .067 - - .01 - -2.80 -
9.43 6.08 9.04 8.87 AIA Auckland Intl Airport ....... 8.98 +3 1268 8.96 9.01 20.56 2.37 4.53 2.29 48.80 18.4 .063 .01 .019 .017 CM8 Crowd Media ............... .017 -.2 1659 .017 .018 - - .01 - -12.85 -
.50 .245 .36 .35 AVC Auctus Alt Inv ............... .36 +1 160 .32 .36 - - .02 - -21.59 - 14.59 11.23 12.925 12.79 CWN Crown Resorts.............. 12.87 +14 22871 12.86 12.89 60.00 p 1.20 5.16 4.66 72.11 17.8
8.66 3.08 8.30 8.15 AD8 Audinate .................... 8.18 - 1262 8.18 8.22 - - .28 - 1.96 417.3 .081 .032 .05 .05 CTE Cryosite ..................... .05 +.4 132 .04 .05 - - -.03 - -3.55 -
24.75 11.10 17.00 16.66 AKP Audio Pixels................. 16.90 +20 30 16.60 17.00 - - .37 - -16.67 - .232 .125 .175 .17 CSV CSG ......................... .175 - 137 .17 .175 - - .11 - -44.30 -
.36 .125 .135 .135 AU8 AuMake Int.................. .135 - 1714 .13 .135 -f - .05 - -2.11 - 232.69 173.00 222.00 219.27 CSL CSL .......................... 220.19 +19 5560 220.19 220.32 248.13 2.31 9.45 1.13 572.14 38.5
5.57 ▲ 3.90 5.57 5.52 AZJ Aurizon Hldgs............... 5.53 +3 52720 5.53 5.54 24.50 p 1.01 2.30 4.43 24.86 22.2 4.55 2.62 4.22 4.11 CSR CSR.......................... 4.22 +11 20839 4.20 4.22 26.00 p .60 2.19 6.16 15.50 27.2
1.06 .29 .37 .34 A3D Aurora Labs................. .36 -1 888 .35 .36 - - .05 - -10.06 - 1.16 .76 .79 .78 CLX CTI Logistics................ .79 +1 41 .79 .80 4.00 f .55 .76 5.06 2.19 36.1
.40 .11 - - A3DO opt apr20................... .15 - - .02 .15 - - - - - - .242 .044 .22 .215 CV1 CV Check ................... .215 - 7561 .215 .22 - - .01 - -.73 -
1.165 .295 .385 .375 AC8 AusCann Gp ................ .385 +1 5997 .38 .385 - - .14 - -2.63 - 2.90 2.36 ▼ 2.37 2.36 CVC CVC.......................... 2.36 -17 153 2.35 2.41 15.00 f - 1.58 6.36 -.24 -
1.995 1.52 1.925 1.897 AST AusNet Services............ 1.91 +1 20968 1.905 1.915 9.72 p .72 .75 5.09 7.01 27.2 6.36 3.10 3.60 3.53 CYB CYBG........................ 3.57 - 30105 3.57 3.58 5.56 - 4.80 1.56 -18.19 -
.03 .013 - - AAP Aust Agricult Proj ........... .015 - - .013 .025 - - .03 - -.67 - .014 .001 - - CYQ Cycliq Grp................... .001 - - - - - - - - -.34 -
1.445 .88 1.095 1.047 AAC Aust Agricult Co ............ 1.055 -3 7397 1.055 1.065 - - 1.42 - -24.90 - 1.505 .85 1.485 1.485 CYC Cyclopharm................. 1.485 +1 10 1.485 1.495 1.00 - .18 .67 -.05 -
.195 .115 .14 .135 AHF Aust Dairy Grp .............. .135 - 734 .135 .14 - - .09 - -1.88 - 1.85 .94 1.255 1.18 CYP Cynata Therapeutics....... 1.255 +2.5 1082 1.19 1.26 - - .12 - -6.05 -
2.87 1.36 1.81 1.80 AEF Aust Ethical ................. 1.80 -2.5 211 1.80 1.81 4.35 f 1.30 .13 2.42 5.64 31.9 .94 .665 .70 .69 DNK Danakali .................... .695 -.5 866 .69 .70 - - - - -2.66 -
1.73 .84 1.70 1.645 AFG Aust Finance Grp........... 1.69 -1 1318 1.665 1.69 10.40 f 1.49 .45 6.15 15.48 10.9 2.23 1.31 2.15 2.12 DTL Data#3....................... 2.13 -2 541 2.13 2.15 10.20 f 1.11 .16 4.79 11.37 18.7
1.945 1.255 1.365 1.345 API Aust Pharmaceutical....... 1.355 +1.5 6634 1.35 1.355 7.75 f 1.24 .47 5.72 9.60 14.1 .012 .002 .006 .006 DDT DataDot Tech ............... .006 - 300 .006 .007 - - - - -.43 -
.69 .32 - - ARC Aust Rural Capital .......... .36 - - .33 .40 - - .47 - -15.20 - .204 .09 .185 .175 DEM De.mem ..................... .18 +1 556 .17 .185 - - .02 - -2.00 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .089 - - - - - - 1.00 .65 .875 .87 DCG Decmil Grp.................. .875 +.5 43 .875 .885 1.00 f 2.86 .64 1.14 2.86 30.6
3.00 2.45 3.00 2.98 AOF Aust Unity Off ............... 2.98 - 661 2.98 3.00 15.80 3.45 2.67 5.30 54.49 5.5 .011 .004 - - DLC Delecta ...................... .005 - - .005 .006 - - .01 - -.41 -
.625 .42 .485 .47 AVG Aust Vintage ................ .485 +1 1297 .47 .49 1.50 f 2.33 .77 3.09 3.50 13.9 1.50 1.05 1.405 1.405 DGH Desane Grp Hldgs.......... 1.405 - 28 1.405 1.41 4.50 f 15.00 1.47 3.20 67.49 2.1
.05 .038 .039 .039 AWY Aust Whisky................. .039 -.1 2 .039 .04 - - .02 - -.34 - .355 .125 - - DVN Devine ....................... .14 - - .135 .15 - - .57 - -15.87 -
3.63 1.55 3.59 3.48 ASB Austal........................ 3.52 +2 24812 3.51 3.52 6.00 1.77 1.62 1.70 10.60 33.2 13.96 9.67 13.64 13.36 DXS DEXUS ...................... 13.42 -7 26741 13.41 13.43 50.20 2.86 10.07 3.74 143.34 9.4
.26 .165 .19 .185 ANG Austin Engineer............. .19 +.5 141 .18 .19 -f - .17 - -2.35 - 5.82 2.78 5.52 5.28 DDR Dicker Data ................. 5.49 +16 2013 5.46 5.49 20.80 f .97 .33 3.79 20.22 27.2
5.90 4.55 5.26 5.18 ABA Auswide Bank .............. 5.23 +3 348 5.18 5.23 34.00 f 1.30 4.48 6.50 44.28 11.8 .01 .003 .009 .008 DW8 Digital Wine Venture........ .008 - 93657 .007 .008 - - - - -.28 -
.13 .021 .029 .029 AIY Authorised Invest........... .029 - 445 .028 .029 - - .03 - -.17 - .185 .042 - - DCC DigitalX ...................... .044 - - .05 .041 - - - - -3.18 -
.066 .004 - - AIYOB opt jun21 ................... .03 - - .008 .02 - - - - - - .15 .072 .115 .11 DXB Dimerix ...................... .11 +.5 1906 .10 .11 - - .03 - -1.96 -
2.95 1.39 2.83 2.68 AHG Automotive Hldgs .......... 2.82 +13 5045 2.80 2.82 6.80 f - .61 2.41 -70.47 - .165 .052 .09 .09 DCL DomaCom .................. .09 - 100 .08 .105 - - -.02 - -5.00 -
1.685 .94 1.18 1.15 ASG Autosports Grp ............. 1.155 -7 105 1.15 1.20 -f - -.19 - 9.64 12.0 3.64 2.06 3.08 3.02 DHG Domain Hldgs Aus ......... 3.06 +2 26619 3.05 3.06 -f - -.37 - -26.93 -
.235 .12 .15 .145 AVA AVA Risk Grp................ .145 - 1600 .15 .155 - - .03 - -3.22 - 57.80 36.06 41.28 40.32 DMP Domino’s Pizza ............. 40.81 +49 3408 40.76 40.81 112.40 p 1.20 -.06 2.75 135.30 30.2
.033 .002 - - AVE Avecho Biotech............. .003 - - .003 .004 - - - - -.25 - .195 .036 .125 .125 DNA Donaco Intl.................. .125 +.5 10406 .12 .13 - - .15 - -3.38 -
2.51 1.905 2.46 2.36 AVN Aventus Grp................. 2.42 +5 2532 2.40 2.43 16.57 1.48 2.15 6.85 24.60 9.8 .106 .032 - - DVL DorsaVi...................... .05 - - .051 .053 - - .03 - -2.16 -
2.51 1.50 2.05 2.02 AOG Aveo Grp .................... 2.04 +2 9431 2.04 2.05 4.50 6.56 3.83 2.21 29.50 6.9 .12 .052 - - DTZ Dotz Nano................... .078 - - .07 .082 - - - - -5.19 -
.54 .063 .44 .425 AVH Avita Medical ............... .435 -1 20235 .43 .44 - - .02 - -2.44 - 8.17 5.955 6.95 6.765 DOW Downer EDI ................. 6.82 -6 32046 6.80 6.82 28.00 p 1.28 -.18 4.11 35.97 19.0
.75 .46 .61 .60 AVJ AVJennings ................. .60 - 2649 .60 .605 4.00 f 1.11 .94 6.67 4.46 13.5 .315 .105 .165 .16 DTS Dragontail Systems ........ .16 +.5 1667 .155 .165 - - .02 - -4.49 -
.046 .035 - - AXI Axiom Prop ................. .04 - - .04 .041 - - .06 - -.60 - .18 .076 .165 .155 DN8 Dreamscape Netwk ........ .155 -1 1186 .155 .165 - - -.12 - .94 16.5
.105 .047 .08 .079 AZV Azure Healthcare ........... .079 -.1 864 .079 .08 - - .03 - .12 65.8 .20 .09 .145 .135 DRO Droneshield ................. .145 +1.5 11305 .135 .145 - - .01 - -3.76 -
2.63 1.43 2.22 2.16 BBN Baby Bunting Grp ......... 2.22 +2 11646 2.19 2.22 5.80 f 1.41 .33 2.61 8.20 27.1 .162 .025 .03 .03 DSE Dropsuite.................... .03 - 298 .03 .031 - - - - -.27 -
.032 .015 - - BPP Babylon Pump & Power ... .017 - - .015 .017 - - - - -.35 - .082 .028 - - DTI DTI Grp ...................... .03 - - .025 .031 - - .06 - -4.55 -
11.71 8.70 9.405 9.32 BOQ Bank of Qld ................. 9.34 -1 10955 9.33 9.34 72.00 f 1.11 7.46 7.71 79.90 11.7 1.59 .37 1.295 1.22 DUB Dubber Corp................ 1.22 -4.5 8254 1.22 1.24 - - .04 - -5.95 -
7.85 5.32 6.04 5.97 BAP Bapcor ...................... 6.03 +2 17892 6.03 6.04 16.00 f 2.16 -.21 2.65 34.51 17.5 9.87 6.31 9.34 9.33 DLX DuluxGroup................. 9.33 - 14385 9.33 9.34 29.00 f 1.26 .56 3.11 36.60 25.5
.074 .010 .027 .025 BD1 Bard1 Life Sciences........ .025 -.1 36243 .025 .026 - - - - -.26 - 1.605 1.14 1.20 1.20 DBF Duxton Broadacre.......... 1.20 - 13 1.20 1.22 - - 1.52 - -3.38 -
.24 .22 - - BMH Baumart Hldgs ............. .24 - - - .24 - - .01 - -1.04 - 1.46 .885 1.25 1.18 DWS DWS ......................... 1.19 -4 370 1.18 1.23 9.00 f 1.06 -.32 7.56 9.50 12.5
1.63 .99 1.11 1.08 BLX Beacon Lighting Grp ....... 1.11 - 2443 1.075 1.11 5.05 f 1.82 .33 4.55 9.21 12.1 .41 .145 .34 .30 EHH Eagle Hlth Hldgs .......... .31 - 13111 .30 .31 - - .23 - 5.92 5.2
.35 .115 .27 .262 BCC Beam Commun............. .27 +.5 90 .25 .26 - - .06 - -.49 - 1.15 .795 .915 .907 EAS Easton Invest ............... .91 +1 80 .91 .94 3.00 f 2.21 -.06 3.30 6.63 13.7
8.15 4.41 4.61 4.53 BGA Bega Cheese ............... 4.60 +6 7653 4.59 4.60 11.00 f .63 1.44 2.39 6.90 66.7 22.70 17.60 22.18 22.17 EBO EBOS Grp................... 22.18 +1 20 22.00 22.90 57.91 p 1.53 .76 2.61 88.58 25.0
1.145 .73 1.035 .965 BFG Bell Financial Grp........... .98 +7 9266 .975 .98 7.00 f 1.21 .19 7.14 8.50 11.5 .20 .051 - - ECG eCargo Hldg ................ .052 - - .052 .055 - - .02 - -3.98 -
13.49 6.71 8.69 8.40 BAL Bellamys Aust .............. 8.61 +17 10304 8.61 8.62 -f - 1.59 - 24.90 34.6 3.24 .54 1.565 1.475 ECX Eclipx Grp................... 1.485 -5 72889 1.48 1.485 16.00 f - .03 10.77 -26.73 -
11.87 9.37 11.46 11.335 BEN Bendigo & Adelaide Bk .... 11.35 -3 7154 11.35 11.36 70.00 f 1.24 7.99 6.17 87.12 13.0 3.13 ▲ 1.45 3.13 2.94 EOF Ecofibre ..................... 3.08 +9 4698 3.08 3.09 - - - - - -
.245 .052 .057 .055 BLT Benitec Biopharma ........ .057 +.1 560 .055 .057 - - .11 - -.70 - 1.05 .955 - - EDC Eildon Capital............... 1.05 - - 1.02 1.05 -f - 1.07 - 8.74 12.0
.22 .10 .13 .11 BFC Beston Global .............. .115 -2 4169 .115 .12 - - .19 - -4.77 - 2.10 1.615 1.82 1.80 ENN Elanor Investors Grp ....... 1.82 +2 510 1.80 1.82 15.22 .18 2.34 8.36 2.71 67.2
.089 .025 .046 .042 BET BetMakers Tech ............ .045 +.4 3250 .042 .046 - - -.03 - -1.32 - 1.34 1.135 1.25 1.25 ERF Elanor Retail Prop .......... 1.25 - 200 1.21 1.25 - - 1.46 - 9.62 13.0
1.105 .655 .85 .85 BYI Beyond Int’l ................. .85 - 12 .84 1.00 - - .42 - -4.16 - 8.94 5.38 6.25 6.14 ELD Elders........................ 6.17 -1 3604 6.15 6.17 18.00 f 2.76 .93 2.92 49.60 12.4
1.76 .442 .875 .812 BID BidEnergy................... .86 +4 2457 .85 .86 - - .07 - -3.43 - 4.41 2.25 4.25 4.13 EOS Electro Optic Sys ........... 4.17 +7 1324 4.17 4.20 - - 1.06 - 17.22 24.2
1.96 .91 1.09 1.09 BRI Big River Ind ................ 1.09 -1 878 1.07 1.09 -f - .89 - 7.66 14.2 5.93 1.36 4.29 4.00 EXL Elixinol Global .............. 4.29 +30 5881 4.27 4.29 - - .46 - -.76 -
.60 .237 .50 .485 BTH Bigtincan Hldgs ............ .485 +.5 6524 .485 .50 - - .02 - -3.01 - .87 .50 .57 .565 ELX Ellex Medical Lasers ....... .565 +1 149 .55 .565 - - .34 - -3.68 -
3.27 1.17 2.315 2.25 BIN Bingo Ind.................... 2.31 +1 16972 2.30 2.31 -f - 1.00 - 7.54 30.6 8.51 4.45 7.21 7.18 ELO ELMO Software............. 7.18 - 199 7.18 7.30 - - .37 - -15.67 -
.19 .082 .085 .085 BGT Bio-Gene Tech.............. .085 -.9 1667 .085 .092 - - .04 - -2.21 - .90 .345 .455 .422 ELS Elsight ....................... .45 +2 847 .43 .45 - - .07 - -6.39 -
.545 .031 .041 .04 BNO Bionomics .................. .04 -.2 5509 .04 .041 - - .02 - -5.40 - .27 .07 - - ELSO opt jun21 ................... .12 - - .07 .17 - - - - - -
.445 .014 .072 .069 BIT Biotron ...................... .07 +.1 3485 .07 .071 - - .01 - -.41 - 14.10 10.50 - - EMB Embelton.................... 10.50 - - 9.91 12.00 50.00 f 2.23 .08 4.76 111.30 9.4
.325 .002 .024 .023 BITOB opt dec19 .................. .023 -.1 195 .023 .026 - - - - - - 3.95 1.63 2.10 2.07 EHL Emeco....................... 2.10 +1 5377 2.09 2.10 - - .49 - 9.10 23.1
.049 .015 .026 .021 BXN Bioxyne...................... .026 - 5408 .021 .025 - - - - -.13 - .045 .006 .025 .024 EM1 Emerge Gaming ............ .025 - 12107 .024 .026 - - - - -2.15 -
.22 .10 - - BIR BIR Financial................ .105 - - .105 .20 - - .03 - -3.17 - .022 .001 .011 .011 EM1O opt apr21................... .011 - 4545 .01 .011 - - - - - -
166.76 80.45 92.26 90.34 BKL Blackmores ................. 91.40 +80 567 91.30 91.68 305.00 f 1.33 7.49 3.34 406.90 22.5 3.10 1.21 3.00 2.88 EML EML Payments ............. 2.96 +5 5871 2.96 2.98 - - .28 - 1.12 264.3
1.05 .785 .85 .85 BWF Blackwall.................... .85 -.5 200 .855 .90 4.10 f 1.15 .49 4.82 4.70 18.1 .57 .235 .36 .345 EPD Empired ..................... .355 +.5 1381 .35 .36 -f - .08 - 3.52 10.1
1.545 1.26 1.305 1.30 BWR Blackwall Prop Tr ........... 1.30 - 708 1.305 1.34 10.00 2.24 1.53 7.69 22.40 5.8 .485 .28 .40 .395 EMV EMvision Medical .......... .395 -.5 1037 .385 .41 - - .09 - -4.47 -
.105 .04 .096 .086 BCT Bluechiip .................... .09 +.4 40132 .09 .094 - - .01 - -.61 - .075 .039 - - ERG Eneco Refresh .............. .071 - - .04 .071 -f - .03 - -.80 -
.35 .13 .167 .155 BLG BluGlass .................... .16 +.5 930 .16 .17 - - .03 - -1.13 - 1.17 .25 .39 .39 EAX Energy Action............... .39 - 66 .375 .39 4.00 f - .12 10.26 -32.27 -
Tables 3
INDUSTRIALS cont’d
1.845 .84 1.80 1.80 EOL Energy One ................. 1.80 - 100 1.70 1.83 2.00 1.99 .10 1.11 3.99 45.1 23.90 14.38 18.7818.49 ... JHX James Hardie Ind 18.60 +7 6946 18.58 18.61 40.91 1.79 1.90 2.20 73.37 25.4
.90 .004 .29 .29 EGY Energy Tech................. .29 -1 33 .29 .30 - - -3.26 - -97.00 - .47 .27 - - JAN Janison Edu Grp............ .30 - - .30 .315 - - .06 - 33.07 .9
.20 .058 .071 .069 EWC Energy World Corp ......... .07 +.1 7188 .069 .07 - - .48 - 1.28 5.5 43.66 26.96 32.31 32.07 JHG Janus Henderson .......... 32.27 +96 2008 32.26 32.28 200.43 1.85 1.87 6.21 371.21 8.7
1.66 .98 1.62 1.56 EGG Enero Grp ................... 1.57 +1.5 805 1.56 1.61 5.00 f 2.56 .12 3.18 12.78 12.3 1.89 1.07 1.10 1.07 JHC Japara Healthcare.......... 1.08 -1.5 5187 1.075 1.08 6.55 1.17 .16 6.06 7.68 14.1
.31 .20 .20 .20 ENE Enevis ....................... .20 - 27 .17 .20 - - .01 - -1.55 - .105 .035 .058 .056 JAT Jatenergy ................... .056 -.2 5838 .056 .057 - - - - -21.00 -
.12 .012 .044 .043 EN1 Engage:BDR................ .043 - 51312 .043 .044 - - - - -3.00 - .46 .02 .25 .23 JXT Jaxsta ....................... .24 +1 7774 .22 .25 - - .03 - -7.24 -
.025 .002 .014 .014 EN1O opt dec20 .................. .014 - 100 .014 .015 - - - - - - .075 .019 - - JHL Jayex Healthcare........... .052 - - .045 .051 - - -.03 - -.70 -
.605 .39 .49 .49 EGN Engenco..................... .49 - 516 .49 .495 1.00 f 5.41 .21 2.04 5.41 9.1 .54 .25 .29 .28 JAY Jayride Grp ................. .29 +1 145 .28 .29 - - .02 - -5.73 -
.011 .002 .003 .002 EXO Ennox Grp................... .003 +.1 30047 .001 .003 - - - - -.08 - 28.65 20.30 27.97 27.46 JBH JB Hi-Fi...................... 27.81 +40 7027 27.81 27.89 137.00 f 1.53 .09 4.93 210.29 13.2
.044 .018 - - ENA Ensurance .................. .022 - - .02 .025 - - - - 1.40 1.6 .054 .023 .032 .031 JCS JCurve Solutions ........... .032 +.1 4413 .032 .035 - - - - .08 40.0
.08 .032 .052 .052 EGL Environment Grp ........... .052 +.2 2000 .052 .055 .06 f 4.17 - 1.15 .25 20.8 .195 .036 - - JJF Jiajiafu Mod Agr ............ .04 - - .036 .07 - - .50 - 3.05 1.3
.19 .051 .125 .12 EVS Envirosuite .................. .12 - 2615 .12 .125 - - .03 - -1.98 - 1.55 .77 1.45 1.42 JLG Johns Lyng Grp............. 1.45 +3 622 1.435 1.45 -f - .15 - 5.09 28.5
32.77 19.51 30.78 30.51 EQT EQT Hldgs .................. 30.51 -37 16 30.31 30.59 86.00 f 1.22 2.30 2.82 104.93 29.1 1.695 1.40 1.58 1.57 JYC Joyce ........................ 1.58 +.5 25 1.47 1.58 6.70 f 1.69 .32 4.24 11.35 13.9
2.02 1.27 2.00 1.96 EPW ERM Power ................. 1.99 +3 1108 1.98 1.99 8.50 f - 1.28 4.27 -25.16 - 21.24 3.99 20.79 20.31 JIN Jumbo Interactive .......... 20.71 +1 3257 20.69 20.71 26.00 f 1.32 .92 1.26 34.41 60.2
.16 .016 .022 .021 ESE eSense-Lab................. .021 -.1 8928 .021 .023 - - .04 - -3.68 - 1.92 1.35 1.83 1.83 KSC K & S......................... 1.83 +3 18 1.815 1.87 4.00 f 4.45 1.78 2.19 17.80 10.3
.15 .07 .086 .085 ESV eServGlobal................. .085 -1 191 .085 .09 - - .04 - -2.00 - .155 .039 .054 .054 KAM K2 Asset Mgt ............... .054 - 200 .054 .058 -f - .06 - -.23 -
.036 .011 .014 .013 ESH eSports Mogul.............. .013 - 66652 .012 .013 - - - - -.37 - .012 .004 - - KTE K2 Energy ................... .008 - - .007 .008 - - .01 - -.05 -
.01 .001 - - ESHO opt oct19 ................... .001 - - - .001 - - - - - - .365 .11 .165 .155 K2F K2fly ......................... .155 -.5 1652 .155 .16 - - .02 - -5.85 -
3.33 2.03 2.65 2.595 EHE Estia Health ................. 2.64 +1 18413 2.63 2.64 16.00 f 1.01 -.66 6.06 16.11 16.4 .20 .023 - - K2FOA opt may20.................. .04 - - .023 .06 - - - - - -
.295 .11 - - ESK Etherstack .................. .22 - - .18 .275 - - -.05 - .07 314.3 .041 .01 - - KPO Kalina Power................ .023 - - .022 .024 - - - - -1.00 -
1.00 .855 - - EBG Eumundi Grp................ .98 - - .99 1.00 6.50 f 1.78 1.04 6.63 11.56 8.5 .645 .26 .60 .60 KLL Kalium Lakes ............... .60 - 36 .60 .62 - - - - -9.57 -
.31 .245 .255 .25 EGH Eureka Grp.................. .255 -.5 2207 .25 .26 - - .31 - 1.15 22.2 2.40 1.80 2.25 2.25 KPT Kangaroo Isl Timber........ 2.25 +7 10 2.23 2.25 - - 2.75 - 28.04 8.0
1.38 1.06 1.22 1.195 EZL Euroz ........................ 1.21 -1 571 1.20 1.21 11.00 f .89 .74 9.09 9.80 12.3 3.18 1.97 2.10 2.00 KMD Kathmandu Hldgs.......... 2.05 - 2378 2.05 2.10 13.54 1.65 .08 6.60 22.29 9.2
2.36 .76 .85 .802 ED1 Evans Dixon ................ .85 +3.5 756 .845 .85 11.00 f .77 .28 12.94 8.50 10.0 .60 .32 .44 .41 KZA Kazia Therapeutics......... .41 -2 196 .40 .44 - - .07 - -24.75 -
.009 .004 .006 .005 EVE EVE Invest................... .005 -.1 61200 .005 .006 - - - - .02 25.0 .031 .029 - - KZAO opt jun20 ................... .031 - - - .017 - - - - - -
15.45 12.15 12.57 12.51 EVT Event Hospitality ........... 12.55 +4 816 12.52 12.57 52.00 f 1.35 6.36 4.14 70.10 17.9 1.42 .69 1.06 1.02 KPG Kelly Partners Grp.......... 1.02 -4 82 1.02 1.04 -f - -.10 - 4.56 22.4
.283 .071 .125 .125 EVO Evolve Edu Grp ............. .125 - 7735 .12 .125 1.87 - -.26 14.96 -30.06 - .093 .047 - - KBC Keybridge Capital .......... .074 - - .069 .073 .50 f - .08 6.76 -5.21 -
.38 .18 - - EVZ EVZ .......................... .18 - - .185 .22 - - .12 - 1.72 10.5 .87 .25 .50 .48 KTD Keytone Dairy............... .48 - 6105 .48 .485 - - .09 - -3.09 -
1.55 1.172 ▼ 1.195 1.172 ECL Excelsior Capital ........... 1.195 - 9 1.17 1.20 6.00 f 2.14 1.22 5.02 12.86 9.3 1.40 .805 1.32 1.29 KSL Kina Sec..................... 1.30 - 6179 1.295 1.38 7.65 1.61 .45 5.88 12.34 10.5
.67 .39 - - EX1 Exopharm................... .43 - - .415 .435 - - .08 - -1.86 - .175 .082 - - KLO Kingsland Global ........... .082 - - .06 .082 - - .08 - 1.43 5.7
.60 .155 .265 .25 EXP Experience Co.............. .25 - 3199 .24 .26 1.00 f .64 .33 4.00 .64 39.1 1.10 .55 1.04 1.03 KME Kip McGrath Edu Ctr....... 1.04 +2.5 386 1.03 1.08 3.50 f 1.56 -.03 3.37 5.47 19.0
.093 .002 .004 .004 FTT Factor Therapeutics...... .004 - 10000 .003 .004 - - - - -1.36 - .375 ▲ .089 .375 .35 KSS Kleos ........................ .365 +1.5 21237 .36 .37 - - - - - -
.004 .001 - - FAM Family Insights.............. .001 - - - .001 - - - - -.31 - .064 .015 .038 .037 KNM KNeoMedia ................. .038 +.2 1749 .037 .04 - - - - -.42 -
.001 .001 - - FAMO opt jun21 ................... .001 - - - .001 - - - - - - .125 .043 .076 .073 KNO Knosys ...................... .076 - 941 .074 .077 - - .02 - -.02 -
.50 .11 .25 .215 FZO Family Zone Cyber ......... .235 +2 25364 .235 .24 - - - - -15.98 - 7.52 2.61 5.40 5.16 KGN Kogan Com ................. 5.40 +27 4391 5.34 5.40 12.20 f 1.16 .42 2.26 14.10 38.3
.925 .20 .23 .215 FRM Farm Pride Foods .......... .215 -.5 757 .215 .225 - - .78 - -6.98 - .017 .007 - - KKL Kollakorn Corp ............. .013 - - .012 .013 - - .01 - -.94 -
.15 .08 - - FFC FarmaForce................. .15 - - .14 .17 - - - - 1.07 14.0 .385 .14 - - KKT Konekt....................... .185 - - .18 .185 1.00 f 1.09 -.22 5.41 1.09 17.0
.068 .012 - - FE8 Faster Enterprises.......... .012 - - .012 .047 - - .04 - -.83 - .071 .071 - - KNH Koon......................... .071 - - .01 .09 - - .24 - .10 71.0
.036 .011 .016 .015 FFG Fatfish Blockchain ......... .016 - 62219 .015 .016 - - -.05 - -3.27 - 3.00 2.09 2.68 2.65 KOV Korvest ...................... 2.68 -2 24 2.68 2.70 16.00 f 1.10 2.70 5.97 17.60 15.2
.22 .067 .078 .075 FBR FBR.......................... .078 +.1 14101 .077 .078 - - .02 - -.81 - .155 .031 .075 .07 KYK Kyckr ........................ .07 - 1254 .065 .07 - - .02 - -4.80 -
.145 .068 - - FEI FE Inv Grp................... .095 - - .091 .098 - - - - .04 237.5 .026 .009 - - LHM Land Homes Grp .......... .009 - - .008 .02 - - .01 - -.33 -
4.45 3.80 - - FFI FFI ........................... 4.45 - - 4.20 4.45 20.00 f 1.17 3.22 4.49 23.40 19.0 .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
5.94 ▲ 3.61 5.94 5.71 FID Fiducian Grp ................ 5.71 -6 187 5.56 5.71 22.00 f 1.43 .53 3.85 31.53 18.1 .475 ▲ .135 .475 .43 LBL Laserbond .................. .46 +3 2031 .455 .46 .90 f 2.36 .09 1.96 2.12 21.7
.033 .015 - - FSG Field Solutions.............. .021 - - .019 .02 - - - - -.09 - .238 .043 - - LAA Latam Autos ................ .053 - - .05 .056 - - -.01 - -3.46 -
.135 .06 - - FIJ Fiji Kava ..................... .08 - - .08 .093 - - .06 - -19.10 - .08 .05 .075 .074 LAW Lawfinance.................. .074 +.2 4265 .074 .075 - - -.06 - -4.76 -
1.01 .75 - - FRI Finbar Grp................... .855 - - .86 .87 6.00 f 1.11 .91 7.02 6.67 12.8 .245 .058 .135 .13 LBT LBT Innovations ............ .13 +.5 2150 .125 .13 - - .07 - -1.79 -
.24 .035 .145 .12 FTC FinTech Chain .............. .12 -2 2429 .12 .135 - - -.01 - .12 100.0 .094 .023 .037 .037 LER Leaf Res..................... .037 - 49 .036 .039 - - .01 - -2.42 -
.38 .14 .26 .26 FCT Firstwave Cloud Tech ...... .26 - 722 .255 .265 - - - - -5.58 - .385 .205 .38 .375 LGD Legend ...................... .38 - 20227 .37 .38 1.60 f 2.13 .07 4.21 3.40 11.2
15.83 11.28 15.25 15.08 FPH Fisher & Paykel Hlth........ 15.16 +9 1255 15.14 15.16 22.08 1.58 1.40 1.46 34.95 43.4 21.73 11.03 14.15 13.86 LLC Lendlease Grp.............. 14.09 +24 11428 14.09 14.10 47.00 1.41 8.28 3.34 66.40 21.2
.041 .004 .006 .006 FGO FlamingoAI.................. .006 - 5000 .006 .007 - - .01 - -.75 - .135 .054 .08 .08 LSH Lifespot Health ............. .08 - 162 .08 .089 - - .03 - -2.48 -
2.44 1.65 1.82 1.76 FWD Fleetwood................... 1.785 -4.5 55 1.75 1.795 -f - 1.47 - -10.46 - 7.00 4.81 6.80 6.65 LIC Lifestyle Commun.......... 6.76 +3 415 6.76 6.80 5.00 f 11.25 2.14 .74 56.23 12.0
6.62 4.255 4.92 4.80 FBU Fletcher Bld ................. 4.87 +6 9398 4.87 4.88 6.51 3.41 2.80 1.34 22.20 21.9 .43 .325 .345 .345 LAU Lindsay Aust ................ .345 -.5 509 .345 .36 2.00 f 1.40 .28 5.80 2.80 12.3
2.34 .975 1.65 1.61 FXL FlexiGroup .................. 1.62 +.5 5247 1.615 1.62 7.70 f 2.43 .61 4.75 18.70 8.7 .088 .026 .048 .045 LNU Linius Tech .................. .045 -.3 12011 .045 .047 - - - - -1.44 -
.071 .012 - - FRX Flexiroam ................... .013 - - .013 .015 - - -.01 - -1.40 - .023 .001 - - LNUOA opt sep19 .................. .003 - - .003 .005 - - - - - -
70.53 37.59 44.06 43.03 FLT Flight Centre Travel......... 43.49 +50 4909 43.49 43.51 167.00 f 1.46 8.71 3.84 243.40 17.9 8.33 4.99 5.18 5.05 LNK Link Admin Hldg............ 5.09 - 40856 5.09 5.10 21.50 f 2.35 -.55 4.22 50.44 10.1
.585 .29 .57 .50 FLC Fluence...................... .57 +7.5 47092 .57 .58 - - .11 - -20.82 - .056 .005 - - LHB Lionhub Grp ................ .005 - - .005 .02 - - - - -.45 -
4.88 3.24 3.72 3.68 FSF Fonterra S/H Fund ......... 3.69 +15 137 3.64 3.79 8.02 4.01 4.51 2.17 32.16 11.5 .012 .012 - - LHBO opt dec20 .................. .012 - - - .012 - - - - - -
7.00 4.15 5.06 4.84 FNP Freedom Food.............. 5.01 +14 3166 5.01 5.03 5.00 p 1.21 1.66 1.00 6.03 83.1 .875 .225 .245 .237 LNG Liquefied Natural ........... .24 +.5 5823 .24 .245 - - .09 - -4.76 -
.92 .455 .885 .83 FLN Freelancer................... .885 +4 5167 .88 .89 - - - - -.33 - .71 .30 .40 .40 LVH Livehire ...................... .40 +1.5 88 .385 .39 - - - - -4.20 -
.835 .465 .72 .68 FDV Frontier Digital .............. .72 +4.5 146 .72 .74 - - - - -2.71 - .755 .275 .52 .485 LVT Livetiles ..................... .515 +2.5 23575 .515 .52 - - .03 - -8.20 -
1.51 .99 1.06 1.03 FSA FSA Grp ..................... 1.045 +.5 918 1.03 1.055 6.00 f 2.25 .36 5.74 13.52 7.7 .083 .02 .023 .022 LCT Living Cell Tech ............. .023 - 16120 .022 .023 - - .01 - -.03 -
.093 .02 .034 .034 FUN Funtastic .................... .034 +.2 241 .034 .04 -f - - - -5.19 - 1.10 .42 .89 .89 LPE Locality Planning ........... .89 +1.5 57 .89 .90 - - - - -2.47 -
.45 .175 .225 .215 GMV G Medical................... .22 +.5 6829 .215 .22 - - -.03 - -7.08 - .225 .115 - - LCM LogiCamms................. .185 - - .185 .20 -p - .03 - -12.55 -
3.635 1.88 2.86 2.78 GEM G8 Education ............... 2.81 +2 32056 2.80 2.81 18.00 f .88 -.53 6.41 15.87 17.7 .45 .401 - - LCE London City Equities....... .45 - - - - 1.37 f - .38 3.04 -.70 -
.145 .087 .093 .092 GRB Gage Roads Brewing ...... .093 - 2199 .093 .095 - - .03 - .28 33.2 .708 .16 .18 .175 LON Longtable Grp .............. .175 - 3599 .175 .185 - - .20 - -5.23 -
.39 .26 .315 .315 GAP Gale Pacific ................. .315 -.5 300 .315 .32 2.00 1.58 .27 6.35 3.16 10.0 .15 .07 - - LVE Love Grp Global ............ .09 - - .09 .135 - - - - -1.89 -
1.79 1.23 - - GCM Garda Capital Grp .......... 1.79 - - 1.76 1.79 9.87 2.36 .98 5.51 23.30 7.7 12.32 5.62 11.23 10.85 LOV Lovisa Hldgs ................ 11.19 +36 1819 11.16 11.19 32.00 f 1.09 .51 2.86 34.75 32.2
1.45 1.18 1.415 1.41 GDF Garda Div Prop Fund....... 1.415 +1 295 1.415 1.43 9.00 2.62 1.31 6.36 23.60 6.0 5.38 4.04 5.24 5.15 LYL Lycopodium ................ 5.24 +13 162 5.24 5.30 33.00 f 1.49 1.76 6.30 49.20 10.7
3.69 1.195 3.60 3.57 GBT GBST Hldgs................. 3.58 +1 1727 3.56 3.59 2.50 f 4.39 .20 .70 10.97 32.6 .825 ▲ .17 .825 .70 M7T Mach7 Tech ................ .825 +13.5 23937 .815 .825 - - .02 - -3.90 -
1.467 1.20 1.417 1.405 GDI GDI Prop Grp ............... 1.415 +.5 5865 1.405 1.42 7.75 2.25 1.21 5.48 17.47 8.1 136.84 103.30 128.85 127.40 MQG Macq Grp ................... 128.01 +27 4484 128.00 128.02 575.00 p 1.54 46.21 4.49 883.30 14.5
1.25 .43 ▼ .45 .43 GDG Generation Dev Grp........ .43 -2 111 .43 .475 2.00 1.32 .12 4.65 2.64 16.3 2.18 1.535 - - MRN Macquarie Media........... 1.85 - - 1.705 1.85 7.00 f .76 -.07 3.78 5.30 34.9
3.36 2.15 3.34 3.27 GNE Genesis Energy............. 3.27 -2 243 3.25 3.34 15.37 .25 - 4.70 3.87 84.5 24.69 18.52 21.68 21.68 MAQ Macq Telecom Grp......... 21.68 -1 3 21.18 21.68 25.00 f 3.28 3.73 1.15 82.00 26.4
1.40 .365 1.095 1.08 GSS Genetic Signatures......... 1.08 -1.5 444 1.075 1.18 - - .11 - -3.17 - 55.80 ▲ 22.55 55.80 54.45 MFG Magellan Fin Grp ........... 55.16 +62 3918 55.11 55.16 163.80 p 1.16 3.02 2.97 189.20 29.2
.017 .006 .007 .007 GTG Genetic Tech................ .007 - 2388 .006 .007 - - - - -.20 - .81 .42 .50 .48 MAI Mainstream Grp ............ .48 -2 1318 .48 .485 1.75 f .51 .06 3.65 .90 53.3
.31 .215 .245 .24 GNX Genex Power ............... .24 -.5 2301 .24 .245 - - .04 - -.97 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - .27 .4
6.62 4.30 5.96 5.79 GTK Gentrack Grp ............... 5.79 -19 23 5.08 5.93 12.97 p - .47 2.24 -3.36 - .049 .02 - - MCX Mariner Corp................ .037 - - .04 .065 - - -.23 - .23 16.1
2.97 2.05 2.935 2.86 GMA Genworth Mortg Ins........ 2.90 +6 4200 2.90 2.91 17.00 f .97 3.94 5.86 16.50 17.6 1.36 .34 .715 .71 MMM Marley Spoon............... .715 +.5 290 .71 .715 - - - - - -
.71 .155 .205 .20 GSW GetSwift..................... .20 - 7529 .20 .21 - - .46 - -6.90 - .61 .275 .295 .28 MXI MaxiTRANS Ind ............ .28 - 2311 .285 .325 1.50 f 1.23 .34 5.36 1.85 15.1
.036 ▲ .011 .036 .035 GID GI Dynamics ................ .036 +.3 4712 .035 .04 - - .01 - -1.66 - 1.105 .835 .96 .95 MFD Mayfield Childcr ............ .96 +1 174 .95 .965 -f - -.39 - 13.91 6.9
.16 .099 - - GLE GLG Corp ................... .13 - - .083 .18 - - .95 - 3.85 3.4 1.425 .475 .55 .535 MYX Mayne Pharma ............. .55 +1 31884 .545 .55 - - .08 - 2.94 18.7
.225 .12 - - GLH Global Health ............... .19 - - .175 .205 - - -.11 - -.78 - .42 .20 .25 .245 MEA McGrath..................... .245 - 1210 .24 .255 -f - .15 - -32.06 -
2.75 1.33 1.62 1.60 GLB Globe Intl.................... 1.60 - 17 1.56 1.62 12.00 1.87 1.03 7.50 22.42 7.1 18.65 11.77 12.97 12.74 MMS McMillan Shakespr......... 12.97 +17 3111 12.93 12.97 74.00 f .82 1.97 5.71 60.40 21.5
16.10 9.52 15.76 15.41 GMG Goodman Grp .............. 15.47 -6 25108 15.44 15.47 30.00 2.74 5.05 1.94 82.20 18.8 1.76 .99 1.32 1.31 MCP McPherson’s................ 1.315 -1 311 1.30 1.33 6.50 f 1.56 - 4.94 10.16 12.9
.116 .035 .06 .051 GOO Gooroo Ventures ........... .06 +.9 8255 .06 .064 - - .01 - -1.64 - .024 .012 .015 .015 MSG MCS Services .............. .015 -.1 4694 .014 .015 - - - - -.14 -
2.98 2.42 2.48 2.48 GOW Gowing Bros................ 2.48 +2 2 2.46 2.48 11.00 f .10 4.23 4.44 1.15 215.7 .061 .028 .05 .05 MDR Medadvisor ................. .05 - 1198 .048 .05 - - .01 - -.50 -
.06 .05 - - GPS GPS Alliance................ .05 - - - .048 - - .02 - -.99 - 3.68 2.29 3.64 3.56 MPL Medibank Private........... 3.58 -6 94075 3.57 3.58 12.90 f 1.15 .52 3.60 14.80 24.2
6.50 4.83 6.36 6.245 GPT GPT Grp..................... 6.25 - 76818 6.25 6.27 25.96 3.10 5.58 4.15 80.40 7.8 .224 .008 .015 .013 MEB Medibio ..................... .013 -.6 97142 .013 .014 - - .14 - -7.42 -
9.96 7.17 8.43 8.34 GNC GrainCorp................... 8.41 +10 17957 8.40 8.41 16.00 f - 5.94 1.90 -10.70 - 5.91 3.48 5.62 5.50 MVP Medical Develop ........... 5.54 -6 327 5.50 5.56 4.00 f .10 .13 .72 .40 1385.0
4.44 3.44 4.365 4.30 GOZ Growthpoint Prop .......... 4.34 +3 8758 4.33 4.34 23.00 2.15 3.36 5.30 49.50 8.8 .45 .21 .32 .305 MPH Mediland Pharm............ .32 - 201 .305 .315 - - - - - -
2.51 .825 .90 .855 GTN GTN.......................... .90 +4 353 .90 .91 13.40 f 1.04 .38 14.89 13.90 6.5 .535 .34 .39 .37 MDC Medlab Clinical ............. .38 +2 857 .38 .39 - - .09 - -2.88 -
15.55 9.62 10.68 10.43 GUD GUD Hldgs.................. 10.65 +27 2514 10.63 10.65 53.00 f 2.25 .24 4.98 119.20 8.9 6.985 3.03 6.97 6.76 MP1 Megaport.................... 6.91 +6 3005 6.89 6.93 - - .47 - -24.00 -
3.90 2.49 3.63 3.54 GWA GWA Grp .................... 3.63 +7 5041 3.61 3.63 18.50 f 2.10 .36 5.10 38.89 9.3 .032 .019 - - MJC Mejority Capital............. .025 - - - .024 - - .03 - -.70 -
4.22 ▲ 2.85 4.22 4.08 HSN Hansen Tech ............... 4.20 +13 4264 4.18 4.20 6.00 f 2.03 .06 1.43 12.20 34.4 .071 .010 .036 .032 MEM Memphasys................. .035 +.3 9382 .034 .036 - - - - -.31 -
.038 .01 - - HT8 Harris Tech Gl............... .012 - - .012 .029 - - -.03 - -1.51 - .17 .089 - - MHI Merchant House............ .09 - - - .09 - - .52 - -2.66 -
4.34 2.99 4.175 4.10 HVN Harvey Norman............. 4.15 +2 31347 4.15 4.16 30.00 f 1.15 2.85 7.23 34.61 12.0 4.49 2.97 4.38 4.37 MCY Mercury NZ ................. 4.38 -4 24 4.26 4.47 14.27 .99 2.19 3.26 14.11 31.0
.45 .19 .295 .29 HZR Hazer Grp ................... .29 -.5 33 .29 .295 - - .06 - -6.48 - 4.81 2.79 4.67 4.56 MEZ Meridian Energy ............ 4.67 +4 145 4.55 4.67 12.64 .70 1.64 2.71 8.85 52.8
3.483 2.19 3.08 3.03 HLS Healius ...................... 3.06 - 10905 3.04 3.06 9.30 f .11 -1.05 3.04 1.00 306.0 2.47 1.015 1.545 1.48 MSB Mesoblast................... 1.53 +3 41781 1.525 1.53 - - -.14 - -24.99 -
1.355 .78 .94 .90 HLA Healthia ..................... .90 -2 539 .90 .935 - - - - 1.78 50.6 3.21 2.25 2.81 2.71 MTS Metcash..................... 2.81 +7 50337 2.79 2.81 13.50 f 1.54 - 4.80 20.80 13.5
1.52 1.28 - - HGH Heartland Grp .............. 1.50 - - 1.50 - - - .96 - 5.70 26.3 .81 .345 - - MPP Metro Perform Glass....... .37 - - .37 .49 3.47 .75 .05 9.38 2.59 14.3
6.45 4.00 4.95 4.83 HLO Helloworld Travl ............ 4.90 -7 796 4.84 4.90 19.00 f 1.57 -.24 3.88 29.90 16.4 .39 ▲ .26 .39 .385 MGC MG Unit Tr................... .385 - 1928 .385 .39 -f - .28 - - -
.33 .15 - - HMD HeraMED.................... .21 - - .205 .22 - - - - - - .081 .032 .052 .05 MXC MGC Pharmaceuticals .... .052 +.1 8870 .051 .052 - - .01 - -.02 -
.475 .35 - - HNG HGL.......................... .385 - - .34 .39 2.25 f .51 .20 5.84 1.14 33.8 5.02 1.375 3.24 3.20 MWR MGM Wireless.............. 3.20 -3 47 3.20 3.23 - - .47 - -39.37 -
.084 .043 - - HPR High Peak Royalties........ .075 - - .072 .075 - - - - -.27 - 1.015 .48 .57 .55 MHJ Michael Hill Int .............. .57 +.5 265 .555 .57 5.00 .79 .47 8.77 3.94 14.5
1.03 .475 .93 .905 HFR Highfield Res ............... .92 - 2311 .91 .925 - - - - -1.28 - .72 .245 - - MAM Microequities ............... .34 - - .32 .35 -f - .07 - .83 41.0
.225 .135 .185 .18 HIL Hills .......................... .185 +.5 451 .18 .185 -f - .19 - .55 33.6 .415 .195 .27 .255 MX1 Micro-X...................... .255 -1.5 703 .25 .255 - - - - -12.43 -
1.20 .76 1.09 1.09 HIT Hitech Grp Aust ............ 1.09 +3 83 1.065 1.09 8.00 f .87 .19 7.34 6.94 15.7 4.19 2.67 3.50 3.38 MWY Midway...................... 3.45 - 787 3.45 3.47 -f - 1.48 - 38.00 9.1
.096 .037 .063 .062 HCT Holista Colltech............. .063 - 510 .063 .064 - - .02 - -.84 - 1.06 .145 .18 .17 MIL Millennium Grp ............. .17 - 434 .17 .18 -f - -.76 - -54.30 -
.048 .014 .018 .018 HSC Homestay Care............. .018 -.1 1171 .017 .019 - - - - -1.26 - .032 .022 .024 .024 MNW Mint Payments ............. .024 - 82 .024 .027 - - -.01 - -.67 -
.23 .15 - - HOT HotCopper Hldgs .......... .175 - - .155 .18 -f - .03 - .95 18.4 3.32 2.09 3.29 3.25 MGR Mirvac Grp .................. 3.26 +2 176225 3.26 3.27 11.60 2.97 2.44 3.56 34.40 9.5
3.69 3.01 3.55 3.50 HPI Hotel Prop Inv............... 3.53 -2 2857 3.51 3.55 19.90 1.79 2.83 5.64 35.67 9.9 .295 .135 .18 .17 MRM MMA Offshore .............. .18 - 879 .175 .18 -f - .36 - -4.31 -
.205 .075 .115 .115 HRL HRL Hldgs .................. .115 - 87 .115 .12 - - .02 - -1.21 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .35 3.24 - - .35 - -3.27 -
2.326 1.50 1.805 1.725 HT1 HT&E ........................ 1.76 -1 2886 1.72 1.76 7.00 f 10.48 .49 3.98 73.34 2.4 6.10 3.28 3.61 3.56 MNF MNF Grp .................... 3.58 - 806 3.56 3.58 6.15 f 1.97 -.14 1.72 12.13 29.5
15.55 9.88 11.51 11.11 HUB HUB24 ...................... 11.39 +21 3707 11.36 11.39 2.00 6.75 .42 .18 13.51 84.3 .22 .055 .059 .059 MBM Mobecom ................... .059 -.6 100 .058 .065 - - -.02 - -.78 -
.52 .05 - - HGL Hudson Invest .............. .515 - - .515 .545 - - .39 - 4.20 12.3 .16 .07 .085 .084 MOB Mobilicom................... .085 +.1 1350 .084 .086 - - .02 - -1.46 -
5.10 3.95 4.74 4.65 HUO Huon Aquaculture.......... 4.72 +2 146 4.46 4.72 8.00 p 3.60 3.78 1.69 28.79 16.4 6.10 3.43 4.00 3.95 MOE Moelis Aust ................. 3.95 -5 304 3.95 4.00 -f - 1.43 - 20.00 19.8
.22 .05 - - HTA Hutchison ................... .115 - - .11 .115 - - .01 - .03 383.3 20.07 12.51 19.00 18.74 MND Monadelphous Grp ........ 18.82 +2 1895 18.80 18.82 57.00 f 1.21 4.14 3.03 68.71 27.4
.059 .019 .03 .028 HYD Hydrix ....................... .03 +.1 3174 .028 .031 - - - - -1.24 - 1.46 .882 1.395 1.325 MVF Monash IVF Grp ............ 1.395 +6 2813 1.375 1.39 5.60 f 1.44 -.36 4.01 8.08 17.3
.26 ▲ .09 .26 .215 IS3 I Synergy Grp .............. .26 +5 69 .062 .25 - - .02 - -.43 - 2.31 1.50 2.13 2.10 MNY Money3 ..................... 2.11 - 409 2.11 2.13 10.00 f 2.00 1.20 4.74 19.95 10.6
.40 .017 - - IBN iBuyNew Grp ............... .025 - - .022 .039 - - - - -24.00 - .275 .17 .20 .20 MOQ MOQ......................... .20 - 60 .20 .22 - - .03 - .96 20.8
.125 .039 .043 .042 ICI iCandy Interactive.......... .042 -.1 6202 .042 .043 - - - - -1.00 - 1.82 .69 1.18 1.16 MOC Mortgage Choice........... 1.175 -1 156 1.175 1.18 12.00 f - .59 10.21 -.70 -
.045 .001 - - ICIO opt feb20 ................... .001 - - .001 .002 - - - - - - 3.56 1.00 1.26 1.23 MTO Motorcycle Hldg............ 1.23 -3.5 145 1.23 1.26 6.50 f 2.52 .14 5.28 16.40 7.5
.29 .11 .215 .19 ICQ iCar Asia..................... .215 +1.5 6170 .21 .215 - - .02 - -3.57 - .097 .02 - - MPR MPower Grp ................ .033 - - .034 .04 - - .02 - -4.20 -
.096 .043 .074 .07 ICT iCollege ..................... .073 +.1 5184 .069 .073 - - -.01 - -.87 - .225 .078 - - MPW MSL Solutions .............. .12 - - .115 .13 - - .01 - -.32 -
.03 .001 - - ICTOB opt jul19 .................... .001 - - - - - - - - - - .016 .006 .008 .008 MSM MSM Corp Intl .............. .008 - 4026 .007 .008 - - - - -.93 -
1.26 .83 - - ICS ICS Global .................. 1.01 - - .95 1.00 6.50 1.24 .31 6.44 8.07 12.5 .005 .001 - - MSMOA opt nov19 .................. .001 - - .001 .002 - - - - - -
.95 .365 - - ID8 identitii....................... .40 - - .38 .44 - - .15 - -8.32 - .016 .005 - - MSI Multistack Int’l .............. .006 - - .005 .01 - - .02 - -.64 -
18.91 8.45 18.85 18.41 IEL IDP Education .............. 18.57 +19 5030 18.57 18.59 18.50 p 1.33 .07 1.00 24.55 75.6 .225 .074 - - MCA Murray Cod Aust ........... .185 - - .185 .19 - - .03 - -.20 -
.245 .076 .17 .165 IDT IDT Aust ..................... .17 - 673 .165 .17 - - .12 - -1.00 - .31 .072 .084 .083 MRG Murray River Grp ........... .083 - 2510 .08 .083 - - .10 - -29.72 -
.074 .04 - - IGN Ignite ........................ .045 - - .045 .055 - - .13 - -3.12 - .36 .28 - - MPX Mustera Prop Grp .......... .29 - - - .29 .25 .20 .14 .86 .05 580.0
.58 .45 - - IKE ikeGPS Grp ................. .52 - - .51 .52 - - - - -5.75 - .74 .36 .545 .532 MYR Myer Hldgs.................. .54 -.5 4068 .53 .54 -f - .23 - 3.50 15.4
.083 .016 .019 .019 IBX Imagion Biosys ............. .019 -.3 692 .018 .02 - - .01 - -3.78 - .50 .16 .185 .18 MYQ MyFiziq...................... .18 - 1204 .18 .195 - - -.02 - -5.32 -
.06 .021 .056 .051 IME Imexhs ...................... .055 +.5 27519 .055 .056 - - .01 - -1.24 - 4.97 4.02 4.55 4.51 MYS MyState ..................... 4.54 +2 260 4.52 4.55 28.75 f 1.16 2.59 6.33 33.28 13.6
3.38 2.32 3.17 3.115 IMF IMF Bentham ............... 3.14 -2 2827 3.13 3.15 -f - .44 - -9.63 - .10 .085 - - N1H N1 Hldgs.................... .085 - - .05 .083 - - - - -2.30 -
.048 ▲ .011 .048 .041 IHL Impression Health.......... .048 +.7 90349 .048 .049 - - - - -1.01 - .52 .30 - - NAM Namoi Cotton............... .345 - - .345 .35 1.90 p - .93 5.51 -.40 -
.022 ▲ .001 .022 .018 IHLOB opt sep20 .................. .022 +.4 16530 .021 .025 - - - - - - .16 .043 - - NC6 Nanollose ................... .045 - - .046 .05 - - .03 - -2.56 -
.40 .105 .115 .11 IMC Immuron .................... .115 - 597 .11 .115 - - .05 - -2.05 - .06 .003 - - NC6O opt dec20 .................. .007 - - .004 .007 - - - - - -
.135 .003 - - IMCOB opt nov19 .................. .01 - - .006 .015 - - - - - - 6.085 2.65 5.30 5.15 NAN Nanosonics ................. 5.28 +3 13989 5.26 5.28 - - .30 - 3.55 148.7
.056 .022 .024 .022 IMM Immutep .................... .023 +.1 59183 .022 .023 - - - - -.59 - .185 .044 .044 .044 NVU Nanoveu .................... .044 - 130 .044 .049 - - - - - -
.554 .104 .13 .125 IPD ImpediMed.................. .125 - 3183 .12 .125 - - .06 - -6.24 - 29.00 22.52 27.125 26.82 NAB National Aust Bank......... 26.86 +18 61539 26.86 26.87 182.00 f 1.13 16.46 6.78 205.14 13.1
.02 .006 .008 .007 IMS Impelus...................... .007 -.1 23050 .007 .009 - - - - -3.52 - 1.907 1.60 1.78 1.755 NSR Natl Storage REIT .......... 1.775 +1 15352 1.77 1.775 9.60 .20 1.52 5.41 1.91 92.9
1.14 1.077 - - IPC Imperial Pacific ............. 1.10 - - - - 6.25 f - .97 5.68 -7.18 - 1.26 .365 .41 .41 NTD National Tyre&Wheel....... .41 - 52 .40 .42 -f - .46 - 9.70 4.2
.028 .013 .016 .015 IMU Imugene..................... .015 - 26851 .015 .016 - - .01 - -.18 - 2.41 1.58 2.18 2.16 NVL National Veterinary ......... 2.18 +1 1801 2.13 2.18 3.00 f 3.08 -.78 1.38 9.23 23.6
.016 .006 - - IMUOA opt nov20 .................. .006 - - .007 .011 - - - - - - 6.24 2.71 3.92 3.74 NGI Navigator Global ........... 3.91 +19 1807 3.90 3.91 23.54 .98 .54 6.02 23.09 16.9
.012 .003 .008 .006 IMUOB opt nov21 .................. .007 - 4194 .007 .008 - - - - - - 5.83 3.87 - - NVT Navitas ...................... 5.82 - - - - 8.00 p - -1.08 1.37 -16.50 -
.29 .014 .036 .036 INP IncentiaPay ................. .036 -.2 634 .036 .039 -f - -.01 - -18.80 - 4.29 1.22 3.68 3.565 NEA Nearmap .................... 3.60 - 19950 3.59 3.61 - - .14 - -1.64 -
4.28 3.03 3.27 3.20 IPL Incitec Pivot................. 3.21 -5 51306 3.21 3.22 7.50 1.95 .93 2.34 14.65 21.9 .013 .005 - - NCL Netccentric ................. .007 - - .004 .008 - - .02 - -.53 -
.12 .006 - - IDZ Indoor Skydive Aust........ .016 - - .014 .018 - - .16 - -8.07 - .285 .022 .27 .255 NET NetLinkz..................... .265 +1.5 36411 .26 .265 - - - - -.33 -
.702 .41 .465 .455 IFN Infigen Energy .............. .465 - 31835 .455 .47 1.00 4.20 .48 2.15 4.20 11.1 10.11 6.35 7.48 7.26 NWL Netwealth Grp .............. 7.37 +11 6908 7.37 7.39 -f - .25 - 9.61 76.7
1.95 .94 1.745 1.707 IFM Infomedia ................... 1.725 +.5 4150 1.72 1.73 3.45 1.36 .03 2.00 4.68 36.9 2.84 .98 1.385 1.28 NEU Neuren Pharma............. 1.385 +10.5 3265 1.38 1.39 - - .24 - 3.10 44.7
4.62 3.05 4.54 4.44 IFT Infratil........................ 4.44 -1 13 4.44 4.45 8.86 - 2.57 2.00 -3.34 - .435 .13 .34 .295 NSB NeuroScientific ............. .305 -1.5 26039 .30 .32 - - .07 - -1.22 -
3.40 2.78 3.30 3.24 INA Ingenia Grp ................. 3.29 +3 4908 3.27 3.29 11.05 1.29 2.62 3.36 14.30 23.0 .175 .007 .022 .02 NTI Neurotech Intl............... .021 +.1 26100 .02 .021 - - .01 - -3.51 -
4.86 3.256 4.20 4.10 ING Inghams Grp................ 4.12 +1 11982 4.12 4.14 -f - .50 - 35.77 11.5 .007 .002 - - NTIO opt mar21 .................. .006 - - .004 .007 - - - - - -
8.59 6.53 8.59 8.50 IAG Insurance Aust Grp......... 8.53 +3 28957 8.52 8.53 31.92 f 1.19 1.27 3.74 38.00 22.4 1.50 1.14 1.285 1.27 NEW NEW Energy Solar.......... 1.285 - 412 1.265 1.285 7.90 3.02 1.60 6.15 23.85 5.4
.48 .135 .19 .185 IGE INT Green Energy .......... .185 -.5 300 .18 .185 - - - - -25.00 - .004 .001 - - NEWOB opt aug19 .................. .001 - - - .001 - - - - - -
.033 .011 .018 .017 IP1 INT Payment Tech.......... .017 - 2414 .017 .018 - - .01 - -6.27 - 21.68 15.98 20.25 19.73 NWS News Corp .................. 19.83 +9 2053 19.78 19.83 19.73 - - .99 -300.09 -
3.30 2.37 3.04 3.01 IDX Integral Diagnostics........ 3.01 - 330 3.01 3.04 9.00 f 1.29 -.51 2.99 11.57 26.0 21.23 15.70 19.30 19.18 NWSLV a nonvote................... 19.30 +6 5 19.19 19.50 19.73 - - 1.02 - -
3.50 1.48 3.33 3.23 IRI Integrated Research ....... 3.30 +5 1551 3.29 3.33 7.00 f 1.80 .25 2.12 12.60 26.2 4.73 1.24 4.04 3.91 NXS Next Science ............... 3.97 +7 4742 3.96 4.00 - - - - - -
.27 .075 .085 .078 IHR intelliHR ..................... .078 -.5 1807 .078 .079 - - .03 - -2.75 - 7.60 5.61 6.67 6.50 NXT NEXTDC..................... 6.64 +21 14266 6.63 6.64 - - 2.52 - -1.62 -
.018 .001 .001 .001 IAM Intiger Grp................... .001 - 60000 .001 .002 - - - - -.25 - 8.13 4.64 8.02 7.86 NHF NIB Hldgs ................... 7.88 -9 7429 7.86 7.88 21.00 f 1.42 .58 2.66 29.90 26.4
.04 .035 - - IEQ Int’l Equities................. .035 - - - - - - .08 - -.17 - 7.39 4.80 6.55 6.42 NCK Nick Scali ................... 6.47 -3 978 6.47 6.50 49.00 f 1.08 1.07 7.57 52.90 12.2
.005 .003 - - IVT Inventis ...................... .005 - - - .004 - - -.01 - -.28 - 2.58 1.305 2.02 1.985 NEC Nine Entertainment ........ 2.01 +2.5 60431 1.995 2.01 10.00 f 2.15 .07 4.98 21.53 9.3
1.515 1.37 1.495 1.47 IAP Investec Aust Prop ......... 1.49 +2 1706 1.475 1.49 - - - - - - 3.90 2.31 2.75 2.68 NBL Noni B ....................... 2.75 +5 483 2.68 2.75 13.00 f 1.27 -.22 4.73 16.50 16.7
.19 .055 - - INV InvestSMART ............... .07 - - .063 .075 - - .03 - -1.23 - .009 .002 .005 .004 NOR Norwood Systems ......... .004 - 25855 .004 .005 - - - - -.30 -
1.49 ▲ .60 1.49 1.045 IXC Invex Ther ................... 1.49 +44 28847 1.48 1.49 - - - - - - .001 .001 .001 .001 NOROA opt oct20 ................... .001 - 6650 .001 .002 - - - - - -
.009 .003 .003 .003 IVO Invigor Grp .................. .003 - 1937 .003 .004 - - - - -.93 - .31 .145 .16 .16 NOV Novatti Grp.................. .16 - 179 .16 .17 - - - - -1.32 -
.039 .012 .015 .015 IVX Invion ........................ .015 -.1 1394 .015 .016 - - - - -.09 - .042 .011 .013 .013 NHL Novita Health ............... .013 +.1 2993 .011 .014 - - - - -1.30 -
.11 .047 .065 .065 IVQ Invitrocue ................... .065 - 100 .055 .065 - - - - -1.33 - .755 .36 .485 .47 NOX Noxopharm ................. .47 -.5 617 .47 .485 - - .05 - -8.57 -
16.67 ▲ 10.10 16.67 16.34 IVC InvoCare .................... 16.67 +36 6670 16.63 16.67 37.00 f 1.02 .10 2.22 37.80 44.1 3.085 1.40 2.40 2.32 NWH NRW Hldgs ................. 2.34 -3 24780 2.33 2.35 4.00 f 3.72 .64 1.71 14.90 15.7
.071 .012 .07 .069 IOD IODM ........................ .07 - 1472 .069 .07 - - - - -.20 - .23 .13 - - NSX NSX.......................... .185 - - .175 .185 - - - - -2.61 -
9.60 4.195 5.42 5.33 IFL IOOF Hldgs ................. 5.33 - 6012 5.33 5.34 52.50 f .97 1.74 9.85 50.82 10.5 8.319 3.605 4.44 4.24 NUF Nufarm ...................... 4.36 +4 22008 4.36 4.37 11.00 - 1.43 2.52 -12.87 -
7.90 ▲ 4.76 7.90 7.79 IPH IPH........................... 7.85 +7 5473 7.83 7.85 23.00 p 1.00 .16 2.93 22.95 34.2 .12 .05 .06 .059 NUH Nuheara ..................... .059 +.1 4074 .059 .061 - - .01 - -.83 -
.29 .16 - - IQ3 iQ3Corp ..................... .29 - - .125 .26 - - .02 - .24 120.8 .027 .002 .014 .014 NVO Nvoi.......................... .014 - 3257 .014 .015 - - - - -.64 -
14.77 10.55 14.15 13.92 IRE IRESS ....................... 14.10 +25 3075 14.08 14.11 46.00 p .82 -.78 3.26 37.60 37.5 2.85 1.655 2.00 1.995 NZK NZK Salmon ................ 2.00 - 5 1.805 2.00 - - .88 - 11.46 17.5
.88 .565 .695 .66 ISU iSelect ....................... .69 +1.5 1406 .675 .69 -f - - - -9.27 - .795 .42 .515 .505 NZM NZME........................ .505 - 428 .505 .545 1.85 3.08 -.21 3.66 5.70 8.9
.86 .19 .245 .23 ISD Isentia Grp .................. .24 +1 2233 .24 .25 -f - -.19 - -8.40 - .08 .05 .052 .052 OKJ Oakajee Corp.............. .052 - 510 .056 .06 - - .04 - -.30 -
.031 .006 - - ICU iSENTRIC ................... .007 - - .007 .01 - - .01 - -1.62 - .02 .018 - - OKJO opt jun22 ................... .018 - - .012 .018 - - - - - -
.765 .105 .74 .71 ISX iSignthis ..................... .715 -1 15294 .715 .72 - - .01 - -.84 - .038 .013 .016 .015 OBJ OBJ.......................... .015 - 32553 .015 .017 - - - - -.11 -
2.405 1.955 2.07 2.03 IGL IVE Grp ...................... 2.03 -3 4187 2.03 2.05 16.10 f 1.16 .26 7.93 18.70 10.9 3.15 2.50 2.87 2.80 OCL Objective.................... 2.87 +6 225 2.85 2.97 5.00 f 1.48 .14 1.74 7.40 38.8
.28 .06 .09 .087 IXU IXUP ......................... .09 +.3 2257 .084 .092 - - .03 - -2.88 - .22 .13 .145 .145 OGA Ocean Grown Abalone..... .145 -.5 100 .14 .15 - - .10 - -.90 -
4
Tables
2.26 ▲ 1.98 2.26 2.26 OCP Oceania Capital ............ 2.26 +1 51 2.26 2.28 3.00 f 2.34 1.50 1.33 7.01 32.2 .155 .056 .145.135..... SWF SelfWealth .145 +.5 4747 .145 .15 - - .02 - -3.93 -
1.14 .95 - - OCA Oceania Healthcare ........ .99 - - .99 1.00 - - .81 - 5.59 17.7 .115 .059 - - SEN Senetas ..................... .067 - - .067 .069 .04 - .02 .60 -.08 -
2.47 1.37 1.465 1.415 OFX OFX Grp..................... 1.45 - 2359 1.435 1.455 5.92 f 1.23 .25 4.08 7.28 19.9 .18 .078 - - SNS Sensen Nets ................ .099 - - .091 .098 - - .01 - -1.09 -
.07 .034 - - OLH Oldfields..................... .034 - - .027 .05 - - .04 - -.37 - .183 .095 .105 .105 SE1 Sensera ..................... .105 - 1111 .10 .105 - - - - -6.41 -
.155 .019 .047 .046 OLI Oliver’s Real Food.......... .046 +.1 1325 .045 .046 - - .04 - -5.27 - .355 .15 - - SEQ Sequoia Fin Grp ............ .17 - - .17 .185 .50 f 1.18 .09 2.94 .59 28.8
.23 .021 .053 .05 OSL Oncosil Medical ............ .05 -.3 8765 .051 .053 - - .02 - -1.55 - 4.29 2.41 4.05 4.01 SKO Serko ........................ 4.01 -1 114 4.01 4.10 - - .19 - 1.92 208.9
1.00 .775 - - 1AL Oneall Intl ................... .84 - - .67 .77 5.00 1.43 .19 5.95 7.13 11.8 4.53 2.55 3.61 3.41 SRV Servcorp .................... 3.41 -15 220 3.41 3.61 26.00 p - 2.25 7.62 -5.80 -
1.225 .51 .695 .685 OMN OneMarket.................. .69 - 491 .69 .695 - - 1.62 - -135.66 - 2.92 1.47 2.92 2.82 SSM Service Stream ............. 2.90 +4 24487 2.89 2.91 8.00 f 1.56 .19 2.76 12.52 23.2
1.805 .19 - - ONE Oneview Healthcare ....... .25 - - .24 .25 - - .19 - -46.94 - .025 .009 .016 .016 SVT ServTech Global............ .016 - 1000 .016 .017 - - - - -.33 -
.92 .37 ▼ .395 .37 OVH Onevue Hldgs .............. .375 -2.5 4942 .38 .39 - - -.03 - -.73 - 23.875 13.17 18.81 18.52 SVW Seven Grp................... 18.77 +19 3270 18.76 18.77 42.00 f 2.30 3.70 2.24 96.69 19.4
5.48 3.35 4.39 4.23 OML oOh! Media ................. 4.37 +4 20591 4.36 4.37 11.00 f 1.45 -.73 2.52 16.00 27.3 1.11 .415 .425 .415 SWM Seven West Media ......... .415 -1 27650 .415 .42 -f - - - 7.90 5.3
.069 .026 .044 .04 OPN OpenDNA ................... .04 -.2 1997 .04 .042 - - .01 - -2.85 - 4.18 2.055 3.12 3.03 SGF SG Fleet Grp ................ 3.08 -2 897 3.06 3.20 18.12 f 1.40 -.57 5.88 25.36 12.1
.025 .015 .018 .016 OPNO opt oct21 ................... .018 - 6020 .015 .018 - - - - - - .24 .001 .001 .001 SRO ShareRoot .................. .001 - 50000 .001 .002 - - - - - -
.80 .51 .79 .77 OPT Opthea ...................... .79 +3 259 .775 .79 - - .16 - -7.89 - .58 .31 .45 .45 SSG Shaver Shop Grp ........... .45 - 361 .44 .455 4.40 p 1.09 .15 9.78 4.80 9.4
.078 .028 - - OIL Optiscan Imaging .......... .056 - - .052 .054 - - .01 - -.51 - .40 .115 .14 .14 SBW Shekel Brainweigh ......... .14 -.5 372 .14 .155 - - - - - -
.605 .28 .36 .35 OEC Orbital Corp................. .35 -1 288 .32 .35 - - .14 - -.24 - 1.025 .61 .65 .65 SHJ Shine ........................ .65 - 33 .65 .695 3.50 2.23 .97 5.38 7.80 8.3
.30 .079 .14 .125 ODA Orcoda ...................... .14 +1.5 2573 .14 .15 - - - - -3.94 - 1.18 .50 .54 .53 SHM Shriro Hldgs................. .54 +.5 301 .54 .57 7.00 f 1.16 .52 12.96 8.10 6.7
21.10 16.02 20.61 20.39 ORI Orica......................... 20.48 -1 10880 20.47 20.49 53.50 1.06 2.97 2.61 56.70 36.1 .095 .047 .064 .064 SDX Sienna Cancer.............. .064 -.1 26 .063 .068 - - - - -.79 -
3.72 2.86 3.32 3.28 ORA Orora ........................ 3.30 +3 14269 3.29 3.30 13.00 p 1.42 .88 3.94 18.40 17.9 7.20 6.00 - - SSL Sietel ........................ 7.20 - - 6.75 7.20 - - 8.55 - 19.26 37.4
.78 .105 .50 .485 OCC Orthocell .................... .485 -2 9655 .485 .49 - - .01 - -5.85 - .902 .815 - - SSLPA 5% cum pf ................. 1.00 - - - - 10.00 - - 10.00 - -
.254 .062 ▼ .064 .062 OSP Osprey Med................. .063 -.1 14561 .063 .066 - - .09 - -11.50 - .657 .405 .595 .58 SIG Sigma Health ............... .595 +1.5 38197 .585 .595 3.50 f 1.09 .37 5.88 3.80 15.7
.05 .007 .007 .007 OLV OtherLevels................. .007 - 698 .007 .008 - - -2.50 - -.87 - .585 .15 .575 .51 SLX Silex Systems............... .53 -5 5596 .53 .545 - - .24 - -.60 -
.245 .06 .07 .066 OVT Ovato ........................ .066 +.1 624 .067 .07 - - .31 - -6.90 - 3.33 .24 .70 .65 SIV Silver Chef .................. .70 +4.5 4869 .685 .70 -f - 2.09 - -118.84 -
.35 .20 .30 .295 OVN Oventus Medical ........... .295 -.5 112 .295 .30 - - .07 - -6.38 - .18 .03 .07 .07 SIS Simble Solutions ........... .07 +.1 1250 .065 .07 - - -.01 - -9.01 -
5.64 3.35 5.05 4.90 OTW Over The Wire............... 4.96 -10 417 4.96 5.00 2.75 f 5.25 -.33 .55 14.43 34.4 .445 .285 .35 .34 SIO Simonds Grp................ .35 +2 291 .335 .36 -f - - - 5.87 6.0
1.275 .105 ▼ .115 .105 P2P P2P Transport ............. .105 -.5 1857 .10 .11 - - .09 - -1.56 - .035 .017 - - SIT Site Grp Int .................. .035 - - .034 .035 - - - - -1.21 -
.70 .50 .685 .67 PEA Pacific Energy .............. .67 -.5 841 .67 .685 1.00 f 2.94 .34 1.49 2.94 22.8 .063 .016 .021 .021 SKN Skin Elements .............. .021 - 554 .02 .025 - - - - -2.49 -
7.29 4.23 4.90 4.71 PAC Pacific Current.............. 4.90 +20 503 4.70 4.90 32.00 f 3.34 6.59 6.53 106.99 4.6 .003 .001 - - SKNOA opt dec20 .................. .001 - - .001 .017 - - - - - -
1.70 1.055 1.27 1.27 PSQ Pacific Smiles............... 1.27 +2 42 1.20 1.38 6.10 f .85 .19 4.80 5.20 24.4 2.50 1.097 1.11 1.10 SKT Sky Network TV ............ 1.11 +.5 1638 1.105 1.115 14.05 - -.18 12.66 -59.30 -
.40 .30 - - PNW Pacific Star Net ............. .33 - - .30 .33 -f - .04 - -2.66 - 3.97 3.21 3.76 3.70 SKC SkyCity Entertain........... 3.76 +6 7382 3.74 3.76 18.75 1.19 .54 4.99 22.24 16.9
5.575 2.20 2.73 2.66 PGH Pact Grp Hldgs ............. 2.72 +4 18062 2.71 2.72 11.50 p - -.54 4.23 -86.40 - .23 .13 .155 .15 SKF Skyfii......................... .15 -.5 913 .145 .155 - - - - -.72 -
.225 .027 .20 .187 PCK PainChek.................... .19 - 17964 .19 .195 - - - - -.30 - 3.65 1.51 1.57 1.57 SGH Slater & Gordon ............ 1.57 - - 1.57 1.64 -p - .60 - -1819.33 -
1.60 .90 1.15 1.135 PAL Palla Pharma................ 1.14 -2.5 206 1.14 1.175 - - .43 - -7.14 - .032 .012 .024 .024 SM8 Smart Marine Systems .... .024 - 1928 .024 .025 - - - - -1.95 -
.023 .004 - - PPY Papyrus Aust ............... .005 - - .005 .01 - - - - -.05 - .27 .092 .105 .10 SPZ Smart Parking .............. .105 - 1051 .10 .105 - - .06 - -.31 -
2.149 .693 1.66 1.515 PAR Paradigm Bio ............... 1.63 +12 14061 1.625 1.63 - - .07 - -5.53 - 13.35 7.26 8.98 8.80 SIQ Smartgrp .................... 8.84 -7 2813 8.84 8.85 41.50 f 1.13 -.26 4.69 46.70 18.9
.86 .40 .455 .45 PGC Paragon Care ............... .45 - 3234 .45 .455 3.10 f .75 -.01 6.89 2.31 19.5 .225 .15 .185 .18 SMP Smartpay.................... .18 -.5 864 .18 .19 - - - - -1.02 -
.19 .07 ▼ .071 .07 PRZ ParaZero .................... .07 -.5 1200 .065 .075 - - .01 - -7.59 - 1.07 .10 .12 .11 SIL Smiles Inclusive ............ .11 -1 3134 .11 .12 - - - - -2.75 -
.24 .077 - - PKD Parkd ........................ .09 - - .081 .099 - - .03 - -4.94 - 2.45 1.40 1.565 1.55 SOM SomnoMed ................. 1.55 -1 111 1.55 1.60 - - .18 - -26.56 -
.04 .003 - - PKDO opt dec19 .................. .003 - - - .003 - - - - - - 28.03 21.26 27.595 27.25 SHL Sonic Healthcare ........... 27.57 +15 7231 27.56 27.58 82.00 p 1.35 -2.22 2.97 110.40 25.0
.011 .003 - - PWN Parkway Minls .............. .004 - - .004 .005 - - - - -.82 - 2.555 2.15 2.47 2.42 SKI Spark Infrastructure........ 2.44 - 47687 2.43 2.44 16.00 - 1.70 6.56 -5.75 -
.002 .001 - - PWNCA ctg .......................... .002 - - - .001 - - - - - - 4.14 3.35 3.80 3.75 SPK Spark New Zealand ........ 3.77 -1 24371 3.76 3.77 19.83 .94 .25 5.26 18.60 20.3
.051 .02 .024 .023 PAB Patrys........................ .023 -.1 13204 .022 .023 - - - - -.06 - .32 .091 .10 .098 SP3 Spectur...................... .098 -.2 1229 .098 .099 - - .05 - -6.12 -
.885 .575 .72 .70 PYG PayGroup ................... .70 -4 214 .69 .73 - - .26 - -4.04 - .16 .026 - - SP3O opt dec20 .................. .05 - - .02 .048 - - - - - -
.225 .125 .15 .15 PG1 Pearl Global................. .15 - 300 .14 .15 - - .03 - -.86 - 6.83 1.665 2.07 1.945 SDA SpeedCast Intl.............. 2.05 +5.5 57217 2.04 2.05 7.20 .15 -2.52 3.51 1.09 188.1
.072 .003 - - PG1OB opt jan21 ................... .004 - - .004 .008 - - - - - - .071 .037 - - SRS Spicers ...................... .071 - - - - - - .06 - -.24 -
1.255 .945 1.15 1.13 PPC Peet.......................... 1.15 +2 194 1.13 1.16 5.00 f 2.06 1.20 4.35 10.29 11.2 .28 .08 .275 .255 ST1 Spirit Telecom .............. .255 -.5 11482 .255 .26 - - .02 - -.09 -
9.63 6.86 7.48 7.36 PDL Pendal Grp.................. 7.46 - 7127 7.44 7.46 50.00 p 1.03 1.14 6.70 51.50 14.5 .065 .004 .046 .039 ST1O opt jul19 .................... .039 -.1 11716 .041 .048 - - - - - -
3.50 1.44 1.535 1.53 PCG Pengana Capital............ 1.53 - 71 1.53 1.57 10.50 .35 .27 6.86 3.69 41.5 2.00 .305 .515 .505 SPT Splitit ........................ .505 - 11687 .505 .51 - - - - - -
.37 .255 .30 .295 PTL Pental........................ .295 -1 1402 .28 .30 1.60 f - .32 5.42 -20.25 - .23 .06 .063 .061 SHO SportsHero ................. .061 -.2 3504 .061 .063 - - - - -2.33 -
3.69 1.545 3.52 3.35 PPE People Infrastruct .......... 3.42 -8 744 3.37 3.42 -f - .08 - 13.48 25.4 1.815 1.095 1.695 1.595 SPO Spotless Grp Hld ........... 1.695 +9.5 249 1.65 1.695 - - -.46 - 6.90 24.6
.032 .01 .012 .012 PIL Peppermint Inv ............. .012 - 3633 .012 .013 - - - - -.21 - .09 .03 - - SFL Spring FG ................... .033 - - .02 .033 -f - .01 - -1.16 -
46.105 29.70 43.65 43.11 PPT Perpetual.................... 43.20 -29 1825 43.18 43.25 265.00 f 1.08 6.43 6.13 287.30 15.0 .775 .285 .50 .49 SRG SRG Global ................. .495 -.5 1881 .495 .50 3.50 f 1.50 .39 7.07 5.25 9.4
1.15 ▲ 1.105 1.15 1.13 PCI Perpetual Cred Tr........... 1.145 +1 6590 1.14 1.145 - - - - - - 1.03 .50 .78 .765 S66 Star Combo................. .77 - 305 .76 .775 - - .20 - -1.67 -
.044 .03 - - PTR Petratherm.................. .035 - - .035 .036 - - - - -.83 - 1.662 .87 1.38 1.36 SPL Starpharma ................. 1.365 +.5 1627 1.365 1.38 - - .13 - -3.05 -
.058 .030 .054 .05 PAA PharmAust .................. .053 +.1 13439 .051 .052 - - .02 - -.84 - 3.61 2.49 3.58 3.51 SDF Steadfast Grp............... 3.53 - 12218 3.52 3.53 7.90 f 1.33 - 2.24 10.50 33.6
.345 .23 .242 .235 PXS Pharmaxis................... .235 -.5 1741 .235 .245 - - .05 - -3.26 - .195 .078 .097 .097 SGI Stealth Global .............. .097 +.7 250 .091 .10 - - .07 - .27 35.9
1.54 ▲ .315 1.54 1.41 PET Phoslock Env Tec .......... 1.41 +1 67701 1.41 1.42 - - .03 - - - 19.70 15.00 - - SST Steamships Trading........ 15.90 - - 13.01 17.60 58.38 1.48 11.72 3.67 86.45 18.4
.037 .022 .027 .027 PYC Phylogica ................... .027 - 5898 .026 .028 - - - - -.22 - .038 .013 - - SCU Stemcell United ............ .017 - - .016 .017 - - - - -.45 -
.48 .10 .10 .10 PIN PINCHme.com ............. .10 - 40 .10 .15 - - - - - - .80 .47 .55 .55 SXE Sthn X Elect Engnr ......... .55 - 444 .545 .55 3.00 f 1.50 .28 5.45 4.51 12.2
8.60 4.02 4.71 4.41 PNI Pinnacle Invest ............. 4.67 +22 6404 4.67 4.68 13.10 f 1.16 .91 2.81 15.20 30.7 1.425 .96 1.295 1.275 SXL Sthn Cross Media .......... 1.29 +1 10266 1.285 1.29 7.75 f - .27 6.01 -20.31 -
3.65 1.86 2.46 2.33 PNC Pioneer Credit .............. 2.39 +6 1743 2.38 2.40 12.02 f 2.03 1.68 5.03 24.41 9.8 4.59 ▲ 3.42 4.59 4.48 SGP Stockland ................... 4.58 +11 166117 4.57 4.59 27.60 .96 4.19 6.03 26.40 17.3
3.45 1.135 1.325 1.295 PVS Pivotal Systems ............ 1.295 - 298 1.295 1.33 - - - - - - .035 .016 - - SRY Story-I ....................... .016 - - .013 .019 - - .05 - .58 2.8
.20 .16 .18 .175 PKS PKS.......................... .175 -.5 2150 .175 .18 - - - - - - .005 .005 - - SRYO opt jul19 .................... .005 - - - .001 - - - - - -
5.86 4.37 5.08 4.98 PTM Platinum Asset ............. 5.00 -8 11207 4.99 5.01 29.00 f .96 .74 5.80 27.74 18.0 2.15 1.17 2.09 2.00 STG Straker Translations........ 2.06 +3 842 2.05 2.09 - - - - - -
.085 .024 .046 .044 3DP Pointerra .................... .044 -.1 5031 .044 .046 - - - - -.40 - .06 .029 .042 .039 SOR Strategic Elements......... .04 +.1 3513 .037 .041 - - .01 - -.55 -
3.00 ▲ 2.17 3.00 2.74 PBH PointsBet Hldgs ............ 2.92 +18 8070 2.91 2.95 - - - - - - .027 .008 - - SGO Stream Grp.................. .014 - - .015 .02 -f - 1.59 - -.25 -
1.87 .455 1.84 1.605 PNV Polynovo .................... 1.71 -12 48321 1.70 1.71 - - .04 - -.70 - 1.33 .65 .695 .66 SMN Structural Monitor.......... .675 - 509 .675 .68 - - .08 - -2.58 -
.21 .031 .066 .066 PVL Powerhouse Ven ........... .066 -.4 87 .066 .07 - - .22 - -28.88 - .01 .003 .004 .003 SUD SUDA Pharma .............. .004 +.1 17023 .003 .004 - - - - -.31 -
.465 .235 .315 .29 PWL Powerwrap.................. .305 +1.5 9442 .28 .305 - - - - - - .005 .001 - - SUDOC opt jul20 .................... .001 - - - .001 - - - - - -
3.08 .29 2.54 2.42 PPK PPK Grp..................... 2.46 - 611 2.46 2.50 1.00 f 2.10 .28 .41 2.10 117.1 .002 .001 .001 .001 SUDOD opt jun21 ................... .001 - 19180 .001 .002 - - - - - -
1.185 .32 .41 .397 PPS Praemium ................... .40 - 10124 .40 .405 - - .03 - .31 129.0 7.31 5.10 - - SNZ Summerset Grp ............ 5.30 - - 5.30 5.48 10.55 8.75 4.17 1.99 92.34 5.7
20.16 13.61 16.09 15.23 PMV Premier Invest .............. 16.04 +81 2613 16.02 16.05 66.00 f .90 3.48 4.11 59.33 27.0 15.96 12.12 13.48 13.36 SUN Suncorp Grp ................ 13.36 -7 20068 13.36 13.39 66.00 f 1.01 6.26 4.94 66.39 20.1
.123 .037 .04 .038 PTX Prescient Therapeut ....... .039 -.1 21556 .038 .039 - - .02 - -1.41 - 1.875 1.275 1.70 1.675 SDG Sunland Grp ................ 1.685 -1.5 73 1.685 1.70 10.00 f 1.48 2.48 5.93 14.80 11.4
.025 .014 - - PTXOC opt mar23 .................. .022 - - .019 .022 - - - - - - 8.45 5.15 5.50 5.50 SGLLV SunRice ..................... 5.50 +5 193 5.33 5.50 -f - - - - -
.15 .06 - - PFG Prime Financial ............. .066 - - .066 .068 .65 f .83 -.05 9.85 .54 12.2 10.44 6.35 9.31 9.16 SUL Super Retail Grp............ 9.25 +10 7028 9.25 9.26 49.00 f 1.32 .10 5.30 64.70 14.3
.31 .195 .21 .205 PRT Prime Media Grp ........... .205 -.5 2508 .205 .215 -f - .08 - 1.70 12.1 2.573 1.10 ▼ 1.165 1.10 SLC Superloop................... 1.115 -2 14695 1.115 1.12 -f - .45 - -1.45 -
.48 .33 .395 .39 PGX Primero Grp................. .39 - 241 .39 .40 - - .21 - 1.70 22.9 5.20 3.41 - - SNL Supply Net .................. 3.56 - - 3.55 3.65 14.00 f 1.49 .88 3.93 20.81 17.1
27.49 ▲ 7.76 27.49 25.48 PME Pro Medicus ................ 27.31 +166 3164 27.25 27.41 7.00 f 2.32 .22 .26 16.25 168.1 .48 .14 .20 .20 SW1 Swift Media ................. .20 -1 21 .20 .21 - - -.04 - -.42 -
1.80 1.23 1.64 1.61 PBP Probiotec.................... 1.635 - 210 1.61 1.64 3.00 f 8.34 .58 1.83 25.03 6.5 8.42 6.24 8.16 8.07 SYD Sydney Airport.............. 8.09 +10 22175 8.08 8.10 38.50 .43 -3.21 4.76 16.53 48.9
.345 .11 - - PPG Pro-Pac Packaging ........ .15 - - .145 .15 1.00 f - .09 6.67 -19.71 - .054 .028 .04 .04 SOP Synertec .................... .04 - 375 .033 .04 - - - - .20 20.0
3.34 2.42 3.25 3.195 PFP Propel Funeral .............. 3.20 +1 320 3.20 3.24 -f - .91 - 28.36 11.3 .007 .001 - - SOPOA opt aug20 .................. .001 - - .001 .004 - - - - - -
.009 .001 - - PCH Property Connect .......... .003 - - .002 .003 - - - - -.33 - 12.28 7.40 8.87 8.58 SM1 Synlait Milk.................. 8.70 +19 613 8.69 8.70 - - 2.42 - 37.29 23.3
.54 .23 .45 .39 PRO Prophecy Int’l............... .41 +4 1173 .40 .425 - - .01 - -2.29 - .02 .002 .003 .002 SYT Syntonic..................... .002 -.1 108836 .002 .003 - - - - -.23 -
4.55 3.43 3.75 3.67 PGL Prospa Grp.................. 3.71 +2 3344 3.70 3.73 - - - - - - 4.99 4.09 4.70 4.67 TAH Tabcorp Hldgs ............. 4.69 +1 41824 4.69 4.70 21.00 f .40 -2.07 4.48 8.40 55.8
.036 .007 .01 .01 POW Protean Energy ............. .01 - 1805 .009 .01 - - .01 - -1.34 - 4.19 3.30 - - TWD Tamawood .................. 3.40 - - 3.45 3.59 27.00 f 1.26 .51 7.94 33.99 10.0
.49 .21 .34 .32 PIQ Proteomics Int Lab ......... .335 -.5 314 .33 .34 - - .06 - -2.37 - .70 .011 - - TBL Tambla....................... .52 - - .52 .55 - - -.10 - -2.00 -
.185 .045 .068 .061 PSZ PS&C ........................ .068 +.4 1950 .061 .07 -f - -.04 - -10.20 - .196 .103 - - TFL Tasfoods .................... .145 - - .14 .155 - - .12 - -.67 -
3.25 2.26 2.77 2.70 PSI PSC Insurance.............. 2.70 - 148 2.65 2.76 7.60 f .78 .14 2.81 5.90 45.8 5.19 3.98 4.94 4.83 TGR Tassal Grp................... 4.90 +6 5472 4.90 4.91 17.00 p 2.07 2.84 3.47 35.24 13.9
.825 .515 .69 .675 PTB PTB Grp ..................... .69 +1.5 317 .68 .69 7.00 f .91 .67 10.14 6.37 10.8 .069 .033 - - TDL TBG Diagnostics ........... .035 - - .035 .31 - - .05 - -1.91 -
.165 .01 .011 .011 PPL Pureprofile .................. .011 +.1 41 .012 .013 - - -.14 - -7.85 - .95 .69 .90 .88 TIP Teaminvest Private ......... .90 +1 305 .88 .90 - - - - - -
5.38 .44 3.20 3.00 PO3 Purifloh ...................... 3.15 -5 145 3.00 3.24 - - .24 - -7.45 - .045 .018 - - TCN Techniche ................... .022 - - .023 .034 - - - - -.27 -
3.95 2.64 3.25 3.13 PPH Pushpay Hldgs ............. 3.19 -6.5 5031 3.18 3.20 - - .07 - 9.67 33.0 9.395 4.26 8.04 7.83 TNE Technology One ............ 7.86 +1 11586 7.86 7.87 9.31 p 2.06 .05 1.18 19.22 40.9
4.70 2.63 4.41 4.18 PWH PWR Hldgs.................. 4.40 +20 930 4.34 4.40 7.80 f 1.55 .29 1.77 12.08 36.4 1.535 ▲ .54 1.535 1.38 TLX Telix Pharmaceutical....... 1.53 +16 15437 1.53 1.535 - - .06 - -6.84 -
1.00 .455 .84 .795 PLX Pyrolyx Ag................... .84 +4 128 .66 .90 - - .95 - 68.54 1.2 3.91 ▲ 2.71 3.91 3.865 TLS Telstra Corp ................. 3.87 -1 522059 3.87 3.88 12.50 f 2.09 .56 3.23 26.10 14.8
.04 .003 .009 .009 QTG Q Tech Grp ................. .009 - 1111 .006 .009 - - -.04 - -5.45 - 1.73 .665 1.485 1.485 TPW Temple & Webster .......... 1.485 +1.5 878 1.485 1.52 - - .06 - 3.53 42.1
6.92 5.18 5.84 5.69 QAN Qantas Airways............. 5.83 +16 59803 5.82 5.83 22.00 f 2.36 1.82 3.77 52.00 11.2 .22 .041 .056 .056 TPP Tempo Aust ................. .056 +.1 237 .057 .058 - - .06 - -2.22 -
1.77 1.11 1.48 1.465 QIP Qantm Intellectual.......... 1.465 +.5 1756 1.45 1.49 -f - - - 7.88 18.6 .097 .042 .046 .046 TNT Tesserent.................... .046 -.1 5300 .045 .046 - - - - -2.96 -
13.16 9.50 12.01 11.89 QBE QBE Insurance Grp ........ 11.91 - 22345 11.91 11.92 50.00 p .82 5.98 4.20 41.02 29.0 .66 .41 .49 .45 THC THC Global Grp ............ .48 +3.5 17081 .48 .49 - - .19 - -6.93 -
1.07 .66 .81 .77 QMS QMS Media ................. .79 -2 2695 .76 .795 2.20 f 2.55 -.05 2.78 5.60 14.1 .25 .049 .08 .057 THCO opt dec19 .................. .08 +2 1528 .069 .08 - - - - - -
.025 .004 .006 .005 QFY Quantify Tech ............... .006 +.2 72788 .005 .006 - - - - -.62 - 16.08 8.14 15.69 15.10 A2M The A2 Milk Company ..... 15.66 +116 54731 15.65 15.66 - - .81 - 32.17 48.7
.038 .014 .027 .026 QTM Quantum Health............ .026 -.1 1661 .025 .028 - - .01 - .32 8.1 .319 .006 - - AU1 THE Agency Grp Aus ...... .082 - - .075 .08 - - - - -13.17 -
1.20 .01 - - QPR Quattro Plus Estate ........ .95 - - .955 1.22 - - .90 - -389.00 - 9.30 3.95 5.07 4.93 CGL The Citadel Grp............. 4.96 - 691 4.96 4.99 13.80 f 2.87 .25 2.78 39.64 12.5
3.16 2.32 3.095 3.06 QUB Qube Hldgs ................. 3.08 +2 62347 3.08 3.09 5.60 f 2.41 1.18 1.82 13.50 22.8 .207 .046 .052 .051 DXN The Data Exchange ........ .051 +.1 4651 .051 .052 - - .07 - -1.60 -
.079 .062 - - QUE Queste Comms............. .062 - - - - - - .05 - -5.18 - .008 .002 - - DXNO opt may20.................. .002 - - .002 .003 - - - - - -
.102 .067 .085 .085 QHL Quickstep ................... .085 +.1 3633 .085 .086 - - .02 - .16 53.1 .212 .056 .084 .079 FOD The Food Revolution....... .082 +.3 4939 .082 .083 - - .02 - -.15 -
.04 .005 - - R3D R3D Global ................. .038 - - .038 .06 - - - - -1.50 - .345 .12 .125 .12 PGR The PAS Group ............. .12 - 713 .12 .14 -f - .29 - -3.39 -
.26 .048 .05 .048 RAC Race Oncology ............. .048 - 706 .046 .049 - - .03 - -6.55 - 5.97 1.81 2.10 2.07 TRS The Reject Shop............ 2.09 -1 223 2.07 2.09 21.00 f 1.55 5.49 10.05 32.50 6.4
1.20 .42 .52 .49 RZI Raiz Invest .................. .51 - 810 .49 .50 - - .13 - -6.08 - 5.66 3.685 4.25 4.195 SGR The Star Entertain .......... 4.20 +2 48503 4.20 4.21 23.50 f 1.26 2.12 5.60 29.70 14.1
74.12 51.89 73.44 72.78 RHC Ramsay Health Care ....... 73.29 +79 2003 73.28 73.30 146.50 f 1.36 -7.78 2.00 198.60 36.9 1.95 1.10 1.65 1.65 TNK Think Childcare............. 1.65 - 670 1.63 1.65 6.50 f 1.61 -.39 3.94 10.46 15.8
.07 .02 .029 .028 RAN Range Intl ................... .028 - 4794 .028 .03 - - .09 - -5.08 - .72 .28 .31 .28 TGA Thorn Grp ................... .28 -1 3664 .28 .285 -f - 1.06 - -9.30 -
.07 .049 - - RPG Raptis Grp .................. .049 - - - .046 - - .01 - .06 81.7 .25 .155 .17 .17 TPS Threat Protect Au........... .17 -1 486 .155 .175 - - -.20 - -3.24 -
100.81 69.23 99.79 97.20 REA REA Grp..................... 98.99 +166 2497 98.96 99.00 117.00 f .80 .75 1.18 93.20 106.2 .005 .001 .001 .001 THD Thred ........................ .001 - 5000 .001 .002 - - - - -.21 -
.62 .225 - - RCL ReadCloud.................. .33 - - .315 .33 - - .02 - -1.09 - .71 .40 .45 .45 TIA Tian An Aust ................ .45 +3 205 .45 .585 - - 1.26 - -17.23 -
.29 .05 - - RCLO opt nov20 .................. .085 - - .085 - - - - - - - 2.40 1.732 2.38 2.30 TLT Tilt Renewables ............ 2.30 -10 50 2.30 2.38 - - 1.40 - 2.59 88.8
2.15 1.505 1.595 1.565 RDY ReadyTech .................. 1.58 +.5 80 1.58 1.60 - - - - - - .056 .017 - - TML Timah Res................... .056 - - .056 .058 - - .05 - -.57 -
.017 .006 .011 .011 REV Real Estate Investar........ .011 +.1 228 .01 .011 - - -.01 - .28 3.9 1.55 .21 1.13 1.09 TNY Tinybeans Grp.............. 1.09 -1.5 630 1.08 1.09 - - .05 - -15.38 -
.265 .13 .22 .21 RCE Recce Pharmaceutical..... .22 - 338 .22 .225 - - - - -1.80 - 2.68 1.425 2.14 2.02 TTT Titomic ...................... 2.13 +8 714 2.12 2.13 - - .09 - -4.85 -
1.02 .51 .60 .595 RKN Reckon ...................... .60 +2 106 .595 .60 3.00 f 2.27 - 5.00 6.80 8.8 .014 .002 - - TOM Tomizone.................... .005 - - .003 .004 - - -.02 - -1.32 -
.06 .027 .058 .055 RFT Rectifier Technolog ........ .056 -.1 10810 .054 .056 - - - - .11 50.9 .057 .022 .027 .025 TTB Total Brain................... .027 +.3 2689 .025 .027 - - .01 - -.98 -
1.836 .82 .905 .885 RBL Redbubble .................. .89 -2 730 .87 .91 - - .01 - -4.88 - .765 .61 - - TWR Tower ........................ .73 - - .71 .74 - - .55 - 5.14 14.2
1.13 .99 1.12 1.105 RDC Redcape Hotel Grp......... 1.115 +.5 1506 1.105 1.115 - - - - - - 1.10 .30 - - TPC TPC Cons ................... .35 - - .35 - -f - .50 - 22.68 1.5
.62 .33 .39 .38 RDF Redflex ...................... .39 -1 19 .39 .41 -p - .41 - -.44 - 9.65 5.42 6.70 6.52 TPM TPG Telecom ............... 6.54 -1 7824 6.53 6.55 4.00 f 6.60 -1.04 .61 26.40 24.8
.103 .034 .039 .038 RFX Redflow ..................... .039 +.1 2702 .039 .04 - - .02 - -2.15 - .039 .019 .022 .022 TTI Traffic Tech.................. .022 - 100 .021 .022 -f - .04 - 1.79 1.2
3.97 1.97 1.98 1.98 RDH RedHill Education .......... 1.98 -.5 122 1.98 2.05 4.00 f 2.65 .36 2.02 10.62 18.6 .011 .005 - - TSN Transaction Solutions...... .008 - - .007 .008 - - - - - -
12.95 9.40 10.43 9.85 REH Reece........................ 10.37 +60 1285 10.34 10.39 20.25 f 2.03 .26 1.95 41.20 25.2 .028 .011 .012 .012 TTL Transcendence ............. .012 -.1 500 .012 .013 - - .01 - -.54 -
3.35 2.24 2.48 2.46 RCT Reef Casino Tr .............. 2.46 -1 64 2.46 2.48 13.18 1.54 1.99 5.36 20.28 12.1 .006 .001 - - TTLO opt aug19 .................. .002 - - - .001 - - - - - -
.015 .003 .005 .005 RFN Reffind....................... .005 - 10584 .004 .005 - - .01 - -.21 - 1.20 1.08 - - TCO Transmetro Corp ........... 1.20 - - - - 5.00 f 5.09 1.38 4.17 25.47 4.7
2.57 ▲ 2.47 2.57 2.515 RF1 Regal Invest Fund .......... 2.57 +4 477 2.52 2.55 - - - - - - 15.58 10.62 15.52 15.33 TCL Transurban Grp............. 15.38 +20 62526 15.38 15.40 59.00 p .20 3.95 3.84 11.80 130.3
.27 .06 - - RGS Regeneus ................... .095 - - .09 .10 - - -.02 - -2.50 - 19.90 13.38 16.025 15.67 TWE Treasury Wine............... 16.01 +38 26787 16.00 16.01 35.00 f 1.56 3.42 2.19 54.60 29.3
1.70 1.165 1.435 1.37 REX Regional Express........... 1.405 +3.5 1241 1.40 1.435 12.00 f 1.35 1.81 8.54 16.20 8.7 1.33 .35 - - TGO Trimantium Growthops .... .50 - - .37 .525 - - -.03 - -43.76 -
3.82 2.31 2.62 2.56 REG Regis Healthcare ........... 2.58 -2 2450 2.57 2.60 16.77 f 1.00 -1.00 6.50 16.77 15.4 .021 .014 - - TTA TTA Hldgs ................... .017 - - .012 .05 -f - .04 - -2.54 -
.038 .011 - - RD1 Registry Direct.............. .018 - - .011 .059 - - - - .13 13.8 .41 ▲ .26 .41 .37 2BE Tubi .......................... .375 -.5 9222 .375 .385 - - - - - -
.002 .002 - - RD1O opt oct19 ................... .002 - - - .002 - - - - - - 3.00 2.062 - - TRA Turners Automotive ........ 2.18 - - 2.16 - -p - .81 - 25.19 8.7
6.38 3.40 3.62 3.49 RWC Reliance Worldwide........ 3.61 +14 107578 3.60 3.62 7.00 f 1.81 .20 1.94 12.70 28.4 .013 .004 .01 .009 TV2 tv2u International........... .01 +.1 34088 .009 .01 - - - - -.19 -
.087 .027 - - RNT Rent.com.au................ .037 - - .037 .038 - - - - -1.09 - .004 .001 - - TV2OA opt mar21 .................. .003 - - .002 .003 - - - - - -
.127 .054 .06 .059 RNE Renu Energy ................ .059 -.1 503 .06 .065 - - .08 - -3.93 - .395 .11 .14 .135 TYM Tymlez Grp .................. .135 -2 726 .145 .16 - - - - - -
.28 .069 .17 .165 RAP Resapp Health.............. .17 - 6759 .165 .17 - - .01 - -1.00 - .27 .08 .105 .105 TZL TZ ............................ .105 -2 187 .105 .13 - - -.05 - -2.56 -
.72 .445 .65 .65 RMC Resimac Grp................ .65 - 230 .64 .65 1.90 f 4.26 .36 2.92 8.09 8.0 .21 .10 .125 .125 UCW UCW......................... .125 - 447 .12 .15 - - .05 - -.33 -
17.945 ▲ 12.65 17.945 17.83 RMD ResMed Inc ................. 17.85 +21 22075 17.84 17.88 14.49 3.05 - .81 44.17 40.4 .078 .019 - - UUL Ultima United ............... .023 - - .023 .065 - - .07 - -1.72 -
.17 .02 .11 .105 RHT Resonance Health ......... .11 +.5 1568 .105 .11 - - .01 - .26 42.3 .022 .002 .003 .002 UTR Ultracharge ................. .003 - 10308 .002 .003 - - - - -.93 -
.18 .07 .115 .105 RSH Respiri....................... .11 -.5 4715 .11 .115 - - - - -1.20 - 15.15 10.24 10.69 10.60 URW Unibail Rodamco Wfld..... 10.63 +13 7944 10.62 10.63 - - - - 68.17 15.6
8.03 6.86 - - RBD Restaurant Brands NZ ..... 8.03 - - - 8.80 - - -.19 - 27.57 29.1 .038 .008 .012 .012 UNL United Nets ................. .012 - 250 .011 .014 - - .01 - -14.58 -
.73 .125 .22 .195 RFG Retail Food Grp............. .22 +.5 30351 .20 .22 -f - -.84 - -181.31 - .79 .60 .745 .73 UOS Utd Overseas Aust ......... .735 -1.5 410 .735 .75 2.50 2.89 1.02 3.40 7.22 10.2
.535 .36 - - RTE Retech Tech................. .405 - - .25 .40 - - .20 - 4.40 9.2 1.98 .17 1.57 1.445 UWL Uniti Wireless ............... 1.53 +9.5 6474 1.52 1.53 - - - - - -
2.00 1.22 1.30 1.25 RVS Revasum .................... 1.30 +7 285 1.23 1.41 - - - - - - .31 .185 .25 .245 UBI Universal Biosensors ...... .25 - 5135 .245 .25 - - .29 - 21.00 1.2
.044 .015 - - REF Reverse Corp ............... .041 - - .042 .044 -f - .01 - -1.08 - .05 .023 - - UBN Urbanise.com .............. .03 - - .03 .034 - - .01 - -2.39 -
.222 .081 - - RWD Reward Min ................. .082 - - .082 .10 - - - - -.11 - 1.57 .75 .90 .89 URF US Masters Res Prop ...... .90 +1 645 .90 .92 6.00 - 1.39 6.67 -11.00 -
.035 .02 - - RWDOA opt jun21 ................... .02 - - .001 - - - - - - - .19 .11 .14 .14 UCM USCOM ..................... .14 - 474 .14 .15 - - .02 - -1.20 -
.008 .002 - - RXH Rewardle Hldgs ............ .005 - - .005 .006 - - - - -.03 - .063 .006 .007 .007 UUV UUV Aquabotix ............. .007 -.2 249520 .007 .008 - - - - -3.35 -
.41 .14 .245 .23 RNO Rhinomed................... .235 - 6134 .225 .24 - - .03 - -4.13 - .49 .019 .23 .20 VLT Vault Intelligence.......... .20 -2 7595 .195 .215 - - .03 - -3.30 -
3.10 1.035 2.93 2.78 RHP Rhipe ........................ 2.84 +1 1110 2.80 2.84 2.00 f 1.84 .16 .70 3.69 77.0 .003 .001 - - VMG VDM Grp .................... .002 - - .002 .003 - - - - -.04 -
.23 .127 .205 .20 RHY Rhythm Biosciences ....... .205 - 5319 .20 .205 - - .06 - -2.48 - 1.00 .29 - - VBS Vectus Biosystems......... .34 - - .225 .35 - - -.11 - -9.51 -
1.57 1.12 1.17 1.13 RIC Ridley........................ 1.17 +2 1293 1.135 1.17 4.25 f 1.60 .61 3.63 6.80 17.2 .645 .47 - - VEE Veem ........................ .56 - - .54 .56 -f - .13 - 1.39 40.3
.46 .25 .295 .295 RCW RightCrowd ................. .295 +2 15 .295 .30 - - .05 - -4.66 - .06 .023 - - VP7 Velocity Prop Gp............ .03 - - .025 .035 - - .06 - .74 4.1
.30 .15 .195 .195 RMY RMA Global ................. .195 - 1509 .195 .205 - - 1.91 - -.84 - .25 .046 - - VRS Veris ......................... .056 - - .05 .056 .50 f - .03 8.93 -10.16 -
.355 .047 .068 .067 ROO Roots Sustainable.......... .068 +.3 931 .07 .073 - - - - -6.52 - 14.345 9.51 12.50 12.15 VGI VGI Partners ................ 12.18 -7 233 12.15 12.18 - - - - - -
.555 .125 .21 .19 RGI Roto-Gro Intl................ .20 -.5 2305 .195 .21 - - .04 - -4.93 - 2.35 .03 - - VIA ViaGOLD Capital ........... .03 - - .041 - - - .56 - -7.00 -
.69 .532 .60 .595 RUL RPMGlobal Hldgs .......... .595 -.5 359 .59 .61 - - .13 - .16 371.9 2.835 2.415 2.67 2.61 VCX Vicinity Centres............. 2.64 +2 130497 2.63 2.64 15.90 1.14 2.96 6.02 18.10 14.6
2.38 1.945 2.35 2.31 RFF Rural Funds Grp ............ 2.32 +2 7423 2.32 2.33 10.43 1.28 1.27 4.50 13.33 17.4 .03 .03 - - VIG Victor Grp ................... .03 - - .03 - - - .01 - .16 18.8
4.51 2.75 4.235 4.20 RHL Ruralco ...................... 4.20 +1 1406 4.20 4.22 16.00 f 1.46 .50 3.81 23.42 17.9 2.39 2.13 2.195 2.18 VOL Victory Offices .............. 2.19 -1 143 2.17 2.19 - - - - - -
.575 .41 .45 .435 RXP RXP Services ............... .435 -1 1666 .435 .465 3.75 f 1.34 - 8.62 5.02 8.7 2.36 1.55 2.33 2.32 VLW Villa World................... 2.32 -1 5211 2.32 2.33 18.50 f 1.88 2.31 7.97 34.70 6.7
.40 .19 - - SRH Saferoads .................. .19 - - .19 .22 - - .14 - 2.35 8.1 3.90 1.73 2.79 2.705 VRL Village Roadshow .......... 2.78 +7 980 2.75 2.79 -f - .94 - -104.76 -
.75 .46 .495 .495 SLM Salmat....................... .495 - 10 .49 .52 3.00 f 3.88 - 6.06 11.64 4.3 .039 .036 - - VIP VIP Gloves .................. .039 - - .003 .032 - - .02 - -1.07 -
.82 .425 .78 .775 SO4 Salt Lake Potash ........... .78 - 655 .77 .78 - - - - -6.55 - .25 .16 .17 .165 VAH Virgin Aus Hldg ............. .17 - 1476 .165 .17 - - .05 - -7.33 -
.465 .265 .33 .325 SND Saunders Intl................ .33 +2 1495 .31 .33 -f - .20 - -4.24 - 5.905 3.81 4.83 4.61 VRT Virtus Health ................ 4.79 +18 1498 4.78 4.82 24.00 f 1.49 -2.18 5.01 35.85 13.4
2.74 2.32 2.57 2.52 SCP SCA Prop Grp............... 2.55 +2 33407 2.54 2.55 14.70 1.29 2.27 5.76 19.03 13.4 .29 .035 .061 .06 VTI Visioneering Tech........... .06 - 4309 .057 .06 - - .06 - -11.33 -
4.525 3.63 4.095 4.02 SCG Scentre Grp ................. 4.03 -2 326644 4.03 4.04 22.16 p 1.94 4.46 5.50 43.10 9.4 5.88 3.28 5.69 5.55 VGL Vista Grp Int................. 5.60 -5 12 5.51 5.60 2.96 2.38 .60 .53 7.05 79.4
17.40 12.80 - - SFC Schaffer Corp............... 13.90 - - 13.68 13.99 60.00 f 2.97 7.12 4.32 178.02 7.8 1.765 .85 1.39 1.35 VTG Vita Grp...................... 1.36 +1.5 1060 1.36 1.375 9.60 f 1.62 .03 7.06 15.57 8.7
.017 .008 .009 .008 SCL Schrole Grp ................. .009 - 8517 .008 .009 - - - - -.64 - 1.05 .65 .745 .72 VLS Vita Life Sciences .......... .745 +2 28 .70 .75 3.75 f 1.18 .39 5.03 4.44 16.8
.155 .029 .14 .135 SDV Scidev ....................... .14 +1 452 .135 .14 - - .04 - 3.07 4.6 1.015 .84 .92 .90 VTH Vitalharvest ................. .92 +1 1364 .91 .925 - - .01 - -4.41 -
.31 .07 .09 .09 SCT Scout Sec ................... .09 +.5 300 .088 .10 - - - - -2.72 - 2.58 1.66 2.21 2.15 VEA Viva Energy Grp ............ 2.21 +4 22156 2.20 2.21 -f - - - - -
.99 .49 - - SDI SDI........................... .885 - - .885 .90 2.60 f 2.47 .40 2.94 6.42 13.8 2.77 2.07 2.67 2.63 VVR Viva Energy Reit ............ 2.65 +3 13481 2.64 2.66 13.20 1.74 2.20 4.98 23.02 11.5
.18 .075 .088 .087 SFG Seafarms Grp............... .088 +.1 4683 .088 .089 - - .02 - -1.54 - 1.145 .89 .95 .95 VVA Viva Leisure ................. .95 - 71 .925 .95 - - - - - -
.095 .035 - - SFGO opt jul21 .................... .035 - - .035 .045 - - - - - - .175 .044 .10 .098 VMT Vmoto ....................... .10 +.1 992 .099 .10 - - .07 - -.43 -
4.43 3.50 3.74 3.65 SLK SEALINK Travel Grp........ 3.70 -4 598 3.70 3.80 14.50 f 1.44 1.06 3.92 20.90 17.7 4.90 2.29 3.16 3.08 VOC Vocus Grp................... 3.13 +5 18701 3.12 3.13 -f - .44 - 6.46 48.5
.093 .025 .046 .042 SES Secos Grp................... .042 -.3 4580 .042 .045 - - .01 - -1.80 - 1.932 .745 1.655 1.63 VHT Volpara Health Tech........ 1.63 +1.5 4341 1.63 1.635 - - .08 - -6.42 -
.76 .20 .425 .39 SMX Security Matters............ .405 -1.5 700 .40 .42 - - - - - - .004 .001 .001 .001 VPR Volt Power Grp ............. .001 - 18189 .001 .002 - - - - -.06 -
22.94 16.27 22.24 21.69 SEK Seek ......................... 21.94 +32 9002 21.91 21.95 46.00 f .31 -2.82 2.10 14.40 152.4 .17 .073 - - VN8 Vonex Ltd ................... .11 - - .105 .12 - - .02 - -1.09 -
7.66 5.00 7.47 7.21 SHV Select Harvests............. 7.46 +13 1250 7.41 7.46 19.00 f 1.90 3.42 2.55 36.10 20.7 .05 .02 - - VN8O opt jun20 ................... .04 - - .021 - - - - - - -
Tables 5
4.89 1.67 1.975 1.90 WGN Wagners Hld Co ........... 1.94 -2 1299 1.92 1.945 -f - .36 - 9.20 21.1 2.28 1.16 2.282.25..... XIP Xenith IP Grp 2.28 +3 1137 2.24 2.30 7.75 f - .04 3.40 -16.83 -
2.45 1.50 1.675 1.675 WAT Waterco ..................... 1.675 +5.5 5 1.64 1.75 5.00 f 1.58 - 2.99 7.90 21.2 64.49 36.10 64.04 62.80 XRO Xero.......................... 63.47 +116 2160 63.46 63.50 - - - - -18.20 -
1.655 .455 .55 .535 WHA Wattle Health Au............ .54 -1 995 .535 .54 - - .29 - -5.13 - .004 .001 .002 .002 XPE Xped......................... .002 - 4640 .002 .003 - - - - -.19 -
17.735 10.18 13.50 13.22 WEB Webjet....................... 13.44 +9 6497 13.41 13.44 20.50 f 1.96 -1.79 1.53 40.26 33.4 .255 .09 .105 .105 XPL Xplore Wealth............... .105 - 34 .105 .11 - - - - -.74 -
1.80 1.335 1.41 1.39 WBA Webster ..................... 1.39 -1 461 1.39 1.40 3.00 f 2.38 .80 2.16 7.15 19.4
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 18.00 - - 12.41 - - .72 .40 .505 .50 XF1 Xref .......................... .50 +.5 79 .49 .58 - - .04 - -5.48 -
1.55 .35 .49 .475 WBT Weebit Nano ................ .485 +1 1643 .485 .49 - - .05 - -9.25 - .20 .125 .19 .185 XRF XRF Scientific............... .185 -.5 691 .185 .19 .30 f 4.00 .12 1.62 1.20 15.4
.11 .022 .042 .038 WLD Wellard ...................... .039 -.3 6010 .039 .041 - - .18 - -4.95 - .04 .017 .024 .021 XTD XTD .......................... .023 +.3 9651 .023 .024 - - .02 - .12 19.2
5.70 4.30 5.30 5.30 WLL Wellcom Grp ................ 5.30 -10 3 5.30 5.40 22.00 f 1.43 .25 4.15 31.55 16.8 .53 .345 .45 .44 XTE XTEK ........................ .45 +2 377 .44 .455 - - .15 - -2.45 -
.11 .011 .013 .012 WNB Wellness And Beauty ...... .012 - 3021 .011 .012 - - .01 - -9.34 - .12 .054 .073 .072 YBR Yellow Brick Road ........ .073 - 135 .073 .075 - - .13 - -12.39 -
38.80 30.40 37.50 37.04 WES Wesfarmers ................. 37.46 +39 17830 37.46 37.48 220.00 f 2.22 6.41 5.87 488.38 7.7 .14 .055 .092 .089 YOJ Yojee......................... .09 - 2794 .09 .093 - - .01 - -.52 -
30.44 23.30 28.17 27.83 WBC Westpac Banking .......... 27.87 -2 32454 27.86 27.88 188.00 f 1.10 15.12 6.75 206.10 13.5 .15 .049 .078 .073 YOW Yowie Grp ................... .074 -.4 4328 .073 .074 - - .18 - -1.61 -
1.74 1.43 1.50 1.45 WSP Whispir ...................... 1.45 -5 656 1.45 1.46 - - - - - -
.165 .039 .095 .093 WHK WhiteHawk.................. .095 - 3532 .094 .095 - - .10 - -7.08 - .038 .005 .005 .005 YPB YPB Grp..................... .005 - 2500 .005 .006 - - - - -1.09 -
.205 .10 .145 .13 WOA Wide Open Agricultur ...... .14 +1 506 .135 .14 - - - - -.87 - .003 .001 - - YPBOA opt apr20................... .001 - - - .001 - - - - - -
1.675 .72 .82 .81 WND Windlab ..................... .81 - 21 .80 .81 - - .75 - -5.68 - .093 .033 .068 .054 ZLD Zelda Therapeutics....... .066 +1.3 95129 .066 .067 - - .01 - -.43 -
.35 .21 - - WNR Wingara Ag ................. .29 - - .27 .29 - - .13 - .89 32.6 1.24 .47 .55 .545 ZEN Zenith Energy ............... .545 - 602 .545 .585 - - .48 - 3.73 14.6
29.90 ▲ 14.50 29.90 28.50 WTC Wisetech Global............ 29.41 +114 6078 29.35 29.41 3.15 f 5.14 -.87 .11 16.20 181.5 .18 .053 - - ZGL Zicom Grp................... .11 - - .115 .12 - - .29 - -1.74 -
.495 .175 .245 .23 WWG Wiseway Gp ................ .23 -1.5 1105 .20 .245 - - .19 - -1.15 - 3.98 .835 3.22 3.12 Z1P ZIP Co ....................... 3.14 -6 12465 3.12 3.14 - - .05 - -4.90 -
.215 .024 .165 .145 WZR Wisr.......................... .15 -.5 55792 .15 .155 - - .01 - -1.37 - .02 .01 .012 .012 ZIP ZipTel ........................ .012 - 993 .012 .013 - - .01 - .02 60.0
34.84 27.03 34.495 34.15 WOW Woolworths Grp ............ 34.49 +35 17587 34.48 34.49 95.00 f 1.39 3.31 2.75 132.43 26.0
.965 .42 .565 .54 WPP WPP AuNZ.................. .55 -1.5 1386 .55 .56 6.30 f - -.48 11.45 -2.00 - .22 .067 .098 .095 ZNO Zoono Grp .................. .095 - 3519 .095 .098 - - .03 - -1.18 -
Mining & Oil Markets

.20 .056 .091 .09 TDO 3D Oil........................ .09 -.3 920 .09 .093 - - - - -.44 - .17 .056 .063.063..... BEM BlackEarth Min .063 - 691 .06 .066 - - - - -3.17 -
.005 .001 .001 .001 DDD 3D Res....................... .001 -.1 1800 .001 .002 - - - - -.12 - .065 .007 .012 .011 BLK Blackham Res .............. .012 - 77556 .011 .012 - - - - -2.28 -
.003 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .004 .001 .003 .003 BLKOB opt oct20 ................... .003 - 8000 .003 .004 - - - - - -
.026 .013 .018 .018 88E 88 Energy................... .018 - 83089 .018 .019 - - - - -.10 - .185 .063 .105 .094 BSX Blackstone.................. .10 +.4 4100 .095 .10 - - - - -3.10 -
.006 .002 - - ABL Abilene Oil & Gas.......... .002 - - .002 .005 - - - - -.37 - .046 .018 - - BLZ Blaze Intl .................... .024 - - .022 .025 - - - - -1.39 -
.002 .001 - - AJC Acacia Coal ................. .001 - - .001 .002 - - - - -.02 - .006 ▲ .003 .006 .006 BLZO opt mar22 .................. .006 +.1 1600 .004 .006 - - - - - -
.07 .028 .034 .034 ACB A-Cap Energy............... .034 - 478 .033 .039 - - - - -.29 - .145 .033 .135 .135 BGH Bligh Res .................... .135 +.5 212 .125 .135 - - - - -.12 -
.15 .028 .031 .03 AX8 Accelerate Res ............. .03 - 560 .03 .032 - - - - -1.19 - .002 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.02 -
.01 .006 - - ACS Accent Res.................. .006 - - - .005 - - - - -1.80 - .10 .038 .045 .044 BLU Blue Energy ................. .044 - 4878 .044 .045 - - - - -.49 -
.20 .12 .19 .19 AIV ActiveX ...................... .19 -.5 200 .18 .195 - - - - -.31 - 19.00 10.305 11.75 11.54 BSL BlueScope Steel ........... 11.65 -7 24285 11.64 11.66 14.00 22.75 8.73 1.20 318.48 3.7
.012 .002 .009 .009 ADD Adavale Res ................ .009 - - .009 .017 - - - - -.66 - .018 .005 .011 .011 BMG BMG Res.................... .011 - 23288 .01 .012 - - - - -.15 -
.017 .009 - - ADY Admiralty Res............... .009 - - .009 .011 - - - - -.07 - .21 .081 - - BOA Boadicea Res............... .145 - - .14 .165 - - - - -.93 -
1.23 .35 1.20 1.12 ADT Adriatic Metals.............. 1.15 -6 7453 1.12 1.15 - - - - -1.01 - .08 .042 .052 .05 BOE Boss Res .................... .052 - 23564 .052 .053 - - - - -.08 -
.014 .004 .008 .008 ADX ADX Energy ................. .008 +.1 22800 .007 .008 - - - - -.21 - .21 .092 .105 .096 BOC Bougainville Copper ....... .105 +.7 730 .096 .105 - - .11 - -1.12 -
.385 .19 .21 .205 AML Aeon Metals ................ .21 - 722 .205 .21 - - - - -.83 - .47 .058 .085 .082 B2Y Bounty Min.................. .085 +.1 1282 .085 .10 - - - - - -
.286 .048 .067 .063 AIS Aeris Res .................... .064 -.3 3235 .063 .064 - - .14 - 32.80 .2 .006 .002 - - BUY Bounty Oil & Gas ........... .003 - - .003 .004 - - - - -.45 -
.24 .008 .20 .20 AFL AF Legal Grp................ .20 -.5 1 .19 .20 - - - - -.36 - .059 .013 .045 .042 BCB Bowen Coal................. .045 +.5 6227 .041 .045 - - - - -.27 -
.03 .011 - - AFR African Energy Res ......... .015 - - .015 .017 - - - - -.99 - .018 .001 .008 .008 BCBO opt oct19 ................... .008 +.1 10000 .007 .013 - - - - - -
.40 .14 .16 .16 A1G African Gold................. .16 +.5 110 .155 .17 - - - - - - .47 .21 .38 .34 BRB Breaker Res................. .35 -1 4174 .34 .35 - - - - -9.85 -
.945 .44 .715 .70 AMN Agrimin ...................... .70 - 156 .64 .70 - - - - -1.15 - .35 .15 - - BRBCA ctg .......................... .15 - - .15 .50 - - - - - -
.24 .088 .175 .15 AGR Aguia Res ................... .165 -.5 1244 .15 .165 - - - - -1.64 - .097 .019 - - BCK Brockman Min .............. .033 - - .029 .03 - - - - .22 15.0
.45 .189 .38 .38 A1M AIC Mines ................... .38 - 3 .37 .40 - - - - -18.00 - .086 .015 - - BPL Broken Hill Prospect ....... .016 - - .018 .02 - - .01 - -1.21 -
5.12 2.07 5.02 4.90 AQG Alacer Gold ................. 4.97 +15 2130 4.95 4.97 - - - - 7.08 70.2 .052 .002 - - BPLO opt nov19 .................. .003 - - - .003 - - - - - -
.039 .016 - - AUQ Alara Res .................... .024 - - .024 .026 - - - - -.14 - .02 .009 .011 .011 BRK Brookside Energy .......... .011 - 682 .011 .012 - - - - -.13 -
.019 .011 .013 .013 ALY Alchemy Res................ .013 -.1 1000 .013 .014 - - - - -.13 - .004 .001 - - BRKOA opt dec20 .................. .002 - - .001 .002 - - - - - -
.70 .025 - - AL8 Alderan Res................. .04 - - .035 .039 - - - - -6.05 - .14 .056 .08 .08 BYH Bryah Res ................... .08 - 250 .075 .08 - - - - -1.38 -
.22 .115 .13 .125 ARN Aldoro Res .................. .125 -1.5 1075 .125 .15 - - - - -.72 - .017 .005 - - BYHO opt oct20 ................... .005 - - - .009 - - - - - -
.053 .026 - - AQI Alicanto Min................. .048 - - .045 .05 - - - - -2.80 - .05 .013 .015 .015 BNR Bulletin Res ................. .015 -.1 2399 .015 .019 - - - - -.95 -
.015 .002 - - AQIO opt jul19 .................... .002 - - - .001 - - - - - - .36 .195 .25 .24 BRU Buru Energy................. .245 +.5 2001 .24 .245 - - - - 6.89 3.6
.040 .009 - - AQX Alice Queen ................. .011 - - .01 .011 - - - - -.27 - .215 .098 .11 .11 BUX Buxton Res ................. .11 -.5 600 .11 .115 - - - - -2.38 -
.475 .18 .425 .402 ALK Alkane Res .................. .425 +1.5 14916 .42 .43 - - - - 4.55 9.3 .38 .195 .235 .225 BYE Byron Energy ............... .235 +.5 17510 .23 .235 - - - - 3.13 7.5
.10 .038 .073 .072 AHQ Allegiance Coal............. .072 -.1 1852 .071 .072 - - - - -.04 - .02 .001 .002 .001 CAD Caeneus Min............... .001 - 8068 .001 .002 - - - - -.20 -
.33 .125 ▼ .135 .125 A40 Alliance Min ................. .13 - 33566 .13 .135 - - - - -6.35 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.148 .087 - - AGS Alliance Res................. .09 - - .09 .094 - - - - -1.22 - .039 .021 .034 .031 CAI Calidus Res ................. .031 -.1 24040 .031 .033 - - - - -.06 -
.014 .002 .003 .003 AGE Alligator Energy............. .003 -.1 19209 .003 .004 - - - - -.75 - .067 .016 .018 .016 CE1 Calima Energy .............. .017 -.1 53077 .017 .018 - - - - -.36 -
.004 .001 - - AGEO opt dec19 .................. .001 - - - .001 - - - - - - 33.65 20.52 26.35 25.65 CTX Caltex Aust.................. 26.09 +49 15676 26.09 26.13 118.00 f 1.82 10.82 4.52 214.90 12.1
.008 .002 - - AYR Alloy Res .................... .002 - - .002 .003 - - - - -.08 - .049 .009 - - CAE Cannindah Res ............. .015 - - .012 .016 - - - - -1.32 -
.16 .082 .115 .115 A4N Alpha HPA................... .115 - 1200 .11 .115 - - - - -.51 - .35 .245 - - CBY Canterbury Res............. .29 - - .23 .28 - - - - - -
.048 .015 .02 .02 ARS ALT Res ..................... .02 - 668 .019 .02 - - - - -1.77 - .31 .095 .195 .195 CAY Canyon Res................. .195 - 281 .19 .195 - - - - -1.51 -
.007 .002 - - AZI Alta Zinc..................... .003 - - .003 .004 - - - - -.28 - .039 .009 .011 .011 CFE Cape Lambert Res ......... .011 - 3472 .011 .012 -f - - - .11 10.0
.18 .082 .099 .099 ATC Altech Chem ................ .099 +.1 1009 .098 .10 - - - - -1.67 - .16 .10 .105 .105 CAA Capral ....................... .105 -.5 2631 .105 .11 1.00 f 1.34 .27 9.52 1.34 7.8
.061 .026 - - AME Alto Metals .................. .035 - - .033 .036 - - - - -.34 - .215 .135 - - CRS Caprice Res................. .14 - - .13 .17 - - - - -3.24 -
.355 .095 .12 .11 AJM Altura Min ................... .11 -.5 29804 .11 .115 - - - - -1.09 - .16 .053 .14 .135 CMM Capricorn Metals........... .14 - 34267 .135 .14 - - - - -.48 -
.045 .024 .034 .033 AJMOB opt feb22 ................... .033 - 2000 .032 .037 - - - - - - .072 .040 .05 .05 CVV Caravel Min ................. .05 - 400 .05 .055 - - - - -2.76 -
3.20 2.12 2.32 2.28 AWC Alumina ..................... 2.30 +2 109354 2.29 2.31 31.30 f 1.00 .94 13.61 31.31 7.3 .295 .095 .115 .105 CWX Carawine Res............... .105 +.6 2795 .10 .11 - - - - -4.03 -
.007 .001 .002 .002 ANL Amani Gold ................. .002 - 5000 .002 .003 - - - - -.07 - .15 .11 - - CRM Carbon Min ................. .13 - - .13 .25 - - - - -1.69 -
.29 .12 .24 .23 ABR American Pacific ........... .23 -1 1978 .23 .235 - - - - -1.82 - .485 .295 .345 .33 CDV Cardinal Res ................ .335 - 3652 .335 .34 - - - - -6.22 -
.018 .005 .017 .016 ADN Andromeda Metals......... .016 -.1 35469 .016 .017 - - - - -.03 - .33 .14 - - CDVOA opt sep19 .................. .17 - - .18 .195 - - - - - -
.009 .002 .008 .008 ADNOB opt nov20 .................. .008 - 44443 .007 .008 - - - - - - .18 .068 .14 .14 CNB Carnaby Res................ .14 +.5 75 .14 .145 - - - - -2.23 -
1.10 .699 - - ATM Aneka Tambang ............ 1.01 - - 1.00 1.10 .50 8.98 - .50 4.49 22.5 .695 .15 .485 .447 CVN Carnarvon Pet .............. .475 +3 82497 .475 .48 - - - - -.07 -
.10 .054 .06 .06 AAR Anglo Aust Res ............. .06 -.1 650 .059 .066 - - - - -.28 - .012 .002 - - CAV Carnavale Res .............. .003 - - .002 .003 - - - - -.11 -
5.34 1.98 5.31 5.12 AGG Anglogold Ashanti.......... 5.13 -11 178 5.13 5.19 1.49 .26 8.83 .29 .38 1350.0 .11 .048 .05 .05 CAP Carpentaria Res ............ .05 -.1 2134 .049 .05 - - - - -.68 -
.035 .008 .013 .013 AWV Anova Metals ............... .013 +.1 1500 .012 .013 - - - - -2.46 - .11 .065 - - CZI Cassini Res ................. .096 - - .094 .095 - - - - -.90 -
.185 .045 .047 .045 ASN Anson Res .................. .045 -.1 10330 .045 .047 - - - - -1.27 - .05 .013 - - CMD Cassius Min................. .019 - - .019 .033 - - - - -.24 -
.037 .012 .015 .015 AZY Antipa Min .................. .015 - 23054 .015 .016 - - - - -.15 - .016 .005 - - CDT Castle Min................... .005 - - .005 .006 - - - - -.29 -
.265 .135 - - AOP Apollo Cons................. .23 - - .215 .23 - - - - 2.24 10.3 2.40 1.17 2.05 2.05 CYL Catalyst Metals ............. 2.05 - 7 2.06 2.18 - - - - -6.09 -
.235 .037 ▼ .045 .037 AON Apollo Min................... .039 -.7 11354 .037 .039 - - - - -2.59 - .045 .014 - - CXU Cauldron Energy ........... .015 - - .016 .022 - - - - .09 16.7
.14 .04 .095 .091 ARU Arafura Res ................. .091 -.4 27607 .091 .092 - - - - -1.00 - .05 .018 .023 .023 CAZ Cazaly Res .................. .023 +.1 105 .023 .025 - - - - -.70 -
.13 .063 .12 .11 AXE Archer Explore.............. .11 - 3866 .105 .11 - - - - -1.24 - .08 .022 - - CNL Celamin Hldgs.............. .07 - - .061 .088 - - - - -.06 -
.94 .355 .375 .365 ARL Ardea Res ................... .37 -.5 395 .37 .375 - - - - -4.31 - .04 .006 - - CNLO opt may20.................. .017 - - .02 .025 - - - - - -
.014 .002 .003 .003 ADV Ardiden...................... .003 - 500 .003 .004 - - - - -.25 - .15 .014 .038 .035 CLA Celsius Res ................. .036 -.1 92835 .035 .036 - - - - -.41 -
.027 .008 .011 .01 ARD Argent Min .................. .01 -.1 26751 .01 .011 - - - - -.75 - .011 .005 .008 .007 CTM Centaurus Metals .......... .008 +.1 209367 .007 .009 - - - - -.19 -
.008 .001 - - ARDOA opt oct21 ................... .002 - - .002 .003 - - - - - - .006 .001 .001 .001 CTMOB opt aug19 .................. .001 - 56014 .001 .001 - - - - - -
.022 .009 - - AXT Argo Explore ................ .012 - - .012 .014 - - - - -3.49 - .004 .002 - - CTMOC opt may21.................. .002 - - .002 .003 - - - - - -
.03 .003 .005 .005 ARE Argonaut Res ............... .005 - 1312 .005 .006 - - - - -.11 - .17 .10 .135 .135 CTP Central Pet .................. .135 - 18029 .135 .14 - - - - -4.19 -
.339 .061 .075 .072 AGY Argosy Min .................. .072 -.2 15041 .072 .074 - - - - -.28 - .135 .10 .105 .10 CXM Centrex Metals ............. .105 - 96 .10 .11 -f - - - -.21 -
.041 .025 - - AGYO opt mar22 .................. .033 - - .029 .035 - - - - - - .18 .11 .15 .135 CHN Chalice Gold Mines ........ .135 -1.5 2800 .135 .145 - - - - -5.30 -
.067 .007 .013 .013 AHK Ark Mines ................... .013 - 150 .013 .02 - - - - -2.55 - .042 .008 .04 .036 CEL Challenger Exp ............. .038 - 47826 .038 .039 - - - - .04 95.0
.142 .065 .069 .069 AJQ Armour Energy.............. .069 +.1 675 .069 .07 - - - - -1.82 - 3.37 1.00 2.96 2.91 CIA Champion Iron.............. 2.94 +5 1408 2.94 2.95 - - - - 20.73 14.2
.025 .008 .011 .011 AMD Arrow Min ................... .011 - 5900 .01 .011 - - - - 1.23 .9 .065 .015 .034 .034 CML Chase Min................... .034 - 213 .033 .037 - - - - -.55 -
.003 .001 - - AMDOA opt dec19 .................. .001 - - - .001 - - - - - - .07 .035 - - CHZ Chesser Res ................ .04 - - .04 .042 - - - - -.92 -
.23 .029 .03 .029 ARV Artemis Res ................. .029 - 12251 .029 .03 - - - - -.90 - .04 .011 - - CMC China Magnesium.......... .011 - - - - - - .03 - -.96 -
.012 .003 - - AAJ Aruma Res .................. .003 - - .003 .004 - - - - -.34 - 1.70 1.18 - - CII CI Res ....................... 1.44 - - 1.30 1.475 6.50 f 2.70 1.69 4.51 17.57 8.2
.12 .10 - - AJY Asaplus Res ................ .12 - - - - - - .03 - -1.08 - .01 .003 .005 .005 CTO Citigold Corp ............... .005 - 126 .005 .006 - - - - -.13 -
.032 .014 .015 .014 AKM Aspire Min................... .014 - 13677 .014 .015 - - - - -.36 - .004 .001 - - CLY Clancy Explore ............. .001 - - - .001 - - - - -.08 -
.017 .001 - - AKMOA opt dec19 .................. .002 - - .001 .002 - - - - - - .007 .001 .002 .001 CLZ Classic Min.................. .001 - 11345 .001 .002 - - - - -.18 -
.004 .002 - - ARO Astro Res.................... .002 - - .002 .003 - - - - -.12 - .687 .125 .14 .135 COB Cobalt Blue ................. .14 +.5 1556 .14 .145 - - - - -2.30 -
.225 .175 .18 .18 ATR Astron Corp ................. .18 -2 684 .18 .22 - - .19 - -4.45 - .455 .016 - - COBO opt may20.................. .017 - - .018 .038 - - - - - -
.036 .006 - - AHN Athena Res.................. .025 - - .009 .023 - - - - -.09 - .026 .005 .012 .011 CHK Cohiba Min.................. .012 - 3552 .011 .012 - - - - -.23 -
.41 .071 .325 .32 ATU Atrum Coal.................. .32 -.5 1472 .32 .325 - - - - -1.47 - .01 .001 - - CHKO opt apr20................... .004 - - .004 .006 - - - - - -
.20 .01 - - ATUO opt mar21 .................. .15 - - .12 .16 - - - - - - .076 .031 .05 .05 CKA Cokal ........................ .05 - 200 .049 .05 - - - - -1.23 -
.009 .008 - - ACP Audalia Res ................. .008 - - .005 .018 - - - - .09 8.9 .044 .026 .03 .029 CRL Comet Res .................. .029 -.1 920 .028 .029 - - - - -.94 -
.003 .001 - - AKN AuKing Min.................. .002 - - .001 .002 - - - - -.13 - .395 .23 .245 .23 COI Comet Ridge................ .23 -.5 3354 .23 .235 - - - - -.44 -
.025 .008 .011 .011 AEE Aura Energy................. .011 - 7372 .01 .011 - - - - -.24 - .034 .01 ▼ .01 .01 CNJ Conico....................... .01 -.3 200 .01 .013 - - - - -.12 -
.99 .435 .46 .445 AMI Aurelia Metals............... .445 -.5 6550 .44 .455 - - .24 - 14.50 3.1 .004 .003 - - CNJO opt jun21 ................... .003 - - - - - - - - - -
.076 .012 .014 .014 AUR Auris Min .................... .014 - 150 .014 .019 - - - - -.33 - .029 .006 .012 .011 CZL Cons Zinc ................... .012 -.1 3146 .011 .012 - - - - -.18 -
.01 .001 - - AUROC opt nov20 .................. .001 - - - .002 - - - - - - .34 .21 .25 .24 CR1 Constellation Res .......... .24 -3 1406 .24 .25 - - - - -1.30 -
.195 .049 - - AOU Auroch Min.................. .05 - - .05 .06 - - - - -3.66 - .175 .071 .09 .09 CR1O opt jul21 .................... .09 -1 300 .085 .10 - - - - - -
.027 .007 .012 .011 ARM Aurora Min .................. .012 +.2 10756 .012 .013 - - - - -5.43 - .575 .39 .525 .51 COE Cooper Energy ............. .515 - 56589 .51 .52 - - .26 - -.40 -
.026 .008 ▼ .009 .008 ANW Aus Tin Min ................. .009 - 13111 .008 .009 - - - - -.17 - 1.27 .675 .87 .845 C6C Copper Mountain .......... .855 -6.5 459 .845 .92 - - - - -13.51 -
2.01 1.042 1.855 1.822 ASL Ausdrill ...................... 1.835 +2 89131 1.83 1.835 5.00 f 9.64 1.04 2.72 48.21 3.8 .22 .078 .085 .084 CSE Copper Strike............... .085 +.5 2273 .085 .09 - - - - -.30 -
.03 .014 .016 .015 AUC Ausgold ..................... .015 -.1 11952 .014 .015 - - - - -.22 - .011 .005 - - COY Coppermoly ................ .006 - - .006 .007 - - - - -.06 -
.172 .034 .125 .115 AMG Ausmex Min Gp ............ .125 +1 21208 .12 .125 - - - - -.44 - .01 .002 .002 .002 CZN Corazon ..................... .002 - 8507 .002 .003 - - - - -.17 -
.01 .003 .004 .004 AOA Ausmon Res ................ .004 - 279 .004 .005 - - - - -.12 - .065 .037 .042 .042 CXO Core Lithium ................ .042 - 5271 .041 .042 - - - - -.30 -
1.00 .46 .48 .48 AQC Aust Pacific Coal ........... .48 -2 50 .48 .50 - - - - -32.07 - 3.69 2.465 3.43 3.31 CRN Coronado Global Res ...... 3.35 -10 17431 3.33 3.45 - - - - - -
.035 .01 .014 .014 AQD AusQuest ................... .014 -.1 2260 .013 .014 - - - - .03 46.7 .006 .001 .001 .001 CGM Cougar Metals.............. .001 - 6470 .001 .001 - - - - -.15 -
.16 .095 - - ABX Aust Bauxite ................ .13 - - .12 .13 - - - - -1.63 - .014 .005 - - CCJ County Intl .................. .006 - - .006 .007 - - .01 - -.05 -
.087 .018 .021 .02 AUZ Aust Mines .................. .02 - 29105 .02 .021 - - - - -.33 - .02 .007 .01 .009 CZR Coziron Res................. .009 +.2 12447 .008 .009 - - - - -.12 -
.120 .052 .097 .096 APC Aust Potash................. .096 -.1 5683 .096 .097 - - - - -1.20 - .122 .07 - - CXX Cradle Res .................. .075 - - .074 .076 - - - - -.35 -
.012 .005 - - APCOA opt oct19 ................... .005 - - - .004 - - - - - - .03 .011 - - CGN Crater Gold Min............. .012 - - .013 .015 - - - - -2.42 -
.02 .011 - - APCOB opt aug21 .................. .014 - - .015 .02 - - - - - - .01 .003 .007 .007 CUX Crossland Metals........... .007 - 538 .006 .008 - - - - -.04 -
.004 .002 - - AYM Aust United Min ............ .002 - - .001 .002 - - - - -.04 - .035 .008 .01 .009 CAS Crusader Res ............... .009 - 23151 .009 .01 - - - - -3.14 -
.07 .011 .015 .013 AVL Aust Vanadium ............. .014 +.1 35424 .014 .015 - - - - -.21 - .003 .003 .003 .003 CASO opt jun22 ................... .003 - 51500 .002 .003 - - - - - -
.007 .003 .003 .003 AUL Austar Gold ................. .003 - 3364 .003 .004 - - - - -.07 - .092 .054 .092 .09 CUE Cue Energy Res ............ .092 +.2 6912 .086 .093 - - .05 - 1.28 7.2
.002 .001 - - AULOD opt sep20 .................. .001 - - - .001 - - - - - - .042 .008 - - CUL Cullen Res .................. .01 - - .009 .011 - - - - -.90 -
.01 .002 .003 .003 AUH AustChina................... .003 - 6400 .003 .004 - - - - .28 1.1 .11 .025 .053 .049 CY5 Cygnus Gold................ .05 +.2 926 .05 .053 - - - - -1.10 -
.002 .001 - - APG Austpac Res ................ .001 - - - .001 - - - - -.05 - .35 .125 - - CYM Cyprium Metals............. .18 - - .18 .20 - - - - -34.68 -
.11 .057 - - AGD Austral Gold................. .066 - - .063 .094 - - .07 - -6.91 - 3.01 .375 .67 .555 DCN Dacian Gold................ .64 +11.5 193877 .635 .645 - - - - -2.20 -
.55 .19 .255 .245 ATS Australis Oil & Gas.......... .245 -1 4652 .245 .25 - - - - .01 2450.0 .044 .023 - - DAU Dampier Gold............... .025 - - .026 .029 - - - - -1.52 -
.008 .002 .005 .005 AUT Auteco Min.................. .005 - 13720 .004 .005 - - - - -.21 - .018 .003 - - DHR Dark Horse Res............. .004 - - .003 .005 - - - - -.23 -
.031 .005 .006 .006 AEV Avenira ...................... .006 - 620 .006 .007 - - - - -1.07 - .01 .004 - - DTM Dart Min ..................... .005 - - .004 .005 - - - - -.06 -
.009 .002 .003 .003 AVW Avira Res .................... .003 - 37000 .003 .004 - - - - 1.47 .2 .011 .002 .002 .002 DTR Dateline Res ................ .002 - 8534 .002 .003 - - - - -.55 -
.155 .037 .054 .051 AVZ AVZ Min ..................... .053 +.1 79294 .053 .054 - - - - -.31 - .145 .045 - - DAV Davenport Res.............. .049 - - .043 .052 - - - - -1.58 -
.13 .019 .025 .023 AVZO opt may20.................. .024 - 11800 .023 .024 - - - - - - .05 .007 - - DAVO opt jul23 .................... .007 - - .007 .013 - - - - - -
.034 .015 .018 .016 AZM Azumah Res ................ .016 -.2 10943 .015 .016 - - - - -.80 - .215 .076 .085 .084 DEG De Grey Min................. .085 +.2 1601 .084 .086 - - - - .20 42.5
.225 .089 .096 .095 AZS Azure Min ................... .095 - 381 .095 .105 - - - - -7.82 - .58 .30 .345 .33 DYL Deep Yellow................. .345 - 252 .335 .35 - - - - -1.59 -
.077 .034 .05 .049 BMN Bannerman Res ........... .05 +.1 25070 .049 .05 - - - - -.28 - .15 .062 - - DYLO opt jun22 ................... .09 - - .08 .09 - - - - - -
.086 .04 .054 .052 BDC Bardoc Gold ................ .053 - 13758 .052 .053 - - - - -.81 - .084 .036 .06 .059 DEV Devex Res .................. .06 - 1122 .058 .059 - - - - -2.24 -
.048 .018 .021 .021 BAR Barra Res ................... .021 - 75 .021 .022 - - - - -.16 - .841 .574 - - DGO DGO Gold ................... .65 - - .65 .68 - - - - -10.30 -
.33 .21 .24 .235 BSE Base Res .................... .24 +.5 3968 .235 .24 - - .24 - 4.21 5.7 .165 .083 .105 .105 DGR DGR Global ................. .105 - 83 .105 .11 -f - - - -.21 -
.031 .007 .009 .008 BSM Bass Metals................. .008 -.1 47409 .008 .009 - - - - -.19 - .029 .009 .013 .012 DRX Diatreme Res ............... .013 +.1 12466 .011 .013 - - - - -.24 -
.001 .001 - - BSMOC opt dec20 .................. .001 - - - .001 - - - - - - .004 .001 - - DRXOB opt dec19 .................. .001 - - - .001 - - - - - -
.005 .001 ▼ .002 .001 BAS Bass Oil ..................... .001 -.1 56486 .001 .002 - - - - -.02 - .016 .006 - - DAF Discovery Africa ............ .013 - - .013 .015 - - - - -.45 -
.023 .015 .017 .016 BSR Bassari Res ................. .016 - 18065 .015 .016 - - - - -.09 - .30 .15 - - DME Dome Gold Mines .......... .20 - - .18 .20 - - - - -.63 -
.007 .002 - - BSROB opt sep19 .................. .002 - - - .002 - - - - - - .225 .038 - - DOR Doriemus.................... .041 - - .042 .048 - - - - -6.15 -
.165 .105 .12 .12 BRL Bathurst Res................ .12 - 4100 .12 .125 - - .06 - 1.53 7.8 .022 .005 - - DMG Dragon Mtn Gold ........... .02 - - - - - - - - -.27 -
.036 .013 .015 .015 BAT Battery Min.................. .015 - 7995 .014 .015 - - - - -.76 - .006 .002 - - DRE Drednought Res ............ .004 - - .003 .004 - - - - -.10 -
.012 .004 .004 .004 BATO opt jul23 .................... .004 -.1 983 .004 .005 - - - - - - .275 .095 - - DKM Duketon Min ................ .13 - - .125 .13 - - - - -3.60 -
.08 .035 .038 .038 BAU Bauxite Res ................. .038 +.1 700 .037 .038 - - - - -.55 - .30 .057 .25 .24 E2M E2 Metals................... .245 +2.5 2784 .195 .24 - - - - -2.19 -
.39 .115 .265 .26 BBX BBX Min..................... .265 +.5 672 .23 .265 - - - - -.27 - .40 .11 .15 .15 EM2 Eagle Mountain............. .15 -2 985 .15 .20 - - - - -3.80 -
.21 .125 .195 .19 BCI BCI Min...................... .19 -.5 1297 .19 .195 -f - .21 - 1.17 16.2 .007 .002 - - EER East Energy Res ............ .004 - - .002 .008 - - - - 3.13 .1
2.27 1.275 1.935 1.862 BPT Beach Energy............... 1.88 -.5 67446 1.875 1.885 2.00 f 8.47 .93 1.06 16.95 11.1 .009 .003 - - EFE Eastern Iron ................. .004 - - .003 .004 - - - - -.13 -
.032 .017 .03 .028 BCN Beacon Min ................. .029 +.2 17833 .028 .03 - - - - -.38 - .265 .098 .175 .165 EAR Echo Res .................... .165 -.5 27221 .165 .17 - - - - -2.14 -
.015 .003 .013 .013 BCNOB opt aug22 .................. .013 - 2500 .011 .013 - - - - - - .006 .002 - - EPM Eclipse Metals .............. .002 - - .002 .003 - - - - -.05 -
.735 .165 .645 .61 BGL Bellevue Gold............... .615 -4.5 13977 .615 .62 - - - - -1.23 - .13 .026 .044 .041 EDE Eden Innov .................. .042 -.2 12131 .042 .043 - - .01 - -.67 -
.875 .135 - - BKY Berkeley Energia ........... .34 - - .335 .34 - - - - 37.86 .9 .022 .007 .02 .02 EDEOB opt mar21 .................. .02 +.5 400 .018 .021 - - - - - -
42.33 30.31 41.16 40.79 BHP BHP Grp..................... 40.96 -7 31868 40.93 40.96 166.62 f .88 15.29 4.07 146.14 28.0 .285 .18 .255 .255 EGA Egan Street Res ............ .255 +.5 357 .26 .27 - - - - -4.54 -
.014 .004 .006 .006 BNL BIG Star Energy ............ .006 -.2 46651 .005 .006 - - - - 19.45 .0 .091 .022 - - EHX EHR Res..................... .034 - - .033 .036 - - - - -2.46 -
1.27 .76 1.00 .99 BIS Bisalloy Steel ............... 1.00 +1 325 .99 1.00 4.00 f 2.70 .64 4.00 10.80 9.3 .235 .15 .19 .18 E25 Element 25 .................. .18 -1.5 1782 .18 .195 - - - - -2.00 -
.35 ▲ .12 .35 .315 BC8 Black Cat Syndicate ....... .345 +4 2061 .34 .345 - - - - -1.00 - .009 .004 - - ELT Elementos................... .005 - - .005 .006 - - - - -.08 -
.24 .055 - - BDG Black Dragon Gold ......... .08 - - .083 .10 - - - - - - .047 .022 - - EXR Elixir Energy................. .039 - - .04 .039 - - - - -.63 -
.115 .03 .091 .083 BKT Black Rock Min............. .088 +.5 3696 .084 .088 - - - - -.55 - .016 .009 - - EXROA opt dec20 .................. .016 - - .015 .018 - - - - - -
6
Tables
MINING & OIL cont’d

.05 .027 .038 .038 EMR Emerald Res ................ .038 - 11885 .037 .038 - - - - -.34 - .016 .002 .009.009..... LNY Laneway Res .009 - 779 .008 .009 - - - - -.04 -
.12 .066 .12 .11 ERM Emmerson Res ............. .12 +1 10351 .115 .12 - - - - -.27 - .30 .30 - - LAM Laramide Res............... .30 - - .315 .65 - - - - -3.94 -
.004 .002 .003 .002 EMP Emperor Energy ............ .002 - 44000 .002 .003 - - - - -.11 - .008 .001 .001 .001 LRS Latin Res .................... .001 - 186500 .001 .002 - - - - -.20 -
.002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - - .002 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.35 .11 .225 .20 EEG Empire Energy .............. .225 +.5 6578 .205 .225 - - - - -14.90 - .035 .013 .016 .015 LCD Latitude Consate ........... .016 +.1 812 .016 .018 - - - - -1.03 -
.016 .005 .008 .008 ERL Empire Res.................. .008 - 15029 .008 .009 - - - - .37 2.2 .011 .005 .006 .006 LMG Latrobe Magnesium........ .006 - 4000 .006 .007 - - - - -.12 -
.088 .036 .04 .04 EMU Emu NL...................... .04 - 4250 .036 .05 - - - - -2.66 - .225 .145 - - LEX Lefroy Explore .............. .21 - - .185 .21 - - - - -2.09 -
.08 .035 - - EMUCA ctg .......................... .047 - - .002 - - - - - - - .006 .002 - - LCY Legacy Iron Ore............. .004 - - .004 .005 - - - - -.06 -
.115 .04 .087 .087 ENR Encounter Res.............. .087 - 400 .087 .092 - - - - -5.20 - .061 .023 .032 .03 LEG Legend Min ................. .03 - 31195 .03 .031 - - - - -.06 -
.019 .008 - - ENX Enegex ...................... .009 - - .009 .017 - - - - -.11 - .43 .089 .26 .245 LCK Leigh Creek Energy ........ .245 -1 2979 .245 .25 - - - - -1.83 -
.185 .10 .135 .135 EME Energy Metals .............. .135 +.5 12 .135 .155 - - - - -.26 - .042 .015 .027 .025 LPD Lepidico..................... .025 - 43469 .025 .026 - - - - -.14 -
.445 .19 .23 .222 ERA Energy Res.................. .225 -1 2152 .225 .23 - - -.50 - -84.07 - .024 .004 .008 .008 LPDOA opt sep20 .................. .008 +.1 143 .008 .009 - - - - - -
.018 .006 - - ETE Entek Energy................ .007 - - .007 .008 - - - - -3.65 - .013 .008 .01 .009 LPDOB opt jun22 ................... .01 +.1 9137 .009 .01 - - - - - -
.022 .006 .01 .01 ENT Enterprise Metals........... .01 - 651 .009 .01 - - - - -.16 - .026 .005 - - LML Lincoln Min.................. .005 - - .005 .006 - - - - -.16 -
.031 .004 ▼ .004 .004 E2E Eon NRG .................... .004 -.1 20000 .004 .005 - - .01 - -.51 - .028 .009 .017 .015 LIN Lindian Res ................. .016 - 11816 .015 .016 - - - - -.30 -
.008 .001 - - E2EO opt nov19 .................. .001 - - - .001 - - - - - - .042 .025 - - LIO Lion Energy ................. .028 - - .028 .035 - - - - -.77 -
.002 .001 - - E2EOA opt feb21 ................... .001 - - .001 .002 - - - - - - .83 .37 .78 .78 LLO Lion One Metals ............ .78 -.5 64 .76 .78 - - - - -2.07 -
.35 .265 - - EQX Equatorial Res .............. .285 - - .28 .32 - - - - .20 142.5 .125 .019 .112 .105 LTR Liontown Res ............... .11 +.5 80839 .105 .11 - - - - -.83 -
.032 .005 - - EQE Equus Min................... .01 - - .01 .011 - - - - -.11 - .139 .044 ▼ .052 .044 LIT Lithium Aust ................ .045 -.6 26361 .044 .045 - - - - -2.89 -
.033 .009 - - ESR Estrella Res ................. .012 - - .01 .012 - - - - -.56 - .018 .001 ▼ .002 .001 LITCE ctg .......................... .002 -.1 50000 .001 .002 - - - - - -
.006 .001 - - ESRO opt jun21 ................... .001 - - - .001 - - - - - - .012 .008 .008 .008 LITO opt jul21 .................... .008 -.1 138 .008 .009 - - - - - -
.33 .16 .19 .19 EMN Euro Manganese ........... .19 - 26 .19 .20 - - - - -2.77 - .155 .046 .06 .055 LI3 Lithium Cons................ .055 -.5 798 .05 .055 - - - - -6.12 -
.067 .018 .02 .018 EUC European Cobalt ........... .018 -.2 37285 .018 .02 - - - - -.84 - .345 .19 .30 .26 LPI Lithium Pwr Int.............. .30 +1.5 4109 .285 .30 - - - - -5.73 -
.22 .082 - - EUR European Lithium .......... .088 - - .083 .088 - - - - -.52 - .028 .006 .007 .007 LSR Lodestar Min................ .007 - 1000 .007 .008 - - - - -.41 -
.46 .27 .385 .385 EMH European Metals Hldg ..... .385 -.5 50 .385 .39 - - - - -3.54 - .013 .001 - - LSROA opt oct19 ................... .001 - - - .001 - - - - - -
4.50 ▲ 2.605 4.50 4.28 EVN Evolution Min ............... 4.32 -10 123423 4.31 4.32 7.50 f 1.83 1.38 1.74 13.69 31.6 .29 .145 .162 .16 LOM Lucapa Diamond ........... .16 - 1124 .15 .16 - - - - -2.31 -
.10 .039 .072 .07 ERX Exore Res ................... .07 -.3 7801 .07 .072 - - - - -.53 - .17 .05 .052 .052 LRM Lustrum Min ................ .052 +.2 392 .051 .11 - - - - 5.00 1.0
.14 .053 .07 .066 FAR FAR.......................... .068 -.1 23244 .067 .068 - - - - -.24 - 3.16 1.48 2.74 2.64 LYC Lynas ........................ 2.74 +7 56966 2.72 2.74 - - .53 - 1.22 224.6
.026 .011 .017 .017 FEL Fe Ltd........................ .017 - 2250 .016 .017 - - - - -.40 - 1.46 .79 .952 .94 MLD MACA ....................... .95 +1 1324 .945 .95 5.50 f 1.34 1.20 5.79 7.35 12.9
.13 .009 .099 .09 FEX Fenix Res.................... .095 -.5 19222 .091 .095 - - - - -2.16 - .282 .155 .20 .185 MAH Macmahon.................. .185 -.5 3979 .185 .19 - - .20 - 2.31 8.0
.265 .115 ▼ .125 .115 FTZ Fertoz........................ .115 -1 66 .115 .145 - - - - -1.48 - .057 .014 .014 .014 MAG Magmatic Resrce .......... .014 - 390 .016 .045 - - - - -2.48 -
.022 .01 - - FIN FIN Res...................... .013 - - .013 .015 - - - - -.25 - .007 .001 - - MAGO opt may20.................. .001 - - - .001 - - - - - -
.004 .002 - - FINOA opt dec21 .................. .002 - - .002 .004 - - - - - - .007 .001 - - MAGOA opt aug21 .................. .002 - - .001 .002 - - - - - -
.037 .014 - - FAU First Au ...................... .016 - - .015 .016 - - - - -2.21 - .51 ▲ .12 .51 .46 MAU Magnetic Res ............... .46 -2 562 .46 .485 - - - - -1.82 -
.01 .002 - - FAUO opt dec20 .................. .004 - - .003 .004 - - - - - - .25 .02 .25 .25 MAUCA ctg .......................... .25 - 12 .25 - - - - - - -
.32 .115 .25 .245 FGR First Graphene.............. .245 -.5 5007 .24 .25 - - - - -1.49 - .013 .003 .004 .004 MGT Magnetite Mines ........... .004 -.1 928 .004 .005 - - - - -.32 -
.15 .038 .11 .11 FGROC opt aug21 .................. .11 +.5 555 .105 .11 - - - - - - .002 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.22 .15 - - FZR Fitzroy River................. .185 - - .185 .19 - - - - -.81 - .40 .165 .235 .215 MNS Magnis Energy Tech........ .23 +2 8952 .22 .23 - - - - -.29 -
.09 .025 .064 .061 FMS Flinders Mines .............. .061 +.2 2935 .061 .064 - - - - -.13 - .10 .04 .065 .06 MGU Magnum Min & Exp ........ .06 -1 6110 .06 .075 - - - - -.48 -
.335 .15 .27 .255 FML Focus Min................... .255 -1.5 229 .245 .265 - - - - -2.30 - .035 .019 .026 .025 MGL Magontec ................... .025 -.1 1170 .025 .029 - - .03 - .07 35.7
.058 .007 .02 .015 4CE Force Com .................. .02 +.5 53347 .02 .021 - - - - -2.16 - .206 .077 - - MKG Mako Gold .................. .09 - - .085 .088 - - - - -1.29 -
9.55 3.281 9.00 8.86 FMG Fortescue Metals Grp...... 8.89 -4 122110 8.88 8.90 31.00 f 1.28 4.59 3.49 39.54 22.5 .045 .008 - - MKGO opt apr21................... .008 - - .008 .02 - - - - - -
.022 .013 - - FRN Fraser Range Metals ....... .014 - - .012 .016 - - - - -.16 - .004 .001 - - MAR Malachite Res .............. .001 - - - .001 - - - - -.42 -
.285 .02 .024 .023 FDM Freedom Oil Gas ........... .023 - 2558 .022 .024 - - .09 - -.13 - .505 .115 .18 .16 MLL Mali Lithium ................. .17 +1 7932 .16 .17 - - - - -1.75 -
.055 .011 .016 .013 FHS Freehill Min.................. .016 +.2 18586 .014 .016 - - - - -.86 - .006 .002 .003 .003 MSR Manas Res .................. .003 -.1 144771 .003 .004 - - - - - -
.019 .005 .008 .008 FPL Fremont Pet................. .008 - 16111 .008 .009 - - - - .65 1.2 .036 .003 - - MHC Manhattan Corp ............ .004 - - .003 .005 - - - - -2.50 -
.005 .001 - - FPLOB opt mar20 .................. .002 - - .001 .002 - - - - - - .145 .072 .11 .11 MEY Marenica Energy ........... .11 - - .11 .12 - - - - -2.20 -
.022 .007 .016 .016 FNT Frontier Res................. .016 - 703 .014 .016 - - - - -.21 - .011 .001 ▼ .002 .001 MZN Marindi Metals.............. .001 -.1 5850 .001 .002 - - - - -.25 -
.14 .045 .051 .049 FYI FYI Res ...................... .049 -.1 1950 .049 .052 - - - - -1.09 - .02 .013 - - MEU Marmota .................... .017 - - .016 .017 - - - - -.05 -
.68 .155 .175 .16 GLN Galan Lithium.............. .175 - 2604 .17 .175 - - - - -1.14 - .345 .037 .14 .125 MQR Marquee Res ............... .125 -1 14761 .125 .13 - - - - -12.48 -
3.32 1.21 1.335 1.285 GXY Galaxy Res.................. 1.31 -1 25772 1.305 1.31 - - 1.11 - 52.24 2.5 .20 .01 - - MQRO opt sep20 .................. .021 - - .011 .024 - - - - - -
.43 .14 .35 .33 G1A Galena Min.................. .35 +.5 2928 .33 .35 - - - - -.72 - 1.605 .76 1.015 1.01 MYE Mastermyne Grp ........... 1.01 - 170 1.00 1.05 -f - .01 - 6.50 15.5
.83 .37 .795 .765 GLL Galilee Energy .............. .775 +.5 4347 .765 .775 - - - - -6.10 - .355 .15 .29 .28 MZZ Matador Min ................ .28 - 310 .27 .275 - - - - -8.63 -
.365 .10 .145 .14 GAL Galileo Min .................. .14 +.5 383 .135 .14 - - - - -.53 - .135 .03 .076 .075 MZZO opt aug20 .................. .076 +.1 1967 .076 .089 - - - - - -
.006 .002 - - GGX Gas2Grid.................... .003 - - .002 .003 - - - - -.10 - .51 .265 .395 .395 MCE Matrix C & E................. .395 +1.5 61 .38 .395 -f - .91 - -15.00 -
.027 .01 .012 .011 GML Gateway Min................ .012 +.1 1200 .011 .012 - - - - -.08 - .18 .105 .14 .14 MAT Matsa Res................... .14 +.5 2007 .135 .14 - - - - -1.63 -
.008 .002 - - GBZ GBM Res.................... .004 - - .003 .004 - - - - -.66 - .115 .055 .065 .065 MXR Maximus Res ............... .065 -.2 200 .065 .068 - - - - -5.48 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 .002 - - - - - - .75 .45 .55 .55 MRL Mayur Res .................. .55 -1 25 .50 .55 - - - - -2.81 -
.057 .02 .024 .024 GMD Genesis Min................. .024 +.1 2500 .024 .027 - - - - -.86 - 1.27 .30 - - MCM MC Min ...................... .70 - - .665 .78 - - - - -.43 -
.009 .004 - - GES Genesis Res ................ .005 - - .005 .008 - - - - -.22 - .015 .004 .005 .005 MMR MEC Res .................... .005 - 100 .005 .006 - - .03 - -3.94 -
.03 .01 .019 .016 GPR Geopacific Res ............. .016 -.3 41409 .015 .016 - - - - -2.74 - .68 .30 .635 .615 MML Medusa Min................. .63 -.5 3289 .615 .63 - - .63 - -39.05 -
.082 .028 - - GIB Gibb River Diamonds ...... .04 - - .033 .04 - - - - -.12 - .028 .01 .01 .01 MAY Melbana Energy ............ .01 -.1 5000 .01 .011 - - - - -.38 -
.029 .012 - - GBG Gindalbie Metals ........... .029 - - .028 .029 - - - - -.12 - .02 .006 .007 .007 MBK Metal Bank.................. .007 -.1 2000 .007 .008 - - - - -.06 -
.005 .001 - - GLA Gladiator Res ............... .001 - - - .001 - - - - -.05 - .025 .006 - - MCT Metalicity.................... .008 - - .007 .008 - - - - -.71 -
.26 .13 .235 .225 GEV Global Energy Vent......... .225 -.5 7196 .225 .23 - - .01 - -1.76 - .042 .013 .019 .019 MLM Metallica Min ............... .019 - 1725 .018 .02 - - - - -1.32 -
.062 .017 - - GBP Global Pet................... .018 - - .018 .021 - - - - -1.33 - .006 .001 .001 .001 MLS Metals Aust ................. .001 -.1 4310 .001 .002 - - - - -.03 -
.009 .001 .001 .001 GLV Global Vanadium ........... .001 - 24500 .001 .002 - - - - -.33 - .004 .001 - - MLSO opt dec19 .................. .001 - - - .001 - - - - - -
.018 .012 - - GBE Globe Metals & Min ........ .015 - - .014 .016 - - - - -.32 - .001 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.169 .043 .054 .05 GME GME Res .................... .05 -.3 1838 .05 .055 - - - - -.13 - .737 .205 .245 .235 MLX Metals X ..................... .235 -.5 9548 .235 .24 - - .26 - -6.65 -
.125 .041 .074 .074 GMN Gold Mountain.............. .074 -.1 2077 .074 .076 - - - - -.25 - .028 .003 - - MSE Metalsearch................. .006 - - .005 .006 - - - - -.38 -
1.19 .59 1.18 1.15 GOR Gold Road Res ............. 1.18 +2 14609 1.17 1.18 - - - - -2.72 - .13 .014 - - MTC MetalsTech.................. .014 - - .014 .017 - - - - -1.68 -
.10 .016 .032 .029 GCR Golden Cross ............... .032 +.7 503 .032 .038 - - - - -.98 - .036 .007 .024 .023 MEI Meteoric Res ............... .024 - 8019 .023 .024 - - - - -.27 -
.055 .023 .029 .029 GED Golden Deeps .............. .029 +.1 731 .028 .035 - - - - -.45 - .075 .029 .031 .031 MEL Metgasco ................... .031 +.2 1052 .031 .037 - - - - -2.13 -
.395 .046 .049 .049 G88 Golden Mile Res............ .049 +.1 223 .048 .053 - - - - -1.75 - .012 .001 .002 .002 MNC Metminco ................... .002 - 4973 .002 .003 - - - - -1.12 -
.033 .01 - - GMR Golden Rim Res ............ .012 - - - - - - - - -2.43 - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.20 .05 - - GSM Golden State Min........... .085 - - .083 .09 - - - - -7.68 - .24 .09 .11 .11 MMI Metro Min ................... .11 - 4557 .105 .11 - - - - -.42 -
1.44 .75 .94 .94 GNG GR Engineering............. .94 - 85 .92 .94 9.00 f .50 .30 9.57 4.48 21.0 .017 .003 - - MDI Middle Island Res .......... .008 - - .007 .008 - - - - -.26 -
.004 .002 - - GGE Grand Gulf Energy.......... .002 - - .002 .003 - - - - -.01 - .247 .054 .12 .115 MOY Millennium Min ............. .115 -.5 12395 .115 .12 - - .08 - -1.19 -
.35 .16 .285 .275 GRR Grange Res ................. .28 - 10301 .275 .285 2.00 f 4.89 .40 7.14 9.79 2.9 .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.25 -
.315 .165 .275 .26 GPX Graphex Min ................ .26 -1 1468 .26 .27 - - - - -9.00 - .52 .315 .435 .425 MCR Mincor Res.................. .425 -1 9625 .425 .44 -f - - - -2.90 -
.065 .025 - - GSN Great Southern ............. .037 - - .035 .037 - - - - -.44 - .018 .002 - - MDX Mindax ...................... .003 - - - - - - - - -.09 -
.011 .003 .005 .004 GTE Great Western Expl......... .004 - 160766 .004 .005 - - - - -.08 - .25 .145 .18 .175 MRC Mineral Commodities ...... .175 -1 466 .175 .185 1.30 p 2.29 .14 7.43 2.98 5.9
.002 .001 - - GTEOA opt jun21 ................... .001 - - .001 .002 - - - - - - 18.12 12.39 15.42 15.17 MIN Mineral Resources ......... 15.25 -10 12849 15.24 15.25 53.00 f 1.23 6.18 3.48 65.20 23.4
.57 .049 - - GBR Great Boulder Res.......... .06 - - .053 .061 - - - - -2.01 - .06 .038 .041 .04 MEP Minotaur Explore ........... .04 -.1 10280 .039 .04 - - - - -1.14 -
.16 .049 .16 .145 GGG Greenland Min.............. .16 +1 36803 .16 .165 - - - - -.25 - .043 .01 .012 .011 MRR Minrex Res .................. .012 - 7000 .011 .012 - - - - -1.93 -
.007 .001 - - GPP Greenpower Energy........ .001 - - .001 .002 - - - - -.39 - .072 .036 .062 .06 MSV Mitchell Services ........... .06 - 3137 .06 .063 -f - .02 - .62 9.7
.003 .001 - - GPPO opt oct19 ................... .001 - - - .001 - - - - - - .016 .004 - - MTH Mithril Res................... .005 - - .005 .006 - - - - -.80 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .002 - - - - - - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.62 - - - - - 1.21 413.2
.037 .013 - - GRV Greenvale Energy .......... .026 - - .001 .024 - - - - -.46 - .522 .207 .427 .42 MOD MOD Res.................... .425 +.5 45307 .425 .43 - - - - -4.06 -
.028 .01 .025 .02 GTR GTI Res...................... .021 -.3 13525 .02 .025 - - - - .12 17.5 .18 .048 - - MOH Moho Res ................... .051 - - .051 .055 - - - - -2.81 -
.023 .004 .006 .005 GMC Gulf Manganese............ .006 - 30854 .005 .006 - - - - -.37 - .02 .007 - - MOHO opt jul23 .................... .011 - - .008 .011 - - - - - -
.036 .021 - - GUL Gullewa...................... .031 - - .025 .031 - - - - .96 3.2 .30 .20 .275 .26 MRZ Mont Royal Res............. .275 +1.5 1120 .26 .275 - - - - - -
.19 .085 - - GWR GWR Grp.................... .14 - - - - - - - - -1.72 - .013 .004 - - MRV Moreton Res ................ .004 - - .004 .005 - - - - -.79 -
.05 .016 - - HMX Hammer Metals ........... .023 - - .023 .024 - - - - -.53 - .009 .002 - - MTB Mount Burgess Min ........ .002 - - .002 .003 - - - - -.08 -
.013 .004 - - HMXOD opt sep20 .................. .01 - - .006 .009 - - - - - - 1.305 .41 .927 .88 MGX Mount Gibson Iron ......... .91 -2 29030 .905 .91 3.00 f 1.94 .46 3.30 5.83 15.6
.033 .012 - - HHM Hampton Hill Min ........... .018 - - .017 .025 - - - - -.19 - .004 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.09 -
.02 .008 - - HNR Hannans .................... .01 - - .009 .011 - - - - -.10 - .001 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.258 .119 .15 .15 HAS Hastings Tech Met ......... .15 - 2040 .145 .15 - - - - -.55 - .01 .004 .004 .004 MRQ MRG Metals ................ .004 -.1 1300 .004 .005 - - - - -.42 -
.047 .027 - - HASO opt apr22................... .033 - - .027 .035 - - - - - - .002 .001 - - MRQOA opt aug20 .................. .001 - - - .001 - - - - - -
.26 .13 .15 .14 HAV Havilah Res ................. .145 -1 3762 .145 .15 - - - - -.93 - .006 .001 .002 .002 MRQOB opt dec20 .................. .002 - 1500 .002 .003 - - - - - -
.065 .001 - - HAVOC opt nov19 .................. .001 - - - .01 - - - - - - .115 .05 .07 .068 MGV Musgrave Min .............. .068 -.3 1430 .068 .07 - - - - -.23 -
.037 .011 .022 .02 HWK Hawkstone Min............. .02 - 61297 .02 .021 - - - - -2.48 - .09 .049 .058 .057 MYL Myanmar Metals ........... .057 -.3 17613 .057 .058 - - - - -1.37 -
.076 .039 .058 .056 HAW Hawthorn Res .............. .058 +.3 413 .055 .058 - - .04 - -.99 - .062 .026 - - MYLO opt dec19 .................. .027 - - .026 .03 - - - - - -
.20 .068 .165 .16 HE8 Helios Energy ............... .165 -.5 3772 .155 .165 - - - - -.14 - .17 .03 - - NAG Nagambie Res............. .044 - - .035 .04 - - - - -.37 -
.17 .052 - - HE8OA opt dec21 .................. .14 - - .125 .16 - - - - - - .11 .045 .079 .076 NML Navarre Min ................. .076 -.1 7015 .076 .077 - - - - -.33 -
.037 .014 .017 .017 HLX Helix Res .................... .017 - 1735 .017 .018 - - - - -.07 - .21 .04 .041 .041 NES Nelson Res.................. .041 +.1 250 .041 .059 - - - - -3.14 -
.685 .505 .555 .54 HRR Heron Res................... .54 +.5 448 .54 .58 - - - - -14.40 - .035 .01 - - NESO opt sep19 .................. .03 - - - .01 - - - - - -
.20 .093 .096 .095 HXG Hexagon Res ............... .095 - 785 .095 .097 - - - - -.93 - .300 .184 .215 .215 NMT Neometals .................. .215 - 3560 .215 .22 -p - - - 3.11 6.9
.046 .004 - - HGM High Grade Metals ......... .007 - - .007 .008 - - - - -1.95 - .51 .17 - - NMS Neptune Marine ............ .20 - - .18 .20 -f - .42 - -5.10 -
.099 .07 .075 .075 HGO Hillgrove Res................ .075 -.1 255 .075 .077 1.50 f 3.40 .08 20.00 5.10 1.5 .009 .003 - - NAE New Age Exploration....... .005 - - .004 .005 - - - - -.14 -
.028 .006 - - HIP Hipo Res .................... .007 - - .007 .009 - - - - - - 1.392 .34 .382 .34 NCZ NEW Century Res .......... .375 +3 31275 .37 .38 - - - - -7.42 -
.012 .002 - - HIPOA opt jun20 ................... .002 - - .002 .003 - - - - - - .22 .009 .02 .02 NXE NEW Energy Min ........... .02 - 863 .02 .024 - - - - -38.06 -
.22 .12 - - HRN Horizon Gold................ .15 - - .15 .195 - - - - -19.30 - .014 .005 - - NXEOA opt jan20 ................... .01 - - - .001 - - - - - -
.165 .096 .12 .115 HZN Horizon Oil .................. .115 -.5 1584 .115 .12 - - .14 - 2.85 4.0 .005 .001 - - NXEOB opt nov20 .................. .001 - - .001 .002 - - - - - -
.022 .006 - - HOR Horseshoe Metals.......... .01 - - .008 .01 - - - - -.33 - 4.50 2.525 2.63 2.57 NHC New Hope Corp ............ 2.61 +3 15697 2.59 2.61 16.00 f 1.16 2.24 6.13 18.50 14.1
.043 .009 .04 .037 HCH Hot Chili ..................... .04 - 36652 .038 .04 - - - - -.18 - .007 .002 - - NSE New Standard Energy...... .005 - - .004 .005 - - - - -.06 -
.224 .001 .052 .05 HCO Hylea Metals ................ .05 +.2 1225 .05 .051 - - - - -2.24 - .016 .006 - - NTL New Talisman Gold......... .007 - - .006 .007 - - .01 - -.06 -
.025 .014 - - ICN Icon Energy ................ .016 - - .015 .018 - - - - -.61 - .005 .005 - - NTLOB opt sep22 .................. .005 - - .001 .011 - - - - - -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .067 .010 - - NWC New World Cobalt.......... .012 - - .012 .013 - - - - 1.59 .8
11.99 7.02 10.69 10.46 ILU Iluka Res .................... 10.51 -4 10854 10.50 10.51 29.00 f 2.49 2.10 2.76 72.20 14.6 32.74 18.575 31.77 31.36 NCM Newcrest Min ............... 31.49 +13 20108 31.48 31.50 25.52 f 2.47 13.60 .81 62.95 50.0
.285 .10 .27 .27 IMA Image Res................... .27 - 3320 .27 .275 - - - - .85 31.8 .23 .105 .22 .20 NWF Newfield Res................ .20 -1 735 .185 .20 - - - - -9.69 -
1.36 .91 1.20 1.17 IMD Imdex........................ 1.19 - 2850 1.185 1.20 .80 f 8.11 .38 .67 6.49 18.3 .025 .005 - - NME Nex Metals Explore ........ .013 - - .018 .025 - - - - -1.20 -
.015 .004 .006 .006 IPT Impact Min .................. .006 - 3863 .005 .006 - - - - -.10 - .077 .042 - - NXM Nexus Min................... .046 - - .042 .05 - - - - -1.98 -
.003 .001 - - IPTOA opt jun20 ................... .001 - - - .001 - - - - - - .465 .22 .45 .44 NIC Nickel Mines ................ .445 - 4406 .44 .445 - - .21 - -.23 -
.005 .003 - - ICG Inca Min ..................... .004 - - .003 .004 - - - - -.06 - .216 .032 - - N27 Northern Cobalt ............ .038 - - .037 .04 - - - - -2.93 -
.002 .001 - - ICGO opt aug20 .................. .001 - - - .001 - - - - - - .086 .003 - - N27O opt sep19 .................. .004 - - - .003 - - - - - -
.105 .032 .042 .042 INK Indago Energy .............. .042 - 1115 .042 .05 - - - - -2.09 - .007 .006 - - N27OA opt jun22 ................... .007 - - .001 - - - - - - -
5.13 3.56 4.95 4.81 IGO Independence Grp ......... 4.85 -6 18022 4.83 4.85 4.00 f 2.15 3.02 .82 8.59 56.5 .097 .039 .073 .07 NTU Northern Minerals .......... .07 -.3 8529 .07 .073 - - - - -2.32 -
.056 .025 - - IDA Indiana Res ................. .026 - - .024 .025 - - - - -2.60 - 11.92 6.725 11.865 11.56 NST Northern Star ............... 11.65 +2 39146 11.63 11.65 11.00 f 2.91 1.61 .94 32.00 36.4
.105 .055 .072 .07 INF Infinity Lithium .............. .072 +.3 2194 .067 .07 - - - - -2.62 - .003 .001 - - NWE Norwest Energy ............ .002 - - .002 .003 - - - - -.03 -
.185 .094 .11 .10 IRC Intermin Res ................ .105 -.5 2647 .10 .11 - - - - .48 21.9 .25 .15 .25 .23 NWM Norwest Min ................ .25 +3 952 .25 .255 - - - - -5.97 -
.036 .009 - - IEC Intra Energy ................. .014 - - .013 .015 - - - - .45 3.1 .035 .013 .022 .021 NVA Nova Min .................... .021 -.2 22522 .02 .022 - - - - -.14 -
.018 .007 .012 .012 IVR Investigator Res ............ .012 - 4986 .011 .013 - - - - -.41 - .016 .003 - - NVAO opt aug20 .................. .006 - - .005 .007 - - - - - -
.005 .002 - - IVROA opt dec20 .................. .002 - - .002 .003 - - - - - - .745 .36 .61 .61 NVX Novonix ..................... .61 -.5 9 .58 .60 - - - - -8.75 -
.073 .032 .037 .034 IVZ Invictus Energy ............. .037 - 18454 .037 .041 - - - - -.64 - .045 .029 .034 .034 NTM NTM Gold ................... .034 - 1250 .034 .038 - - - - -.08 -
.36 .12 .165 .16 INR ioneer........................ .16 -.5 17750 .16 .165 - - - - .08 200.0 .033 .008 .02 .02 NCR NuCoal Res ................. .02 -.1 1250 .02 .022 - - - - -.22 -
.105 .02 - - IPB IPB Pet ...................... .033 - - .031 .036 - - - - -.29 - .04 .005 - - NGY NuEnergy Gas .............. .007 - - .006 .018 - - - - -.13 -
.110 .048 .054 .053 IRD Iron Road.................... .053 -.1 320 .053 .06 - - - - -.31 - .255 .14 .18 .17 NUS Nusantara Res.............. .18 +1 325 .18 .19 - - - - -2.98 -
.052 .016 .018 .017 IBG Ironbark Zinc................ .018 +.1 7100 .017 .018 - - - - -.29 - .036 .003 - - NUSOA opt jul20 .................... .02 - - .007 .02 - - - - - -
.016 .007 .009 .009 JDR Jadar Lithium.............. .009 - 12500 .008 .009 - - - - .42 2.1 .35 .15 .322 .315 NZC Nzuri Copper ............... .322 +.2 1058 .32 .325 - - - - -1.23 -
.26 .15 - - JAL Jameson Res ............... .215 - - .215 .23 - - - - -.06 - .029 .009 .011 .011 OAR Oakdale Res ............... .011 +.1 451 .009 .013 - - -.01 - -5.74 -
.38 .16 .21 .205 JRV Jervois Min.................. .205 -.5 2169 .20 .225 - - - - -3.97 - 5.28 3.36 3.66 3.59 OGC OceanaGold Corp.......... 3.61 -1 3525 3.60 3.61 3.07 9.23 3.58 .85 28.34 12.7
.45 .225 .40 .367 JRL Jindalee Res ................ .367 -3.8 23 .33 .40 - - - - -4.85 - .024 .005 - - OXX Octanex ..................... .009 - - .006 .011 - - - - -6.55 -
.062 .011 - - JPR Jupiter Energy .............. .013 - - .012 .025 - - - - -8.59 - .225 .08 .155 .155 ODM Odin Metals ................. .155 -.5 100 .13 .16 - - - - -1.33 -
.40 .23 .34 .335 JMS Jupiter Mines ............... .34 +.5 19395 .335 .345 - - .21 - 7.27 4.7 9.265 6.70 7.03 6.915 OSH Oil Search ................... 6.95 - 31832 6.95 6.96 14.88 2.13 3.36 2.14 31.72 21.9
.04 .036 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.83 - .01 .002 .003 .003 OEX Oilex ......................... .003 - 1676 .002 .004 - - - - -.19 -
.038 .013 .015 .015 KAI Kairos Min................... .015 -.1 308 .015 .016 - - - - -.29 - .29 .10 - - OKR Okapi Res ................... .16 - - .155 .165 - - - - -2.22 -
.195 ▲ .072 .195 .175 KZR Kalamazoo Res............. .195 +3 3371 .18 .195 - - - - -1.47 - .33 .10 .12 .115 OKU Oklo Res .................... .12 - 2170 .115 .125 - - - - -.31 -
.008 .001 - - KLH Kalia ......................... .001 - - - .001 - - - - -.11 - 1.70 .725 .86 .83 OMH OM Hldgs ................... .83 -.5 596 .83 .835 5.00 4.41 .61 6.02 22.05 3.8
.009 .003 - - KGM Kalnorth Gold............... .009 - - .005 .009 - - - - -.07 - .18 .11 .12 .115 OBM Ora Banda Min.............. .12 - 2346 .12 .125 - - - - -13.37 -
1.22 .775 .99 .97 KAR Karoon Energy.............. .97 - 4205 .97 .98 - - - - -67.99 - .021 .006 .009 .009 OAU Ora Gold .................... .009 - 9 .009 .01 - - - - -.54 -
.158 .009 .045 .045 KAS Kasbah Res ................. .045 -1 300 .045 .05 - - - - -6.23 - .003 .001 - - OAUOB opt sep19 .................. .001 - - - .001 - - - - - -
.012 .003 - - KEY Key Petroleum.............. .004 - - .003 .005 - - - - -.07 - .34 .16 - - ORR Orecorp ..................... .22 - - .22 .24 - - - - -2.79 -
.355 .22 - - KGL KGL Res..................... .25 - - .245 .25 - - - - -.50 - 10.08 6.03 7.53 7.41 ORG Origin Energy ............... 7.45 +3 29760 7.44 7.45 10.00 f 6.95 4.22 1.34 69.50 10.7
.235 .093 .125 .12 KNL Kibaran Res................. .12 -1 1057 .12 .13 - - - - -1.48 - .02 .004 - - ORM Orion Metals ................ .015 - - .008 .03 - - - - -.14 -
1.98 .825 1.90 1.885 KDR Kidman Res................. 1.89 +.5 27115 1.89 1.895 - - - - -2.73 - .045 .018 .029 .029 ORN Orion Min.................... .029 -.1 700 .029 .03 - - - - -.56 -
.145 .052 .057 .056 KIN Kin Min ...................... .057 -.3 2477 .056 .058 - - - - -6.09 - .285 .10 .145 .145 ONX Orminex ..................... .145 -.5 445 .14 .145 - - - - 8.26 1.8
1.80 1.40 - - KPE Kina Pet ..................... 1.40 - - 1.10 1.40 - - - - - - .008 .001 .004 .004 OVL Oro Verde ................... .004 - 1750 .004 .005 - - - - -.17 -
.135 .049 .084 .082 KIS King Island .................. .084 +.4 2787 .083 .085 - - .01 - -.93 - 5.72 2.71 2.89 2.76 ORE Orocobre .................... 2.87 +6 8812 2.87 2.88 - - 2.86 - 9.18 31.3
.025 .01 - - KISO opt aug21 .................. .017 - - .017 .039 - - - - - - .082 .035 .047 .045 OEL Otto Energy ................. .047 +.3 16850 .047 .049 - - - - -.05 -
.13 .021 .032 .03 KRR King River Res .............. .031 +.1 6045 .03 .031 - - - - -.11 - 11.04 8.08 9.905 9.715 OZL OZ Min ...................... 9.77 -11 11845 9.76 9.77 23.00 f 3.11 9.03 2.35 71.50 13.7
.055 .004 - - KRROB opt jul20 .................... .005 - - .005 .006 - - - - - - .058 .031 .044 .042 PAK PAC American Hld ........ .044 +.2 1031 .041 .044 - - - - -.06 -
.29 .135 .26 .255 KCN Kingsgate Cons ............ .26 -.5 1744 .255 .26 - - -.08 - -26.48 - .02 .005 ▼ .007 .005 PBX PAC Bauxite ................ .005 -.2 15433 .005 .006 - - - - -1.14 -
.075 .032 - - KRM Kingsrose Min .............. .035 - - .035 .039 - - - - -.66 - .01 .004 .007 .006 PMY Pacifico Minl ................ .006 - 22194 .006 .007 - - - - -.25 -
.025 .012 .013 .013 KSN Kingston Res ............... .013 -.1 682 .013 .014 - - - - -.61 - .002 .001 .002 .002 PMYO opt nov20 .................. .002 +.1 1000 .001 .002 - - - - - -
.22 .12 .17 .16 KWR Kingwest Res ............... .17 +1 1708 .16 .18 - - - - -1.41 - .22 .11 .15 .135 PDN Paladin Energy.............. .14 -.5 37898 .135 .14 - - .07 - 31.38 .4
66.00 25.70 60.71 60.02 KLA Kirkland Lake Gold......... 60.02 -58 15 60.02 60.40 - - - - 184.19 32.6 .011 .001 .001 .001 PCL Pancontinental Oil.......... .001 - 36494 .001 .002 - - - - -.15 -
.177 .063 .075 .072 KFE Kogi Iron..................... .072 -.1 902 .069 .072 - - - - -.50 - .63 .275 .31 .29 PAN Panoramic Res ............. .30 +1 2261 .30 .31 -f - .25 - -3.16 -
.023 .017 .023 .021 KFEOA opt dec21 .................. .022 -.1 4704 .021 .022 - - - - - - .051 .014 .017 .017 PGI Panterra Gold............... .017 -.1 250 .016 .02 - - .01 - -9.08 -
.032 .008 .01 .01 KMT Kopore Metals .............. .01 - 7749 .009 .01 - - - - .84 1.2 .33 .155 .18 .167 PNR Pantoro...................... .17 -.5 34869 .17 .175 - - - - .58 29.3
.28 .135 .20 .18 KRX Koppar Res ................. .19 +3 2869 .185 .19 - - - - -.93 - .24 .092 .099 .097 PNL Paringa Res ................. .097 -.3 1860 .096 .099 - - - - -2.98 -
.08 .023 .038 .03 KRXO opt jan21 ................... .038 +.8 5568 .036 .04 - - - - - - .066 .02 .043 .041 PEK Peak Res .................... .041 - 4465 .04 .042 - - - - -.73 -
.043 .023 .027 .027 KOR Korab Res................... .027 +.1 87 .027 .028 - - - - -.18 - .025 .006 - - PEKOC opt jun20 ................... .012 - - .012 .019 - - - - - -
.155 .031 .032 .032 KP2 Kore Potash................. .032 +.1 76 .031 .035 - - - - -1.06 - .024 .010 - - PKO Peako........................ .013 - - .016 .022 - - - - -.26 -
.038 .019 - - KTA Krakatoa Res ............... .019 - - .019 .021 - - - - -.54 - .60 .30 .33 .315 PEX Peel Min ..................... .315 -2 794 .315 .315 - - - - -1.19 -
.039 .01 ▼ .013 .01 KGD Kula Gold.................... .01 -.3 8681 .01 .012 - - - - -.11 - .34 .155 .31 .295 PEN Peninsula Energy........... .30 -.5 1849 .30 .305 - - - - -3.98 -
.023 .006 .008 .008 LSA Lachlan Star ............... .008 - 1550 .008 .009 - - - - -.01 - .011 .002 - - PSM Peninsula Mines............ .003 - - .002 .003 - - - - -.31 -
.14 .044 .10 .087 LKE Lake Res .................... .09 +.2 92962 .09 .093 - - - - -.95 - .001 .001 - - PSMO opt apr20................... .001 - - - .001 - - - - - -
.003 .001 .001 .001 LKO Lakes Oil .................... .001 - 10000 .001 .002 - - - - -.02 - .031 .012 .025 .024 PM8 Pensana Metals ............ .025 - 43397 .024 .025 - - - - -.39 -
Tables 7
MINING & OIL cont’d

.021 .002 .003 .003 PNN Pepinnini Lithium........... .003 - 10000 .002 .003 - - - - -.27 - .46 .288 -- ......... SMC Strategic Min .455 - - .43 .45 - - - - -1.16 -
.06 .01 - - PEC Perpetual Res............... .03 - - .026 .037 - - - - .62 4.8 .155 .054 .064 .061 STX Strike Energy ............... .062 -.2 22843 .061 .062 - - - - -.15 -
.645 ▲ .327 .645 .605 PRU Perseus Min................. .635 +3 102864 .63 .64 - - .84 - -.31 - .105 .042 - - SRK Strike Res ................... .049 - - .048 .054 - - - - -.68 -
.19 .055 ▼ .056 .055 PSA Petsec Energy .............. .055 -.3 1009 .055 .063 - - - - -4.39 - .147 .043 .057 .054 SLZ Sultan Res .................. .055 +.2 853 .055 .059 - - - - -2.32 -
.195 .091 .152 .15 PLL Piedmont Lithium .......... .152 -.3 1400 .15 .155 - - - - -2.48 - .005 .001 - - SUR Sun Res ..................... .001 - - .001 .002 - - - - -.13 -
1.125 .45 .52 .48 PLS Pilbara Min .................. .49 -2.5 170504 .485 .49 - - - - -1.23 - .001 .001 - - SUROA opt oct20 ................... .001 - - - .001 - - - - - -
.028 .009 - - PGY Pilot Energy ................. .014 - - .014 .016 - - - - -1.32 - 1.05 .205 .23 .22 SEA Sundance Energy .......... .23 - 33468 .225 .23 - - - - -7.65 -
.023 .01 .012 .011 PIO Pioneer Res ................. .012 - 1748 .011 .012 - - - - -.22 - .048 .02 .036 .035 STM Sunstone Metals ........... .035 -.1 13685 .034 .036 - - - - -.47 -
.13 .041 .043 .042 PGM Platina Res.................. .042 -.1 1533 .042 .043 - - - - -.08 - .021 .004 - - STMO opt aug19 .................. .007 - - .005 .008 - - - - - -
.014 .005 .008 .008 PNX PNX Metals ................. .008 - 50948 .007 .008 - - - - -.09 - .053 .018 .018 .018 SUP Superior Lake Res.......... .018 -.1 2000 .017 .018 - - - - -1.77 -
.057 .032 - - PVE Po Valley Energy............ .055 - - .055 .056 - - - - .76 7.2 .01 .004 - - SPQ Superior Res................ .006 - - .005 .006 - - - - -.09 -
.097 .047 .072 .072 POD Podium Min ................. .072 +.2 158 .07 .075 - - - - -.49 - .003 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.008 .001 - - PODO opt aug20 .................. .001 - - .001 .007 - - - - - - .018 .003 - - SRN Surefire Res................. .003 - - .003 .004 - - - - -.79 -
.15 .05 .084 .081 PXX Polarx........................ .082 -.1 9582 .082 .083 - - - - -.61 - .006 .001 - - SRNOB opt nov19 .................. .001 - - - .001 - - - - - -
.06 .035 .038 .037 POS Poseidon Nickel ............ .037 -.1 5775 .037 .038 - - - - -.84 - .26 .185 .23 .23 SWK Swick Min Services ........ .23 -.5 1269 .23 .235 -f - .31 - .95 24.2
.61 .22 .24 .23 PDZ Prairie Min................... .24 +1 1104 .24 .26 - - - - -8.87 - .01 .004 .006 .005 SMD Syndicated Metals ......... .006 -.1 12080 .005 .006 - - - - -.72 -
.036 .008 .012 .012 PDI Predictive Disc.............. .012 - 6078 .011 .013 - - - - -.61 - 3.057 .80 1.035 .945 SYR Syrah Res ................... 1.03 +9 52873 1.03 1.035 - - - - -13.18 -
.007 .001 - - PDIO opt nov19 .................. .001 - - - .004 - - - - - - .73 .325 .465 .445 TLG Talga Res ................... .45 +1.5 1745 .45 .465 - - - - -4.70 -
.13 .059 .11 .10 PRX Prodigy Gold................ .10 -1.5 20330 .10 .11 - - - - -1.44 - .099 .065 - - TLM Talisman Min................ .078 - - .078 .08 -f - - - 23.44 .3
.35 .13 .175 .17 PSC Prospect Res ............... .17 -1 1252 .18 .19 - - - - -3.70 - .006 .002 .002 .002 TPD Talon Pet .................... .002 -.1 1683 .002 .003 - - - - -.09 -
.051 .012 .023 .022 PVD Pura Vida Energy ........... .022 +.1 3119 .02 .021 - - - - -.76 -
.096 .026 .043 .04 PUA Pure Alumina................ .04 +.1 6844 .041 .042 - - - - -9.10 - .003 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.03 .006 - - PUAOC opt jul20 .................... .01 - - .01 .015 - - - - - - .052 .029 .048 .046 TAM Tanami Gold ................ .048 - 2834 .047 .048 - - - - 1.51 3.2
.022 .011 .018 .016 PM1 Pure Min..................... .017 -.1 52120 .016 .017 - - - - -.48 - .19 .061 .074 .072 TNO Tando Res................... .072 -.3 2724 .07 .072 - - - - -2.10 -
.005 .001 - - PM1O opt dec19 .................. .001 - - .001 .003 - - - - - - .135 .015 .015 .015 TNOO opt dec19 .................. .015 -.5 40 .015 .024 - - - - - -
.12 .01 .01 .01 PUR Pursuit Min.................. .01 - 1187 .009 .01 - - - - -1.52 - .009 .002 - - TRL Tanga Res................... .002 - - .002 .003 - - - - -.13 -
.017 .001 ▼ .001 .001 PUROA opt oct21 ................... .001 -.1 1802 .001 .002 - - - - - - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.21 .09 .10 .10 QEM QEM......................... .10 -2 1893 .097 .10 - - - - -1.96 - .228 .055 .091 .09 TAO Tao Commodities .......... .091 +.1 378 .09 .095 - - - - -1.41 -
.115 .001 - - QGL Quantum Graphite ......... .003 - - .002 .003 - - - - -.81 - .04 .006 .015 .015 TAOO opt sep20 .................. .015 -.3 500 .011 .021 - - - - - -
.205 .07 .135 .125 RFR Rafaella Res ............... .135 +1 600 .125 .15 - - - - -1.39 - .14 ▲ .083 .14 .11 TAP Tap Oil ....................... .13 +2 3786 .13 .135 - - .16 - 4.39 3.0
.03 .015 - - RFRO opt oct21 ................... .022 - - .02 .049 - - - - - - .215 .026 - - TAR Taruga Min .................. .026 - - .025 .031 - - - - -9.94 -
.016 .004 - - RAG Ragnar Metals .............. .006 - - .005 .006 - - - - -.46 - .105 .026 .057 .055 TAS Tasman Res................. .055 -.2 12557 .052 .054 - - - - -1.61 -
.021 .005 .008 .008 RDN Raiden Res.................. .008 - 3000 .007 .008 - - - - -156.35 - .07 .007 .02 .02 TASOC opt aug20 .................. .02 +.1 2800 .019 .025 - - - - - -
.985 .38 .82 .78 RMS Ramelius Res ............... .79 -.5 25565 .79 .80 - - .47 - 4.17 18.9 .855 .165 .23 .22 TMT Technology Metals ......... .22 -1 1909 .22 .23 - - - - -6.26 -
3.35 1.517 3.17 3.17 RND Rand Min.................... 3.17 +7 2 3.10 3.35 -f - - - 148.63 2.1 .485 .03 - - TMTO opt may20.................. .03 - - .03 .04 - - - - - -
.026 .005 .016 .015 RBR RBR Grp..................... .016 +.1 6388 .016 .018 - - - - -.18 - .325 .15 .16 .16 TMR Tempus Res................. .16 - 11 .16 .17 - - - - -1.11 -
.145 .053 .062 .06 RLE Real Energy ................. .06 -.6 3074 .059 .06 - - - - -.53 - .805 .39 .54 .515 TER Terracom .................... .515 -2.5 879 .515 .54 - - .11 - -.01 -
.05 .009 - - RLEOB opt sep20 .................. .016 - - .015 .018 - - - - - - .008 .002 - - TMX Terrain Min .................. .002 - - .002 .003 - - - - -.07 -
.25 ▲ .054 .25 .225 RED Red 5 ........................ .235 +1 143084 .235 .24 - - - - -.53 - .135 .061 - - TZN Terramin Aust ............... .075 - - .075 .082 - - .03 - -.30 -
.11 .01 .012 .011 RMP Red Emperor Res .......... .012 - 1000 .011 .012 - - - - -.38 - .18 .068 .16 .15 TGM Theta Gold Mines .......... .15 -1.5 572 .15 .16 - - - - -1.19 -
.49 .15 - - RHI Red Hill Iron ................. .20 - - .18 .20 - - - - -1.07 - .016 .001 - - TGMO opt oct20 ................... .013 - - .009 .015 - - - - - -
.14 .086 .096 .09 RDM Red Metal ................... .09 -.1 921 .09 .092 - - - - -1.10 - .043 .02 .022 .022 TMZ Thomson Res............... .022 +.2 1000 .022 .026 - - - - -.49 -
.009 .003 - - RMX Red Mountain Mining ...... .003 - - .003 .004 - - - - -.23 - .045 .014 .015 .014 THR Thor Min..................... .014 -.1 7779 .014 .015 - - - - -.31 -
.005 .001 - - RMXOG opt nov19 .................. .001 - - - .001 - - - - - - .09 .09 - - TPO Tian Poh Res................ .09 - - - .09 - - - - -.53 -
.003 .001 - - RMXOH opt dec19 .................. .001 - - - .001 - - - - - - .22 .055 .16 .16 TIE Tietto Min ................... .16 -.5 559 .16 .165 - - - - -2.23 -
.255 .145 .195 .19 RVR Red River Res............... .195 +.5 16395 .195 .20 - - .09 - -1.73 - .066 .033 - - TIG Tigers Realm Coal.......... .057 - - .057 .058 - - - - .61 9.3
.006 .001 .002 .001 ROG Red Sky Energy............. .002 - 4173 .001 .002 - - - - -.17 - .35 .017 - - TTM Titan Min .................... - - - - - - - - -3.80 -
.065 .01 .012 .012 RCP Redbank Copper ........... .012 - 2000 .012 .013 - - - - -.43 - .023 .007 .019 .017 TSL Titanium Sands............. .017 -.2 2696 .016 .018 - - - - -.43 -
.024 .008 - - RDS Redstone Res............... .014 - - .011 .014 - - - - -.09 - .185 .074 .12 .12 TOU Tlou Energy ................. .12 - 834 .115 .13 - - - - -.77 -
.004 .001 - - RDSOB opt apr21................... .001 - - - .003 - - - - - - .154 .080 .102 .10 TNG TNG.......................... .10 +.1 1775 .10 .105 - - - - -.46 -
.015 .004 - - RLC Reedy Lagoon .............. .004 - - .004 .005 - - - - .68 .6 .23 .086 - - TIN TNT Mines .................. .11 - - .105 .12 - - - - 1.13 9.7
.013 .001 - - RLCO opt apr21................... .001 - - - .01 - - - - - - .137 .039 .045 .04 TRT Todd River Res ............. .044 +.3 4184 .04 .044 - - - - -2.80 -
5.815 3.65 5.62 5.46 RRL Regis Res ................... 5.50 +1 30193 5.49 5.50 16.00 f 2.07 .61 2.91 33.08 16.6 .035 .002 - - TRTO opt mar20 .................. .003 - - .003 .005 - - - - - -
.026 .014 .02 .02 RNU Renascor Res............... .02 - 11571 .02 .021 - - - - -.12 -
.017 .002 .002 .002 RNUOA opt oct19 ................... .002 - 27000 .001 .003 - - - - - - .05 .008 - - TNR Torian Res................... .009 - - .008 .009 - - - - -.74 -
.01 .002 .003 .003 RNX Renegade Explore ......... .003 +.1 24444 .002 .003 - - - - -.06 - .035 .019 .022 .021 TOE Toro Energy ................. .021 -.1 2341 .021 .022 - - - - -.12 -
1.03 .795 .85 .80 RLT Renergen.................... .80 -5 313 .81 .85 - - - - - - .039 .011 - - TKL Traka Res.................... .015 - - .015 .016 - - - - -.40 -
.029 .013 .018 .018 RDG Resource Dev Grp.......... .018 -.4 620 .018 .022 - - .03 - .02 90.0 .024 .003 - - TKM Trek Metals.................. .004 - - .004 .005 - - - - -.34 -
1.44 .91 1.41 1.37 RSG Resolute Min................ 1.385 +1.5 105355 1.38 1.385 2.00 1.98 .93 1.44 3.96 35.0 .15 .064 .082 .08 TEG Triangle Energy ............. .08 -.3 1410 .08 .082 - - - - -.62 -
.105 .045 - - REZ Resources & Energy........ .045 - - .047 .054 - - -.01 - -3.26 - 8.50 3.75 7.15 6.58 TBR Tribune Res ................. 6.98 +33 178 6.98 7.00 -f - - - 134.21 5.2
.25 .034 .13 .125 RES Resource Generation ...... .125 -1.5 8362 .12 .125 - - - - -2.75 - .029 .011 - - TNP Triple Energy ................ .015 - - .015 .02 - - - - -.82 -
.012 .006 - - RMI Resource Min Corp ........ .009 - - .007 .009 - - - - -.18 - .067 .038 .057 .055 TON Triton Min.................... .056 +.1 749 .056 .057 - - - - -.48 -
.11 .047 .06 .055 RXM Rex Minerals................ .06 +.2 2348 .06 .061 - - - - -2.13 - .016 .004 - - TONOD opt sep20 .................. .013 - - .012 .014 - - - - - -
.35 .08 - - REY Rey Resources ............. .30 - - .30 .32 - - - - -4.19 - .16 .083 .088 .087 TRY Troy Res ..................... .088 +.2 2133 .087 .088 -f - .07 - -9.00 -
.06 .007 - - RIE Riedel Res .................. .009 - - .01 .012 - - - - -.12 - .016 .007 - - TRM Truscott Min................. .009 - - .009 .012 - - - - -.25 -
.015 .002 - - RIM Rimfire Pacific .............. .003 - - .002 .003 - - - - -.10 - .705 .22 - - TGN Tungsten Min ............... .245 - - .23 .235 - - - - -2.04 -
.001 .001 - - RIMOB opt may20.................. .001 - - - .001 - - - - - - .009 .002 .002 .002 TSC Twenty Seven Co........... .002 - 2247 .002 .003 - - - - -.16 -
107.99 69.41 104.64 103.34 RIO Rio Tinto..................... 103.67 -68 7780 103.65 103.69 421.73 f 2.66 34.36 4.07 1123.83 9.2 .018 .004 - - TYX Tyranna Res................. .005 - - .004 .005 - - - - -.83 -
.16 .017 - - RGL Riversgold .................. .019 - - .017 .021 - - - - 1.20 1.6 .006 .001 - - TYXOC opt oct21 ................... .001 - - - .001 - - - - - -
.001 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.01 - .39 .255 .285 .28 UNV Universal Coal ............. .285 - 6154 .275 .28 3.00 2.93 .13 10.53 8.80 3.2
.02 .007 - - RMG RMG ......................... .012 - - .009 .01 - - - - -.30 - .365 .19 .245 .237 VMX Valmec...................... .245 +.5 39 .23 .245 -f - .16 - 2.83 8.7
.015 .007 .014 .014 RXL Rox Resources ............. .014 - 15219 .013 .015 - - - - -.24 - .015 .001 .005 .004 VAL Valor Res .................... .005 +.1 24711 .004 .005 - - - - -.27 -
.23 .17 - - RCO Royalco Res ................ .19 - - .19 .25 -f - - - -.53 - .005 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.17 .07 .084 .082 RTG RTG Min..................... .082 +.1 334 .082 .088 - - - - -10.14 - .002 .001 - - VALOB opt dec21 .................. .002 - - .001 .002 - - - - - -
.077 .043 .058 .056 RTR Rumble Res................. .056 +.1 3681 .056 .058 - - - - -1.19 - .22 .12 .18 .17 VAN Vango Min................... .175 +.5 4451 .165 .175 - - - - -.89 -
.135 .062 .105 .105 S2R S2 Res ...................... .105 - 66 .105 .11 - - - - -1.30 - .10 .035 - - VANOB opt jul20 .................... .05 - - .02 .05 - - - - - -
.017 .003 .003 .003 SBR Sabre Res ................... .003 -.1 20 .003 .005 - - - - -3.69 - .003 .001 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.60 -
.003 .001 - - SBROA opt oct19 ................... .002 - - - .001 - - - - - - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.042 .013 .019 .019 SGC Sacgasco ................... .019 -.1 264 .016 .018 - - - - -.78 - .034 .016 .025 .024 VMS Venture Min ................. .024 -.1 9942 .024 .025 - - - - -.93 -
.005 .002 - - SAN Sagalio Energy.............. .002 - - .001 .003 - - - - .19 1.1 .006 .003 - - VMSOB opt jun20 ................... .005 - - .005 .006 - - - - - -
9.47 5.97 6.74 6.60 SFR Sandfire Res ................ 6.61 -6 8867 6.61 6.62 26.00 f 2.74 3.48 3.93 71.25 9.3 .265 .15 .18 .175 VXR Venturex Res................ .18 - 358 .175 .18 - - - - -.99 -
.215 .075 - - SFM Santa Fe Min................ .10 - - .093 .10 - - - - -1.73 - .23 .11 .15 .15 VMC Venus Metals ............... .15 -.5 1000 .15 .155 - - - - -2.63 -
.011 .002 - - SMI Santana Min ................ .004 - - .004 .005 - - - - -.12 -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .06 .004 - - VMCOA opt nov19 .................. .006 - - .006 .01 - - - - - -
7.49 5.145 6.915 6.83 STO Santos....................... 6.85 +1 45794 6.85 6.87 13.38 f 3.20 - 1.95 42.79 16.0 .009 .001 .001 .001 VIC Victory Mines ............... .001 - 6500 .001 .002 - - - - -.87 -
3.97 1.72 3.75 3.60 SAR Saracen Min ................ 3.62 -1 62602 3.61 3.62 - - .52 - 8.87 40.8 .003 .001 - - VICOA opt dec20 .................. .001 - - - .001 - - - - - -
.35 .15 .33 .33 STN Saturn Metals............... .33 - 342 .30 .33 - - - - -.99 - .32 .215 - - VII Vietnam Industrial .......... .30 - - .05 .30 - - .36 - -.97 -
.053 .008 .009 .008 SYA Sayona Min ................. .008 - 24248 .008 .009 - - - - -.13 - .03 .008 - - VKA Viking Mines ................ .011 - - .01 .014 - - - - -.29 -
.018 .001 - - SYAOB opt apr20................... .003 - - .001 .002 - - - - - - .127 .046 .064 .062 VMY Vimy Res .................... .062 -.2 1947 .061 .063 - - - - -2.41 -
.026 .008 .009 .009 SVD ScandiVanadium ........... .009 -.2 7 .008 .01 - - - - -.56 - .245 .10 .165 .15 VEN Vintage Energy ............. .155 -.5 3384 .15 .17 - - - - -.90 -
.026 .004 - - SCN Scorpion Min ............... .004 - - .003 .012 - - - - -1.61 - .016 .006 .013 .012 VML Vital Metals.................. .013 - 16123 .012 .013 - - - - .22 5.9
.535 .262 .35 .34 SXY Senex Energy ............... .345 -.5 48043 .34 .345 - - .24 - -1.12 - .027 .015 .022 .02 VRC Volt Res...................... .022 +.2 37966 .021 .023 - - - - -.15 -
1.275 .30 .475 .435 SFX Sheffield Res................ .435 -2 2410 .435 .465 - - - - -2.48 - .19 .055 .125 .11 VRX VRX Silica ................... .115 - 11242 .115 .12 - - - - -1.02 -
.017 .004 .007 .006 SHH Shree Min ................... .006 -.1 49090 .006 .007 - - - - .02 30.0 .45 .088 .395 .375 WKT Walkabout Res ............ .38 -2 5549 .38 .39 - - - - -.95 -
.02 .011 .012 .012 SIH Sihayo Gold................. .012 -.2 2727 .011 .014 - - - - -.08 - .285 .027 - - WKTOA opt dec19 .................. .265 - - .22 .25 - - - - - -
.036 .007 - - SCI Silver City Min .............. .009 - - .008 .01 - - - - -.46 - .175 .02 .096 .094 WGO Warrego Energy ............ .096 +.3 628 .094 .096 - - - - -11.60 -
1.30 .455 1.205 1.175 SLR Silver Lake Res ............. 1.19 -3 34720 1.185 1.19 - - .41 - 3.57 33.3 .375 .212 .365 .345 WAF West African Res ........... .35 - 12371 .35 .355 - - - - -4.30 -
.068 .024 .052 .05 SVL Silver Mines................. .051 -.2 25784 .05 .051 - - - - -.35 - .021 .006 .007 .006 WWI West Wits Min .............. .006 -.1 2500 .006 .008 - - - - -1.40 -
.041 .005 .018 .017 SVLOB opt sep21 .................. .017 - 4000 .017 .02 - - - - - - 3.695 1.835 2.05 1.995 WSA Western Areas .............. 2.01 -2 17123 2.00 2.01 2.00 f 1.55 1.73 1.00 3.10 64.8
17.43 8.91 10.71 10.48 SGM Sims Metal Mgmt........... 10.63 -9 4858 10.61 10.63 53.00 f 1.75 10.15 4.99 93.00 11.4 2.01 .80 1.83 1.805 WGX Westgold Res............... 1.805 -.5 6835 1.805 1.81 - - 1.06 - -4.98 -
.013 .006 .009 .008 SRI Sipa Res..................... .009 - 27134 .008 .009 - - - - -.25 - .03 .012 .024 .023 WSI Weststar Industrial ......... .024 - 4118 .024 .025 - - - - -.34 -
.015 .003 - - SI6 Six Sigma Metals........... .004 - - .004 .005 - - - - .01 40.0 .064 .003 - - WCN White Cliff Min .............. .003 - - .003 .004 - - - - -4.01 -
.006 .001 - - SI6OC opt jul21 .................... .002 - - .001 .002 - - - - - - .004 .001 - - WCNOD opt sep20 .................. .001 - - - .001 - - - - - -
.046 .003 .044 .044 SKY Sky Metals .................. .044 -.1 135 .044 .048 - - - - -.33 - .002 .001 - - WCNOE opt feb24 ................... .001 - - .001 .002 - - - - - -
.22 .20 - - SMG Soon Min .................... .20 - - - .20 - - - - -.85 - .17 ▲ .049 .17 .10 WEC White Energy Co............ .17 +6 3759 .14 .17 - - - - -3.42 -
31.87 20.42 22.94 22.35 SOL Soul Pattinson WH ......... 22.82 +32 2632 22.82 22.83 57.00 f 2.20 13.76 2.50 125.26 18.2 .012 .005 .007 .006 WRM White Rock Min............. .007 +.1 3922 .006 .007 - - - - -.18 -
4.28 3.00 3.14 3.05 S32 South32 ..................... 3.06 -8 254425 3.06 3.07 15.84 f 2.47 2.98 5.18 39.16 7.8 .007 .002 .005 .004 WBE Whitebark Energy .......... .004 - 8000 .004 .005 - - - - -.32 -
.14 .063 .125 .12 SVM Sovereign Metals........... .12 - 3998 .115 .125 - - - - -2.06 - .002 .001 - - WBEO opt aug20 .................. .001 - - .001 .002 - - - - - -
.034 .01 - - SEI Speciality Metals Intl ....... .031 - - .03 .031 - - - - -.26 - 5.82 3.53 3.69 3.63 WHC Whitehaven Coal ........... 3.65 -4 62835 3.65 3.66 29.00 2.00 3.39 7.95 58.10 6.3
.033 .004 .025 .023 SPX Spectrum Metals ........... .025 +.3 158751 .024 .025 - - - - -.20 - .048 .012 .03 .03 WEL Winchester Energy ......... .03 +.1 1142 .028 .03 - - - - -7.82 -
5.152 2.48 3.19 3.12 SBM St Barbara .................. 3.13 -1 59114 3.13 3.14 12.00 f 3.28 - 3.83 39.34 8.0 39.38 29.33 36.41 35.91 WPL Woodside Pet............... 36.02 -6 16395 36.01 36.04 199.86 f 1.05 26.47 5.55 209.83 17.2
.21 .105 .12 .115 SGQ St George Min .............. .117 - 4608 .115 .12 - - - - -2.79 - .13 .02 .03 .027 WML Woomera Min............... .03 - 4500 .025 .03 - - - - -113.14 -
.105 .03 .042 .041 SGQOB opt sep20 .................. .041 -1.1 1203 .042 .052 - - - - - -
1.53 .80 1.47 1.43 SMR Stanmore Coal.............. 1.43 -3.5 493 1.43 1.435 5.00 f 1.52 .15 3.50 7.62 18.8 20.028 10.72 15.24 15.02 WOR WorleyParsons ............. 15.15 +2 16971 15.15 15.16 27.50 1.69 6.05 1.82 46.60 32.5
1.05 .155 .60 .60 GAS State Gas ................... .60 - 1034 .59 .60 - - - - -1.06 - .165 .046 .051 .05 XAM Xanadu Mines ............. .05 - 2555 .049 .051 - - - - -1.00 -
.36 .165 .23 .225 SVY Stavely Min ................. .23 +.5 521 .225 .24 - - - - -6.27 - .006 .002 - - XST XState Res .................. .003 - - .002 .003 - - - - -.16 -
.017 .01 .013 .012 SRZ Stellar Res .................. .013 - 600 .012 .013 - - - - -.12 - 5.075 2.60 3.21 3.14 YAL Yancoal Aust............... 3.14 -2 152 3.13 3.15 26.30 2.57 4.35 8.38 67.60 4.6
.005 .001 - - SRZO opt may20.................. .002 - - - .002 - - - - - - .25 .19 .24 .22 YRL Yandal Res .................. .24 +2 1091 .19 .235 - - - - -2.00 -
.011 .002 - - SPB Sth Pacific Res ............. .002 - - .002 .003 - - - - -.62 - 7.02 4.79 5.98 5.80 ZEL Z Energy .................... 5.98 +7 191 5.80 5.98 40.52 1.11 .21 6.78 45.01 13.3
.247 .104 - - SAU Sthn Gold ................... .11 - - .105 .115 - - - - -9.02 - .185 .049 - - ZNC Zenith Min................... .072 - - .072 .085 - - - - -.42 -
.064 .026 .04 .037 SUH Sthn Hem Min .............. .04 +.1 1250 .035 .039 - - - - -.36 - .014 .008 - - ZEU Zeus Res .................... .009 - - .007 .009 - - - - -.15 -
.003 .002 - - SHK Stone Res Aus .............. .002 - - .001 .003 - - - - -.63 - 9.01 5.173 7.89 7.89 ZIM Zimplats Hldgs ............. 7.89 -41 4 7.89 8.16 108.93 .77 13.30 13.81 83.94 9.4
.18 .083 .13 .13 STA Strandline Res .............. .13 -.5 1815 .125 .13 - - - - -2.16 - .14 .06 .08 .08 ZMI Zinc Of Ireland .............. .08 +.8 5576 .08 .087 - - - - -1.00 -
.076 .04 - - SXA Strata-X Energy............. .061 - - .06 .064 - - - - -19.63 - .20 .086 - - ZMICA ctg .......................... - - - - - - - - - -
.013 .003 - - SER Strategic Energy............ .006 - - .006 .007 - - - - -.08 - .01 .001 - - ZMIOC opt jul21 .................... .001 - - .002 .01 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

26.43 25.02 26.03 25.98 XARO Activex Ardea Real Bd ...... 25.98 -5 62 26.01 26.30 - - - - - - 20.94 17.183 20.5320.415.. OZF SPDR 200 Financials 20.415 +5 22 20.25 21.50 96.33 p - - 4.72 -186.71 -
2.63 2.33 2.47 2.47 DMKT AMP Cap Dynamic Mkt..... 2.47 - 40 2.46 2.48 - - - - - - 62.79 50.75 62.30 61.96 STW SPDR 200 Fund ............. 62.00 +26 2156 61.75 62.09 294.75 - 52.58 4.75 -174.40 -
3.35 2.58 3.29 3.27 GLIN AMP Cap Glb Infra .......... 3.29 +5 342 3.26 3.28 - - - - - - 12.62 9.67 12.13 12.05 OZR SPDR 200 Resources....... 12.05 -5 119 12.00 13.79 71.90 p - - 5.97 -12.12 -
2.97 2.41 2.95 2.95 RENT AMP Cap Glb Prop.......... 2.95 +3 108 2.89 2.95 - - - - - - 62.44 49.30 61.82 61.60 SFY SPDR 50 Fund............... 61.60 +60 43 61.00 62.00 301.57 p - 51.93 4.90 -93.05 -
5.33 4.62 - - AGX1 Antipodes Global............ 5.29 - - 5.24 5.26 -p - - - - - 27.80 25.519 27.62 27.60 BOND SPDR Aust Bd ............... 27.60 -4 4 27.59 27.63 57.57 1.93 - 2.09 111.10 24.8
10.27 9.87 10.26 10.25 HBRD BetaShares Active Au Hyb . 10.26 - 2317 10.25 10.26 -p - - - - - 24.08 20.03 23.67 23.63 DJRE SPDR DJ Glb Reit ........... 23.65 +21 91 23.27 23.80 78.52 p .82 - 3.32 64.45 36.7
6.38 4.98 5.96 5.92 ASIA BetaShares As Tech......... 5.95 +10 92 5.95 6.00 - - - - - - 23.76 19.10 22.49 22.49 WEMG SPDR Emerging Mkts....... 22.49 +25 22 22.30 23.76 55.82 - - 2.48 -113.32 -
18.16 9.95 10.29 10.18 BBOZ BetaShares Au Str Bear .... 10.26 -14 2412 10.21 10.33 - - - - - - 20.25 17.80 19.43 19.38 WDIV SPDR Glb Dividend ......... 19.42 +9 188 19.40 19.42 -p - - - - -
16.43 14.11 16.05 15.95 HVST BetaShares DivHarv ........ 16.03 +11 67 15.95 16.05 166.94 f - - 10.41 -151.39 - 28.05 25.61 27.82 27.79 GOVT SPDR Govt Bd............... 27.79 -3 2 27.79 27.88 57.75 2.02 - 2.08 116.57 23.8
19.15 11.25 18.34 18.31 GGUS BetaShares Gear US Eq .... 18.31 +15 54 18.26 19.05 - - - - - - 21.47 17.55 21.06 21.06 QMIX SPDR MSCI Qmix........... 21.06 +8 15 21.04 21.10 62.19 p .95 - 2.95 58.91 35.7
6.00 5.02 5.72 5.71 FOOD BetaShares Glb Agri ........ 5.71 -8 11 5.56 5.73 21.10 - - 3.70 -85.05 - 427.22 340.64 - - SPY SPDR S&P 500 ETF ......... 425.09 - - 425.10 428.84 620.29 5.80 283.62 1.46 3598.29 11.8
7.18 5.77 6.56 6.55 BNKS BetaShares Glb Banks ..... 6.56 +4 130 6.56 6.70 - - - - - - 15.15 11.95 14.98 14.64 SLF SPDR Prop Fund ............ 14.64 - 488 14.64 15.26 87.32 p .41 12.35 5.96 36.12 40.5
7.83 5.83 7.23 7.19 HACK BetaShares Glb Cyber...... 7.21 +15 698 7.20 7.21 - - - - 34.24 21.1 15.61 12.88 15.34 15.23 SSO SPDR Small Ords ........... 15.34 +14 5 13.96 15.60 36.42 p - - 2.37 -186.23 -
6.73 5.12 5.77 5.77 FUEL BetaShares Glb Engy ....... 5.77 +4 268 5.62 5.78 17.21 - - 2.98 -105.46 - 33.00 26.79 32.12 32.12 WXOZ SPDR World ex Aust ........ 32.12 +28 5 31.68 32.30 97.67 .32 - 3.04 31.61 101.6
4.38 2.86 4.24 4.24 MNRS BetaShares Glb Gold ....... 4.24 +1 130 3.50 4.30 - - - - - - 23.57 19.495 22.545 22.54 WXHG SPDR World ex Aust Hdg... 22.54 +11 1 22.15 22.65 102.71 - - 4.56 -181.93 -
6.16 5.32 6.01 6.00 DRUG BetaShares Glb Hlth ........ 6.01 +2 38 5.95 6.10 20.31 .57 - 3.38 11.59 51.9 30.70 24.92 30.03 29.99 SYI SPDR MSCI Au Sel HDY.... 29.99 +15 78 29.75 30.50 209.37 p - - 6.98 -175.57 -
16.40 14.07 - - INCM BetaShares Glb Inc ......... 16.03 - - 16.05 16.08 - - - - - - 2.65 2.23 2.63 2.62 SWTZ Switzer Div Growth.......... 2.62 +1 230 2.62 2.65 - - - - - -
26.92 25.09 26.83 26.80 BNDS BetaShares LM Au Bd ...... 26.80 - 222 26.78 26.81 - - - - - - 108.53 105.58 - - YTMAGL XTB AGL21 .................. 107.24 - - 107.33 107.58 - - - - - -
5.50 5.20 5.46 5.44 EMMG BetaShares LM Em Mkts ... 5.46 +8 1846 5.36 5.46 - - - - - - 103.06 99.716 - - YTMANZ XTB ANZ20 .................. 102.18 - - 102.17 102.42 - - - - - -
9.97 8.12 9.88 9.79 RINC BetaShares LM Real Inc .... 9.82 +1 97 9.75 9.83 -p - - - - - 109.50 102.76 - - YTMAP1 XTB APA23 .................. 109.32 - - 109.04 109.41 - - - - - -
17.42 15.02 17.25 17.14 AUST BetaShares Mgd Risk Au... 17.14 +3 63 17.00 17.20 -p - - - - -
13.07 ▲ 11.31 13.07 13.02 WRLD BetaShares Mgd Risk Glb.. 13.02 +4 52 12.50 13.06 - - - - - - 111.53 107.415 - - YTMAPA XTB APA20 .................. 110.17 - - 109.93 - - - - - - -
17.30 13.74 17.14 17.05 QLTY BetaShares Glb Qual ....... 17.11 +15 179 17.07 18.00 - - - - - - 120.44 107.25 - - YTMAS2 XTB AST27 .................. 120.21 - - 119.87 120.37 - - - - - -
10.37 7.50 9.49 9.44 RBTZ BetaShares Glb Robot...... 9.45 -5 122 9.45 9.47 - - - - - - 115.21 110.44 - - YTMAST XTB AST22 .................. 113.00 - - 113.04 113.31 - - - - - -
21.00 17.55 20.36 20.30 UMAX BetaShares S&P 500........ 20.30 +16 37 20.30 20.49 111.30 .79 - 5.48 88.31 23.0 104.20 97.703 101.03 101.03 YTMAWC XTB AWC19 ................. 101.03 - - 101.03 101.08 - - - - - -
14.21 11.58 11.70 11.70 AUDS BetaShares Str AuD......... 11.70 -24 8 11.67 11.70 - - - - - - 109.15 102.135 - - YTMAZJ XTB AZJ20................... 106.92 - - 106.11 106.93 - - - - - -
16.93 13.29 13.85 13.85 YANK BetaShares Str USD ........ 13.85 +23 7 13.65 14.00 - - - - - - 102.20 100.60 - - YTMBH1 XTB BHP20 .................. 102.03 - - 102.08 102.33 - - - - - -
6.40 3.64 3.72 3.70 BBUS BetaShares US Str Bear .... 3.71 -3 3087 3.70 3.86 - - - - - - 103.95 97.654 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.56 101.81 - - - - - -
6.45 5.20 5.84 5.81 QAG BetaShares Agriculture..... 5.81 -19 26 5.75 6.08 - - - - -30.75 - 108.23 104.80 108.22 108.22 YTMDO1 XTB DOW22 ................. 108.22 +6 1 107.97 108.22 - - - - - -
25.78 ▲ 25.37 25.78 25.76 QPON BetaShares Au Bk Snr ...... 25.78 +4 680 25.77 25.78 - - - - - - 116.05 106.83 - - YTMDX1 XTB DXS25 .................. 116.05 - - 116.10 - - - - - - -
27.69 24.86 27.22 27.18 CRED BetaShares Au Corp Bd .... 27.18 -2 937 27.15 27.36 - - - - - - 113.90 103.035 - - YTMDX2 XTB DXS27 .................. 113.90 - - 114.03 - - - - - - -
18.92 15.35 18.41 18.29 EX20 BetaShares Au Ex20 ........ 18.38 +18 125 18.20 19.20 -p - - - - - 101.52 100.199 - - YTMF07 XTB ANZF20................. 101.14 - - 100.45 - - - - - - -
113.17 90.60 112.29 111.70 A200 BetaShares Au 200 ......... 111.75 +47 447 111.57 111.99 -p - - - - - 101.47 100.30 100.81 100.81 YTMF08 XTB BOQF19 ................ 100.81 +4 - 100.71 100.81 - - - - - -
18.35 14.80 18.22 18.20 FAIR BetaShares Au Sustain ..... 18.21 +18 89 18.19 18.30 -p - - - - - 101.87 100.49 100.94 100.94 YTMF09 XTB MQGF20................ 100.94 +1 - 100.84 100.94 - - - - - -
9.20 7.74 8.22 8.22 QCB BetaShares Commods ..... 8.22 +12 3 8.20 8.36 78.40 - - 9.54 -144.56 - 101.51 99.891 - - YTMF10 XTB NABF20 ................ 100.89 - - 100.83 100.93 - - - - - -
8.59 7.17 8.57 8.57 EINC BetaShares LM Eq Inc ...... 8.57 +10 42 8.55 8.59 -p - - - - - 101.79 100.14 - - YTMF11 XTB WBCF20................ 101.41 - - 101.41 101.45 - - - - - -
11.75 9.75 11.65 11.58 QFN BetaShares Au Financials .. 11.65 +13 22 11.50 11.74 39.02 f - - 3.35 -54.05 - 102.25 99.893 - - YTMF13 XTB ANZ22 .................. 102.01 - - 102.03 102.13 - - - - - -
6.94 5.39 6.60 6.60 QRE BetaShares Au Resources . 6.60 - 76 6.47 6.59 44.07 p - - 6.68 -27.99 - 101.69 100.75 - - YTMF14 XTB BOQ21.................. 101.49 - - 101.47 101.52 - - - - - -
15.30 11.92 12.09 12.03 BEAR BetaShares Au Bear ........ 12.09 -6 415 12.07 12.40 - - - - 96.19 12.6 101.73 100.156 - - YTMF15 XTB NAB23 .................. 101.73 - - 101.71 101.81 - - - - - -
15.80 14.81 - - EEU BetaShares Euro ............ 15.48 - - 15.40 15.62 - - - - 82.60 18.7 101.90 100.143 - - YTMF16 XTB WBC22 ................. 101.79 - - 101.86 101.96 - - - - - -
14.62 12.00 14.16 14.13 QAU BetaShares Gold ............ 14.15 -2 169 14.13 14.17 - - - - -35.75 - 102.00 101.01 - - YTMF17 XTB AMP21.................. 101.41 - - 101.33 101.43 - - - - - -
19.00 16.97 - - POU BetaShares GBP ............ 17.53 - - 17.53 17.62 8.93 15.15 - .51 135.32 13.0 111.86 ▲ 101.54 111.86 111.86 YTMGP1 XTB GPT26 .................. 111.86 +16 1 111.70 111.86 - - - - - -
37.19 30.90 36.26 36.26 QUS BetaShares US 1000........ 36.26 +27 6 36.00 36.26 158.66 .19 - 4.38 29.63 122.4 108.34 103.56 104.97 104.29 YTMLL1 XTB LLC20................... 104.97 -1 1 104.28 104.97 - - - - - -
14.42 13.00 13.93 13.91 USD BetaShares US Dollar....... 13.92 +6 69 13.69 13.95 32.79 1.88 - 2.36 61.76 22.5 108.54 101.72 108.54 108.54 YTMMG2 XTB MGR23 ................. 108.54 +9 1 108.40 108.54 - - - - - -
13.11 10.75 12.92 12.89 HEUR BetaShares WT Europe..... 12.89 -3 19 12.87 13.17 47.25 - - 3.67 -123.96 - 109.17 105.065 - - YTMMGR XTB MGR20 ................. 107.12 - - 106.63 107.12 - - - - - -
14.00 10.75 11.70 11.68 HJPN BetaShares WT Japan...... 11.68 -6 27 11.67 12.50 32.34 - - 2.77 -300.41 - 102.75 101.005 - - YTMMQG XTB MQG20 ................. 102.43 - - 102.43 102.68 - - - - - -
50.18 50.00 50.09 50.08 AAA BetaShares HighIntCash ... 50.09 +1 977 50.08 50.09 100.39 .95 - 2.00 95.43 52.5 108.58 104.48 107.43 107.43 YTMNA1 XTB NAB21 .................. 107.43 +4 - 107.18 107.43 - - - - - -
21.70 12.80 - - OOO BetaShares Crude Oil....... 15.61 - - 15.00 16.34 18.21 - - 1.17 -86.02 - 108.83 104.23 - - YTMQF1 XTB QAN20.................. 105.20 - - 105.20 105.45 - - - - - -
19.47 14.76 19.21 19.14 NDQ BetaShares Nasdaq 100 ... 19.17 +30 486 19.10 19.18 47.10 1.77 - 2.46 83.45 23.0 115.00 111.11 - - YTMQF2 XTB QAN21.................. 112.03 - - 111.81 112.06 - - - - - -
14.29 11.84 13.84 13.76 QOZ BetaShares RAFI Au 200 ... 13.78 +5 329 13.65 13.97 89.90 p 1.72 - 6.52 154.32 8.9 120.50 115.07 118.20 118.20 YTMQF3 XTB QAN22.................. 118.20 +5 1 117.94 118.20 - - - - - -
9.13 7.79 8.77 8.70 YMAX BetaShares Au Yield ........ 8.70 -2 164 8.62 8.87 -p - - - - - 104.79 100.86 101.59 101.59 YTMSCG XTB SCG19.................. 101.59 +1 1 101.12 101.59 - - - - - -
3.47 2.84 3.44 3.42 SMLL BetaShares Au SmlCo...... 3.42 +1 171 3.40 3.45 -p - - - - - 115.68 109.40 - - YTMSG1 XTB SGP20 .................. 110.94 - - 110.15 110.94 - - - - - -
9.06 7.09 8.76 8.73 ETHI BetaShares Glb Sust........ 8.74 +9 588 8.72 8.80 - - - - 25.48 34.3 110.10 105.70 109.51 109.51 YTMSG2 XTB SGP22 .................. 109.51 +44 1 109.22 109.51 - - - - - -
27.14 17.12 26.31 26.10 GEAR BetaShares Gear Au ........ 26.12 +26 85 25.83 26.85 175.77 f - - 6.73 -182.18 - 105.52 101.43 - - YTMSGP XTB SGP19 .................. 104.18 - - 102.34 103.07 - - - - - -
4.03 3.91 - - IMPQ eInvest Fut Impact .......... 3.95 - - 3.95 4.13 - - - - - - 108.95 104.40 - - YTMTCL XTB TCL21................... 107.51 - - 107.51 - - - - - - -
4.19 3.61 3.91 3.91 EIGA eInvest Income Gen......... 3.91 +1 26 3.87 3.90 - - - - - - 109.51 ▲ 104.40 109.51 109.51 YTMTL1 XTB TLS22................... 109.51 +48 - 109.51 109.51 - - - - - -
11.68 9.85 11.57 11.47 ZYAU ETFS ASX300 Yld ........... 11.51 +6 545 11.45 11.65 58.94 p - - 5.12 -75.50 - 114.83 103.72 - - YTMTL2 XTB TLS27................... 114.51 - - 114.87 115.37 - - - - - -
51.99 43.00 46.91 46.91 ACDC ETFS Battery Tech .......... 46.91 +6 4 46.89 51.80 - - - - -484.26 - 112.41 106.985 - - YTMTLS XTB TLS20................... 107.03 - - 106.35 107.00 - - - - - -
63.03 52.75 60.60 60.55 CORE ETFS Glb Core Infra......... 60.55 +39 47 59.85 60.55 -p - - - 392.02 15.4 111.73 100.73 - - YTMVC1 XTB VCX27 .................. 111.73 - - 111.90 - - - - - - -
61.65 46.28 58.59 58.10 ROBO ETFS Robo Glb Robotics... 58.35 +40 29 58.00 58.55 - - - - -821.28 - 107.62 101.39 - - YTMVCX XTB VCX24 .................. 107.62 - - 107.60 108.02 - - - - - -
51.09 49.48 50.09 49.80 NDIA ETFS Reliance India......... 49.80 +32 51 49.00 49.93 - - - - - - 104.12 101.87 - - YTMWB1 XTB WBC20 Jul ............. 103.29 - - 104.03 - - - - - - -
195.00 151.51 189.76 189.30 GOLD ETFS Physical Gold......... 189.76 +62 135 189.53 189.77 - - - - 63.17 300.4 102.33 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.62 102.87 - - - - - -
214.81 121.72 - - ETPMPD ETFS Physical Palladium... 213.00 - - 211.05 212.50 - - - - - - 106.53 102.53 - - YTMWE1 XTB WES20.................. 103.74 - - 103.78 104.42 - - - - - -
121.25 103.01 110.60 110.60 ETPMPT ETFS Physical Platinum .... 110.60 -59 3 110.76 111.61 - - - - - - 20.06 19.959 - - MONY UBS IQ Cash................. 20.04 - - 20.01 20.04 - - - - - -
157.43 119.26 155.80 155.71 ETPMPM ETFS Physical PM Bskt..... 155.80 +28 1 154.90 155.92 - - - - - -
22.00 18.42 20.75 20.65 ETPMAG ETFS Physical Silver ........ 20.75 +21 50 20.72 21.00 - - - - - - 27.50 22.37 25.86 25.85 UBP UBS IQ MSCI Asia APEX 50 25.86 +18 10 23.50 26.20 44.83 - - 1.73 -188.71 -
57.30 43.22 53.45 53.45 CURE ETFS S&P Biotech .......... 53.45 +207 1 52.00 53.36 - - - - - - 22.86 18.265 22.33 22.29 UBA UBS IQ MSCI Au ............ 22.33 +3 14 21.70 22.75 122.48 p - - 5.48 -57.56 -
13.99 12.18 13.32 13.28 ZYUS ETFS S&P 500 Yld .......... 13.30 +10 144 13.20 13.44 103.56 .43 - 7.79 44.43 29.9 23.44 19.59 - - UBE UBS IQ MSCI Eu Ethical .... 22.72 - - 22.45 22.69 68.19 - - 3.00 -114.85 -
11.30 10.29 - - ZUSD ETFS Enhanced USD ....... 10.94 - - 11.03 11.05 19.17 1.16 - 1.75 22.27 49.1 25.54 22.47 - - UBJ UBS IQ MSCI Japan ........ 24.02 - - 23.89 23.98 44.42 - - 1.85 -70.45 -
67.82 55.81 66.34 66.14 ESTX ETFS Euro Stoxx 50......... 66.14 +11 71 61.08 66.28 - - - - - - 31.65 25.08 - - UBU UBS IQ MSCI US............ 30.27 - - 29.00 30.86 105.30 1.42 - 3.48 149.01 20.3
81.05 60.43 72.90 72.64 TECH ETFS MStar Glb Tech ....... 72.83 +124 15 71.42 75.00 -p - - - 363.36 20.0 22.24 18.50 22.19 22.12 ETF UBS IQ MStar Au Qual...... 22.12 +47 7 21.81 22.49 91.10 p - - 4.12 -153.65 -
5.18 4.11 5.15 5.10 FEMX Fidelity GEM ................. 5.15 +5 699 5.11 5.15 - - - - - - 22.16 17.63 - - DIV UBS IQ MStar Aus Div ...... 21.93 - - 21.05 22.44 109.39 p - - 4.99 -266.54 -
2.62 2.46 2.50 2.50 INES InvestSMART Ethical ....... 2.50 - 40 2.49 2.53 - - - - - - 28.66 23.18 28.09 28.07 UBW UBS IQ MSCI WexAu ....... 28.09 +24 14 28.00 28.10 70.09 6.66 - 2.50 466.68 6.0
2.55 2.23 2.41 2.41 INIF InvestSMART Au Inc ........ 2.41 - 33 2.41 2.43 -p - - - - - 53.22 50.18 52.84 52.76 VACF Vngd Aust Corp FI Idx ...... 52.81 +1 156 52.81 53.50 - - - - - -
114.70 105.80 113.92 113.73 IAF iShares Comp Bd ........... 113.75 -17 167 113.75 113.92 258.54 1.66 - 2.27 429.28 26.5 18.52 17.28 18.35 18.31 PLUS VanEck Vect Au Corp Bd ... 18.33 - 2558 18.29 18.34 - - - - - -
100.42 100.16 100.30 100.29 BILL iShares Core Cash .......... 100.30 - 56 100.29 100.30 - - - - - - 25.20 24.97 25.16 25.14 FLOT VanEck Vect Au Float ....... 25.16 +2 195 25.14 25.17 - - - - - -
36.34 29.83 35.99 35.75 IWLD iShares Core Wld............ 35.79 +4 56 35.79 35.86 - - - - - - 28.60 23.77 28.20 28.01 MVB VanEck Vect Au Banks...... 28.01 -7 22 27.70 28.42 91.00 - - 3.25 -174.30 -
34.78 28.60 - - IHWL iShares Core Wld AUD...... 34.29 - - 30.00 35.00 89.50 - - 2.61 -448.73 - 61.99 44.40 57.53 57.30 CETF VanEck Vect ChinaAMC .... 57.52 +42 30 57.30 58.60 - - - - - -
30.61 25.216 30.00 30.00 AUMF iShares Edge Au MF ........ 30.00 +2 - 28.00 30.04 - - - - -133.23 - 7.16 4.91 6.55 6.49 CNEW VanEck Vect China New .... 6.53 +6 255 6.30 6.88 - - - - - -
30.20 24.75 29.74 29.63 MVOL iShares Edge Au MVol ...... 29.63 +17 125 29.57 29.63 - - - - 266.06 11.1 19.51 16.85 18.94 18.70 EMKT VanEck Vect Msci Emg Mkt 18.90 +15 126 18.82 19.09 - - - - -43.30 -
33.75 27.79 33.10 32.87 WDMF iShares Edge Wld MF....... 33.04 +22 52 32.67 33.50 - - - - - - 31.31 25.30 30.93 30.72 MVW VanEck Vect Au Eq Wt ...... 30.77 +19 749 30.73 30.85 112.00 - - 3.64 -166.91 -
33.72 27.83 33.16 33.11 WVOL iShares Edge Wld MVol..... 33.11 +12 91 32.77 33.11 - - - - - - 26.88 21.79 26.55 26.52 GRNV VanEck Vect Msci Au Sus .. 26.55 +15 36 26.25 26.94 156.00 - - 5.88 -57.35 -
100.55 100.25 100.45 100.43 ISEC iShares Enh Cash ........... 100.45 +1 27 100.43 100.45 - - - - 100.73 99.7 22.75 19.05 22.50 22.42 ESGI VanEck Vect Msci Int Sus... 22.50 +11 12 22.38 22.48 - - - - - -
110.24 100.69 109.21 108.81 IHCB iShares Glb Bd Au........... 109.21 -35 29 108.81 110.00 347.16 - - 3.18 -185.71 - 38.40 24.65 37.08 36.90 GDX VanEck Vect Gold ........... 37.07 +31 90 36.90 37.15 - - - - - -
107.32 99.10 106.95 106.62 IHHY iShares Glb HiYld Bd Au.... 106.78 -17 95 106.60 107.30 569.75 - - 5.34 -241.20 - 21.91 18.15 21.69 21.65 IFRA VanEck Vect FTSE Infr ...... 21.68 +11 226 21.65 21.70 72.00 - - 3.32 -44.92 -
117.10 96.21 114.37 114.21 IHOO iShares Glb 100 AUD ....... 114.37 +32 7 113.52 115.00 290.23 - - 2.54 -519.06 - 20.53 19.48 20.39 20.39 REIT VanEck Vect FTSE Intl ...... 20.39 +17 10 20.20 20.39 - - - - - -
128.19 115.59 125.39 124.75 ILB iShares Gov Infl.............. 124.75 -32 171 117.00 128.19 175.19 3.09 - 1.40 540.70 23.1 29.52 24.18 28.60 28.57 MVE VanEck Vect S&P Mid....... 28.57 +23 16 28.10 29.06 96.00 - - 3.36 -290.86 -
286.99 228.19 281.14 280.53 IJH iShares S&P MidCap........ 280.60 +248 5 278.10 280.75 349.01 - - 1.24 -2861.02 - 27.02 20.17 26.64 26.12 MVA VanEck Vect Au Prop ....... 26.19 +14 202 26.10 26.56 100.00 1.13 - 3.82 113.12 23.2
95.00 79.66 82.58 82.24 IKO iShares MSCI SKorea....... 82.30 +47 8 81.69 87.20 83.85 - - 1.02 -277.06 - 27.21 25.21 26.96 26.95 QHAL VanEck Vect MSCI WexAu . 26.95 +10 6 26.90 26.93 - - - - - -
52.81 44.17 - - ITW iShares MSCI Taiwan ....... 51.57 - - 50.00 52.23 17.24 - - .33 -1917.67 - 29.93 23.55 29.42 29.38 MVR VanEck Vect Au Res......... 29.38 +3 4 29.20 29.38 84.00 - - 2.86 -324.20 -
376.08 300.00 373.94 373.00 IHVV iShares S&P 500 AUD ...... 373.32 +239 13 370.60 373.45 993.69 - - 2.66 -2367.20 - 21.23 17.59 20.80 20.75 MVS VanEck Vect Sml Co ........ 20.76 +20 37 20.56 21.12 78.00 - - 3.76 -97.20 -
432.25 ▲ 343.91 432.25 431.16 IVV iShares S&P 500 ............ 431.29 +386 72 430.55 431.50 723.66 - - 1.68 -2025.35 - 70.20 ▲ 56.31 70.20 69.96 MOAT VanEck Vect MStar.......... 70.01 +59 97 69.93 72.00 - - - - - -
14.77 11.55 14.33 14.30 IHD iShares S&P High Div ....... 14.32 +5 244 14.20 14.45 89.55 - - 6.25 -151.64 - 27.91 21.76 27.62 27.49 QUAL VanEck Vect Msci WexAu Q 27.51 +26 514 27.49 27.51 41.00 1.40 - 1.49 57.27 48.0
26.77 21.64 26.35 26.22 ILC iShares S&P/ASX 20 ........ 26.23 +3 83 25.50 26.40 148.22 - - 5.65 -6.04 - 51.20 47.90 - - VGMF Vngd Glb Multi Act .......... 50.82 - - 50.01 51.22 -p - - - - -
27.61 22.32 27.40 27.26 IOZ iShares S&P/ASX 200....... 27.29 +14 1531 27.22 27.32 132.57 - - 4.86 -82.03 - 50.34 47.10 50.13 49.99 VIF Vngd Intl FI Idx Hdg ......... 49.99 -16 240 49.97 50.00 - - - - - -
5.35 4.34 4.97 4.92 ISO iShares Small Ords.......... 4.95 +5 80 4.89 5.10 36.55 - - 7.38 -64.93 - 49.82 46.15 49.61 49.35 VCF Vngd Intl Cr Sec H........... 49.61 +2 34 49.40 49.80 - - - - - -
127.50 94.415 112.57 112.30 IJR iShares S&P SmCap ........ 112.37 +78 7 111.50 112.48 135.72 - - 1.21 -2032.92 - 69.20 57.05 66.35 66.14 VAE Vngd FTSE Asia Ex Jpn..... 66.25 +77 21 65.50 66.32 - - - - - -
113.47 102.50 112.17 111.88 IGB iShares Treasury............. 112.09 -14 76 111.50 112.22 180.24 1.90 - 1.61 342.85 32.7 57.70 48.40 56.64 56.46 VEQ Vngd FTSE Eur Shares ..... 56.52 +15 33 56.53 56.90 - - - - - -
107.44 95.55 105.98 105.70 IHEB iShares US EmBdAu ........ 105.98 -31 7 105.63 107.20 653.03 - - 6.16 -646.23 - 73.90 63.07 73.73 73.17 VEU Vngd All-World ex-US ...... 73.45 +10 171 73.45 73.69 - - - - - -
91.42 73.00 87.76 86.65 IAA iShares Asia 50 .............. 86.94 +84 49 86.90 87.76 178.87 .12 - 2.06 21.00 414.0 52.26 48.37 51.81 51.76 VAF Vngd Aust FI Idx............. 51.76 -3 619 51.76 51.79 - - - - - -
65.00 54.18 60.99 60.73 IZZ iShares China LCap......... 60.99 +86 192 60.05 62.00 103.86 - - 1.70 -489.01 - 53.30 48.70 52.79 52.74 VGB Vngd Aust Govt Bond....... 52.74 -5 362 52.74 52.80 - - - - - -
68.46 ▲ 54.31 68.46 63.18 IEU iShares Europe .............. 68.46 +530 241 63.32 68.46 174.37 - - 2.55 -365.59 - 63.21 50.48 62.16 61.72 VHY Vngd Aust High Yield ....... 61.72 +17 764 61.67 61.82 -p - - - - -
90.83 76.40 89.45 89.18 IXJ iShares Glb Health .......... 89.35 +79 31 89.35 90.00 142.85 - - 1.60 -77.64 - 69.56 57.15 69.11 68.76 VLC Vngd MSCI Au Large Co.... 68.77 +13 9 68.61 70.00 -p - - - - -
71.87 58.77 71.24 71.06 IOO iShares Glb 100 ETF ........ 71.06 +53 166 70.97 71.22 132.66 - - 1.87 -107.03 - 96.01 75.85 94.65 93.46 VAP Vngd Aust Property ......... 93.46 +32 760 93.44 93.70 -p - - - - -
77.75 64.59 77.19 77.00 IXI iShares Glb Cons............ 77.00 +26 15 76.50 77.15 160.94 - - 2.09 -172.16 - 85.65 68.90 85.00 84.54 VAS Vngd Aust Shr Idx ETF...... 84.62 +32 910 84.59 84.72 357.53 p .10 - 4.23 34.39 246.1
96.90 80.00 94.68 94.40 IVE iShares MSCI EAFE ......... 94.60 +52 22 94.45 96.00 247.40 - - 2.62 -1788.18 - 60.14 48.17 59.28 58.80 VSO Vngd MSCI Au Small Co.... 59.10 +40 61 58.87 59.10 177.61 p 2.78 - 3.01 494.43 12.0
63.20 53.77 61.68 61.00 IEM iShares MSCI Em Mkt ...... 61.51 +54 182 61.46 61.70 108.83 - - 1.77 -436.29 -
84.51 69.96 79.82 78.73 IJP iShares MSCI Japan ........ 79.82 +106 82 78.50 80.00 109.58 - - 1.37 -1339.52 - 55.55 48.85 55.31 55.21 VDBA Vngd Div Bal ................. 55.28 +5 100 55.10 55.29 -p - - - -3.47 -
2.52 2.07 2.13 2.13 KSM K2 Au Small Cap Fund...... 2.13 +1 161 2.13 2.15 - - - - - - 59.65 49.88 54.55 54.38 VDCO Vngd Div Conserv ........... 54.49 +18 182 54.36 54.50 -p - - - - -
2.78 2.40 2.50 2.50 KII K2 Global Eq................. 2.50 -1 4 2.51 2.55 - - - - - - 55.71 47.93 55.23 55.03 VDGR Vngd Div Growth ............ 55.13 +23 19 55.05 57.00 -p - - - - -
3.84 3.09 3.79 3.78 MGE Magellan Glb Eq............. 3.78 +3 2914 3.78 3.79 - - - - - - 57.95 46.75 55.41 55.18 VDHG Vngd Div High Growth ...... 55.25 +25 137 55.20 55.38 -p - - - - -
3.25 2.65 3.19 3.18 MICH Magellan Infra ............... 3.19 +1 2460 3.18 3.19 - - - - - - 69.63 58.16 69.01 68.61 VGE Vngd FTSE Emerging ....... 68.76 +63 101 68.00 68.76 - - - - - -
3.44 2.82 3.39 3.38 MHG Magellan Glb Hdg........... 3.39 +2 357 3.19 3.39 - - - - - - 53.37 49.90 - - VEFI Vngd Ethic Glb Agg ......... 53.06 - - 52.00 52.99 - - - - - -
3.84 3.06 3.70 3.70 MOGL Montgomery Glb ............ 3.70 +1 35 3.75 3.75 - - - - - - 52.84 43.18 52.74 52.70 VESG Vngd Ethic Int................ 52.70 +38 72 52.65 52.68 - - - - - -
20.70 16.06 20.18 20.06 PMGOLD Perth Mint Gold.............. 20.16 +10 153 20.09 20.19 - - - - - - 54.20 49.30 52.66 52.50 VBND Vngd Glb Agg Bd H ......... 52.63 -9 34 52.56 52.63 - - - - - -
4.61 3.91 4.23 4.21 PAXX Platinum Asia Fund ......... 4.23 +5 105 4.23 4.25 - - - - - - 59.05 48.30 58.70 58.60 VBLD Vngd Glb Infra ............... 58.60 +53 13 58.00 58.64 -p - - - - -
5.05 4.31 4.50 4.47 PIXX Platinum Intl Fund........... 4.49 +3 865 4.48 4.55 - - - - - - 54.00 42.55 48.37 48.37 VVLU Vngd Glb Val Eq Act......... 48.37 +19 3 48.03 48.29 -p - - - - -
21.49 20.44 21.40 21.37 RSM Russell Au Semi Bd ......... 21.40 +3 37 21.11 21.39 57.92 .71 - 2.71 41.36 51.7 76.92 62.82 76.85 76.10 VGS Vngd MSCI Intl Sh........... 76.40 +45 368 76.30 76.43 - - - - - -
21.11 19.97 20.64 20.57 RCB Russell Au Sel Corp Bd ..... 20.58 -6 89 20.58 20.85 88.40 .43 - 4.30 38.12 54.0 70.51 57.20 70.09 69.80 VGAD Vngd MSCI Idx Intl H........ 69.91 +17 117 69.90 70.50 - - - - - -
23.21 20.83 22.775 22.74 RGB Russell Au Govt Bd ......... 22.74 -5 6 22.72 22.80 70.48 1.06 - 3.10 74.41 30.6 53.65 45.12 52.34 52.29 VISM Vngd MSCI Int Small Co .... 52.31 +29 25 51.88 52.25 - - - - - -
27.22 22.22 25.80 25.76 RARI Russell Au Resp Inv ......... 25.80 +15 12 25.71 28.00 220.72 p - - 8.56 -146.54 - 57.35 48.32 57.08 57.03 VMIN Vngd Glb Min Vol ............ 57.03 +21 24 56.86 57.03 - - - - - -
30.84 25.38 30.57 30.57 RDV Russell High Div ............. 30.57 +15 3 30.42 30.66 209.17 p - - 6.84 -190.52 - 219.74 ▲ 173.14 219.74 219.16 VTS Vngd US Total Market....... 219.16 +188 154 218.86 219.35 - - - - - -
3.76 3.50 3.69 3.66 GROW Schroder Real Return....... 3.66 - 87 3.66 3.75 - - - - - - 5.92 ▲ 4.42 5.92 5.88 WCMQ WCM Qual Glb Growth ..... 5.92 +5 373 5.87 5.93 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.195 .048 - - 8IH 8I Hldgs ...................... .06 - - .06 .08 - - .09 - -2.92 - .03 .02 -- ......... LSXOA opt apr20 .02 - - - .039 - - - - - -
.94 .66 .785 .785 8EC 8IP Emerging ................ .785 -.5 441 .785 .80 4.50 - .89 5.73 -19.15 - 7.00 4.10 4.25 4.25 LRT Lowell Res Fund............. 4.25 +15 25 4.12 4.25 - - 5.80 - -251.50 -
1.27 .80 .915 .90 AEG Absolute Equity Perf ........ .91 +1 2388 .895 .91 4.50 f .76 1.02 4.95 3.42 26.6 1.825 1.56 1.795 1.775 MGG Magellan Glob Tr ............ 1.78 - 12745 1.78 1.79 - - 1.57 - 9.04 19.7
1.30 .99 - - ACQ Acorn Capital Invest ........ 1.06 - - 1.045 1.05 7.00 f - 1.21 6.60 -4.03 - 2.08 2.02 2.06 2.05 MOT MCP Income Opp Tr ........ 2.05 -1 1074 2.05 2.06 - - - - - -
.099 .08 .096 .096 AIQ Alternative Invest............ .096 +.1 96 .096 .096 - - .10 - .85 11.3 2.114 1.986 2.07 2.06 MXT MCP Master Income........ 2.07 - 10227 2.06 2.07 - - 2.00 - 10.80 19.2
.98 .82 .895 .89 AMH AMCIL........................ .895 +1 245 .885 .895 6.25 f .44 .89 6.98 2.78 32.2 .18 .155 - - MVT Mercantile Invest ............ .155 - - .155 .16 - - .19 - -.10 -
46.389 37.075 43.25 43.25 AYZ Aust Masters YF5 ........... 43.25 - 5 43.25 44.35 200.00 f 1.01 49.74 4.62 201.69 21.4 107.30 100.00 - - MVTHA bvm6qu ..................... 104.80 - - 103.00 104.95 - - - - - -
22.00 17.51 - - AYK Aust Masters YF4 ........... 20.99 - - 19.79 21.00 74.00 f .98 21.93 3.53 72.60 28.9 3.08 2.45 3.00 2.95 MFF MFF Capital Inv.............. 2.96 - 4116 2.96 2.98 3.00 f 6.55 2.53 1.01 19.64 15.1
1.19 .905 .97 .945 APL Antipodes Global............ .945 -2.5 13300 .945 .97 -p - 1.10 - .20 472.5 6.60 6.00 6.00 6.00 MAX Millinium Alt Fund ........... 6.00 - 1 5.00 5.90 - - 6.57 - -13.10 -
2.30 1.825 2.30 2.26 ALI Argo Global .................. 2.30 +2 204 2.27 2.30 5.00 f 2.06 2.44 2.17 10.32 22.3 4.87 4.24 4.82 4.78 MLT Milton......................... 4.78 -2 1554 4.78 4.79 19.20 f 1.06 4.21 4.02 20.31 23.5
8.34 7.47 8.18 8.14 ARG Argo Invest................... 8.16 +1 2086 8.14 8.16 32.00 f 1.17 8.24 3.92 37.50 21.8 2.82 2.29 2.57 2.54 MIR Mirrabooka Invest........... 2.57 +3 1239 2.55 2.57 10.00 f .60 2.13 3.89 5.98 43.0
.28 .09 .093 .093 AIB Aurora Global Inc Tr ......... .093 +.2 7 .093 .11 .40 - .14 4.30 -37.56 - .335 .185 .30 .28 MMJ MMJ Grp Hlds ............... .29 +.5 9053 .28 .29 - - .40 - 12.64 2.3
2.98 1.71 - - AUP Aurora Prop.................. 1.81 - - 1.81 2.05 14.12 - 3.67 7.80 - - .91 .70 .855 .845 MA1 Monash Absolute ........... .845 +.5 1327 .84 .85 1.00 f - 1.05 1.18 -9.61 -
6.07 5.65 5.95 5.95 AYF Aust Enhanced .............. 5.95 +3 14 5.95 6.00 34.25 p .44 5.91 5.76 15.00 39.7 .01 .001 - - MA1OA opt may20................... .001 - - .001 .009 - - - - - -
6.39 5.82 6.32 6.26 AFI Aust Foundation............. 6.29 +2 4689 6.28 6.29 24.00 f 1.34 5.37 3.82 32.12 19.6 1.095 .845 .88 .87 MEC Morphic EEF................. .87 - 462 .865 .87 -f - 1.09 - 1.30 66.9
1.105 .87 .935 .925 ALF Aust Leaders Fund.......... .925 -.5 2304 .925 .935 4.00 f - 1.14 4.32 -3.22 - 1.38 .86 1.00 1.00 NCC NAOS Emerging Opp ....... 1.00 - 189 1.00 1.01 7.25 f - 1.04 7.25 -15.07 -
9.36 7.78 9.36 9.30 AUI Aust United Invest........... 9.30 +5 180 9.30 9.36 36.00 f 1.11 8.19 3.87 39.80 23.4 .013 .006 - - NCCOB opt jun21 .................... .013 - - .015 - - - - - - -
1.98 1.60 1.975 1.93 AGM Aust Governance Eth ....... 1.93 - 454 1.93 1.975 4.50 - 1.88 2.33 -16.36 - 1.04 .785 .845 .84 NAC NAOS Ex-50 ................. .845 -.5 85 .84 .845 6.55 f - 1.01 7.75 -7.35 -
1.09 .74 1.06 1.05 BTI Bailador Tech Invest ........ 1.05 -1 2533 1.05 1.06 - - 1.12 - 5.48 19.2 .885 .55 .60 .59 NSC NAOS Small Cap Opp ...... .60 +.5 1772 .59 .605 6.50 f - .75 10.83 -11.51 -
1.06 .865 .97 .962 BST Barrack St Invest ............ .97 - 2 .94 .975 3.50 f 2.70 1.22 3.61 9.44 10.3 102.40 99.20 102.00 101.90 NSCG covm6qu.................... 101.90 +10 24 101.901 103.40 - - - - - -
.11 .072 .076 .076 BEL Bentley Capital .............. .076 - 658 .073 .076 .50 f - .09 6.58 -5.70 - 2.12 1.906 2.10 2.09 NBI NB Glb Corp Inc Tr .......... 2.09 -1 4275 2.08 2.09 - - 2.01 - -7.37 -
1.64 1.45 1.60 1.59 BKI BKI Invest .................... 1.60 +1 3455 1.59 1.60 7.32 f 1.37 1.54 4.58 10.05 15.9 .80 .565 - - NGE NGE Capital ................. .605 - - .60 .62 - - .79 - 18.83 3.2
.95 .655 .745 .73 BAF Blue Sky Alt Access......... .74 - 908 .73 .74 5.00 p .13 1.09 6.76 .64 115.6 2.68 2.06 2.62 2.57 OPH Ophir High Convictn ........ 2.57 -3 2949 2.57 2.58 - - 2.61 - -14.25 -
1.34 .735 .77 .75 CDM Cadence Capital ............ .75 -2 4800 .75 .755 7.00 f - 1.09 9.33 -15.90 - .22 .15 - - OEQ Orion Equities ............... .19 - - .10 .14 -f - .20 - -11.99 -
35.02 29.70 31.35 31.25 CIN Carlton Invest................ 31.26 - 17 31.30 31.49 125.00 f 1.28 30.49 4.00 159.90 19.5 .195 .15 .16 .16 OZG Ozgrowth .................... .16 +.5 63 .155 .16 .50 f - .20 3.13 -1.63 -
2.05 1.872 - - CINPA 7% cum pf .................. 2.05 - - 2.00 - 14.00 f - - 6.83 - - .011 .001 - - OZGOC opt aug19 ................... .001 - - - .001 - - - - - -
1.035 .87 1.00 .995 CBC CBG Capital ................. .995 -.5 347 1.00 1.01 3.30 f - 1.04 3.32 -2.95 - 1.205 1.01 1.07 1.065 PIA Pengana Int Equ............. 1.065 - 1583 1.065 1.07 7.00 f .35 1.20 6.57 2.42 44.0
.975 .83 .94 .94 CAM Clime Capital ................ .94 - 46 .93 .94 5.00 f - .92 5.32 -2.96 - 1.465 1.20 1.445 1.40 PE1 Pengana Private............. 1.40 -1.5 386 1.375 1.40 - - - - - -
1.02 .98 - - CAMG covm3wu ................... 1.02 - - 1.003 1.02 - - - - - - 1.234 .96 1.065 1.055 PIC Perpetual Equity............. 1.065 -.5 2262 1.055 1.065 6.40 f - 1.09 6.01 -3.79 -
1.38 1.15 1.26 1.26 CLF Concentrated Leaders...... 1.26 -.5 10 1.26 1.27 5.00 f .40 1.26 3.97 2.02 62.4 1.28 .995 1.055 1.035 PAI Platinum Asia ................ 1.035 -.5 1843 1.035 1.05 8.00 f - 1.06 7.73 -7.97 -
.95 .725 .79 .785 CIE Contango Income........... .79 +.5 1401 .785 .79 5.96 p - .92 7.54 -8.35 - 2.01 1.515 1.73 1.66 PMC Platinum Capital............. 1.68 - 3326 1.675 1.685 9.00 f - 1.48 5.36 -8.30 -
1.335 .96 1.00 1.00 CVF Contrarian Value Fd ......... 1.00 -.5 424 1.00 1.03 6.50 f 1.92 1.20 6.50 12.45 8.0 1.20 .952 1.20 1.18 PL8 Plato Inc Max ................ 1.19 +2 4298 1.185 1.19 -f - 1.09 - 8.90 13.4
1.94 1.519 1.85 1.80 CD1 Cordish Dixon PEF I......... 1.80 -6 111 1.80 1.85 - - 1.96 - 43.05 4.2 1.21 .905 .94 .94 PAF PM Capital Asian ............ .94 -1 23 .94 .95 4.00 f - 1.12 4.26 -13.15 -
2.37 1.89 2.18 2.18 CD2 Cordish Dixon PEF II ........ 2.18 - 50 2.05 2.15 - - 2.22 - 44.50 4.9 1.35 1.06 1.125 1.115 PGF PM Capital Global........... 1.125 +.5 2317 1.12 1.13 3.60 f - 1.21 3.20 -6.76 -
1.72 1.30 1.44 1.40 CD3 Cordish Dixon PEF III ....... 1.40 -4 584 1.35 1.40 - - 1.68 - 25.50 5.5 1.77 1.60 1.65 1.63 QRI Qualitas RE Inc .............. 1.645 +1.5 1487 1.63 1.645 - - 1.60 - .21 783.3
4.62 3.73 4.54 4.50 DUI Diversified United Inv ....... 4.50 -1 230 4.50 4.53 15.50 f 1.10 3.93 3.44 17.10 26.3 1.235 1.005 1.025 1.015 QVE QV Equities .................. 1.025 +1.5 1290 1.025 1.03 4.30 f .93 1.12 4.20 3.99 25.7
3.59 3.05 3.59 3.54 DJW Djerriwarrh ................... 3.56 +2 2322 3.56 3.59 20.00 f .98 3.21 5.62 19.59 18.2 1.32 1.15 1.28 1.27 RYD Ryder Capital ................ 1.28 +1 426 1.27 1.28 3.00 f - 1.38 2.34 -.02 -
1.67 1.165 1.42 1.39 D2O Duxton Water................ 1.42 +3 146 1.39 1.42 -f - 1.51 - 8.50 16.7 .11 .07 - - RYDOA opt dec21 ................... .07 - - .08 .12 - - - - - -
1.70 1.49 1.64 1.64 EFF Evans P Aus Flagship....... 1.64 - 94 1.64 1.68 3.90 - 1.62 2.38 -14.04 - 1.00 .80 .815 .805 SNC Sandon Capital Invest ...... .805 -.5 743 .81 .83 7.00 f - .93 8.70 -.70 -
2.29 1.70 2.24 2.18 EGD Evans P Gl Disrupt .......... 2.18 - 870 2.18 2.23 4.00 2.08 2.08 1.83 8.32 26.2 1.99 1.65 1.81 1.78 SEC Spheria Emerging Co ....... 1.795 +1.5 1394 1.775 1.795 -f - 2.15 - -19.40 -
1.07 .90 .96 .94 EAI Ellerston Asian Inv........... .955 +1.5 1627 .945 .96 2.00 f - 1.07 2.09 -7.35 - .285 .21 - - SVS Sunvest ...................... .21 - - .21 .245 - - .38 - -14.93 -
1.10 .905 .96 .95 EGI Ellerston Global Inv ......... .95 - 1799 .95 .955 3.00 f - 1.11 3.16 -10.78 - 1.54 1.205 1.265 1.255 TGG Templeton Global ........... 1.265 +1 870 1.265 1.27 6.50 f .24 1.37 5.14 1.56 81.1
1.74 1.41 1.63 1.62 EGF Evans P Gl Flagship......... 1.62 +1 1453 1.62 1.64 11.60 .03 1.67 7.16 .32 506.3 .75 .595 .69 .68 TOP Thorney Opp ................ .68 -1 2463 .68 .685 1.56 f - .79 2.29 -4.99 -
1.285 1.02 - - EAF Evans P Asia................. 1.215 - - 1.225 1.24 5.20 - 1.30 4.28 -11.77 - .27 .185 .25 .25 TEK Thorney Tech ................ .25 - 600 .25 .255 - - .31 - -2.51 -
1.10 .85 - - FPP Fat Prophets Gl PF .......... 1.03 - - .97 1.03 - - 1.19 - 1.68 61.3 2.63 1.99 2.20 2.17 TGF Tribeca Global ............... 2.20 +6 607 2.17 2.20 - - 2.39 - 5.00 44.0
.94 .765 .845 .84 FPC Fat Prophets Gl CF.......... .845 +.5 259 .85 .86 - - 1.04 - -22.99 - 1.05 .885 1.05 1.04 URB URB Invest................... 1.045 -.5 1910 1.05 1.055 -f - 1.14 - 6.72 15.6
1.82 1.61 1.755 1.75 FSI Flagship Invest .............. 1.75 - 260 1.75 1.81 8.00 f .83 1.98 4.57 6.63 26.4 2.557 2.155 2.38 2.35 VG1 VGI Partners Global......... 2.35 -3 4186 2.35 2.37 - - 2.38 - 11.10 21.2
1.876 1.135 1.22 1.192 FOR Forager Aust Shs Fnd....... 1.22 +3 660 1.22 1.225 - - 1.32 - -34.56 - 1.17 .945 1.03 1.03 WAA WAM Active.................. 1.03 -.5 19 1.035 1.04 5.80 f - 1.01 5.63 -3.31 -
1.355 1.12 1.19 1.165 FGX Future Generation Inv....... 1.19 +2 2553 1.17 1.19 4.60 f 1.42 1.23 3.87 6.53 18.2 2.52 1.92 2.21 2.19 WAM WAM Capital................. 2.20 +1 5826 2.19 2.21 15.50 f - 1.86 7.05 -7.75 -
1.47 1.26 1.41 1.35 FGG Future Gen Global Inv....... 1.41 +6.5 4565 1.375 1.41 1.00 f 4.07 1.33 .71 4.07 34.6 2.20 1.85 2.03 2.00 WGB WAM Global ................. 2.00 - 1513 2.00 2.02 - - 2.05 - -23.54 -
1.17 .775 .845 .83 GC1 Glennon Small Comp ....... .84 -.5 159 .83 .84 4.00 f - .99 4.76 -10.74 - 1.25 1.015 1.145 1.135 WLE WAM Leaders ............... 1.135 - 7276 1.13 1.14 5.15 f - 1.19 4.54 -2.76 -
2.20 1.805 1.85 1.837 GFL Global Masters Fund ....... 1.85 - 30 1.83 1.85 - - 2.05 - .76 243.4 1.53 1.145 1.235 1.225 WMI WAM Microcap.............. 1.235 +1 1476 1.23 1.235 -f - 1.19 - -7.35 -
1.115 .93 1.01 .99 GVF Global Value Fnd ............ .99 -.5 1148 .99 .995 6.30 p .30 1.05 6.36 1.86 53.2 1.71 1.21 1.405 1.38 WAX WAM Research.............. 1.385 -.5 1537 1.385 1.40 9.60 f - 1.10 6.93 -7.09 -
2.06 1.924 2.04 2.03 GCI Gryphon Capital............. 2.04 +2 272 2.03 2.04 - - 2.00 - 4.59 44.4 1.15 .995 1.11 1.105 WQG WCM Global Growth........ 1.105 - 1661 1.105 1.11 - - 1.28 - 5.30 20.8
3.05 ▲ 2.35 3.05 3.02 HM1 Hearts And Minds ........... 3.05 +2 1580 3.02 3.05 - - 2.75 - -.45 - 1.21 .99 1.065 1.05 WIC Westoz Inv ................... 1.065 +.5 1075 1.05 1.065 6.00 f - 1.16 5.63 -5.60 -
.08 .03 - - HHY HHY Fund.................... .044 - - .044 .052 - - .06 - -5.60 - .11 .005 - - WICOC opt aug19 ................... .008 - - .001 .015 - - - - - -
.52 .47 .50 .49 IBC Ironbark Capital ............. .49 +1 235 .49 .50 2.65 f .47 .55 5.41 1.25 39.2 4.94 4.10 4.88 4.85 WHF Whitefield .................... 4.86 -1 151 4.85 4.86 19.75 f .98 4.66 4.06 19.26 25.2
.79 .71 - - KAT Katana Capital............... .75 - - .75 .76 2.50 f - .92 3.33 -2.25 - .885 .815 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
1.935 1.27 1.45 1.415 LSF L1 Long Short Fund......... 1.425 -2 10948 1.42 1.425 - - 1.73 - -22.20 - 105.20 99.26 - - WHFPB cpvm6qu.................... 103.70 - - 104.00 105.79 551.25 f - - 5.32 - -
.40 .26 - - LSX Lion Selection Grp .......... .345 - - .34 .365 - - .43 - 8.00 4.3 .465 .28 - - ZER Zeta Res ..................... .35 - - .35 .37 - - .40 - -11.21 -
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR WEDNESDAY, JULY 10, 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 Rio Tinto Last Sale Price $103.67

RIOJOT 70.58 14/04/20 1:1 33.09 33.10 33.61 -2 10
Cleanaway Waste Last Sale Price $2.43
CWYKOA 1.65 31/12/29 1:1 .76 .77 .79 -1.5 100 Barrier Put Warrants Afterpay Touch Last Sale Price $25.59
APTJOY 9.62 20/07/23 1:1 15.97 15.98 15.90 -20 5
ANZ Banking Grp Last Sale Price $27.53 South32 Last Sale Price $3.06 CWYKOD 1.78 31/12/29 1:1 .645 .645 .645 +3.5 1 The A2 Milk Company Last Sale Price $15.66 Alumina Last Sale Price $2.30
ANZWOB 30.00 19/12/19 4:1 .15 .155 .15 -1 1000 S32JOG 2.63 14/04/20 1:1 .42 .43 .45 -18 60 Domino’s Pizza Last Sale Price $40.81 A2MKOP 20.08 31/12/29 1:1 4.41 4.42 4.40 -112 30 AWCJOW 1.83 20/07/23 1:1 .46 .47 .49 -11 11
BHP Grp Last Sale Price $40.96 S32IWM 3.30 17/09/20 1:1 .60 .61 .62 - 30 DMPKOF 31.25 31/12/29 1:1 9.56 9.57 9.71 +73 17 ALS Last Sale Price $7.58 Bellamys Aust Last Sale Price $8.61
BHPWOB 41.00 19/12/19 4:1 .715 .72 .71 -16.5 60 S32JOM 1.93 20/01/21 1:1 1.125 1.135 1.135 -15 40 DEXUS Last Sale Price $13.42 ALQKOR 10.08 31/12/29 1:1 2.49 2.50 2.53 +17 150 BALJOB 6.15 30/11/23 1:1 2.46 2.47 2.47 +19 80
Rio Tinto Last Sale Price $103.67 Super Retail Grp Last Sale Price $9.25 DXSKOA 9.99 31/12/29 1:1 3.42 3.43 3.50 +58 50 Altium Last Sale Price $35.28 BHP Grp Last Sale Price $40.96
RIOWOB 110.00 19/12/19 5:1 1.075 1.08 1.08 -5 50 SULJOA 5.06 18/04/24 1:1 4.19 4.20 4.23 +11 5 Fortescue Metals Grp Last Sale Price $8.89 ALUKOQ 39.86 31/12/29 1:1 4.57 4.58 4.55 -77 26 BHPJOZ 30.03 18/11/21 1:1 10.93 10.94 11.12 +23 40
Suncorp Grp Last Sale Price $13.36 FMGKOO 6.23 31/12/29 1:1 2.65 2.66 2.74 +4 100 ANZ Banking Grp Last Sale Price $27.53 BHPJOJ 24.72 15/03/23 1:1 16.24 16.25 16.30 -19 5
Equity Put Warrants SUNJOE
SUNJOF
10.40 14/04/20
10.90 14/04/20
1:1
1:1
2.95
2.46
2.96 3.00
2.52 2.50
-4
-2
34
30
FMGMOD
FMGKOH
6.37
6.94
31/12/29
31/12/29
1:1 2.51 2.52
1:1 1.94 1.95
2.49
2.04
-21
-7
20
10
ANZLOR
ANZKOV
29.62 31/12/29
30.99 31/12/29
1:1
1:1
2.64
3.46
2.65
3.47
2.50
3.44
-5
-
101
23
C’wlth Bank of Aust Last Sale Price $81.24
CBAJOA 60.33 30/11/23 1:1 20.91 21.55 20.80 +47 19
ANZ Banking Grp Last Sale Price $27.53 SUNSOF 14.01 25/06/20 1:1 1.13 1.14 1.175 -9.5 298 FMGKOA 7.14 31/12/29 1:1 1.74 2.00 1.79 +11 200 Aveo Grp Last Sale Price $2.04 Computershare Last Sale Price $16.72
ANZWOQ 25.00 19/12/19 4:1 .245 .25 .23 +1 200 Telstra Corp Last Sale Price $3.87 FMGKOJ 7.39 31/12/29 1:1 1.495 1.505 1.56 +1.5 70 AOGKOS 2.74 31/12/29 1:1 .69 .70 .70 -3 200 CPUJOY 11.84 14/07/22 1:1 4.88 4.89 4.90 +25 120
C’wlth Bank of Aust Last Sale Price $81.24 TLSIOA 1.97 18/10/19 1:1 1.945 1.955 1.995 +4 70 Galaxy Res Last Sale Price $1.31 Afterpay Touch Last Sale Price $25.59 Djerriwarrh Last Sale Price $3.56
CBAWOP 75.00 19/12/19 5:1 .635 .64 .61 -1.5 100 TLSJOL 1.68 15/03/23 1:1 2.18 2.19 2.22 +67 25 GXYKOB 1.01 31/12/29 1:1 .295 .305 .28 -3 450 APTKOQ 31.93 31/12/29 1:1 6.34 6.35 6.43 +20 77 DJWJOM 2.42 20/01/21 1:1 1.13 1.14 1.14 +2 137
Macq Grp Last Sale Price $128.01 Vngd Aust Shr Idx ETF Last Sale Price $84.62 IOOF Hldgs Last Sale Price $5.33 BHP Grp Last Sale Price $40.96 Evolution Min Last Sale Price $4.32
MQGWOP 119.00 19/12/19 5:1 1.065 1.07 1.09 -77 7 VASSO1 34.16 05/03/20 1:1 50.46 50.47 50.84 +689 1 IFLKOE 3.51 31/12/29 1:1 1.815 1.825 1.845 +19.5 20 BHPXOQ 44.00 25/06/20 2:1 1.795 1.805 1.86 -16 10 EVNJOB 2.25 30/11/23 1:1 2.06 2.07 2.05 -10 225
WAM Capital Last Sale Price $2.20 Independence Grp Last Sale Price $4.85 BHPKOP 46.66 31/12/29 1:1 5.69 5.70 5.67 +1 5 EVNJOC 2.48 18/04/24 1:1 1.835 1.845 1.825 -2 100
Equity Installment Warrants WAMJOA 1.40 15/03/23
Woodside Pet Last Sale Price $36.02
1:1 .79 .80 .80 - 50 IGOKOB 3.19 31/12/29 1:1
Janus Henderson Last Sale Price $32.27
1.63 1.66 1.67 -1 3 C’wlth Bank of Aust Last Sale Price $81.24
CBALOQ 85.15 31/12/29 1:1 5.40 5.41 5.37 -48 26
Elixinol Global Last Sale Price $4.29
EXLJOB 3.03 18/04/24 1:1 1.02 1.24 1.24 +27 1231
The A2 Milk Company Last Sale Price $15.66 CBAKOV 89.49 31/12/29 1:1 8.31 8.26 8.31 -65 311
A2MJOY 10.52 20/07/23 1:1 5.14 5.15 5.15 +146 95 WPLIOD 32.00 22/11/19 1:1 5.60 6.00 5.66 +10 30 JHGKOD 24.05 31/12/29 1:1 8.22 8.23 8.23 +72 8 Future Generation Inv Last Sale Price $1.19
A2MJOB 5.86 30/11/23 1:1 9.80 9.81 9.83 +19 50 Link Admin Hldg Last Sale Price $5.09 Cochlear Last Sale Price $222.17 FGXJOA 0.70 17/08/22 1:1 .48 - .48 - 222
A2MJOC 8.66 30/11/23 1:1
AGL Energy Last Sale Price $20.46
7.00 7.01 7.00 +103 75
Barrier Call Warrants LNKKOB 4.11 31/12/29 1:1
Magellan Fin Grp Last Sale Price $55.16
.98 .99 .97 -18 25 COHKOS
COHKOT
249.29 31/12/29
255.95 31/12/29
1:1 27.11 27.12 27.67
1:1 33.77 33.78 34.16
-710
-
14
17
Flight Centre Travel Last Sale Price $43.49
FLTJOC 27.71 18/04/24 1:1 15.77 15.78 15.78 -17 15
The A2 Milk Company Last Sale Price $15.66 Computershare Last Sale Price $16.72
AGLJOB 16.05 18/04/24 1:1 4.40 4.41 4.38 +18 100 A2MKOG 5.81 31/12/29 1:1 9.84 9.85 9.81 +138 20 MFGKOB 39.80 31/12/29 1:1 15.35 15.36 15.16 +68 10 Fortescue Metals Grp Last Sale Price $8.89
CPUKOR 20.27 31/12/29 1:1 3.54 3.55 3.58 - 2 FMGJOA 6.00 18/04/24 1:1 2.88 2.89 2.91 -490 20
Aristocrat Leisure Last Sale Price $29.66 A2MKOH 6.89 31/12/29 1:1 8.76 8.77 8.77 +112 20 McMillan Shakespr Last Sale Price $12.97
ALLJOE 19.22 18/04/24 1:1 10.44 10.45 10.40 +58 20 A2MKOC 7.61 31/12/29 1:1 8.05 8.06 8.06 +120 85 MMSKOA 9.34 31/12/29 1:1 3.62 3.63 3.60 +73 10 CSL Last Sale Price $220.19 Highfield Res Last Sale Price $0.92
A2MKOB 8.34 31/12/29 1:1 7.32 7.33 6.99 +44 5 CSLKOY 255.59 31/12/29 1:1 35.40 35.41 35.20 -138 12 HFRJOC 0.34 17/08/22 1:1 .58 .59 .575 -2.5 640
ANZ Banking Grp Last Sale Price $27.53 A2MKOA 9.30 31/12/29 1:1 6.36 6.37 6.39 +119 225 Macq Grp Last Sale Price $128.01
ANZIWN 25.84 19/11/20 1:1 5.80 5.82 5.85 -35 20 MQGKOD 102.65 31/12/29 1:1 25.35 25.36 24.91 -269 4 Caltex Aust Last Sale Price $26.09 iShares China LCap Last Sale Price $60.99
ANZJOK 21.99 15/03/23 1:1 5.53 6.00 5.70 +13 20 Aust Agricult Co Last Sale Price $1.05 CTXKOQ 30.35 31/12/29 1:1 4.26 4.27 4.05 -125 50 IZZJOA 39.85 18/04/24 1:1 20.53 21.14 21.20 -45 236
AACKOB 0.72 31/12/29 1:1 .325 .335 .365 +.5 1330 National Aust Bank Last Sale Price $26.86
Afterpay Touch Last Sale Price $25.59 NABBOZ 0.00 30/09/19 1:1 26.88 27.07 27.07 -95 4 Domain Hldgs Aus Last Sale Price $3.06 JB Hi-Fi Last Sale Price $27.81
APTJOY 9.62 20/07/23 1:1 15.97 15.98 15.90 -20 5 Aristocrat Leisure Last Sale Price $29.66 NABKOD 24.10 31/12/29 1:1 2.76 2.77 2.82 +18 10 DHGKOQ 3.94 31/12/29 1:1 .875 .885 .87 +9 39 JBHJOB 19.22 18/04/24 1:1 8.59 8.60 8.75 - 20
Alumina Last Sale Price $2.30 ALLKOF 25.57 31/12/29 1:1 4.08 4.09 4.03 +17 6 NABKOB 25.12 31/12/29 1:1 1.735 1.745 1.915 +10 10 Domino’s Pizza Last Sale Price $40.81 Jumbo Interactive Last Sale Price $20.71
AWCJOW 1.83 20/07/23 1:1 .46 .47 .49 -11 11 AMP Last Sale Price $2.14 Nanosonics Last Sale Price $5.28 DMPKOQ 50.08 31/12/29 1:1 9.27 9.28 8.95 -127 8 JINJOA 12.70 18/04/24 1:1 8.01 8.02 8.01 +64 10
Bellamys Aust Last Sale Price $8.61 AMPKOC 1.76 31/12/29 1:1 .375 .385 .385 +1 100 NANKOB 3.21 31/12/29 1:1 2.06 2.07 2.05 -6 75 Currency Warrant AUS/USD Kidman Res Last Sale Price $1.89
BALJOB 6.15 30/11/23 1:1 2.46 2.47 2.47 +19 80 Ansell Last Sale Price $27.03 Newcrest Min Last Sale Price $31.49 FXUKOX 0.73 31/12/29 100:1 6.08 6.15 6.09 +149 25 KDRJOW 0.65 20/07/23 1:1 1.235 - 1.245 +.5 500
ANNKOB 23.11 31/12/29 1:1 3.94 3.95 3.87 -66 5 NCMKOF 27.89 31/12/29 1:1 3.59 3.60 3.72 +19 60 Currency Warrant AUD/JPY Macq Grp Last Sale Price $128.01
BHP Grp Last Sale Price $40.96 MQGJOD 63.67 18/04/24 1:1 64.33 64.34 63.81 +1011 1
BHPJOZ 30.03 18/11/21 1:1 10.93 10.94 11.12 +23 40 ANZ Banking Grp Last Sale Price $27.53 Nearmap Last Sale Price $3.60 FXYKOS 82.08 31/12/29 100:1 8.90 8.95 8.80 +39 5
BHPJOJ 24.72 15/03/23 1:1 16.24 16.25 16.30 -19 5 ANZBOD 0.00 01/10/20 1:1 27.74 27.75 27.83 - 1 NEAKOA 2.75 31/12/29 1:1 .845 .855 .895 -19 15 MQGJOC 101.15 18/04/24 1:1 26.86 26.87 26.61 +21 5
Janus Henderson Last Sale Price $32.27
C’wlth Bank of Aust Last Sale Price $81.24 ANZKOC 24.86 31/12/29 1:1 2.67 2.68 2.71 -30 50
Nufarm Last Sale Price $4.36 JHGKOR 36.35 31/12/29 1:1 4.08 4.09 4.08 -218 16 National Aust Bank Last Sale Price $26.86
ANZKOB 25.91 31/12/29 1:1 1.61 2.20 1.715 +8 27 NABJOM 20.48 20/01/21 1:1 6.38 6.39 6.62 +43 8
CBAIOD 58.00 22/11/19 1:1 24.66 24.67 25.23 +102 10 ANZLOH 26.07 31/12/29 1:1 2.01 2.02 2.28 -112 16 NUFKOG 2.75 31/12/29 1:1 1.60 1.61 1.655 +4.5 15 Macq Grp Last Sale Price $128.01
CBASOF 84.37 25/06/20 1:1 7.45 7.46 7.76 +51 10 Oil Search Last Sale Price $6.95 MQGLOV 130.62 31/12/29 1:1 5.15 5.17 4.95 +176 15 Polynovo Last Sale Price $1.71
CBAJOA 60.33 30/11/23 1:1 20.91 21.55 20.80 +47 19 Afterpay Touch Last Sale Price $25.59 OSHKOA 6.27 31/12/29 1:1 .675 .685 .735 -2 5 MQGMOQ 149.22 31/12/29 1:1 21.20 21.21 21.68 +60 15 PNVJOC 0.66 18/04/24 1:1 1.045 1.055 1.025 -13 900
APTKOJ 19.49 31/12/29 1:1 6.09 6.10 6.00 -21 24 Ramsay Health Care Last Sale Price $73.29
Computershare Last Sale Price $16.72 OZ Min Last Sale Price $9.77 National Aust Bank Last Sale Price $26.86
CPUJOY 11.84 14/07/22 1:1 4.88 4.89 4.90 +25 120 Appen Last Sale Price $29.44 OZLKOB 7.51 31/12/29 1:1 2.26 2.27 2.28 -12 3 NABLOP 28.05 31/12/29 1:1 1.78 1.79 1.81 -17 130 RHCJOB 35.81 30/11/23 1:1 37.47 37.48 37.37 - 55
APXKOI 20.40 31/12/29 1:1 9.03 9.04 8.90 +75 5 Rio Tinto Last Sale Price $103.67
Djerriwarrh Last Sale Price $3.56 APXKOB 21.59 31/12/29 1:1 7.85 7.86 7.63 -6 13 Premier Invest Last Sale Price $16.04 OZ Min Last Sale Price $9.77
DJWJOM 2.42 20/01/21 1:1 1.13 1.14 1.14 +2 137 OZLKOT 12.04 31/12/29 1:1 2.27 2.28 2.28 +18 3 RIOJOT 70.58 14/04/20 1:1 33.09 33.10 33.61 -2 10
ASX Last Sale Price $86.49 PMVKOA 12.84 31/12/29 1:1 3.20 3.21 3.24 +14 32
Evolution Min Last Sale Price $4.32 Rio Tinto Last Sale Price $103.67 South32 Last Sale Price $3.06
ASXKOA 77.42 31/12/29 1:1 9.07 9.08 9.31 -187 6 Qantas Airways Last Sale Price $5.83 S32JOG 2.63 14/04/20 1:1 .42 .43 .45 -18 60
EVNJOB 2.25 30/11/23 1:1 2.06 2.07 2.05 -10 225 QANKOC 4.34 31/12/29 1:1 1.485 1.495 1.46 +48.5 40 RIOXOP 110.00 25/06/20 4:1 1.98 1.99 2.04 +16.5 104
EVNJOC 2.48 18/04/24 1:1 1.835 1.845 1.825 -2 100 Alumina Last Sale Price $2.30 RIOKOV 125.43 31/12/29 1:1 21.75 21.76 21.86 -120 2 S32JOM 1.93 20/01/21 1:1 1.125 1.135 1.135 -15 40
AWCKOD 1.70 31/12/29 1:1 .59 .60 .62 -6 100 QANKOD 4.78 31/12/29 1:1 1.04 1.05 .99 +27 100
Elixinol Global Last Sale Price $4.29 South32 Last Sale Price $3.06 Super Retail Grp Last Sale Price $9.25
AWCKOC 1.91 31/12/29 1:1 .385 .395 .395 - 350 Rio Tinto Last Sale Price $103.67 SULJOA 5.06 18/04/24 1:1 4.19 4.20 4.23 +11 5
EXLJOB 3.03 18/04/24 1:1 1.02 1.24 1.24 +27 1231 RIOLOI 101.39 31/12/29 1:1 4.14 4.17 4.03 -77 88 S32KOR 3.63 31/12/29 1:1 .565 .575 .575 -11 60
Bellamys Aust Last Sale Price $8.61 Suncorp Grp Last Sale Price $13.36
Future Generation Inv Last Sale Price $1.19 BALKOF 5.44 31/12/29 1:1 3.17 3.18 3.25 +26 33 Regis Res Last Sale Price $5.50 Sims Metal Mgmt Last Sale Price $10.63 SUNJOE 10.40 14/04/20 1:1 2.95 2.96 3.00 -4 34
FGXJOA 0.70 17/08/22 1:1 .48 - .48 - 222 RRLKOC 3.32 31/12/29 1:1 2.17 2.18 2.18 +8 73 SGMKOV 13.49 31/12/29 1:1 2.85 2.86 2.89 - 15 SUNJOF 10.90 14/04/20 1:1 2.46 2.52 2.50 -2 30
BHP Grp Last Sale Price $40.96
Flight Centre Travel Last Sale Price $43.49 BHPLOJ 38.41 31/12/29 1:1 3.30 3.31 3.22 +13 12 Resolute Min Last Sale Price $1.39 Super Retail Grp Last Sale Price $9.25 Telstra Corp Last Sale Price $3.87
FLTJOC 27.71 18/04/24 1:1 15.77 15.78 15.78 -17 15 BHPLOE 40.01 31/12/29 1:1 1.695 1.705 1.59 -14.5 141 RSGKOB 0.78 31/12/29 1:1 .60 .61 .61 +8.5 100 SULKOP 14.00 31/12/29 1:1 4.74 4.75 4.72 -35 457 TLSJOL 1.68 15/03/23 1:1 2.18 2.19 2.22 +67 25
Fortescue Metals Grp Last Sale Price $8.89 Beach Energy Last Sale Price $1.88 South32 Last Sale Price $3.06 Treasury Wine Last Sale Price $16.01 Vngd Aust Shr Idx ETF Last Sale Price $84.62
FMGIOB 1.29 22/11/19 1:1 7.66 7.67 7.72 +9 60 BPTKOD 1.40 31/12/29 1:1 .47 .48 .48 -14 250 S32BOB 0.00 10/10/19 1:1 3.12 - 3.14 -29 100 TWEKOQ 18.81 31/12/29 1:1 2.79 2.80 2.90 -66 28 VASSO1 34.16 05/03/20 1:1 50.46 50.47 50.84 +689 1
FMGJOA 6.00 18/04/24 1:1 2.88 2.89 2.91 -490 20 BPTKOA 1.52 31/12/29 1:1 .315 .36 .365 +1.5 780 Westpac Banking Last Sale Price $27.87
Saracen Min Last Sale Price $3.62 WAM Capital Last Sale Price $2.20
Highfield Res Last Sale Price $0.92 BlueScope Steel Last Sale Price $11.65 SARKOD 3.00 31/12/29 1:1 .615 .625 .61 -3.5 940 WBCKOU 30.89 31/12/29 1:1 3.01 3.02 3.01 -5 50 WAMJOA 1.40 15/03/23 1:1 .79 .80 .80 - 50
HFRJOC 0.34 17/08/22 1:1 .58 .59 .575 -2.5 640 BSLKOC 7.79 31/12/29 1:1 3.86 3.87 3.82 - 20 Whitehaven Coal Last Sale Price $3.65
Tabcorp Hldgs Last Sale Price $4.69
iShares S&P 500 Last Sale Price $431.29
IVVSOF 439.21 25/06/20 1:1 35.66 35.67 35.90 +327 1
BSLKOF 8.76 31/12/29 1:1
Bravura Solution Last Sale Price $4.57
2.88 2.89 2.85 -10 80
TAHKOA 2.54 31/12/29
Telstra Corp Last Sale Price $3.87
1:1 2.15 2.16 2.15 +6 230 WHCKOP 5.01 31/12/29 1:1 1.355 1.365
Woolworths Grp Last Sale Price $34.49
1.34 -5 13
Index Barrier Call Warrants
iShares China LCap Last Sale Price $60.99 BVSKOA 3.20 31/12/29 1:1 1.36 1.37 1.36 +14 100 WOWKOW 37.61 31/12/29 1:1 3.11 3.12 3.20 -40 10 Nasdaq 100 E-MINI
TLSKOF 3.25 31/12/29 1:1 .615 .625 .645 +6.5 300 NDXKOD 7382.39 31/12/29 .01:1 5.20 - 5.20 -27 4
IZZJOA 39.85 18/04/24 1:1 20.53 21.14 21.20 -45 236 C’wlth Bank of Aust Last Sale Price $81.24 Wisetech Global Last Sale Price $29.41
CBAKOC 75.51 11/07/19 1:1 5.18 - 5.18 -85 10 Treasury Wine Last Sale Price $16.01 S&P500 EMINI Futures
JB Hi-Fi Last Sale Price $27.81 TWEKOD 13.07 31/12/29 1:1 2.94 2.95 2.87 +58 28 WTCKOR 36.09 31/12/29 1:1 6.43 6.68 6.65 -115 87 SPFKOA 2865.28 31/12/29 .01:1 1.63 1.635 1.67 +17 248
JBHJOB 19.22 18/04/24 1:1 8.59 8.60 8.75 - 20 CBAKOG 66.81 31/12/29 1:1 14.43 14.44 14.95 +102 11
CBAKOH 73.59 31/12/29 1:1 7.65 7.66 7.50 +25 51 Virtus Health Last Sale Price $4.79 Comex Copper Futures S&P/ASX 200 Last Value 6689.8
Jumbo Interactive Last Sale Price $20.71 CBALOM 77.47 31/12/29 1:1 5.26 5.27 5.19 +34 83 VRTKOC 1.63 31/12/29 1:1 3.16 3.17 3.07 +60 10 ZHGKOP 3.10 31/12/29 1:1 .635 .655 .655 +10 45 XJOKOM 6082.96 31/12/29 .01:1 5.45 5.47 5.72 +62 10
JINJOA 12.70 18/04/24 1:1 8.01 8.02 8.01 +64 10 CBALOI 79.03 31/12/29 1:1 3.70 3.71 3.54 +10 49 XJOKOI 6218.06 31/12/29 .01:1 4.09 4.11 4.36 +57 1623
Westpac Banking Last Sale Price $27.87
Kidman Res Last Sale Price $1.89
KDRJOW 0.65 20/07/23 1:1 1.235 - 1.245 +.5 500
Challenger Last Sale Price $6.89
CGFKOB 6.09 31/12/29 1:1 .795 .805 .67 - 10
WBCBOG
WBCKOI
0.00 15/01/20
24.78 31/12/29
1:1 31.02 31.03 31.10 +374
1:1 3.08 3.09 3.19 +16
2
160
Barrier Installment Warrants XJOLOD
XJOKOL
6284.09
6309.45
31/12/29
31/12/29
.01:1
.01:1
4.43
3.18
4.45
3.20
4.51
3.27
+50
+39
60
15
The A2 Milk Company Last Sale Price $15.66 XJOLOC 6424.18 31/12/29 .01:1 3.03 3.05 3.18 +48 30
Macq Grp Last Sale Price $128.01 Cimic Grp Last Sale Price $45.22 Wisetech Global Last Sale Price $29.41 A2MJOY 10.52 20/07/23 1:1 5.14 5.15 5.15 +146 95
MQGJOD
MQGJOC
63.67 18/04/24
101.15 18/04/24
1:1 64.33 64.34 63.81 +1011
1:1 26.86 26.87 26.61 +21
1
5
CIMKOD 34.11 31/12/29
Cochlear Last Sale Price $222.17
1:1 11.12 11.13 10.95 - 10 WTCKOA
WTCKOB
18.09 31/12/29
22.33 31/12/29
1:1 11.32 11.33 11.70 +153
1:1 7.07 7.08 6.61 +27
5
16
A2MJOB
A2MJOC
5.86 30/11/23
8.66 30/11/23
1:1
1:1
9.80
7.00
9.81
7.01
9.83 +19
7.00 +103
50
75 Index Barrier Put Warrants
National Aust Bank Last Sale Price $26.86 COHKOC 163.36 31/12/29 1:1 58.81 58.82 55.00 +410 2 Xero Last Sale Price $63.47 AGL Energy Last Sale Price $20.46 S&P/ASX 200 Last Value 6689.8
NABJOM 20.48 20/01/21 1:1 6.38 6.39 6.62 +43 8 COHKOB 192.12 31/12/29 1:1 30.05 30.06 27.30 +570 6 XROKOA 29.19 31/12/29 1:1 34.28 34.29 34.30 +180 1 AGLJOB 16.05 18/04/24 1:1 4.40 4.41 4.38 +18 100 XJOLOX 6757.02 31/12/29 .01:1 2.28 2.30 2.25 -33 41
XJOLOY 6826.71 31/12/29 .01:1 2.97 2.99 2.90 +11 100
Polynovo Last Sale Price $1.71 CSL Last Sale Price $220.19 Crude Oil (Nymex) fut Aristocrat Leisure Last Sale Price $29.66 XJOLOZ 6896.39 31/12/29 .01:1 3.67 3.69 3.70 +50 50
PNVJOC 0.66 18/04/24 1:1 1.045 1.055 1.025 -13 900 CSLKOB 178.95 31/12/29 1:1 41.23 41.24 43.00 +295 1 ZCLKOB 47.21 31/12/29 .10:1 1.645 1.665 1.665 +26.5 100 ALLJOE 19.22 18/04/24 1:1 10.44 10.45 10.40 +58 20 XJOMOQ 7022.04 31/12/29 .01:1 3.93 3.95 3.93 -36 4235
Ramsay Health Care Last Sale Price $73.29 Caltex Aust Last Sale Price $26.09 Comex Copper Futures ANZ Banking Grp Last Sale Price $27.53 XJOKOX 7078.08 31/12/29 .01:1 4.49 4.51 4.50 -36 70
RHCJOB 35.81 30/11/23 1:1 37.47 37.48 37.37 - 55 CTXKOB 16.00 31/12/29 1:1 10.09 10.10 10.15 +90 12 ZHGKOC 1.75 31/12/29 1:1 1.28 1.30 1.26 -4 200 ANZJOK 21.99 15/03/23 1:1 5.53 6.00 5.70 +13 20 XJOKOZ 7221.05 31/12/29 .01:1 5.92 5.94 5.98 -31 90
10
Tables
Share Options
VOLUME TRADED FOR WEDNESDAY, JULY 10, 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
Jul 19 107.96 .70 .58 100 2378 25.80 .24 15.51 Jul 19 122.01 .35 .32 100 755 21.30 -.12 6.33
CALL OPTIONS CSR Last Sale Price $4.22
Jul 19
Jul 19
4.10
4.30
.18
.07
.12 50 1545 31.50 .70 32.43
.04 150 300 28.90 .40 35.14
Jul 19
Aug 19
109.89
121.46
.36
.13
.36
.14 100
8 1561 25.50 .15 8.03
60 25.50 .06 .90
BHP Grp Last Sale Price $40.96
Jul 19
Jul 19
40.00
40.50
.02
.09
.04
.10
200
250
3680
972
30.70
30.10
-.07 8.91
-.23 40.10
Jul 19
Jul 19
126.00 1.11
126.01 1.11
.99
.82
55 649 19.20 -.32 19.78
20 1055 19.20 -.32 19.87
The A2 Milk Company Last Sale Price $15.66 Jun 20 4.30 .35 .37 1000 - 27.70 .61 8.72 Sep 19 96.40 8.61 10.00 40 520 26.10 .78 5.97 Jul 19 41.00 .28 .29 685 1005 30.30 -.52 106.93 Jul 19 128.00 1.88 1.95 401 1415 18.50 -.47 33.50
Jul 19 15.50 .56 .40 3 20 37.80 .58 59.00 Sep 19 98.32 7.22 7.67 150 287 25.80 .73 8.36 Jul 19 40.50 .37 .40 400 1503 23.80 -.36 36.63 Jul 19 128.01 1.89 1.80 10 875 18.50 -.47 33.68
Jul 19 16.00 .34 .32 100 - 37.70 .42 48.80
Caltex Aust Last Sale Price $26.09 Sep 19 102.18 4.85 4.80 6 460 25.30 .61 14.97 Jul 19 38.51 .12 .17 15 1366 25.50 -.10 6.40 Aug 19 110.00 .17 .39 100 605 23.90 -.03 .98
Jul 19 0.01 26.09 25.94 500 147 - - .87 Nov 19 90.00 14.53 14.51 50 - 26.40 .86 2.13 Aug 19 124.01 1.70 - 100 420 18.20 -.27 9.48
Aug 19 17.00 .54 .45 350 - 44.30 .36 24.45 Jul 19 24.50 1.75 .72 20 37 32.70 .85 13.99 Dec 19 102.18 6.54 8.36 315 175 23.90 .63 10.92 Jul 19 39.00 .17 .18 20 877 24.90 -.15 9.75
Aug 19 17.50 .42 .37 260 - 44.80 .29 19.19 Jul 19 39.50 .27 .28 100 558 24.30 -.21 14.76 Sep 19 118.01 1.06 1.09 150 237 19.50 -.14 3.83
Jul 19 25.00 1.33 .60 100 150 30.60 .78 20.99 Dec 19 115.67 2.08 2.28 250 80 23.40 .32 4.49 Oct 19 122.00 2.35 2.44 12 3 18.20 -.25 6.25
Sep 19 16.50 .85 .69 200 - 40.70 .45 25.08 Jul 19 26.00 .64 .66 110 504 27.60 .55 47.65 Jul 19 39.51 .27 .28 100 1442 24.30 -.21 14.76
Sep 19 17.00 .69 .63 200 - 40.90 .39 20.21 Jul 19 26.50 .39 .34 20 371 26.60 .41 34.10 Regis Res Last Sale Price $5.50 Jul 19 40.01 .39 .38 252 1136 23.70 -.29 21.44 Metcash Last Sale Price $2.81
Dec 19 16.00 1.38 1.43 100 - 35.70 .55 19.66 Jul 19 27.00 .22 .19 90 216 25.90 .28 19.24 Aug 19 5.50 .29 .33 100 1033 35.50 .55 37.74 Jul 19 40.50 .55 .57 30 1175 23.30 -.38 30.63 Sep 19 2.70 .07 .07 40 350 23.40 -.30 11.51
Oct 19 4.50 1.05 1.05 300 700 34.80 .90 3.41 Jul 19 41.00 .77 .81 350 2552 22.90 -.48 40.66
AGL Energy Last Sale Price $20.46 Aug 19 25.50 1.45 1.60 30 20 29.10 .63 23.45
Jul 19 41.01 .78 .79 200 1311 22.90 -.48 40.38
Sep 19 2.90 .17 .18 50 550 23.10 -.57 13.15
Jul 19 20.00 .67 .63 10 118 23.60 .71 22.86 Aug 19 26.50 .90 .33 20 15 27.60 .49 24.55 South32 Last Sale Price $3.06 Sep 19 3.01 .24 .27 60 480 23.20 -.72 7.40
Jul 19 21.00 .17 .50 100 1174 22.80 .31 19.51 Aug 19 27.00 .68 .74 82 1097 27.00 .42 18.65 Jul 19 3.38 .01 .01 1300 15033 30.90 .06 3.73 Jul 19 41.50 1.05 1.31 40 893 22.60 -.59 28.40
Jul 19 21.50 .07 .12 200 830 22.40 .15 7.25 Aug 19 27.50 .51 .39 130 70 26.50 .34 13.85 Aug 19 3.09 .12 .14 40 - 29.60 .52 28.07 Jul 19 42.00 1.38 1.44 232 160 22.60 -.69 18.94 National Aust Bank Last Sale Price $26.86
Aug 19 28.00 .36 .30 14 88 26.10 .27 10.01 Aug 19 3.18 .09 .09 700 175 29.40 .41 19.88 Aug 19 38.00 .44 .46 10 5760 25.60 -.18 7.69 Jul 19 26.50 .03 .02 90 301 24.60 -.14 16.99
Aug 19 20.50 .60 .57 12 - 22.60 .55 20.99 Jul 19 26.00 .07 .06 110 4377 15.70 -.13 5.52
Aug 19 21.00 .40 .38 120 237 22.60 .43 13.82 Aug 19 28.50 .26 .43 50 3 25.90 .21 7.13 Aug 19 3.38 .04 .04 60 1375 29.20 .21 8.19 Aug 19 40.00 .98 .98 10 3111 24.00 -.35 17.21
Aug 19 21.01 .24 .24 193 171 22.60 .43 8.57 Aug 19 29.50 .13 .14 20 - 25.80 .12 3.57 Sep 19 3.08 .15 .14 350 2050 29.60 .54 22.65 Aug 19 40.51 1.18 1.19 20 10 23.70 -.40 20.62 Jul 19 27.00 .39 .29 280 569 14.40 -.54 20.81
Mar 20 26.00 1.98 2.00 50 50 25.10 .62 10.10 Sep 19 3.28 .07 .07 400 100 28.70 .36 10.57 Aug 19 42.50 2.27 2.33 10 50 22.70 -.64 12.67 Sep 19 24.50 .13 .11 200 1419 17.70 -.10 2.24
Amcor Last Sale Price $15.77 Dec 19 1.79 1.28 1.31 10 - 51.50 .96 .73 Sep 19 37.86 .95 .93 510 3986 25.50 -.21 10.72 Sep 19 25.00 .18 .14 75 903 16.90 -.14 3.18
Aug 19 16.00 .30 .34 50 1050 18.50 .48 13.84 Crown Resorts Last Sale Price $12.87 Nov 19 35.00 .65 .60 1 - 25.70 -.12 4.08 Sep 19 25.50 .27 .23 4 2700 16.20 -.19 4.64
Sep 19 15.51 .54 .69 6 141 18.40 .65 8.20 Dec 19 12.51 .74 .70 8 205 20.30 .68 6.61 Sims Metal Mgmt Last Sale Price $10.63 Mar 20 33.55 1.09 1.12 50 175 26.30 -.12 3.74 Sep 19 26.50 .55 .75 200 1265 15.00 -.36 9.37
Sep 19 16.00 .35 .61 300 1650 18.10 .51 10.40 Flight Centre Travel Last Sale Price $43.49 Jul 19 11.25 .09 .06 45 208 33.20 .22 18.24 Sep 19 28.00 1.38 1.51 200 300 14.00 -.74 4.13
Nov 19 16.00 .47 .46 300 800 17.80 .55 7.66 Sep 19 11.51 .35 .32 20 60 34.10 .36 15.21 Boral Last Sale Price $5.39
Jul 19 43.50 .97 1.02 50 122 27.50 .53 50.88 Aug 19 5.25 .14 .14 60 7060 25.60 -.35 17.93 Dec 19 26.00 .94 1.14 200 435 14.20 -.28 7.84
AMP Last Sale Price $2.14 Jul 19 43.98 .73 .90 100 84 27.00 .45 38.55 Stockland Last Sale Price $4.58 Aug 19 5.50 .26 .24 18 700 24.90 -.55 19.25 Dec 19 38.00 11.89 14.84 60 260 14.50 -1.00 6.29
Jul 19 2.20 .03 .03 400 2605 32.60 .36 31.98 Jul 19 44.46 .54 .51 10 252 26.50 .37 28.33 Aug 19 4.60 .12 .09 150 200 17.50 .54 17.97 Sep 19 4.60 .04 .05 30 - 27.10 -.08 3.86 Jun 20 23.50 .75 - 100 - 15.50 -.11 2.90
Aug 19 2.10 .12 .12 250 2286 34.20 .61 25.08 Jul 19 45.43 .27 .27 14 300 25.90 .22 14.16 The Star Entertain Last Sale Price $4.20 Sep 19 5.26 .24 .22 19 520 25.00 -.36 20.57 Jun 20 37.00 11.63 15.40 60 - 8.20 -1.00 5.75
Sep 19 1.95 .23 .25 60 - 38.00 .75 8.64 Jul 19 46.88 .08 .12 50 - 25.80 .09 4.20
Aug 19 38.66 5.42 5.50 20 200 35.60 .85 9.79
Aug 19 4.20 .17 .18 100 220 28.40 .55 29.82 Bank of Qld Last Sale Price $9.34 Newcrest Min Last Sale Price $31.49
ANZ Banking Grp Last Sale Price $27.53 Sep 19 4.40 .10 .11 80 - 26.00 .41 11.00 Aug 19 9.00 .12 .14 200 - 19.10 -.26 9.20 Jul 19 32.00 .94 .80 10 1402 25.50 -.60 30.79
Aug 19 44.46 1.57 1.46 10 45 30.80 .47 25.92 Oct 19 4.60 .07 .07 100 - 25.40 .32 5.69
Jul 19 28.00 .01 .02 30 52 20.10 .06 4.64 Aug 19 46.40 .86 .86 28 24 29.70 .32 14.23 Aug 19 9.25 .20 .20 40 506 18.50 -.40 15.71 Origin Energy Last Sale Price $7.45
Jul 19 28.00 .17 .15 93 2534 15.30 .33 13.67 Aug 19 47.85 .53 .49 10 87 29.20 .22 8.64 Sonic Healthcare Last Sale Price $27.57 Jul 19 7.25 .08 .07 80 781 26.90 -.29 24.50
Jul 19 28.01 .16 .16 45 1464 15.30 .32 13.26 BlueScope Steel Last Sale Price $11.65
Sep 19 44.00 2.02 1.89 10 27 29.20 .53 21.41 Nov 19 28.50 .66 .54 30 - 17.20 .48 6.11 Jul 19 10.75 .07 .08 200 237 39.40 -.14 13.71 Aug 19 7.00 .14 .14 75 632 27.60 -.23 13.93
Jul 19 28.50 .06 .10 8 2463 15.10 .15 4.56 Aug 19 7.51 .36 .35 30 340 25.90 -.49 29.30
Jul 19 29.00 .01 .02 1200 9166 15.00 .05 1.24 Fortescue Metals Grp Last Sale Price $8.89 Santos Last Sale Price $6.85 Jul 19 11.00 .12 .15 200 480 38.50 -.21 23.50
Aug 19 27.00 .97 1.06 20 127 16.00 .69 11.44 Jul 19 9.17 .11 .13 20 420 41.10 .32 50.18 Jul 19 7.00 .10 .09 45 1636 28.30 .38 31.64 Jul 19 11.25 .18 .18 75 501 37.60 -.30 36.23 Oil Search Last Sale Price $6.95
Aug 19 27.50 .66 .74 270 572 15.40 .57 16.38 Jul 19 7.80 1.13 1.15 100 1805 48.30 .92 8.98 Sydney Airport Last Sale Price $8.09 Jul 19 12.00 .54 .50 100 600 35.20 -.64 36.23 Jul 19 6.75 .06 .05 150 4610 24.80 -.26 19.69
Sep 19 29.00 .24 .26 65 48665 14.30 .29 4.11 Jul 19 8.03 .92 1.10 225 2354 46.50 .88 15.40 Aug 19 8.00 .29 .28 500 850 20.00 .62 18.14 Jul 19 12.01 .55 .53 200 645 35.20 -.64 36.23 Aug 19 6.75 .17 .15 200 1674 26.30 -.34 18.02
Dec 19 28.50 .57 .52 345 2962 14.40 .48 4.68 Jul 19 8.25 .73 .73 20 10045 45.00 .81 24.38 Aug 19 8.25 .17 .17 250 350 19.30 .45 14.60 Jul 19 12.25 .71 .40 100 200 34.80 -.75 22.52 Aug 19 7.50 .63 .59 150 510 25.80 -.78 7.72
Dec 19 30.01 .14 .17 35 341 13.80 .27 1.18 Jul 19 8.94 .28 .28 30 8213 41.70 .50 71.85 Jun 20 9.00 .19 .17 100 - 17.30 .42 2.44 Aug 19 9.76 .13 .14 1000 2000 44.90 -.12 7.68 Dec 19 6.50 .28 .28 100 - 24.90 -.27 8.86
Mar 20 28.50 .76 .88 101 150 14.40 .55 3.84 Jul 19 8.95 .28 .19 311 3781 41.70 .50 70.57 Aug 19 10.25 .20 .19 30 90 42.70 -.17 12.29
Jun 20 29.50 .57 - 50 - 14.80 .49 2.17 Jul 19 9.17 .18 .19 10 4462 41.10 .38 46.19 Tabcorp Hldgs Last Sale Price $4.69 Sep 19 13.51 2.07 - 75 - 31.90 -.84 8.33 OZ Min Last Sale Price $9.77
Jul 19 9.40 .12 .13 25 10456 40.70 .27 29.51 Jul 19 4.70 .06 .05 120 1200 17.00 .51 29.18 Sep 19 14.01 2.50 - 75 135 30.00 -.96 5.35 Jul 19 10.00 .38 .39 2 3040 31.40 -.62 35.02
Afterpay Touch Last Sale Price $25.59 Aug 19 5.96 2.95 2.96 180 - 52.20 .99 1.61 Jul 19 4.80 .02 .01 65 2200 15.70 .26 9.73 Mar 20 11.26 1.19 1.22 100 - 35.20 -.36 14.28 Aug 19 9.50 .32 .32 35 290 31.60 -.36 23.44
Jul 19 25.00 1.76 1.75 50 15 70.40 .60 104.30 Aug 19 8.25 .95 .96 20 2100 44.80 .72 24.96 Aug 19 4.71 .10 .09 641 4930 23.10 .53 15.26 Jun 20 11.00 1.23 1.24 10 60 34.20 -.33 10.90 Aug 19 10.25 .72 .73 50 600 30.50 -.63 17.58
Jul 19 26.50 1.02 1.00 26 40 67.70 .43 90.93 Aug 19 8.26 .94 1.00 225 310 44.80 .72 25.36 Transurban Grp Last Sale Price $15.38 Sep 19 9.25 .36 .35 6 50 32.00 -.30 17.02
Jul 19 28.50 .46 .60 20 10 67.60 .24 40.56 Aug 19 8.94 .55 .55 230 290 43.00 .54 44.28
Brambles Last Sale Price $12.35
Jul 19 15.00 .48 .47 75 5825 19.30 .76 14.83 Aug 19 12.25 .30 .29 40 119 19.60 -.41 17.39 Oct 19 8.25 .17 .16 80 - 33.80 -.14 5.76
ASX Last Sale Price $86.49 Aug 19 8.95 .54 .50 311 498 43.00 .53 43.47 Jul 19 16.00 .03 .03 10 250 16.50 .14 4.45
Aug 19 9.17 .44 .45 400 585 42.60 .47 35.42 C’wlth Bank of Aust Last Sale Price $81.24 Qantas Airways Last Sale Price $5.83
Jul 19 62.01 24.51 - 40 140 53.00 1.00 .79 Aug 19 15.00 .59 .58 50 589 16.10 .72 10.00 Jul 19 5.50 .01 .02 235 1093 22.30 -.09 3.91
Jul 19 81.01 5.66 2.26 50 50 23.20 .93 4.75 Aug 19 9.40 .35 .36 370 1645 42.20 .41 28.58 Jun 20 16.50 .35 .36 100 - 13.50 .48 2.36 Jul 19 80.00 .03 .04 425 874 20.20 -.07 6.74
Aug 19 9.86 .22 .24 200 1678 41.70 .29 17.71 Jul 19 80.01 .03 .02 100 755 20.20 -.07 6.74 Jul 19 5.75 .07 .09 300 1450 22.70 -.36 27.39
Aug 19 76.00 10.86 11.11 10 116 24.70 .94 3.06 Telstra Corp Last Sale Price $3.87 Aug 19 5.00 .02 .08 100 10200 30.00 -.07 2.46
Aug 19 82.00 5.48 3.60 3 80 20.30 .80 8.19 Dec 19 6.65 2.37 2.37 100 1412 49.40 .87 3.27 Jul 19 81.00 .23 .21 710 1859 20.30 -.38 52.79
Jul 19 3.86 .03 .05 120 1100 28.90 .57 94.32 Jul 19 82.00 .86 .44 80 568 21.20 -.80 22.46 Aug 19 5.50 .10 .26 100 7 27.80 -.25 12.28
Aug 19 85.00 3.33 - 6 - 19.20 .65 15.23 Goodman Grp Last Sale Price $15.47 Jul 19 3.86 .07 .07 2000 12237 19.00 .56 32.42 Jul 19 83.00 1.77 - 40 840 23.00 -.97 3.37 Sep 19 4.90 .04 .05 110 110 28.30 -.07 3.17
Aug 19 88.00 1.75 1.81 5 102 18.40 .46 14.44 Jul 19 16.50 .01 .04 10 - 20.40 .07 2.21 Jul 19 3.87 .06 .07 39 2638 18.90 .53 35.37 Sep 19 5.50 .17 .20 110 667 26.30 -.27 13.47
Aug 19 93.00 .45 - 250 - 18.10 .18 3.72 Sep 19 15.50 .56 .60 100 1000 19.50 .56 16.72 Jul 19 79.00 .12 .08 50 150 16.40 -.11 5.99
Aug 19 3.57 .33 .36 10 100 23.10 .86 5.55 Jul 19 81.00 .59 .54 120 225 14.80 -.42 29.45 Sep 19 5.75 .28 .28 1145 1935 25.30 -.40 21.79
Aug 19 94.00 .34 - 250 - 18.30 .14 2.81 Aug 19 3.86 .12 .14 1125 1011 20.50 .57 20.34
Sep 19 78.00 9.07 9.29 10 307 21.70 .89 3.13 Harvey Norman Last Sale Price $4.15 Jul 19 82.00 1.11 .74 60 206 14.00 -.66 17.47 QBE Insurance Grp Last Sale Price $11.91
Aug 19 4.50 .06 .06 80 56 27.10 .25 9.48 Aug 19 3.97 .06 .06 2500 4000 20.10 .42 10.17 Jul 19 83.00 1.86 - 40 - 13.30 -.87 5.24
Sep 19 90.00 1.23 1.18 10 10 17.20 .38 6.54 Sep 19 3.50 .36 .32 200 5452 22.40 .87 - Jul 19 11.75 .15 .13 30 706 23.60 -.36 29.69
Sep 19 4.45 .11 .10 70 - 28.60 .36 12.25 Jul 19 73.00 .00 .10 470 1545 19.50 - - Aug 19 12.00 .60 .55 40 268 24.90 -.49 30.95
Alumina Last Sale Price $2.30 Incitec Pivot Last Sale Price $3.21
Sep 19 3.98 .07 .07 150 1830 19.30 .45 8.95 Jul 19 77.00 .09 .10 60 1218 17.70 -.06 2.39
Jul 19 2.60 .00 .01 4000 9020 31.70 .03 1.98 Oct 19 3.70 .24 .26 200 50 19.90 .74 6.61 Jul 19 78.01 .15 .27 470 768 17.00 -.10 4.35 Rio Tinto Last Sale Price $103.67
Aug 19 2.40 .07 .07 500 3070 34.10 .42 21.78 Jul 19 3.30 .03 .03 320 4950 25.70 .32 21.32 Mar 20 3.54 .37 - 200 1420 19.40 .81 1.45 Jul 19 80.00 .50 .45 70 1323 15.40 -.28 14.04 Jul 19 100.25 .03 .06 270 310 36.70 -.04 5.28
Aug 19 2.41 .04 .04 75 100 34.10 .40 12.45 Lendlease Grp Last Sale Price $14.09 Treasury Wine Last Sale Price $16.01 Jul 19 80.01 .47 .52 45 6248 14.90 -.28 13.20 Jul 19 102.18 .26 .23 91 3943 36.70 -.22 45.77
Sep 19 2.30 .12 .11 100 100 33.10 .56 23.10 Jul 19 14.00 .38 .36 14 1944 28.40 .57 46.14 Aug 19 16.00 .77 .68 20 283 31.80 .55 33.75 Jul 19 81.00 .84 .61 30 3413 14.80 -.43 23.59 Jul 19 102.19 .26 1.40 60 455 36.70 -.22 45.77
Sep 19 2.60 .03 .03 12800 14584 32.50 .26 6.03 Jul 19 14.25 .25 .21 250 1353 27.90 .45 40.48 Aug 19 16.50 .54 .50 76 525 31.30 .45 24.14 Jul 19 81.01 .84 .80 130 1082 14.80 -.43 23.59 Jul 19 104.11 1.06 .90 160 665 38.30 -.58 110.02
Sep 19 2.70 .01 .02 26100 29382 32.80 .18 3.01 Jul 19 14.26 .24 .24 100 255 27.90 .44 39.67 Aug 19 17.00 .37 .35 6 77 31.00 .35 16.54 Jul 19 82.00 1.35 1.42 1400 831 14.20 -.60 16.57 Jul 19 106.03 2.54 2.50 50 3627 41.80 -.84 31.69
Dec 19 2.50 .08 .07 18900 24200 30.40 .43 7.79 Aug 19 14.25 .50 .45 50 626 29.20 .51 25.40 Sep 19 15.00 1.48 1.35 24 24 32.80 .72 13.42 Jul 19 83.00 2.04 1.52 72 745 13.90 -.77 7.72 Jul 19 96.40 .12 - 120 - 31.70 -.05 4.69
Dec 19 2.60 .06 .05 24000 370 30.10 .35 5.35 Aug 19 15.00 .24 .23 90 840 29.40 .33 12.44 Sep 19 17.00 .48 .42 25 157 30.80 .40 13.85 Aug 19 70.00 .13 .15 100 234 20.50 -.02 1.15 Jul 19 98.32 .27 .25 155 85 30.50 -.11 10.37
Sep 19 13.25 1.16 1.06 15 20 30.10 .73 10.49 Dec 19 17.50 .68 .60 34 - 30.00 .41 9.51 Aug 19 73.00 .33 .41 270 199 18.70 -.05 2.86 Jul 19 100.25 .55 .57 78 113 29.20 -.20 21.52
Aurizon Hldgs Last Sale Price $5.53 Sep 19 13.50 .99 .99 40 320 29.70 .68 13.12
Aug 19 5.76 .04 .05 728 1390 20.40 .35 5.82 Aug 19 78.00 1.34 1.08 3 282 15.70 -.20 11.85 Jul 19 102.18 1.06 1.00 100 317 28.10 -.35 41.47
Mar 20 15.00 .73 .61 150 150 26.50 .51 7.30 Westpac Banking Last Sale Price $27.87 Aug 19 78.01 1.34 1.31 270 354 15.70 -.20 11.85 Jul 19 104.11 1.91 1.16 100 143 27.40 -.52 57.31
Bendigo & Adelaide Bk Last Sale Price $11.35 Jul 19 28.00 .10 .13 200 920 27.80 .38 68.76 Aug 19 79.01 1.75 1.40 20 132 15.20 -.26 15.46
Mirvac Grp Last Sale Price $3.26 Jul 19 25.51 2.38 2.02 1500 2320 22.90 .98 2.05 Jul 19 90.62 .05 .13 5 960 32.70 -.02 1.10
Aug 19 11.50 .26 .28 25 220 19.10 .49 16.39 Oct 19 3.30 .13 .14 275 - 19.40 .54 13.08 Aug 19 81.00 2.88 2.60 10 115 14.40 -.43 25.33 Jul 19 91.58 .07 2.30 20 1670 32.30 -.02 1.54
Jul 19 28.00 .28 .27 100 2412 14.50 .48 22.51 Sep 19 72.00 .42 .35 140 908 18.20 -.05 2.39
BHP Grp Last Sale Price $40.96 Medibank Private Last Sale Price $3.58 Jul 19 28.01 .27 .40 10 1139 14.50 .47 22.10 Jul 19 92.54 .10 .23 100 1220 31.80 -.03 2.09
Jul 19 41.00 .21 .14 89 1784 27.10 .48 95.79 Sep 19 74.00 .67 .70 24 278 17.00 -.09 3.78 Jul 19 98.32 .55 .59 355 2212 28.20 -.16 12.10
Jul 19 3.70 .02 .01 30 270 20.70 .24 12.74 Jul 19 28.50 .10 .10 258 10060 13.70 .24 7.78 Sep 19 75.00 .85 .95 32 408 16.50 -.11 4.83
Jul 19 41.50 .05 .03 200 881 26.00 .17 22.28 Aug 19 3.60 .13 .06 2909 13426 24.70 .53 24.99 Jul 19 28.51 .10 .12 260 1638 13.70 .24 7.78 Jul 19 100.26 .93 .90 245 928 27.10 -.25 20.35
Jul 19 41.00 .54 .55 10 900 23.00 .51 53.47 Sep 19 79.00 2.12 1.90 140 308 14.80 -.28 12.03 Jul 19 102.18 1.50 1.45 50 1444 26.20 -.37 33.12
Aug 19 3.80 .04 .04 2909 20 23.20 .29 9.00 Jul 19 29.00 .03 .05 40 3655 13.20 .08 2.05 Dec 19 81.00 3.92 3.70 5 260 13.90 -.40 10.79
Jul 19 42.00 .18 .16 102 258 22.20 .24 17.82 Jul 19 29.50 .00 .03 4021 6247 13.00 .02 .33 Jul 19 104.11 2.35 2.10 60 590 25.50 -.51 42.14
Jul 19 42.50 .09 .07 50 - 22.00 .14 8.91 Macq Grp Last Sale Price $128.01 Aug 19 28.50 .35 .33 75 3322 14.40 .40 8.99 Mar 20 72.00 1.82 4.02 140 5 15.90 -.11 3.14 Jul 19 106.03 3.48 3.36 50 87 25.00 -.65 24.65
Jul 19 34.51 6.46 6.40 15 270 31.30 1.00 .84 Jul 19 122.00 6.42 6.20 2 360 21.50 .88 7.40 Aug 19 28.51 .34 .41 15 560 14.40 .40 8.86 Mar 20 79.00 4.49 - 140 17 14.10 -.30 7.72 Jul 19 106.04 3.48 3.50 50 3126 25.00 -.65 24.43
Jul 19 41.00 .71 .65 695 4921 21.70 .52 39.54 Jul 19 126.00 3.12 3.60 1 433 18.60 .69 19.69 Sep 19 25.01 3.02 3.02 1500 1621 18.50 .93 2.74 Jun 20 72.00 2.32 2.30 100 1306 15.80 -.13 2.96 Aug 19 87.72 .57 .59 100 125 32.60 -.07 3.97
Jul 19 41.50 .48 .47 220 1186 21.40 .41 27.01 Jul 19 128.00 1.85 1.65 40 899 17.60 .53 32.79 Sep 19 27.00 1.35 1.88 100 2940 15.80 .74 7.96 Dec 21 60.00 2.90 2.75 1 1 18.20 -.06 1.46 Aug 19 90.61 .88 .86 30 681 31.20 -.10 6.04
Jul 19 42.00 .31 .29 390 2220 21.10 .31 17.27 Jul 19 128.01 1.85 2.05 10 373 17.60 .53 32.97 Sep 19 27.50 1.01 1.00 1 1399 15.20 .66 10.61 Coca-Cola Amatil Last Sale Price $10.48 Aug 19 91.58 1.02 1.00 30 137 30.80 -.11 7.04
Jul 19 42.50 .20 .18 32 2135 21.00 .21 10.86 Jul 19 130.00 .97 .77 56 2235 17.00 .36 17.29 Sep 19 29.50 .20 .40 4021 600 13.70 .25 3.32 Jul 19 10.26 .09 .09 100 - 21.70 -.29 19.59
Jul 19 134.00 .17 .24 100 778 16.50 .10 3.12 Sep 19 75.19 .20 .35 69 79 36.40 -.02 .87
Jul 19 43.00 .12 .12 25 7043 20.90 .14 6.40 Aug 19 10.50 .43 .48 65 630 20.40 -.46 28.00 Sep 19 77.12 .25 .19 25 575 35.20 -.02 1.11
Aug 19 41.00 1.42 1.43 17 2648 23.30 .55 24.72 Aug 19 108.01 20.27 21.00 1 17 23.70 .98 1.48 Wesfarmers Last Sale Price $37.46
Aug 19 130.00 2.41 2.22 10 144 16.90 .47 13.47 Jul 19 35.44 2.10 1.84 130 462 20.30 .92 4.57 Coles Grp Last Sale Price $14.03 Sep 19 93.50 2.00 1.96 10 1323 28.90 -.18 8.91
Aug 19 42.00 .97 .90 23 236 22.90 .44 16.95 Oct 19 87.01 1.20 1.25 150 150 29.30 -.10 3.93
Aug 19 44.00 .40 .37 11 90 22.50 .24 6.90 Aug 19 140.00 .29 .25 20 105 16.70 .10 1.62 Jul 19 35.92 1.66 1.15 130 888 19.30 .88 7.00 Jul 19 13.75 .07 .10 50 20 16.00 -.24 11.38
Sep 19 130.00 3.19 3.50 1 331 16.80 .50 11.51 Jul 19 37.86 .34 .32 300 3982 16.90 .41 21.01 Dec 19 89.65 2.47 4.80 94 310 27.80 -.16 5.34
Aug 19 44.01 .39 .35 40 - 22.50 .23 6.81 CSL Last Sale Price $220.19 Dec 19 92.54 3.21 - 15 765 27.30 -.20 6.92
Aug 19 44.50 .30 .28 450 108 22.50 .20 5.33 Sep 19 136.00 1.23 1.08 5 66 16.20 .27 4.42 Jul 19 38.35 .19 .17 20 345 16.70 .27 11.57
Aug 19 36.90 1.41 1.25 15 409 19.40 .64 16.14 Jul 19 204.00 .23 .23 100 828 23.70 -.05 2.43 Dec 19 94.48 3.77 3.65 40 120 27.00 -.23 8.14
Sep 19 36.42 4.83 5.66 50 1138 25.20 .88 3.27 Dec 19 126.00 6.89 7.30 25 101 18.10 .66 8.54 Jul 19 206.01 .32 .50 100 595 22.70 -.06 3.32
Sep 19 40.27 1.59 1.53 35 2072 23.10 .63 10.21 Aug 19 37.38 1.13 1.07 25 - 19.20 .57 20.06 Dec 19 95.43 4.11 - 15 105 26.80 -.25 8.88
Metcash Last Sale Price $2.81 Aug 19 38.36 .69 .58 13 12 18.90 .42 13.09 Jul 19 210.00 .60 .66 40 393 20.90 -.12 6.22
Sep 19 41.69 1.22 1.20 50 766 22.70 .50 13.71 Jul 19 2.70 .14 .10 650 650 28.20 .78 20.30 Sep 19 36.59 1.67 1.66 4 304 20.00 .67 9.81 Jul 19 210.01 .59 1.51 77 1999 20.90 -.12 6.16 South32 Last Sale Price $3.06
Sep 19 42.18 .84 .78 10 549 22.60 .46 9.53 Sep 19 2.80 .13 .12 140 320 22.60 .58 18.91 Jul 19 212.00 .83 .88 60 537 20.10 -.16 8.60 Jul 19 2.98 .04 .04 400 9288 28.40 -.30 26.09
Oct 19 42.50 1.02 1.05 2 5 21.70 .46 8.54 Oct 19 39.00 .63 .60 50 - 18.20 .42 5.69
Jul 19 214.00 1.16 1.22 65 419 19.40 -.21 12.02 Jul 19 3.08 .08 .07 490 1717 28.50 -.52 44.73
Oct 19 43.00 .86 .85 50 20 21.60 .42 7.20 National Aust Bank Last Sale Price $26.86 Dec 19 37.98 1.22 1.14 50 120 18.20 .56 7.26
Jul 19 214.01 1.16 1.50 77 1803 19.40 -.21 11.97 Jul 19 3.09 .09 .07 660 3466 28.60 -.54 41.00
Oct 19 44.00 .61 .61 7 252 21.50 .34 5.08 Jul 19 27.00 .09 .06 20 294 25.40 .35 57.75 WorleyParsons Last Sale Price $15.15
Jul 19 27.00 .17 .22 150 135 14.40 .43 25.67 Jul 19 216.00 1.62 1.68 40 352 18.80 -.28 16.78 Jul 19 3.19 .15 .14 120 5360 29.30 -.74 18.64
Mar 20 37.39 4.08 - 50 202 23.20 .78 1.74 Jul 19 15.00 .54 .46 20 343 37.00 .58 57.97 Jul 19 216.01 1.61 1.35 10 691 18.80 -.28 16.68 Jul 19 3.78 .72 .70 66 88 53.60 -.99 3.73
Mar 20 41.69 2.17 2.10 56 510 21.70 .59 7.41 Jul 19 27.50 .04 - 100 - 13.50 .13 5.28
Jul 19 24.01 2.87 - 1000 2000 25.00 .99 1.27 Woolworths Grp Last Sale Price $34.49 Jul 19 218.00 2.24 2.30 1 223 18.30 -.37 23.21 Aug 19 2.88 .07 .05 150 640 30.80 -.26 15.20
Jun 20 45.53 1.33 1.32 100 370 21.30 .45 3.37 Jul 19 33.50 1.11 .76 20 1302 16.10 .84 8.27 Jul 19 220.00 3.05 3.23 35 326 17.90 -.46 31.60 Aug 19 2.98 .10 .09 900 1695 30.40 -.36 23.39
Jul 19 24.51 2.37 2.25 1000 1828 22.60 .98 1.70
Boral Last Sale Price $5.39 Jul 19 26.00 .95 1.14 40 3904 17.30 .84 8.07 Jul 19 34.00 .72 .69 67 5773 15.40 .71 15.54 Jul 19 222.00 4.08 3.50 55 220 17.60 -.57 23.57 Aug 19 3.08 .14 .13 250 2987 30.00 -.48 29.24
Jul 19 5.25 .20 .15 20 2318 28.50 .70 27.51 Jul 19 26.50 .56 .57 195 2240 16.20 .69 17.41 Jul 19 35.00 .21 .12 100 505 14.70 .35 13.89 Jul 19 224.00 5.34 5.55 5 45 17.40 -.67 15.85 Aug 19 3.09 .15 .12 240 1770 30.00 -.49 28.07
Jul 19 5.50 .07 .07 100 1299 24.80 .37 27.51 Jul 19 27.00 .28 .33 45 4262 15.60 .47 23.78 Jul 19 35.50 .10 .08 25 295 14.70 .19 6.28 Aug 19 200.01 1.31 1.13 10 128 24.20 -.12 4.27 Sep 19 2.98 .17 .15 200 300 31.90 -.37 24.91
Jul 19 27.50 .12 .10 715 8886 15.50 .26 9.77 Jul 19 36.00 .04 .03 50 550 14.80 .09 2.31 Aug 19 212.00 3.46 4.15 20 505 21.60 -.27 11.25 Sep 19 2.99 .17 .15 300 - 31.90 -.38 24.91
Bank of Qld Last Sale Price $9.34 Aug 19 34.00 1.15 .83 1400 4235 16.70 .65 13.59 Aug 19 216.00 4.73 4.70 20 134 20.90 -.36 15.37 Sep 19 3.89 .90 .86 6 - 39.30 -.93 10.57
Aug 19 9.50 .20 .18 100 730 18.80 .46 14.94 Jul 19 27.51 .11 .11 160 290 15.50 .25 9.34
Jul 19 28.50 .01 .04 2 552 16.40 .05 1.27 Aug 19 34.50 .85 .57 20 57 16.40 .56 17.74 Aug 19 218.00 5.51 4.85 33 32 20.60 -.40 17.93 Oct 19 3.01 .20 .18 111 51 30.80 -.40 22.30
BlueScope Steel Last Sale Price $11.65 Aug 19 27.00 .52 .58 12 2014 14.30 .53 13.86 Aug 19 35.00 .61 .46 1400 206 16.10 .47 12.76 Aug 19 228.00 10.95 - 20 - 19.60 -.66 10.19 Oct 19 3.51 .55 .53 30 - 31.20 -.78 11.15
Jul 19 13.00 .02 .02 30 1705 34.70 .07 3.92 Aug 19 27.50 .30 .33 4 455 13.80 .39 8.13 Aug 19 36.50 .18 .17 17 - 15.40 .20 3.74 Sep 19 192.01 1.25 1.13 10 37 23.80 -.08 2.62 Dec 19 2.88 .17 .16 228 - 30.20 -.31 12.81
Dec 19 12.51 .75 .77 40 54 35.90 .47 14.42 Aug 19 28.50 .08 .14 500 3155 13.20 .15 2.13 Woodside Pet Last Sale Price $36.02 Dec 19 190.01 2.38 2.90 30 78 21.60 -.11 2.42 Jun 20 2.98 .35 .34 36 80 30.10 -.36 11.86
Brambles Last Sale Price $12.35 Sep 19 25.01 2.10 1.70 310 786 16.90 .87 4.21 Jul 19 35.01 1.32 1.33 20 270 24.30 .74 19.95 Dec 19 200.00 4.10 5.09 30 14 20.40 -.18 4.17
Sep 19 26.51 .95 .82 310 920 14.80 .66 10.32 Scentre Grp Last Sale Price $4.03
Aug 19 12.75 .20 .20 20 14768 19.20 .38 11.30 Jul 19 36.00 .69 .65 50 1678 23.20 .53 42.43 CSR Last Sale Price $4.22 Sep 19 3.60 .03 .03 50 5000 18.80 -.07 3.44
Aug 19 13.00 .13 .12 58 762 18.90 .28 7.24 Sep 19 27.00 .67 .72 50 8547 14.20 .56 11.52 Jul 19 36.50 .46 .44 65 1027 22.70 .42 29.13 Aug 19 3.90 .04 .07 200 2391 25.80 -.17 7.63
Sep 19 28.00 .27 .30 20 1399 13.40 .33 4.64 Jul 19 37.00 .29 .43 10 2008 22.50 .30 18.37 Sims Metal Mgmt Last Sale Price $10.63
C’wlth Bank of Aust Last Sale Price $81.24 Sep 19 29.00 .09 .10 30 1051 12.90 .15 1.46 Jul 19 37.50 .17 .17 78 1361 22.30 .21 11.08 Caltex Aust Last Sale Price $26.09 Jul 19 10.25 .14 .17 25 270 35.20 -.28 31.12
Jul 19 78.01 3.25 - 10 134 39.70 .98 4.49 Dec 19 26.50 1.16 1.18 40 17538 14.70 .67 6.63 Aug 19 37.00 .81 .90 5 281 24.90 .44 16.19 Jul 19 24.00 .07 .07 10 81 31.60 -.09 6.12 Jul 19 10.50 .23 .27 90 30 34.60 -.41 50.43
Jul 19 81.00 .55 .76 90 830 24.20 .60 68.52 Dec 19 29.00 .20 .96 200 160 13.40 .30 1.71 Aug 19 38.50 .38 .68 14 770 24.40 .27 7.55 Jul 19 25.00 .21 .20 20 456 29.20 -.22 18.36 Jul 19 11.50 .92 1.00 20 20 35.00 -.86 10.73
Jul 19 82.00 .10 .10 205 1134 21.20 .21 22.46 Dec 19 31.00 .03 .30 200 120 13.10 .10 .25 Dec 19 24.88 11.18 - 20 20 29.60 .98 .22 Jul 19 26.00 .51 .41 6 390 26.60 -.45 44.59
Jul 19 83.00 .01 .02 130 850 19.10 .02 1.12 Mar 20 27.50 .80 .77 130 1550 14.20 .58 4.17 Sep 20 32.00 4.82 4.90 10 - 23.50 .80 1.86 Aug 19 21.01 .10 .13 1400 1400 39.70 -.06 2.88 Stockland Last Sale Price $4.58
Jul 19 78.01 3.31 - 10 60 18.60 .94 4.24 Jun 20 27.50 .88 .82 140 400 14.50 .62 3.40 Aug 19 23.50 .33 .46 650 737 33.40 -.17 9.05 Aug 19 4.60 .13 - 150 - 18.40 -.48 17.19
Jul 19 81.00 .83 1.26 63 69 14.40 .58 29.45 Jun 20 28.50 .54 - 100 - 14.00 .52 2.07 Aug 19 24.00 .42 .37 2120 2360 32.30 -.21 11.52 Aug 19 4.80 .26 - 150 - 17.90 -.75 6.25
Jul 19
Jul 19
82.00
83.00
.35
.11
.55
.70
60 300 13.60 .35 17.47
10 2 13.10 .15 5.49 Newcrest Min Last Sale Price $31.49
Jul 19 32.00 .07 .13 100 308 37.90 .21 43.47
PUT OPTIONS Aug 19
Aug 19
24.50
25.00
.53
.67
- 50 50 31.30 -.25 14.54
.65 180 210 30.30 -.31 18.24 Santos Last Sale Price $6.85
Jul 19 6.75 .11 .10 40 1993 28.50 -.37 36.63
Jul 19 73.00 8.29 8.70 20 677 24.60 .99 1.40 Aug 19 25.50 .83 .81 395 435 29.50 -.37 22.91
Jul 19 77.00 4.38 4.13 4 1664 18.90 .93 3.93 Jul 19 31.50 .48 .46 50 - 26.10 .52 62.46 The A2 Milk Company Last Sale Price $15.66 Aug 19 26.00 1.04 1.01 110 510 28.70 -.44 28.53 Suncorp Grp Last Sale Price $13.36
Jul 19 78.01 3.44 3.89 10 2146 17.50 .89 5.76 Jul 19 32.00 .28 .25 10 87 26.60 .36 36.70 Jul 19 15.00 .24 .24 100 1150 40.60 -.28 34.96 Aug 19 26.50 1.28 1.25 220 202 28.10 -.52 24.00
Jul 19 31.50 .65 .61 20 1974 25.40 .53 47.09 Jul 19 15.50 .41 .41 200 - 38.40 -.42 59.00 Aug 19 13.17 .47 .45 20 210 18.50 -.37 25.45
Jul 19 82.00 .57 .88 1300 3423 13.50 .41 16.15 Aug 19 27.00 1.57 1.56 50 58 27.40 -.60 18.10
Jul 19 84.00 .10 .11 155 4907 12.80 .12 2.95 Jul 19 32.00 .44 .52 20 921 25.60 .41 31.88 Aug 19 13.50 .33 .31 30 674 50.90 -.18 15.08
Aug 19 28.00 2.25 2.26 50 50 26.50 -.75 9.33 Transurban Grp Last Sale Price $15.38
Jul 19 84.01 .10 .20 110 759 12.80 .12 2.95 Jul 19 32.01 .43 .50 20 - 25.60 .40 31.51 Dec 19 16.00 1.64 1.72 100 - 35.60 -.46 18.52 Aug 19 15.50 .41 .39 50 - 15.70 -.51 13.49
Jul 19 32.50 .29 .30 90 1204 26.10 .30 21.01 Sep 19 23.00 .41 .37 20 580 30.30 -.15 7.35
Jul 19 85.00 .04 .06 3 1051 12.70 .05 .98 AGL Energy Last Sale Price $20.46 Sep 19 27.00 1.89 1.83 2 110 22.80 -.58 17.27 Sep 19 15.30 .36 .36 100 - 14.70 -.41 10.81
Aug 19 77.00 4.60 4.47 42 315 16.50 .85 3.17 Jul 19 33.00 .20 .20 450 1042 26.90 .22 14.13 Jul 19 18.50 .03 .04 100 275 31.00 -.05 2.79 Jun 20 12.50 .14 .15 189 - 17.20 -.06 .94
Jul 19 34.50 .07 .10 100 570 30.80 .08 4.71 Oct 19 23.00 .51 - 600 - 28.50 -.16 6.67
Aug 19 79.01 1.81 2.65 24 103 15.50 .74 - Jul 19 19.00 .06 .15 100 273 29.30 -.09 6.69 Oct 19 23.50 .60 .58 2110 - 27.60 -.19 7.91 Sep 20 11.00 .12 .12 100 1032 20.80 -.03 .65
Aug 19 80.00 2.25 2.10 26 1163 15.30 .67 8.94 Aug 19 31.00 1.46 1.82 35 15 26.30 .61 21.93 Jul 19 20.00 .23 .22 185 328 25.90 -.31 25.64 Sep 20 12.50 .23 .23 100 - 16.90 -.08 1.22
Aug 19 32.00 .96 .92 35 1180 26.00 .49 21.82 Oct 19 24.50 .87 .84 180 - 25.80 -.27 11.38
Aug 19 81.00 1.65 1.46 250 585 15.00 .59 12.42 Jul 19 20.50 .42 .40 40 528 24.70 -.49 42.93 Oct 19 25.00 1.03 1.00 395 - 25.00 -.31 13.53 Telstra Corp Last Sale Price $3.87
Aug 19 81.01 .95 .84 70 752 15.00 .59 6.34 Aug 19 33.00 .62 .61 70 529 26.30 .36 14.09 Aug 19 18.50 .23 .26 800 1890 25.10 -.11 8.22
Sep 19 33.50 .68 .69 15 335 25.20 .36 9.90 Oct 19 25.50 1.23 1.22 110 400 24.30 -.37 16.08 Jul 19 3.86 .05 .04 90 1564 18.30 -.44 29.47
Aug 19 82.00 1.16 1.40 20 445 14.70 .50 10.18 Aug 19 19.01 .37 .35 159 - 24.60 -.18 12.94 Oct 19 26.00 1.46 1.45 200 - 23.50 -.43 19.09 Aug 19 3.66 .06 .04 1600 316 21.00 -.20 10.17
Aug 19 82.01 .65 .68 330 1035 14.70 .50 5.73 Sep 19 35.00 .41 .41 30 - 26.20 .24 5.94 Sep 19 19.00 .46 .49 20 1203 22.70 -.19 10.39 Oct 19 26.50 1.71 1.74 50 - 22.80 -.49 17.00 Aug 19 3.76 .09 .09 700 2550 20.20 -.30 15.72
Aug 19 83.00 .78 .91 140 1903 14.60 .41 6.83 Origin Energy Last Sale Price $7.45 Dec 19 20.01 1.22 1.32 200 25 21.90 -.36 13.30 Nov 19 3.80 .16 .14 1000 - 18.30 -.36 10.63
Aug 19 83.01 .43 .47 15 912 14.60 .41 3.83 Jul 19 7.50 .14 .14 600 9824 27.50 .48 44.40 Dec 19 21.01 1.79 1.96 200 50 21.40 -.51 13.63 Crown Resorts Last Sale Price $12.87
Sep 19 68.01 11.37 3.89 30 50 23.50 .96 - Jul 19 7.75 .06 .05 35 2288 25.90 .25 16.84 Jul 19 12.50 .07 .08 90 194 19.70 -.21 12.41 Treasury Wine Last Sale Price $16.01
Sep 19 72.00 9.36 9.55 36 352 18.70 .94 .65 Aug 19 7.75 .17 .18 82 2072 26.80 .39 16.33
Amcor Last Sale Price $15.77 Jul 19 15.00 .10 .14 18 679 33.90 -.16 13.54
Jul 19 15.00 .03 .22 100 1024 18.40 -.08 3.62 CYBG Last Sale Price $3.57
Sep 19 80.00 2.35 3.72 4 2176 14.90 .67 6.28 Sep 19 8.25 .09 .09 80 790 25.90 .25 5.58 Jul 19 15.50 .13 .12 2170 2936 18.70 -.30 18.08 Jul 19 3.50 .04 .04 80 1018 26.50 -.33 28.76 Aug 19 13.00 .07 .09 14 715 39.90 -.06 3.35
Sep 19 80.01 1.73 1.60 10 5541 14.70 .67 2.84 Oil Search Last Sale Price $6.95 Jul 19 16.00 .38 .24 100 1379 19.50 -.62 21.70 Sep 19 13.50 .21 .21 75 60 35.90 -.12 6.20
Sep 19 81.00 1.76 2.06 10 828 14.60 .60 8.64 Flight Centre Travel Last Sale Price $43.49 Sep 19 15.00 .57 .63 90 90 33.00 -.28 16.45
Aug 19 7.50 .07 .08 750 3256 24.60 .24 7.72 Jul 19 16.01 .39 - 100 600 19.50 -.63 20.98 Jul 19 40.11 .16 .15 20 357 33.60 -.10 8.39
Sep 19 83.00 .91 1.05 15 814 14.30 .46 5.15 Jul 19 16.50 .78 .61 200 1500 21.20 -.86 7.23 Sep 19 17.01 1.61 1.67 14 - 30.50 -.63 17.60
Sep 19 83.01 .72 .70 20 730 14.30 .46 4.09 OZ Min Last Sale Price $9.77 Jul 19 41.08 .28 .21 15 130 31.60 -.17 14.43 Mar 20 16.00 1.74 1.69 30 - 30.30 -.41 15.20
Jul 19 10.25 .09 .08 100 2533 31.20 .25 19.85 Aug 19 15.00 .17 .16 20 500 16.40 -.17 7.49 Jul 19 41.56 .35 .40 10 50 30.60 -.21 18.62
Oct 19 81.00 1.91 2.40 250 3 14.20 .62 7.01 Aug 19 15.51 .32 .27 50 62 14.40 -.32 14.52 Westpac Banking Last Sale Price $27.87
Oct 19 82.00 1.44 1.60 5 70 13.90 .56 6.05 Aug 19 10.75 .14 .12 79 114 30.90 .24 9.89 Jul 19 42.06 .46 .52 10 75 29.70 -.27 24.13
Sep 19 9.26 .81 .82 4 32 32.00 .70 13.95 Aug 19 16.00 .58 .56 50 731 12.30 -.59 16.11 Aug 19 34.32 .14 .15 600 2225 40.90 -.05 2.39 Jul 19 28.00 .17 .16 10 180 15.60 -.71 26.19
Oct 19 82.01 1.25 1.38 26 600 13.90 .55 5.25 Aug 19 16.50 .99 .86 625 1605 10.60 -1.00 12.03
Sep 19 10.26 .33 .28 50 35 30.40 .42 15.37 Jul 19 27.50 .10 .08 20 - 14.60 -.25 13.82
Dec 19 73.01 7.46 7.70 15 40 17.20 .89 - Oct 19 15.50 .46 .61 150 426 14.50 -.34 9.95 Fortescue Metals Grp Last Sale Price $8.89 Jul 19 27.50 .20 .14 10 833 16.30 -.31 16.78
Jun 20 86.00 1.48 1.84 100 352 13.60 .52 1.89 Oct 19 11.00 .20 .18 100 - 29.60 .29 7.16 Jul 19 8.94 .13 .12 50 2302 56.70 -.57 164.23
Jun 20 12.50 .27 .26 50 50 28.10 .29 2.87 Oct 19 16.00 .71 .62 100 933 13.10 -.52 10.38 Aug 19 27.00 .28 .40 3000 4628 15.80 -.25 7.32
Coca-Cola Amatil Last Sale Price $10.48 Oct 19 16.50 1.05 .93 100 39 11.60 -.82 6.92 Jul 19 8.71 .14 .14 100 1121 43.00 -.36 66.15
Sep 19 27.50 .58 .51 50 525 15.20 -.36 9.62
Aug 19 11.00 .13 .12 60 - 20.70 .31 8.54 Qantas Airways Last Sale Price $5.83 Nov 19 15.50 .59 .51 100 400 14.30 -.34 9.70 Jul 19 8.25 .08 .08 285 5878 42.40 -.17 20.53
Dec 19 24.00 .26 .24 200 1650 18.00 -.07 2.09
Sep 19 10.50 .38 .35 60 590 22.50 .56 16.53 Jul 19 5.00 .83 .55 175 200 40.40 .97 1.96 Dec 19 18.01 2.58 2.38 250 386 10.40 -1.00 4.83 Jul 19 8.71 .21 .20 125 2161 41.50 -.38 55.17
Jul 19 5.50 .36 .33 1000 2330 29.70 .85 11.74
AMP Last Sale Price $2.14
Jul 19 8.72 .21 .20 50 735 41.50 -.38 55.17 Wesfarmers Last Sale Price $37.46
Cimic Grp Last Sale Price $45.22 Jul 19 5.75 .17 .15 795 2274 26.40 .63 35.22 Aug 19 7.34 .10 .10 40 1040 48.10 -.11 8.05 Jul 19 35.44 .06 .07 1515 1602 19.70 -.07 3.35
Jul 19 48.50 .12 .10 15 300 26.50 .11 5.80 Aug 19 5.25 .65 .59 100 210 30.20 .86 7.98 Jul 19 2.10 .02 .02 100 5520 23.00 -.32 21.32 Aug 19 8.50 .39 .39 45 225 43.80 -.34 30.99 Jul 19 36.42 .17 .57 24 200 18.50 -.20 10.66
Aug 19 5.26 .64 .60 130 - 30.10 .85 7.98 Sep 19 2.10 .10 .09 10 10 19.00 -.36 22.67 Aug 19 8.71 .47 .46 25 1021 43.20 -.40 37.84
Coles Grp Last Sale Price $14.03 Jul 19 36.89 .29 .32 60 180 17.90 -.31 17.96
Jul 19 13.25 .81 .82 170 1200 21.20 .92 4.88 Aug 19 5.50 .45 .26 400 350 28.20 .75 14.12 ANZ Banking Grp Last Sale Price $27.53 Sep 19 6.43 .07 .51 40 80 46.80 -.05 3.38 Jul 19 37.38 .48 .72 8 33 17.50 -.45 29.54
Jul 19 14.00 .20 .24 150 300 16.30 .56 28.45 Aug 19 5.75 .28 .17 100 1766 26.90 .61 23.94 Jul 19 27.50 .15 .08 50 75 28.70 -.46 99.44 Sep 19 8.50 .56 .59 40 120 39.00 -.35 29.36 Jul 19 37.39 .48 .45 10 - 17.40 -.45 29.54
Aug 19 13.75 .55 .48 170 2000 19.40 .67 13.52 Aug 19 5.76 .27 .23 75 145 26.80 .60 24.55 Jul 19 27.00 .14 .12 10 1484 15.60 -.24 11.60 Sep 19 8.94 .79 .78 40 1550 37.20 -.46 38.46
Aug 19 14.75 .12 .13 19 - 18.00 .27 5.87 Aug 19 6.00 .15 .14 700 1341 26.00 .43 19.03 Jul 19 27.50 .33 .24 40 606 15.40 -.46 26.93 Oct 19 8.17 .52 .52 18 2307 39.90 -.29 19.95 WorleyParsons Last Sale Price $15.15
Aug 19 6.26 .07 .05 100 - 25.50 .27 9.21 Jul 19 28.01 .64 .50 20 591 15.60 -.69 12.84 Jul 19 14.50 .20 .17 20 - 38.00 -.26 30.12
Sep 19 14.26 .24 .24 30 - 17.60 .50 7.90 Goodman Grp Last Sale Price $15.47
Sep 19 4.40 1.45 1.38 254 250 35.40 .97 1.19 Aug 19 26.50 .26 .23 45 71 16.60 -.22 6.76 Aug 19 15.00 .25 .21 2 43 20.10 -.29 11.57 Woolworths Grp Last Sale Price $34.49
Computershare Last Sale Price $16.72 Sep 19 6.01 .15 .14 707 60 25.10 .46 12.28 Aug 19 27.50 .58 .55 53 3502 15.20 -.44 15.08 Jul 19 33.50 .07 .28 200 263 13.90 -.13 4.63
Aug 19 18.00 .17 .14 42 251 24.90 .25 7.28 Sep 19 15.00 .33 .22 10 - 19.20 -.31 9.71
QBE Insurance Grp Last Sale Price $11.91 Sep 19 27.51 .73 .67 30 298 15.30 -.44 12.25 Jul 19 34.00 .18 .38 300 802 13.70 -.27 11.91
Sep 19 17.50 .38 .36 46 9594 24.20 .41 10.50 Oct 19 26.50 .47 .44 300 16 15.80 -.26 5.82 Iluka Res Last Sale Price $10.51
Aug 19 12.26 .20 .20 50 7479 24.40 .43 12.32 Jul 19 34.50 .38 .47 15 45 13.60 -.47 24.47
CSL Last Sale Price $220.19 Sep 19 12.50 .23 .23 30 890 23.00 .39 8.73 Dec 19 24.00 .29 .26 200 400 18.30 -.09 2.40 Sep 19 9.50 .28 .27 15 - 34.80 -.22 12.09 Aug 19 34.00 .60 .82 20 280 16.60 -.36 12.45
Jul 19 218.00 4.65 4.47 13 1574 19.10 .63 25.49 Jun 20 25.00 1.04 1.85 50 105 15.80 -.16 3.94 Incitec Pivot Last Sale Price $3.21 Jun 22 30.00 2.19 2.06 20 - 15.10 -.14 2.16
Jul 19 220.00 3.48 3.30 10 888 18.70 .54 34.03 Ramsay Health Care Last Sale Price $73.29 Afterpay Touch Last Sale Price $25.59 Jul 19 3.20 .06 .06 200 200 24.60 -.45 42.64
Jul 19 222.00 2.51 2.24 84 2250 18.50 .45 26.00 Jul 19 72.01 2.04 1.99 10 9 21.90 .68 23.81
Jul 19 20.00 .17 .20 10 20 90.60 -.07 15.15 Aug 19 3.10 .07 .07 300 5025 24.80 -.31 14.49
Woodside Pet Last Sale Price $36.02
Jul 19 226.00 1.20 1.50 20 678 18.30 .27 12.43 Sep 19 79.00 .87 .82 4 8 21.50 .28 5.48 Jun 20 3.30 .38 .34 34 - 23.70 -.46 9.37 Jul 19 33.00 .05 .06 50 6333 27.60 -.05 3.17
Jul 19 22.50 .46 .39 10 - 79.30 -.19 40.56 Jul 19 33.50 .08 .11 100 1638 27.10 -.08 5.07
Jul 19 230.00 .52 .47 38 346 18.50 .14 5.39 Rio Tinto Last Sale Price $103.67 Jul 19 23.01 .56 .55 10 - 77.40 -.22 49.92 James Hardie Ind Last Sale Price $18.60
Aug 19 212.00 12.01 8.70 10 69 21.70 .73 12.40 Jul 19 102.18 1.78 1.66 130 205 38.40 .77 51.05 Jul 19 25.00 1.20 1.22 10 15 72.00 -.40 106.53 Jul 19 34.00 .14 .24 100 5838 26.40 -.13 8.55
Aug 19 218.00 8.06 8.08 12 80 20.80 .61 19.10 Jul 19 104.11 .56 .43 350 3607 34.70 .41 97.70 Jul 19 18.50 .30 .23 36 295 23.70 -.43 37.41 Jul 19 35.00 .32 .45 40 1569 25.00 -.26 19.95
Jul 19 25.50 1.42 1.02 10 35 71.10 -.46 126.59
Aug 19 220.00 6.92 6.79 5 106 20.50 .56 21.89 Jul 19 106.03 .07 .04 260 315 32.20 .09 13.20 Aug 19 19.00 .61 .57 55 30 84.10 -.13 17.06 Lendlease Grp Last Sale Price $14.09 Jul 19 35.50 .47 .48 42 2069 24.40 -.36 29.77
Aug 19 228.00 3.52 3.00 20 83 19.90 .37 11.46 Jul 19 104.11 1.46 1.50 125 75 26.90 .48 56.92 Jul 19 13.50 .10 .12 20 705 28.00 -.21 16.19 Jul 19 35.51 .47 .49 40 611 24.40 -.36 30.08
Aug 19 230.00 2.90 2.60 10 40 19.90 .33 9.43 Jul 19 106.03 .72 .90 100 101 26.30 .30 28.17 ASX Last Sale Price $86.49 Jul 19 13.75 .17 .21 60 1315 27.80 -.31 27.52 Jul 19 36.00 .68 .68 20 895 23.90 -.47 42.75
Aug 19 240.00 1.09 1.05 55 78 20.10 .16 3.54 Jul 19 107.96 .31 .47 150 48 26.00 .16 12.13 Jul 19 83.00 .21 .27 30 450 18.40 -.12 5.54 Jul 19 36.01 .68 .56 18 853 23.90 -.47 43.07
Sep 19 220.01 7.48 - 10 24 19.50 .58 15.32 Jul 19 109.89 .12 .21 50 118 25.90 .07 4.50 Aug 19 81.01 .72 .71 50 - 21.30 -.17 6.00 Medibank Private Last Sale Price $3.58 Aug 19 33.00 .53 .52 43 923 26.70 -.16 10.43
Sep 19 226.00 5.10 4.92 10 124 19.10 .46 10.70 Jul 19 0.01 103.74 103.85 20 1350 - - 1.76 Alumina Last Sale Price $2.30 Aug 19 3.60 .14 .13 100 - 24.20 -.48 22.99 Aug 19 33.01 .53 .53 90 - 26.70 -.16 10.53
Sep 19 236.00 2.28 2.67 5 57 18.90 .27 4.78 Jul 19 102.18 3.15 2.96 10 1273 27.60 .63 36.42 Jul 19 2.30 .06 .04 200 5225 32.80 -.47 59.51 Macq Grp Last Sale Price $128.01 Aug 19 33.50 .66 .71 14 390 26.10 -.19 13.01
Mar 20 220.00 13.81 14.15 7 33 18.90 .64 8.65 Jul 19 104.11 2.06 2.58 1 1239 26.80 .50 45.44 Oct 19 1.95 .06 .05 110 110 33.30 -.14 8.16 Jul 19 120.00 .19 .25 70 1148 22.40 -.07 3.39 Aug 19 35.01 1.20 1.15 10 287 24.80 -.33 23.84
Jun 20 220.00 16.09 12.85 6 220 19.10 .65 7.49 Jul 19 106.03 1.25 1.16 16 2675 26.20 .36 27.62 Nov 19 2.11 .12 .11 200 - 31.20 -.26 13.41 Jul 19 122.00 .35 .31 50 980 21.30 -.12 6.33 Aug 19 35.51 1.45 1.36 25 517 24.50 -.39 28.81
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
Aug 19 36.01 1.73 1.60 18 868 24.20 -.45 34.37 Jul 19 6900 .01 .02 75 2293 10.10 - - Sep 19 7000 .15 .14 21 1112 9.90 - - Jul 19 6475 .03 .03 60 1305 13.70 - - Sep 19 5500 .05 .05 30 5367 21.40 - -
Dec 19 34.84 1.91 1.76 10 125 23.00 -.34 11.87 Jul 19 6925 .01 .01 155 3798 10.30 - - Sep 19 7025 .13 .15 4 115 9.90 - - Jul 19 6500 .03 .04 169 1600 13.00 - - Sep 19 5575 .06 .06 50 2237 20.50 - -
Dec 21 29.00 3.02 2.94 20 - 23.20 -.13 3.43 Jul 19 7000 .00 .01 50 1261 10.80 - - Sep 19 7050 .11 .13 3 75 9.90 - - Jul 19 6525 .04 .10 60 2696 12.30 - - Sep 19 5650 .07 .07 31 1032 19.60 - -
Jul 19 6150 5.51 - 39 - 27.70 - - Sep 19 7075 .09 .09 5 35 9.90 - - Jul 19 6550 .06 .05 76 1298 11.70 - - Sep 19 5675 .07 .07 30 408 19.30 - -
Jul 19 6525 1.84 - 12 - 13.50 - - Jul 19 6575 .07 .14 137 3274 11.10 - -
INDEX OPTIONS Jul 19
Jul 19
6675
6700
.66
.52
.72
.54
20
70
40
52
10.70
10.40
-
-
-
-
Sep 19
Sep 19
Oct 19
7100
7125
.07
.06
5600 10.39
.09
.05
-
1
2
5
33
88
-
9.90
10.00
20.80
-
-
-
-
-
-
Jul 19
Jul 19
6600
6625
.10
.14
.11
.15
184
21
2979
661
10.60
10.20
-
-
-
-
Sep 19
Sep 19
Sep 19
5725
5875
5925
.08
.11
.12
.08
.11
30 22 18.80
38 251 17.10
.11 300 135 16.50
-
-
-
-
-
-
S&P/ASX 200 Call (value in index points, 1pt = $10) Jul 19 6725 .40 .51 35 5 10.20 - - Oct 19 5900 7.49 - 5 5 17.30 - - Jul 19 6650 .20 .22 230 2609 9.80 - - Sep 19 6075 .18 .25 50 1114 14.90 - -
Jul 19 6125 5.70 - 39 39 92.60 - - Jul 19 6775 .22 .15 43 8 9.90 - - Oct 19 6175 4.95 - 342 - 14.60 - - Jul 19 6675 .28 .22 60 828 9.50 - - Sep 19 6125 .21 .40 22 427 14.50 - -
Jul 19 6425 2.70 2.60 60 81 50.70 - - Jul 19 6800 .16 .15 34 111 9.80 - - Oct 19 6200 4.73 4.81 1 78 14.40 - - Jul 19 6700 .39 .41 705 1131 9.20 - - Sep 19 6150 .23 .19 10 2266 14.20 - -
Jul 19 6525 1.71 1.30 73 67 35.40 - - Jul 19 6825 .11 .07 20 39 9.70 - - Oct 19 6675 1.30 - 1 29 11.20 - - Jul 19 6725 .53 .53 322 342 9.10 - - Sep 19 6200 .26 .23 80 6486 13.80 - -
Jul 19 6575 1.21 1.17 32 84 27.80 - - Jul 19 6875 .05 .07 36 30 9.80 - - Oct 19 6700 1.18 .97 32 173 11.10 - - Jul 19 6750 .70 .64 5 334 9.00 - - Sep 19 6225 .29 .26 25 657 13.50 - -
Jul 19 6600 .97 .90 21 88 24.30 - - Jul 19 6900 .04 - 20 17 9.90 - - Oct 19 6750 .96 - 32 242 10.90 - - Jul 19 6800 1.10 1.30 60 1520 8.90 - - Sep 19 6300 .37 .38 55 4949 12.90 - -
Jul 19 6625 .73 1.05 1 59 21.10 - - Jul 19 6975 .01 .04 30 79 10.30 - - Nov 19 6675 1.44 - 20 45 10.60 - - Jul 19 6875 1.81 1.68 18 - 9.50 - - Sep 19 6325 .41 .38 30 3495 12.70 - -
Jul 19 6650 .51 .65 256 253 18.40 - - Jul 19 7000 .01 .01 200 - 10.40 - - Nov 19 6800 .90 - 20 40 10.20 - - Jul 19 6125 .02 .02 2000 - 21.40 - - Sep 19 6350 .45 .39 79 493 12.50 - -
Jul 19 6675 .31 .30 159 277 16.20 - - Aug 19 5725 9.55 9.47 17 - 22.50 - - Nov 19 7000 .35 .37 1 254 9.60 - - Jul 19 6300 .03 .04 20 20 16.70 - - Sep 19 6375 .49 .47 27 278 12.40 - -
Jul 19 6700 .16 .10 563 524 14.50 - - Aug 19 5750 9.30 7.91 5 1 22.10 - - Nov 19 7025 .31 - 2 3 9.60 - - Jul 19 6350 .04 - 2 - 15.40 - - Sep 19 6400 .54 .54 35 9567 12.20 - -
Jul 19 6725 .06 .07 470 2101 13.40 - - Aug 19 5950 7.32 7.39 17 55 19.00 - - Nov 19 7050 .27 - 2 63 9.50 - - Jul 19 6500 .09 .08 71 14 11.90 - - Sep 19 6425 .59 .58 233 127 12.00 - -
Jul 19 5550 11.46 - 5 75 50.60 - - Aug 19 6300 3.89 3.90 14 1532 13.60 - - Nov 19 7125 .18 - 2 3 9.40 - - Jul 19 6575 .17 - 26 15 10.60 - - Sep 19 6500 .78 .80 652 1882 11.50 - -
Jul 19 5700 9.96 9.97 4 94 46.30 - - Aug 19 6325 3.66 3.35 11 496 13.30 - - Nov 19 7150 .16 - 2 3 9.40 - - Jul 19 6600 .21 .22 18 10 10.20 - - Sep 19 6525 .86 .81 50 186 11.40 - -
Jul 19 5725 9.71 8.28 14 18 45.20 - - Aug 19 6350 3.43 4.11 10 715 13.10 - - Nov 19 7175 .14 - 1 3 9.40 - - Jul 19 6625 .27 .28 2 2 9.90 - - Sep 19 6550 .94 - 516 769 11.20 - -
Jul 19 5850 8.46 6.89 5 375 39.80 - - Aug 19 6400 2.97 2.57 5 2131 12.60 - - Dec 19 6250 4.52 4.41 5 1858 13.40 - - Jul 19 6650 .34 .46 53 382 9.60 - - Sep 19 6575 1.03 .94 15 643 11.10 - -
Jul 19 5900 7.96 8.08 8 121 37.60 - - Aug 19 6450 2.53 2.57 6 533 12.10 - - Dec 19 6500 2.70 2.68 17 6020 12.00 - - Jul 19 6675 .43 .34 105 63 9.30 - - Oct 19 6425 .81 .83 365 526 11.90 - -
Jul 19 6025 6.71 6.84 15 116 32.40 - - Aug 19 6500 2.11 2.13 4 1833 11.60 - - Dec 19 6725 1.44 - 22 - 11.10 - - Jul 19 6700 .54 .58 15 271 9.10 - - Oct 19 6450 .87 .83 20 102 11.80 - -
Jul 19 6050 6.46 6.26 5 449 31.50 - - Aug 19 6525 1.91 2.24 10 211 11.40 - - Dec 19 6800 1.12 1.23 20 5025 10.80 - - Jul 19 6725 .67 .68 10 10 8.90 - - Oct 19 6475 .94 .81 4 145 11.60 - -
Jul 19 6100 5.97 5.90 1 708 29.80 - - Aug 19 6600 1.34 1.12 32 897 10.80 - - Mar 20 6200 4.84 - 10 - 12.60 - - Aug 19 5300 .01 .01 1 221 28.40 - -
Jul 19 6200 4.97 4.87 25 515 26.40 - - Aug 19 6650 1.02 1.01 147 891 10.40 - - Aug 19 5825 .03 .04 26 1554 21.00 - - Oct 19 6500 1.01 .79 20 354 11.50 - -
Jun 20 6475 3.40 - 120 510 12.60 - - Oct 19 6600 1.37 - 12 - 10.90 - -
Jul 19 6275 4.23 4.70 18 447 23.70 - - Aug 19 6675 .88 .85 7 384 10.30 - - Aug 19 6025 .04 .03 20 664 17.70 - -
Jul 19 6300 3.98 3.62 15 1020 22.70 - - Aug 19 6700 .75 .72 66 2013 10.10 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Aug 19 6100 .05 .05 73 1267 16.50 - - Oct 19 6650 1.58 1.58 3 162 10.60 - -
Jul 19 6325 3.73 4.35 3 671 21.70 - - Aug 19 6725 .63 .60 8 612 10.00 - - Jul 19 6600 .01 .01 63 448 13.40 - - Aug 19 6150 .06 .06 2000 2217 15.70 - - Nov 19 6150 .58 .99 3 17 14.00 - -
Jul 19 6350 3.48 3.20 37 1199 20.70 - - Aug 19 6750 .53 .61 15 2235 9.90 - - Jul 19 6625 .01 .02 80 321 12.80 - - Aug 19 6175 .07 .09 20 328 15.40 - - Nov 19 6175 .61 - 6 39 13.90 - -
Jul 19 6450 2.49 2.04 20 691 16.50 - - Aug 19 6850 .23 .26 10 1932 9.70 - - Jul 19 6700 .23 .17 370 1018 12.40 - - Aug 19 6325 .12 .15 96 1060 13.30 - - Dec 19 5400 .17 .35 3750 7199 18.80 - -
Jul 19 6550 1.53 1.18 1 1742 12.80 - - Aug 19 6950 .09 .12 1 623 9.70 - - Jul 19 6025 .00 .02 66 1120 27.90 - - Aug 19 6450 .23 .24 7 681 11.90 - - Dec 19 6100 .66 1.07 33 10624 14.20 - -
Jul 19 6575 1.30 1.60 3 2433 12.10 - - Aug 19 7000 .06 .06 96 1352 9.70 - - Jul 19 6050 .01 .01 20 1074 27.30 - - Aug 19 6500 .31 .33 441 4889 11.40 - - Dec 19 6175 .77 - 3 6 13.80 - -
Jul 19 6600 1.07 1.60 132 2264 11.40 - - Aug 19 7200 .01 .01 50 55 10.70 - - Jul 19 6150 .01 .01 150 3072 24.60 - - Aug 19 6525 .35 .36 33 373 11.20 - - Dec 19 6225 .86 - 4 103 13.50 - -
Jul 19 6625 .86 .57 4 1304 10.90 - - Aug 19 7225 .01 .01 1 100 10.90 - - Jul 19 6175 .01 .01 1 608 23.80 - - Aug 19 6550 .41 .43 37 456 11.00 - - Dec 19 6250 .91 3.27 12 1683 13.40 - -
Jul 19 6650 .67 .66 171 2795 10.40 - - Sep 19 6400 2.83 3.03 7 3857 12.20 - - Jul 19 6200 .01 .01 120 7038 23.00 - - Aug 19 6575 .47 .60 4 2272 10.80 - - Dec 19 6275 .96 .89 6 105 13.20 - -
Jul 19 6675 .51 .47 36 1198 10.10 - - Sep 19 6500 2.08 1.78 40 2763 11.60 - - Jul 19 6225 .01 .02 61 596 22.20 - - Aug 19 6600 .54 .57 6 940 10.60 - - Dec 19 6300 1.01 .96 5 4656 13.10 - -
Jul 19 6700 .36 .34 372 3239 9.80 - - Sep 19 6650 1.15 1.11 245 638 10.70 - - Jul 19 6250 .01 .02 74 2101 21.30 - - Aug 19 6625 .63 .66 7 546 10.40 - - Dec 19 6325 1.07 - 4 26 12.90 - -
Jul 19 6725 .25 .22 375 1517 9.60 - - Sep 19 6700 .91 .95 25 1017 10.50 - - Jul 19 6275 .01 .02 27 3436 20.50 - - Aug 19 6650 .72 .74 37 1311 10.30 - - Dec 19 6350 1.13 1.51 45 114 12.80 - -
Jul 19 6800 .06 .07 147 3915 9.50 - - Sep 19 6800 .54 .60 5 1344 10.20 - - Jul 19 6350 .01 .03 4 1730 17.80 - - Aug 19 6725 1.08 - 10 354 9.90 - - Mar 20 6300 1.72 1.74 10 235 13.40 - -
Jul 19 6825 .04 .06 10 2346 9.60 - - Sep 19 6925 .25 .28 2 157 10.00 - - Jul 19 6375 .02 .04 74 1390 17.00 - - Aug 19 7250 5.71 - 5 - 10.50 - - Jun 20 5800 1.11 1.08 2 558 15.40 - -
Jul 19 6850 .02 .02 785 2045 9.70 - - Sep 19 6950 .21 .26 3 98 9.90 - - Jul 19 6400 .02 .03 71 6048 16.10 - - Sep 19 5250 .03 .03 2000 7962 24.20 - - Jun 20 6475 2.95 - 120 510 12.90 - -
Jul 19 6875 .01 .02 300 1586 9.90 - - Sep 19 6975 .18 .17 27 91 9.90 - - Jul 19 6450 .02 .03 35 7814 14.50 - - Sep 19 5475 .05 .05 37 27 21.70 - - Jun 20 6600 3.51 3.50 2 10 12.50 - -
12
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 (¢) (%)
Scout Sec ............................. SCT .09 +.5 +5.88 Hawthorn Res......................... HAW .058 +.3 +5.45 Sabre Res ............................. SBR .003 -.1 -25.00
RISES - INDUSTRIALS Revasum ..............................
KNeoMedia ...........................
RVS
KNM
1.30
.038
+7
+.2
+5.69
+5.56
Lithium Pwr Int ........................
Tasman Res ...........................
LPI
TASOC
.30
.02
+1.5
+.1
+5.26
+5.26
Tando Res .............................
Conico .................................
TNOO
CNJ
.015
.01
-.5
-.3
-25.00
-23.08
Ennox Grp ............................. EXO .003 +.1 +50.00 Medlab Clinical ....................... MDC .38 +2 +5.56 King Island ............................ KIS .084 +.4 +5.00 Kula Gold .............................. KGD .01 -.3 -23.08
Quantify Tech ......................... QFY .006 +.2 +50.00 Premier Invest......................... PMV 16.04 +81 +5.32 St George Min......................... SGQOB .041 -1.1 -21.15
Invex Ther ............................. IXC 1.49 +44 +41.90 Kogan Com ........................... KGN 5.40 +27 +5.26 Battery Min ............................ BATO .004 -.1 -20.00
SUDA Pharma ........................
THC Global Grp.......................
SUD
THCO
.004
.08
+.1
+2
+33.33
+33.33
Powerwrap ............................
Navigator Global......................
PWL
NGI
.305
3.91
+1.5
+19
+5.17
+5.11
FALLS - INDUSTRIALS Eon NRG ..............................
Magnetite Mines ......................
E2E
MGT
.004
.004
-.1
-.1
-20.00
-20.00
Zelda Therapeutics ................... ZLD .066 +1.3 +24.53 Livetiles................................ LVT .515 +2.5 +5.10 Syntonic ............................... SYT .002 -.1 -33.33 MRG Metals........................... MRQ .004 -.1 -20.00
I Synergy Grp.......................... IS3 .26 +5 +23.81 Carbonxt Grp ......................... CG1 .315 +1.5 +5.00 Medibio................................ MEB .013 -.6 -31.58 Kasbah Res ........................... KAS .045 -1 -18.18
Impression Health .................... IHLOB .022 +.4 +22.22 Neurotech Intl ......................... NTI .021 +.1 +5.00 UUV Aquabotix ....................... UUV .007 -.2 -22.22 Resource Dev Grp .................... RDG .018 -.4 -18.18
1st Grp................................. 1ST .089 +1.5 +20.27 EVE Invest ............................. EVE .005 -.1 -16.67 ScandiVanadium...................... SVD .009 -.2 -18.18
Mach7 Tech ........................... M7T .825 +13.5 +19.57 TZ ...................................... TZL .105 -2 -16.00 QEM ................................... QEM .10 -2 -16.67
Gooroo Ventures......................
Impression Health ....................
GOO
IHL
.06
.048
+.9
+.7
+17.65
+17.07
RISES - MINING Anatara LifeSc ........................
Beston Global.........................
ANR
BFC
.28
.115
-5
-2
-15.15
-14.81
Tao Commodities .....................
Geopacific Res........................
TAOO
GPR
.015
.016
-.3
-.3
-16.67
-15.79
CogState .............................. CGS .18 +2.5 +16.13 Pacifico Minl .......................... PMYO .002 +.1 +100.0 FinTech Chain ......................... FTC .12 -2 -14.29 Apollo Min ............................. AON .039 -.7 -15.22
9 Spokes Int ........................... 9SP .022 +.3 +15.79 White Energy Co ...................... WEC .17 +6 +54.55 Apiam Animal Health ................. AHX .43 -7 -14.00 Magnum Min & Exp................... MGU .06 -1 -14.29
Fluence ................................ FLC .57 +7.5 +15.15 Renegade Explore .................... RNX .003 +.1 +50.00 Imagion Biosys ....................... IBX .019 -.3 -13.64 Shree Min.............................. SHH .006 -.1 -14.29
XTD .................................... XTD .023 +.3 +15.00 Eden Innov ............................ EDEOB .02 +.5 +33.33 Tymlez Grp ............................ TYM .135 -2 -12.90 Sihayo Gold ........................... SIH .012 -.2 -14.29
Adslot.................................. ADJ .033 +.4 +13.79 Force Com ............................ 4CE .02 +.5 +33.33 Impelus ................................ IMS .007 -.1 -12.50 Syndicated Metals.................... SMD .006 -.1 -14.29
Total Brain ............................. TTB .027 +.3 +12.50 Coziron Res ........................... CZR .009 +.2 +28.57 AdAlta.................................. 1ADO .031 -.4 -11.43 West Wits Min ......................... WWI .006 -.1 -14.29
Buderim Grp .......................... BUG .185 +2 +12.12 Golden Cross ......................... GCR .032 +.7 +28.00 Antisense Therapeut ................. ANP .042 -.5 -10.64 Prodigy Gold .......................... PRX .10 -1.5 -13.04
Orcoda................................. ODA .14 +1.5 +12.00 Koppar Res............................ KRXO .038 +.8 +26.67 Crowd Media.......................... CM8 .017 -.2 -10.53 GTI Res ................................ GTR .021 -.3 -12.50
Telix Pharmaceutical ................. TLX 1.53 +16 +11.68 Valor Res .............................. VAL .005 +.1 +25.00 eServGlobal ........................... ESV .085 -1 -10.53 Metal Bank ............................ MBK .007 -.1 -12.50
CardieX ................................ CDX .029 +.3 +11.54 Dacian Gold ........................... DCN .64 +11.5 +21.90 Creso Pharma......................... CPHO .072 -.8 -10.00 Eagle Mountain ....................... EM2 .15 -2 -11.76
Droneshield ........................... DRO .145 +1.5 +11.54 Aurora Min............................. ARM .012 +.2 +20.00 Bio-Gene Tech ........................ BGT .085 -.9 -9.57 Lithium Aust........................... LIT .045 -.6 -11.76
Creso Pharma......................... CPH .49 +5 +11.36 Blaze Intl............................... BLZO .006 +.1 +20.00 Broo.................................... BEE .019 -.2 -9.52 Azumah Res........................... AZM .016 -.2 -11.11
tv2u International ..................... TV2 .01 +.1 +11.11 Koppar Res............................ KRX .19 +3 +18.75 Mobecom ............................. MBM .059 -.6 -9.23 Bass Metals ........................... BSM .008 -.1 -11.11
Prophecy Int’l ......................... PRO .41 +4 +10.81 Kalamazoo Res ....................... KZR .195 +3 +18.18 ASF Grp ............................... AFA .10 -1 -9.09 Constellation Res..................... CR1 .24 -3 -11.11
Clean TeQ Hldgs ...................... CLQ .37 +3.5 +10.45 Tap Oil ................................. TAP .13 +2 +18.18 Vault Intelligence...................... VLT .20 -2 -9.09 Lithium Aust........................... LITO .008 -.1 -11.11
Amber Tech ........................... AMO .11 +1 +10.00 White Rock Min ....................... WRM .007 +.1 +16.67 Silex Systems ......................... SLX .53 -5 -8.62 Aldoro Res............................. ARN .125 -1.5 -10.71
Imexhs ................................. IME .055 +.5 +10.00 ADX Energy ........................... ADX .008 +.1 +14.29 Smiles Inclusive....................... SIL .11 -1 -8.33 Resource Generation................. RES .125 -1.5 -10.71
Pureprofile............................. PPL .011 +.1 +10.00 Bowen Coal ........................... BCBO .008 +.1 +14.29 Connexion Telematics................ CXZ .012 -.1 -7.69 Titanium Sands ....................... TSL .017 -.2 -10.53
Real Estate Investar .................. REV .011 +.1 +10.00 Centaurus Metals..................... CTM .008 +.1 +14.29 Transcendence ....................... TTL .012 -.1 -7.69 Astron Corp ........................... ATR .18 -2 -10.00
BetMakers Tech ...................... BET .045 +.4 +9.76 Freehill Min ............................ FHS .016 +.2 +14.29 Wellard................................. WLD .039 -.3 -7.14 Chalice Gold Mines................... CHN .135 -1.5 -10.00
Animoca Brands ...................... AB1 .175 +1.5 +9.37 Lepidico ............................... LPDOA .008 +.1 +14.29 CVC .................................... CVC 2.36 -17 -6.72 Constellation Res..................... CR1O .09 -1 -10.00
Memphasys ........................... MEM .035 +.3 +9.38 Norwest Min........................... NWM .25 +3 +13.64 CFOAM ................................ CFO .14 -1 -6.67 European Cobalt...................... EUC .018 -.2 -10.00
Family Zone Cyber ................... FZO .235 +2 +9.30 Spectrum Metals ..................... SPX .025 +.3 +13.64 ParaZero............................... PRZ .07 -.5 -6.67 Jindalee Res .......................... JRL .367 -3.8 -9.38
ApplyDirect............................ AD1 .012 +.1 +9.09 Black Cat Syndicate.................. BC8 .345 +4 +13.11 Secos Grp ............................. SES .042 -.3 -6.67 Argent Min............................. ARD .01 -.1 -9.09
GI Dynamics .......................... GID .036 +.3 +9.09 Bowen Coal ........................... BCB .045 +.5 +12.50 Polynovo .............................. PNV 1.71 -12 -6.56 Melbana Energy ...................... MAY .01 -.1 -9.09
Cryosite................................ CTE .05 +.4 +8.70 E2 Metals .............................. E2M .245 +2.5 +11.36 Invion .................................. IVX .015 -.1 -6.25 Real Energy ........................... RLE .06 -.6 -9.09
iShares Europe........................ IEU 68.46 +530 +8.39 Lepidico ............................... LPDOB .01 +.1 +11.11 Linius Tech ............................ LNU .045 -.3 -6.25 Theta Gold Mines ..................... TGM .15 -1.5 -9.09
Novita Health.......................... NHL .013 +.1 +8.33 Zinc Of Ireland ........................ ZMI .08 +.8 +11.11 MCS Services......................... MSG .015 -.1 -6.25 Nova Min .............................. NVA .021 -.2 -8.70
Neuren Pharma ....................... NEU 1.385 +10.5 +8.20 Oakdale Res .......................... OAR .011 +.1 +10.00 Onevue Hldgs......................... OVH .375 -2.5 -6.25 Lithium Cons .......................... LI3 .055 -.5 -8.33
CropLogic ............................. CLI .067 +.5 +8.06 Thomson Res ......................... TMZ .022 +.2 +10.00 Wiseway Gp........................... WWG .23 -1.5 -6.12 Fertoz .................................. FTZ .115 -1 -8.00
The A2 Milk Company ................ A2M 15.66 +116 +8.00 Volt Res ................................ VRC .022 +.2 +10.00 BNK Bank Corp ....................... BBC .62 -4 -6.06 Cons Zinc ............................. CZL .012 -.1 -7.69
Paradigm Bio.......................... PAR 1.63 +12 +7.95 Syrah Res ............................. SYR 1.03 +9 +9.57 BSA .................................... BSA .31 -2 -6.06 Element 25 ............................ E25 .18 -1.5 -7.69
THC Global Grp....................... THC .48 +3.5 +7.87 Magnis Energy Tech .................. MNS .23 +2 +9.52 Dreamscape Netwk .................. DN8 .155 -1 -6.06 Kibaran Res ........................... KNL .12 -1 -7.69
Stealth Global ......................... SGI .097 +.7 +7.78 Emmerson Res........................ ERM .12 +1 +9.09 intelliHR................................ IHR .078 -.5 -6.02 Marquee Res .......................... MQR .125 -1 -7.41
Bell Financial Grp ..................... BFG .98 +7 +7.69 Gateway Min .......................... GML .012 +.1 +9.09 Autosports Grp ....................... ASG 1.155 -7 -5.71 Alchemy Res .......................... ALY .013 -.1 -7.14
Scidev ................................. SDV .14 +1 +7.69 Yandal Res ............................ YRL .24 +2 +9.09 Powerhouse Ven...................... PVL .066 -.4 -5.71 Kingston Res.......................... KSN .013 -.1 -7.14
Wide Open Agricultur ................ WOA .14 +1 +7.69 Ausmex Min Gp....................... AMG .125 +1 +8.70 Advance Nanotek..................... ANO 5.33 -32 -5.66 Copper Mountain ..................... C6C .855 -6.5 -7.07
Elixinol Global......................... EXL 4.29 +30 +7.52 NEW Century Res .................... NCZ .375 +3 +8.70 Oncosil Medical....................... OSL .05 -.3 -5.66 Bellevue Gold ......................... BGL .615 -4.5 -6.82
iCar Asia ............................... ICQ .215 +1.5 +7.50 Anova Metals ......................... AWV .013 +.1 +8.33 Micro-X ................................ MX1 .255 -1.5 -5.56 AusQuest.............................. AQD .014 -.1 -6.67
RightCrowd ........................... RCW .295 +2 +7.27 Diatreme Res.......................... DRX .013 +.1 +8.33 Threat Protect Au ..................... TPS .17 -1 -5.56 Thor Min ............................... THR .014 -.1 -6.67
Anteo Diagnostics .................... ADO .015 +.1 +7.14 Rafaella Res........................... RFR .135 +1 +8.00 PayGroup ............................. PYG .70 -4 -5.41 Havilah Res............................ HAV .145 -1 -6.45
Credit Intelligence .................... CI1 .015 +.1 +7.14 Aust Vanadium ........................ AVL .014 +.1 +7.69 Homestay Care ....................... HSC .018 -.1 -5.26 Ausgold................................ AUC .015 -.1 -6.25
Tian An Aust........................... TIA .45 +3 +7.14 Beacon Min ........................... BCN .029 +.2 +7.41 IncentiaPay............................ INP .036 -.2 -5.26 Bulletin Res ........................... BNR .015 -.1 -6.25
Laserbond............................. LBL .46 +3 +6.98 Todd River Res ........................ TRT .044 +.3 +7.32 Yowie Grp ............................. YOW .074 -.4 -5.13 Kairos Min ............................. KAI .015 -.1 -6.25
5G Nets ................................ 5GN 1.55 +10 +6.90 Bougainville Copper.................. BOC .105 +.7 +7.14 Peel Min ............................... PEX .315 -2 -5.97
Silver Chef............................. SIV .70 +4.5 +6.87 Metgasco.............................. MEL .031 +.2 +6.90 Andromeda Metals ................... ADN .016 -.1 -5.88
Frontier Digital ........................
Uniti Wireless..........................
FDV
UWL
.72
1.53
+4.5
+9.5
+6.67
+6.62
Otto Energy ...........................
Carnarvon Pet ........................
OEL
CVN
.047
.475
+.3
+3
+6.82
+6.74
FALLS - MINING Renergen ..............................
GME Res ..............................
RLT
GME
.80
.05
-5
-.3
-5.88
-5.66
PointsBet Hldgs ...................... PBH 2.92 +18 +6.57 Greenland Min ........................ GGG .16 +1 +6.67 3D Res ................................. DDD .001 -.1 -50.00 Calima Energy ........................ CE1 .017 -.1 -5.56
Pro Medicus........................... PME 27.31 +166 +6.47 Latitude Consate ..................... LCD .016 +.1 +6.67 Bass Oil................................ BAS .001 -.1 -50.00 Focus Min ............................. FML .255 -1.5 -5.56
Saunders Intl .......................... SND .33 +2 +6.45 RBR Grp ............................... RBR .016 +.1 +6.67 Marindi Metals ........................ MZN .001 -.1 -50.00 Panterra Gold ......................... PGI .017 -.1 -5.56
Funtastic .............................. FUN .034 +.2 +6.25 Copper Strike ......................... CSE .085 +.5 +6.25 Metals Aust............................ MLS .001 -.1 -50.00 Prospect Res.......................... PSC .17 -1 -5.56
PS&C .................................. PSZ .068 +.4 +6.25 Kingwest Res ......................... KWR .17 +1 +6.25 Pursuit Min ............................ PUROA .001 -.1 -50.00 Pure Min ............................... PM1 .017 -.1 -5.56
Reece .................................. REH 10.37 +60 +6.14 Mali Lithium ........................... MLL .17 +1 +6.25 Lithium Aust........................... LITCE .002 -.1 -33.33 Mineral Commodities ................ MRC .175 -1 -5.41
Alcidion Grp ........................... ALC .175 +1 +6.06 Carawine Res ......................... CWX .105 +.6 +6.06 Talon Pet............................... TPD .002 -.1 -33.33 Superior Lake Res .................... SUP .018 -.1 -5.26
Simonds Grp .......................... SIO .35 +2 +6.06 Black Rock Min ....................... BKT .088 +.5 +6.02 PAC Bauxite........................... PBX .005 -.2 -28.57 Petsec Energy......................... PSA .055 -.3 -5.17
NetLinkz ............................... NET .265 +1.5 +6.00 Ironbark Zinc .......................... IBG .018 +.1 +5.88 Alligator Energy ....................... AGE .003 -.1 -25.00 Fenix Res .............................. FEX .095 -.5 -5.00
Spotless Grp Hld ..................... SPO 1.695 +9.5 +5.94 Nusantara Res ........................ NUS .18 +1 +5.88 BIG Star Energy....................... BNL .006 -.2 -25.00 Sacgasco.............................. SGC .019 -.1 -5.00
De.mem ............................... DEM .18 +1 +5.88 Mont Royal Res ....................... MRZ .275 +1.5 +5.77 Manas Res ............................ MSR .003 -.1 -25.00 Walkabout Res........................ WKT .38 -2 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code High Wk1 Mth2 Name Code High Wk1 Mth2
1st Grp ........................................ 1ST .09 .071 .073 IPH ............................................ IPH 7.90 7.865 7.64 WCM Qual Glb Growth ......................... WCMQ 5.92 5.89 5.91
360 Capital Grp ............................... TGP 1.11 1.03 1.035 iShares S&P 500.............................. IVV 432.25 428.95 430.27 White Energy Co............................... WEC .17 .14 .115
Alcidion Grp ................................... ALC .185 .15 .14 iShares Europe................................ IEU 68.46 63.84 65.30 Wisetech Global............................... WTC 29.90 29.40 29.59
ANZ Banking Grp .............................. ANZPF 105.30 104.979 104.80 Kalamazoo Res ............................... KZR .195 .165 .135
APN Prop Grp .................................. APD .52 .505 .51 Kleos.......................................... KSS .375 .345 .34 Company ASX New Last Last
Aurizon Hldgs ................................. AZJ 5.57 5.55 5.52 Laserbond .................................... LBL .475 .425 .405 Name Code Low Wk1 Mth2
BetaShares Mgd Risk Glb ..................... WRLD 13.07 13.02 13.01 Mach7 Tech ................................... M7T .825 .59 .51 Alliance Min ................................... A40 .125 .135 .14
BetaShares Au Bk Snr......................... QPON 25.78 25.73 25.72 Magellan Fin Grp .............................. MFG 55.80 55.68 52.38 Apollo Min ..................................... AON .037 .061 .073
Black Cat Syndicate........................... BC8 .35 .315 .285 Magnetic Res ................................. MAU .51 .465 .425 Aus Tin Min.................................... ANW .008 .009 .009
Blaze Intl ...................................... BLZO .006 .005 .005 MG Unit Tr ..................................... MGC .39 .38 .365 Bass Oil ....................................... BAS .001 .002 .002
Botanix Pharma ............................... BOT .29 .22 .205 National Aust Bank............................ NABPF 107.70 106.30 106.23 Conico ........................................ CNJ .01 .013 .011
Centuria Capital............................... CNI 1.895 1.85 1.835 Oceania Capital ............................... OCP 2.26 2.21 2.23 CVC ........................................... CVC 2.36 2.50 2.59
Challenger .................................... CGFPB 106.85 106.00 105.90 Perpetual Cred Tr .............................. PCI 1.15 1.13 1.135 Eon NRG....................................... E2E .004 .005 .005
Charter Hall Grp ............................... CHC 11.66 11.60 11.59 Perseus Min................................... PRU .645 .625 .64 Excelsior Capital .............................. ECL 1.172 1.19 1.205
Cochlear ...................................... COH 223.09 219.19 210.00 Phoslock Env Tec .............................. PET 1.54 1.28 .89 Fertoz ......................................... FTZ .115 .145 .13
Coles Grp ..................................... COL 14.12 13.85 14.04 PointsBet Hldgs ............................... PBH 3.00 2.99 2.69 Generation Dev Grp ........................... GDG .43 .45 .48
C’wlth Bank of Aust ........................... CBAPH 104.90 104.49 104.09 Pro Medicus................................... PME 27.49 26.10 26.81 Kula Gold...................................... KGD .01 .035 .016
CropLogic ..................................... CLI .067 .057 .057 Red 5.......................................... RED .25 .215 .205 Lithium Aust................................... LIT .044 .054 .059
Ecofibre ....................................... EOF 3.13 2.89 2.20 Regal Invest Fund ............................. RF1 2.57 2.55 2.51 ctg ............................................ LITCE .001 .003 .003
Evolution Min ................................. EVN 4.50 4.43 4.44 ResMed Inc ................................... RMD 17.945 17.75 17.72 Marindi Metals ................................ MZN .001 .002 .002
Fiducian Grp .................................. FID 5.94 5.30 5.30 Stockland ..................................... SGP 4.59 4.47 4.535 Onevue Hldgs ................................. OVH .37 .41 .405
GI Dynamics................................... GID .036 .03 .029 Tap Oil ......................................... TAP .14 .11 .11 Osprey Med ................................... OSP .062 .066 .071
Hansen Tech .................................. HSN 4.22 4.09 3.98 Telix Pharmaceutical .......................... TLX 1.535 1.455 1.335 P2P Transport ................................. P2P .105 .115 .12
Hearts And Minds ............................. HM1 3.05 2.98 2.99 Telstra Corp ................................... TLS 3.91 3.89 3.88 PAC Bauxite ................................... PBX .005 .006 .007
I Synergy Grp .................................. IS3 .26 .215 .25 XTB GPT26 .................................... YTMGP1 111.86 111.58 111.71 ParaZero ...................................... PRZ .07 .075 .075
Impression Health ............................ IHL .048 .044 .045 XTB TLS22 .................................... YTMTL1 109.51 109.16 109.16 Petsec Energy ................................. PSA .055 .058 .056
opt sep20 .................................... IHLOB .022 .019 .02 Tubi............................................ 2BE .41 .33 .33 Pursuit Min .................................... PUROA .001 .002 .003
Invex Ther ..................................... IXC 1.49 1.075 VanEck Vect MStar ............................ MOAT 70.20 69.72 69.71 Superloop ..................................... SLC 1.10 1.185 1.525
InvoCare ...................................... IVC 16.67 16.55 16.48 Vngd US Total Market ......................... VTS 219.74 217.84 217.65 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
TOP 200 − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE
The A2 Milk Company 15.66 +116 +8.00 Coronado Global Res 3.35 -10 -2.90 ACTION WITH THE
,
Pro Medicus
Reece
27.31
10.37
+166
+60
+6.47
+6.14
South32
Amcor
3.06
15.77
-8
-37
-2.55
-2.29
FINANCIAL REVIEW’S
Spotless Grp Hld 1.695 +9.5 +5.94 Evolution Min 4.32 -10 -2.26 MORNING BRIEFING
Premier Invest 16.04 +81 +5.32 Medibank Private 3.58 -6 -1.65
.
Clinuvel Pharmac 34.93 +142 +4.24 Platinum Asset 5.00 -8 -1.57
Reliance Worldwide 3.61 +14 +4.03 Incitec Pivot 3.21 -5 -1.53
BEFORE
Wisetech Global 29.41 +114 +4.03 Boral 5.39 -8 -1.46 THE
Breville Grp 17.61 +60 +3.53 Contact Energy 7.28 -10 -1.36 BELL
Cochlear 222.17 +722 +3.36 Independence Grp 4.85 -6 -1.22
The Financial Review’s online-only
briefing brings you up to date with
TOP 100 RESOURCES − THE DAY’S BEST AND WORST markets around the globe. Our expert
Company Price Move % Company Price Move %
team delivers Australia’s most
Syrah Res 1.03 +9 +9.57 Bellevue Gold .615 -4.5 -6.82
comprehensive pre-market briefing
,
NEW Century Res .375 +3 +8.70 Zimplats Hldgs 7.89 -41 -4.94
Carnarvon Pet .475 +3 +6.74 Pilbara Min .49 -2.5 -4.85
from dawn until the ASX opening bell.
Greenland Min .16 +1 +6.67 Terracom .515 -2.5 -4.63 DON’T MISS IT. Every trading morning,
Tribune Res 6.98 +33 +4.96 Altura Min .11 -.5 -4.35 only at www.afr.com
.
Perseus Min .635 +3 +4.96 Horizon Oil .115 -.5 -4.17
Liontown Res .11 +.5 +4.76 Australis Oil & Gas .245 -1 -3.92
Red 5 .235 +1 +4.44 Paladin Energy .14 -.5 -3.45 /financial review
Alkane Res .425 +1.5 +3.66 ioneer .16 -.5 -3.03 @financialreview
Panoramic Res .30 +1 +3.45 Helios Energy .165 -.5 -2.94
Tables 13
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR TUESDAY, JULY 9, 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)
BBUS BetaShares US Str Bear TMF UNITS 335,962 22,125,000 1.51 AZJ Aurizon Holdings FPO 886,800 1,990,128,332 .04 BTH Bigtincan Holdings FPO 6,591 260,089,582 .00
FEMX Fidelity GEM TMF UNITS 51,372 4,381,813 1.17 BPT Beach Energy FPO 986,557 2,278,249,104 .04 ISX iSignthis FPO 31,707 1,089,005,828 .00
SDA SpeedCast Intl FPO 2,267,579 239,741,258 .94 BOT Botanix Pharma Ltd FPO 366,876 774,028,204 .04 ISD Isentia Group FPO 50 200,000,001 .00
NUF Nufarm FPO 2,626,114 379,639,334 .69 VCX Vicinity Centres STAPLED 1,793,994 3,771,831,202 .04 IRI Integrated Research FPO 8,537 171,860,753 .00
GEM G8 Education FPO 2,783,067 458,397,398 .60 IMM Immutep FPO 1,595,247 3,388,598,296 .04 NXS Next Science FPO 5,256 105,595,240 .00
JBH JB Hi-Fi FPO 609,520 114,883,372 .53 QBE Qbe Insurance Grp FPO 613,506 1,314,668,848 .04 BD1 Bard1 Life Sciences FPO 3,916 1,242,895,172 .00
RWC Reliance Worldwide Corp FPO 3,482,331 790,094,765 .44 GNX Genex Power FPO 161,359 379,914,392 .04 NZM NZME FPO NZX 2,000 196,011,282 .00
SEA Sundance Energy Aust FPO 2,962,025 687,567,322 .43 IMF Imf Bentham FPO 99,905 204,608,858 .04 NUH Nuheara FPO 4,146 982,210,292 .00
CGC Costa Grp Hldgs FPO 1,338,958 320,554,262 .41 OZL Oz Minerals FPO 152,649 323,874,831 .04 VHT Volpara Health Tech FPO NZ 8,692 216,989,690 .00
AWC Alumina FPO 11,885,537 2,879,843,498 .41 EMR Emerald Res Nl FPO 1,486,360 3,045,252,533 .04 BCI Bci Minerals FPO 6,531 397,608,910 .00
IZZ iShares China LCap ETF UNITS 6,622 1,768,215 .37 GOR Gold Road Resources FPO 387,322 877,977,231 .04 VAP Vngd Aust Property ETF UNITS 730 15,524,349 .00
MTS Metcash FPO 2,823,388 909,256,748 .31 IPL Incitec Pivot FPO 604,918 1,605,783,967 .03 OFX Ofx Group FPO 1,989 242,522,677 .00
BSL BlueScope Steel FPO 1,584,054 516,478,373 .30 BHP Bhp Group FPO 963,267 2,945,851,394 .03 BIT Biotron FPO 1,575 595,705,860 .00
BAL Bellamys Aust FPO 336,498 113,368,297 .29 MPL Medibank Private FPO 1,073,171 2,754,003,240 .03 OGC OceanaGold Corp CDI 1:1 1,889 70,309,927 .00
ECX Eclipx Group FPO 943,888 319,636,693 .29 GWA Gwa Group Limited. FPO 103,770 263,947,630 .03 BGL Bellevue Gold FPO 561 501,031,680 .00
ORE Orocobre FPO 747,929 261,678,074 .28 MOD Mod Resources FPO 93,924 303,999,043 .03 VAH Virgin Aust Hldgs FPO 36,500 8,445,218,474 .00
NCZ New Century Res FPO 1,450,482 505,732,048 .28 MND Monadelphous Grp FPO 32,506 94,294,487 .03 OEL Otto Energy FPO 177,446 2,460,464,725 .00
IFRA VanEck Vect FTSE Infr ETF UNITS 19,729 7,211,678 .27 IKO iShares MSCI SKorea ETF UNITS 251 785,872 .03 AGY Argosy Minerals FPO 22,500 1,014,502,141 .00
BGA Bega Cheese FPO 577,128 213,733,920 .27 ASX Asx FPO 57,986 193,595,162 .03 MMJ Mmj Group Holdings FPO 11,098 230,148,985 .00
FMG Fortescue Metals Grp FPO 7,393,378 3,078,964,918 .24 BWX Bwx FPO 44,858 124,249,888 .03 AHY Asaleo Care FPO 24,853 543,122,491 .00
DMP Domino’s Pizza FPO 202,508 85,634,040 .23 ESH eSports Mogul FPO 561,668 1,592,654,275 .03 AGG Anglogold Ashanti CDI 5:1 957 89,207,765 .00
NXT NEXTDC FPO 742,240 343,655,108 .21 GMA Genworth Mortg Ins FPO 136,189 412,514,184 .03 AGI Ainsworth Game Tech FPO 131 336,793,929 .00
BKL Blackmores FPO 35,250 17,362,206 .20 GMG Goodman Group STAPLED 668,621 1,813,881,995 .03 XIP Xenith IP Grp FPO 1,768 88,717,931 .00
PGH Pact Grp Hldgs FPO 708,401 343,993,595 .20 DXS DEXUS STAPLED 415,632 1,096,857,665 .03 ALF Aust Leaders Fund FPO 11,747 242,397,147 .00
GXY Galaxy Resources FPO 799,747 409,342,338 .19 JHG Janus Henderson Grp Plc CDI 1:1 14,977 44,061,400 .03 MVP Medical Develop Intl FPO 5,799 65,516,746 .00
RIO Rio Tinto FPO 707,743 371,216,214 .19 CWY Cleanaway Waste Mgt FPO 638,411 2,044,507,391 .03 MXC Mgc Pharma Ltd FPO 23,400 1,213,471,111 .00
EXL Elixinol Global FPO 119,125 60,023,540 .19 CBA C’wlth Bank of Aust FPO 683,647 1,770,239,507 .03 AIA Auckland Intl Airport FPO NZX 6,562 1,211,316,890 .00
KGN Kogan.Com Ltd FPO 185,796 93,729,852 .19 BXB Brambles FPO 502,520 1,588,762,375 .03 AIZ Air New Zealand FPO NZX 10 1,122,844,227 .00
BLD Boral Limited. FPO 2,257,744 1,172,331,924 .19 LTR Liontown Resources FPO 489,689 1,532,885,201 .03 AKP Audio Pixels Hldgs FPO 56 28,301,720 .00
APT Afterpay Touch Grp FPO 478,847 252,635,692 .19 IVV iShares S&P 500 ETF UNITS 2,467 7,360,698 .03 MRM MMA Offshore FPO 7,409 858,077,084 .00
SYR Syrah Resources FPO 709,403 375,521,777 .18 CHC Charter Hall Group STP FORUS 138,977 465,777,131 .03 MNY Money3 Corporation FPO 2,384 182,124,820 .00
WHC Whitehaven Coal FPO 1,861,672 1,026,045,885 .18 CCP Credit Corp Group FPO 17,644 54,918,148 .03
SGP Stockland STAPLED 4,155,310 2,384,351,503 .17 WTC Wisetech Global FPO 101,398 318,160,828 .03 AD8 Audinate FPO 480 60,354,557 .00
CNEW VanEck Vect China New ETF UNITS 11,185 6,300,000 .17 TPM Tpg Telecom FPO 349,900 927,811,493 .03 OVH Onevue Holdings FPO 3,582 264,653,788 .00
PLS Pilbara Minerals FPO 3,208,706 1,851,420,399 .17 SHV Select Harvests FPO 31,434 95,736,628 .03 MOE Moelis Australia FPO 344 155,641,070 .00
SUL Super Retail Grp FPO 344,390 197,383,751 .17 SEK Seek FPO 107,659 352,010,882 .03 A40 Alliance Mineral Assets FPO 126,014 1,425,922,411 .00
AQG Alacer Gold CDI 1:1 148,386 91,704,602 .16 VGAD Vngd MSCI Idx Intl H ETF UNITS 3,243 8,995,394 .03 ADJ Adslot Ltd FPO 82,650 1,588,006,269 .00
RSG Resolute Mining FPO 1,282,051 758,094,588 .16 ORA Orora FPO 374,914 1,206,684,923 .03 AFG Aust Finance Grp Ltd FPO 12,758 214,812,671 .00
CSR Csr FPO 797,569 497,930,651 .16 NEA Nearmap Ltd FPO 135,914 448,280,616 .03 AFI Aust Foundation FPO 8,712 1,200,148,409 .00
OML oOh! Media FPO 398,336 239,320,183 .16 NGI Navigator Glb Invest FPO 55,906 162,147,897 .03 ADA Adacel Tech FPO 462 76,249,342 .00
IFL IOOF Hldgs FPO 544,970 351,076,027 .15 SYD Sydney Airport STAPLED 788,325 2,257,079,385 .03 MVF Monash IVF Grp FPO 16,351 235,785,884 .00
NST Northern Star Res FPO 1,013,378 639,592,634 .15 OSH Oil Search FPO 10T 511,562 1,524,746,985 .03 ADI Apn Industria Reit STAPLED 2,918 181,153,430 .00
CAR Carsales.com FPO 369,811 244,347,196 .15 WES Wesfarmers FPO 418,061 1,133,840,242 .03 NCK Nick Scali FPO 2,206 81,000,000 .00
MGX Mount Gibson Iron FPO 1,704,060 1,130,075,530 .15 PRU Perseus Mining FPO 370,769 1,167,447,147 .03 WBA Webster FPO 367 362,245,163 .00
CGF Challenger FPO 911,414 611,596,633 .14 PNI Pinnacle Invest Mgt FPO 64,804 182,868,287 .03 LOM Lucapa Diamond Co FPO 29,076 495,899,077 .00
SFR Sandfire Resources Nl FPO 226,299 159,558,793 .14 XRO Xero FPO 41,742 141,137,401 .03 WGN Wagners Hldg Co FPO 2,234 161,375,590 .00
SGM Sims Metal Mgt FPO 285,528 202,730,877 .14 SVW Seven Grp Hldgs FPO 101,295 339,357,656 .03 NAB National Aust Bank FPO 264,739 2,883,006,970 .00
ABC Adelaide Brighton FPO 960,070 651,723,127 .14 PPS Praemium FPO 125,025 405,285,531 .03 APE Ap Eagers FPO 96 191,309,301 .00
RRL Regis Resources FPO 741,706 508,009,741 .14 PNR Pantoro FPO 360,834 1,075,943,929 .03 ARF Arena REIT STAPLED 7,064 297,536,672 .00
ELD Elders FPO 165,779 116,965,936 .14 NWH Nrw Holdings FPO 115,736 375,891,525 .03 ARG Argo Investments FPO 23,825 714,842,460 .00
CORE ETFS Glb Core Infra ETF UNITS 280 200,057 .14 VMS Venture Minerals FPO 287,700 806,948,607 .03 ARU Arafura Resources FPO 17,354 781,403,114 .00
SAR Saracen Mineral Hldgs FPO 1,202,840 820,413,896 .14 RHC Ramsay Health Care FPO 68,441 202,081,252 .03 WAM Wam Capital FPO 4,740 717,571,132 .00
LNK Link Adminis Hldgs FPO 739,469 533,950,620 .13 REG Regis Healthcare FPO 89,660 300,653,689 .03 AQZ Alliance Aviation Serv FPO 3,259 125,516,945 .00
EHE Estia Health FPO 351,721 260,602,749 .13 QAN Qantas Airways FPO 586,998 1,570,505,939 .03 WAF West African Res FPO 50,302 869,400,727 .00
PDL Pendal Group FPO 440,467 318,006,576 .13 JHX James Hardie Ind CDI 1:1 117,769 442,270,334 .02 MCR Mincor Resources Nl FPO 6,902 286,740,678 .00
HVN Harvey Norman FPO 1,606,865 1,179,736,590 .13 SWM Seven West Media FPO 313,529 1,508,034,368 .02 AMA Ama Group FPO 16,866 539,166,324 .00
NEC Nine Entertain Co. Hldgs FPO 2,080,446 1,705,393,253 .12 TLS Telstra Corp FPO 3,481,284 11,893,297,855 .02 MAH Macmahon Holdings FPO 159,925 2,154,985,818 .00
SBM St Barbara FPO 868,875 695,653,732 .12 BVS Bravura Solutions Ltd FPO 64,471 243,170,798 .02 MYE Mastermyne Group FPO 3,098 101,665,485 .00
AMI Aurelia Metals FPO 1,046,408 867,879,333 .12 SHL Sonic Healthcare FPO 122,877 473,956,404 .02 MYS MyState FPO 1,862 91,040,545 .00
EVN Evolution Mining FPO 2,114,851 1,697,069,720 .12 SIQ Smartgroup Corp Ltd FPO 37,566 131,894,818 .02 MDC Medlab Clinical FPO 5,228 215,364,667 .00
BOQ Bank of Qld FPO 508,163 405,784,809 .12 SKI Spark Infrastructure Grp STP FORUS 358,991 1,682,010,978 .02 ANO Advance Nanotek FPO 890 58,920,252 .00
HUB HUB24 FPO 73,202 62,329,415 .11 FXL FlexiGroup FPO 101,471 394,391,125 .02 LYL Lycopodium FPO 430 39,732,373 .00
PNC Pioneer Credit FPO 73,193 63,314,711 .11 RED Red 5 FPO 252,142 1,243,166,958 .02 AOF Aust Unity Office Fd FPO 350 162,831,952 .00
ARQ Arq Group FPO 136,214 122,131,124 .11 EDE Eden Innov FPO 392,379 1,665,436,366 .02 WLE Wam Leaders FPO 1,456 783,890,791 .00
VGS Vngd MSCI Intl Sh ETF UNITS 25,880 22,206,381 .11 CIA Champion Iron FPO 95,113 432,991,622 .02 WLD Wellard FPO 24,000 531,250,312 .00
ASL Ausdrill FPO 805,421 685,706,153 .11 SUN Suncorp Group FPO 371,155 1,298,503,953 .02 WKT Walkabout Res Ltd FPO 3,797 316,587,593 .00
NWL Netwealth Group FPO 249,602 237,679,817 .10 CDV Cardinal Res FPO 75,258 382,924,966 .02 BUB Bubs Australia FPO 2,131 509,590,067 .00
FLT Flight Centre Travel FPO 110,120 101,112,932 .10 CLW Charter Hall Long W STAPLED 90,686 322,986,420 .02 HFR Highfield Resources FPO 1,701 329,525,003 .00
IOO iShares Glb 100 ETF ETF UNITS 23,911 23,002,661 .10 CLQ Clean TeQ Hldgs FPO 208,042 746,460,205 .02 ELO ELMO Software FPO 22 63,232,459 .00
BIN Bingo Industries FPO 720,784 661,130,032 .10 IGO Independence Grp Nl FPO 172,282 590,517,059 .02 EML Eml Payments FPO 11,326 250,953,603 .00
NCM Newcrest Mining FPO 798,955 768,475,391 .10 VRL Village Roadshow FPO 42,724 194,216,051 .02 RHL Ruralco Holdings FPO 5,855 105,052,247 .00
VOC Vocus Group FPO 631,963 622,263,818 .10 AVH Avita Medical Ltd FPO 377,056 1,871,299,575 .02 HLO Helloworld Travel FPO 175 124,720,842 .00
BEN Bendigo & Adelaide Bk FPO 534,272 490,458,344 .10 ALU Altium FPO 34,424 130,511,522 .02 REH Reece FPO 16,936 560,822,855 .00
BAP Bapcor FPO 288,883 283,480,597 .10 APX Appen FPO 32,886 120,976,819 .02 PME Pro Medicus FPO 5,856 103,616,518 .00
CPU Computershare Ltd FPO 527,459 542,955,868 .09 WPL Woodside Petroleum Ltd FPO 204,397 936,151,549 .02 EPD Empired Ltd FPO 11,896 160,127,197 .00
DLX DuluxGroup FPO 383,805 389,250,252 .09 VVR Viva Energy Reit STAPLED 219,294 775,676,790 .02 EPW Erm Power FPO 10,041 250,288,527 .00
GDX VanEck Vect Gold CDI 1:1 3,237 3,495,231 .09 AQR Apn Convenience Retail Reit STAPLED 18,746 78,920,051 .02 HE8 Helios Energy Ltd FPO 64,399 1,231,670,252 .00
CVN Carnarvon Pet FPO 1,242,324 1,350,824,248 .09 AHG Automotive Hldgs FPO 88,372 331,623,014 .02 ENN Elanor Investors Grp STAPLED 535 99,822,220 .00
EHL Emeco Holdings FPO 300,502 323,212,432 .09 MLX Metals X FPO 166,601 689,060,508 .02 PIC Perpetual Eqt Invest Co FPO 16,511 345,693,045 .00
A2M The A2 Milk Co FPO NZ 681,578 735,048,405 .09 ALG Ardent Leisure FPO 130,441 479,706,016 .02 DDR Dicker Data FPO 6,072 161,423,039 .00
ALX Atlas Arteria STAPLED 638,715 683,264,739 .09 VLW Villa World Limited. FPO 35,000 125,159,925 .02 SDG Sunland Group FPO 1,836 140,977,186 .00
TGR Tassal Group FPO 171,627 178,450,013 .09 WPP WPP AuNZ FPO 191,799 852,151,870 .02 RXP Rxp Services FPO 9,831 161,097,185 .00
AGL Agl Energy Limited. FPO 591,794 655,825,043 .09 MQG Macquarie Group FPO 70,729 340,382,984 .02 SGF Sg Fleet Group FPO 8,819 262,028,592 .00
AJM Altura Mining FPO 1,906,442 2,125,462,476 .09 MP1 Megaport FPO 28,303 134,703,635 .02 PGC Paragon Care FPO 7,792 337,885,292 .00
AMP Amp FPO 2,921,023 2,946,493,058 .09 KCN Kingsgate Cons FPO 56,876 226,225,940 .02 DCG Decmil Group FPO 6 238,310,204 .00
LOV Lovisa Holdings FPO 95,713 105,566,000 .09 ALK Alkane Resources FPO 136,903 506,096,222 .02 DWS Dws FPO 6,959 131,831,328 .00
GNC GrainCorp FPO 211,710 228,855,628 .09 KDR Kidman Resources FPO 107,033 404,797,403 .02 RHP Rhipe FPO 9,194 138,982,996 .00
IXJ iShares Glb Health ETF UNITS 6,224 6,602,958 .09 DUB Dubber Corporation FPO 24,160 186,570,452 .01 HPI Hotel Prop Inv STAPLED 5,225 146,105,439 .00
TNE Technology One FPO 253,997 317,128,964 .08 WZR Wisr FPO 92,446 790,208,152 .01 PGL Prospa Group Ltd FPO 6,399 161,350,437 .00
IVC InvoCare FPO 96,130 116,817,224 .08 AEE Aura Energy FPO 157,530 1,223,891,343 .01 HT1 Ht&E FPO 8,808 284,901,177 .00
IAG Insurance Aust Grp FPO 1,926,067 2,311,046,583 .08 SIG Sigma Healthcare FPO 116,111 1,059,441,073 .01 DTL Data#3 FPO 5,319 153,974,950 .00
MGR Mirvac Group STAPLED 3,230,520 3,927,061,345 .08 RIC Ridley Corporation FPO 42,063 307,817,071 .01 EQT EQT Hldgs FPO 139 20,521,906 .00
QUB Qube Holdings FPO 1,300,904 1,606,252,093 .08 RMD ResMed Inc CDI 10:1 71,873 419,679,020 .01 FPH Fisher & Paykel Hlth FPO NZX 10,020 573,838,807 .00
CYB CYBG CDI 1:1 796,172 893,703,032 .08 PTM Platinum Asset Mgt FPO 70,266 586,678,900 .01 GNE Genesis Energy FPO NZX 85 1,023,646,556 .00
SSM Service Stream FPO 353,230 401,619,900 .08 ABP Abacus Property Grp STAPLED 95,233 580,554,756 .01 GBT GBST Hldgs FPO 6,181 67,912,508 .00
TCL Transurban Group STAPLED 2,322,596 2,675,298,345 .08 AAC Aust Agricult Co FPO 82,846 602,766,747 .01 FLC Fluence Corporation FPO 23,771 537,444,400 .00
NAN Nanosonics FPO 252,297 299,967,279 .08 88E 88 Energy FPO 1,008,925 6,331,540,324 .01 PRT Prime Media Group FPO 1,676 366,330,303 .00
CGL The Citadel Grp FPO 40,828 49,259,246 .08 ZEL Z Energy Limited. FPO NZX 39,755 400,000,000 .01 FNP Freedom Foods Grp FPO 17,450 272,903,282 .00
ASB Austal FPO 248,488 352,790,193 .07 GGG Greenland Minerals FPO 217,862 1,132,649,196 .01 POS Poseidon Nickel FPO 107,987 2,642,701,831 .00
SXY Senex Energy FPO 1,039,068 1,453,069,535 .07 EAR Echo Resources FPO 78,800 691,094,352 .01 GLL Galilee Energy FPO 18,579 225,679,361 .00
WSA Western Areas FPO 205,859 273,546,162 .07 ADH Adairs FPO 30,525 165,874,785 .01 PPE People Infrastruct FPO 6,026 72,404,030 .00
GPT Gpt Group STAPLED 1,360,049 1,936,686,143 .07 EOS Electro Optic Sys FPO 10,781 96,103,879 .01 GDI Gdi Property Group STAPLED 38,007 539,579,646 .00
CTX Caltex Australia FPO 196,726 249,706,947 .07 EOF Ecofibre FPO 13,848 115,992,563 .01 PPK Ppk Group FPO 190 82,488,074 .00
IRE IRESS FPO 130,661 174,751,628 .07 BRN Brainchip Hldgs Ltd FPO 174,908 1,193,651,080 .01 PPH Pushpay Holdings FPO NZX 4,311 275,261,739 .00
AMC Amcor Plc CDI 1:1 834,244 1,103,811,595 .07 BRG Breville Group FPO 20,018 130,095,322 .01 PMV Premier Investments FPO 6,333 158,429,856 .00
JIN Jumbo Interactive FPO 45,595 62,123,757 .07 AX1 Accent Group FPO 74,397 541,241,224 .01 EVT Event Hospitality FPO 209 160,992,028 .00
SCG Scentre Group STAPLED 3,722,030 5,316,997,206 .07 TAS Tasman Res Ltd FPO 102,116 527,807,170 .01
ING Inghams Group FPO 258,546 371,679,601 .07 BWP Bwp Trust ORD UNITS 92,991 642,383,803 .01 PWH Pwr Holdings FPO 5,508 100,000,000 .00
MYX Mayne Pharma Grp FPO 1,222,972 1,582,936,521 .07 TTT Titomic FPO 6,738 64,688,335 .01 ERA Energy Res FPO ’A’ 8,529 517,725,062 .00
NHC New Hope Corp FPO 651,860 831,266,604 .07 BCN Beacon Minerals FPO 297,809 2,512,786,543 .01 RBL Redbubble FPO 4,499 256,156,543 .00
S32 South32 FPO 3,555,617 5,005,503,575 .07 BAT Battery Minerals FPO 165,475 1,318,091,549 .01 EUC European Cobalt Ltd FPO 26,127 761,697,329 .00
LYC Lynas Corporation FPO 490,678 667,801,483 .07 AZY Antipa Minerals FPO 297,537 2,076,332,528 .01 GSW GetSwift FPO 3,300 188,524,310 .00
ANN Ansell FPO 81,800 132,402,593 .06 URW Unibail Rodamco Wfld CDI 20:1 33,444 318,139,740 .01 GOZ Growthpoint Prop Aust STAPLED 30,181 765,577,152 .00
WEB Webjet FPO 92,496 135,601,009 .06 BID BidEnergy FPO 11,812 111,018,445 .01 FFG Fatfish Blockchain FPO 61,199 740,189,242 .00
PPT Perpetual FPO 30,134 46,574,426 .06 CMM Capricorn Metals Ltd FPO 180,248 1,045,240,552 .01 EXP Experience Co FPO 17,582 555,811,840 .00
STO Santos FPO 1,421,061 2,082,911,041 .06 WOW Woolworths Group FPO 203,423 1,258,690,067 .01 FAR Far FPO 293,533 6,280,387,002 .00
WVOL iShares Edge Wld MVol ETF UNITS 1,378 2,041,404 .06 CQR Charter Hall Retail UNIT 84,264 440,901,884 .01 FBR Fbr Ltd FPO 35,202 1,403,631,512 .00
ORG Origin Energy FPO 1,053,563 1,761,211,071 .06 SIV Silver Chef FPO 6,273 39,267,916 .01 IMD Imdex FPO 6,820 378,825,085 .00
NSR Natl Storage REIT STAPLED 505,825 773,343,956 .06 CSL Csl FPO 76,242 453,138,632 .01 SVL Silver Mines FPO 31,875 698,004,195 .00
WOR WorleyParsons FPO 358,952 519,005,613 .06 ANZ ANZ Banking Grp FPO 451,690 2,834,584,923 .01 PAR Paradigm Biopharma Ltd FPO 6,044 192,207,761 .00
GUD GUD Hldgs FPO 53,636 86,485,972 .06 CAN Cann Group FPO 23,759 141,804,247 .01 CCV Cash Converters Intl FPO 35,922 616,437,946 .00
MFG Magellan Fin Grp FPO 113,516 177,087,458 .06 AUB Aub Group FPO 7,212 73,502,778 .01 CDA Codan FPO 15,590 179,227,907 .00
CUV Clinuvel Pharmac FPO 32,700 48,960,633 .06 SXL Sthn Cross Media Grp FPO 113,141 769,013,605 .01 CDD Cardno FPO 9,653 444,269,564 .00
TWE Treasury Wine FPO 489,185 719,100,485 .06 WBC Westpac Banking FPO 454,759 3,489,928,773 .01 SPL Starpharma Holdings FPO 18,098 371,694,347 .00
VEA Viva Energy Group FPO 1,295,078 1,944,535,168 .06 AST AusNet Services FPO 457,016 3,689,811,233 .01 CIP Centuria Ind REIT ORD UNIT 15,201 293,797,524 .00
DOW Downer EDI FPO 363,940 594,702,512 .06 LNG Liquefied Natural Gas FPO 57,072 575,987,479 .01 CKF Collins Foods FPO 9,737 116,581,244 .00
CWN Crown Resorts FPO 468,097 677,158,271 .06 PNV Polynovo FPO 76,578 661,088,044 .01 STX Strike Energy FPO 64,925 1,544,087,301 .00
SCP Shop Ctr A’asia Prop STAPLED 558,192 925,582,982 .06 INA Ingenia Communities Grp STAPLED 23,898 236,374,872 .01 SRG Srg Global FPO 38 440,415,099 .00
SDF Steadfast Group FPO 508,167 793,035,955 .06 KAR Karoon Energy Ltd FPO 36,110 246,216,477 .01 PCK PainChek FPO 15,655 906,658,727 .00
TAH Tabcorp Holdings FPO 1,347,341 2,019,296,793 .06 MLD MACA FPO 38,465 268,007,708 .01 PPC Peet FPO 791 483,300,489 .00
ALQ Als FPO 280,985 485,514,376 .05 HSN Hansen Technologies FPO 22,970 197,664,653 .01 BYE Byron Energy FPO 22,271 695,373,417 .00
ALL Aristocrat Leisure FPO 365,666 638,544,150 .05 MML Medusa Mining FPO 27,246 207,794,301 .01 CAJ Capitol Health FPO 46,483 770,944,825 .00
COL Coles Group Ltd FPO 687,793 1,333,929,696 .05 HLS Healius FPO 113,578 622,735,905 .01 OMN OneMarket FPO 4,323 93,849,350 .00
ORI Orica FPO 207,290 379,941,076 .05 MOY Millennium Minerals FPO 86,918 891,186,531 .01 OTW Over The Wire Hldgs FPO 378 51,602,187 .00
DHG Domain Hldgs Aust FPO 305,568 583,077,789 .05 IAP Investec Aust Prop Fd UNITS 99,673 555,725,531 .01 INR ioneer FPO 71,110 1,474,983,509 .00
ILU Iluka Resources FPO 251,036 422,499,116 .05 NHF Nib Holdings FPO 75,667 455,551,378 .01 SXE Sthn X Elect Engnr FPO 2,500 234,067,408 .00
CIM Cimic Group FPO 160,836 324,254,097 .05 PDN Paladin Energy Ltd FPO 249,216 1,752,084,272 .01 PAC Pacific Current FPO 227 47,642,367 .00
Z1P Zip Co Limited. FPO 208,749 352,137,991 .05 MSB Mesoblast FPO 60,020 498,626,208 .01 PAN Panoramic Resources FPO 20,071 553,582,471 .00
SOL Soul Pattinson WH FPO 126,931 239,395,320 .05 IEM iShares MSCI Em Mkt ETF UNITS 1,321 10,331,159 .01 IMU Imugene FPO 23,220 3,609,847,749 .00
WGX Westgold Resources Ltd FPO 227,502 389,169,957 .05 NIC Nickel Mines FPO 231 1,245,151,392 .00 CAT Catapult Grp Intl FPO 77 190,895,116 .00
CCL Coca-Cola Amatil FPO 399,310 723,999,699 .05 AVN Aventus Group STAPLED 8,527 537,474,903 .00 CAY Canyon Resources FPO 11,980 418,276,469 .00
JHC Japara Healthcare FPO 151,148 267,247,328 .05 KMD Kathmandu Holdings FPO 413 226,188,531 .00 CL1 Class FPO 2,983 117,662,056 .00
REA Rea Group Ltd FPO 66,807 131,714,699 .05 VMY Vimy Resources FPO 37,022 521,345,214 .00 PEA Pacific Energy FPO 324 430,092,593 .00
MMS McMillan Shakespr FPO 42,884 83,204,720 .05 JMS Jupiter Mines Limited. FPO 36,388 1,958,991,033 .00 CRN Coronado Glb Res Inc. CDI FORUS 83,135 966,516,920 .00
FBU Fletcher Building FPO NZX 451,347 853,347,141 .05 JLG Johns Lyng Group FPO 754 222,166,084 .00 SKC SkyCity Entertain FPO NZX 41,336 672,351,166 .00
APA Apa Group STAPLED 641,537 1,179,893,848 .05 AYS Amaysim Au FPO 13,226 295,110,421 .00 SKT Sky Network TV FPO NZ 7,203 389,139,785 .00
SGR The Star Entertain FPO 542,170 917,322,730 .05 VRT Virtus Health FPO 7,316 80,389,938 .00 IFM Infomedia Ltd FPO 12,299 312,426,494 .00
ARB Arb Corporation Ltd FPO 42,853 79,725,131 .05 ATC Altech Chemicals Ltd FPO 33,700 722,120,669 .00 CQE Charter Hall Education TR UNIT 8,345 300,626,896 .00
NWS News Corp B VOTING 28,228 48,546,382 .05 LIT Lithium Australia Nl FPO 34,027 527,649,024 .00 ICQ iCar Asia FPO 1,592 424,428,496 .00
SLC Superloop FPO 148,499 253,301,037 .05 VTG Vita Group FPO 4,161 162,114,719 .00 PET Phoslock Environ Tech FPO 26,733 551,341,581 .00
RFF Rural Funds Group STAPLED 178,419 334,263,593 .05 VRX Vrx Silica FPO 61 404,318,617 .00 CWP Cedar Woods Prop FPO 5,329 80,117,767 .00
LLC Lendlease Group STAPLED 281,904 564,131,072 .05 ATS Australis Oil & Gas FPO 25,135 985,963,678 .00 IEL Idp Education FPO 24,047 254,444,968 .00
MYR Myer Holdings FPO 366,478 821,278,815 .04 AVJ AVJennings FPO 976 406,230,728 .00 CTP Central Petroleum FPO 200 713,355,716 .00
MIN Mineral Resources FPO 92,350 188,098,571 .04 AVL Australian Vanadium FPO 98,753 1,973,843,787 .00 IDX Integral Diagnostics FPO 368 157,065,810 .00
IPH Iph FPO 92,329 197,341,566 .04 LEP Ale Property Group STAPLED 3,251 195,769,080 .00 IFN Infigen Energy STAPLED 85,661 956,561,869 .00
COH Cochlear FPO 27,526 57,715,821 .04 LIC Lifestyle Commun FPO 1,329 104,545,131 .00 SPK Spark New Zealand FPO NZX 71,237 1,836,191,581 .00
COE Cooper Energy FPO 742,989 1,621,550,810 .04 AVG Aust Vintage FPO 1,321 280,708,071 .00 SMN Structural Monitor CDI 1:1 2,739 115,412,108 .00
CMW Cromwell Prop Grp STAPLED 1,141,384 2,562,729,648 .04 BLX Beacon Lighting Grp FPO 7 219,214,930 .00 IGL IVE Grp FPO 1,735 148,179,157 .00
SLR Silver Lake Res FPO 324,799 818,274,770 .04 BOE Boss Resources FPO 76,852 1,584,403,008 .00 CLV Clover Corporation FPO 6,565 165,181,696 .00
RMS Ramelius Resources FPO 318,257 657,872,969 .04 TRY Troy Resources FPO 908 592,063,768 .00 CMA Centuria Metropol ORD UNIT 29,557 356,291,397 .00
ZYUS ETFS S&P 500 Yld ETF UNITS 2,127 5,160,069 .04 BKW Brickworks FPO 4,730 149,771,794 .00 SM1 Synlait Milk FPO NZX 5,064 179,223,028 .00
CTD Corporate Travel FPO 50,811 108,491,948 .04 TTI Traffic Tech Ltd. FPO 30,000 482,224,695 .00 SLX Silex Systems FPO 5,730 170,467,339 .00
SPT Splitit Payments Ltd FPO 90,000 211,297,116 .04 BLG BluGlass FPO 17,942 418,427,072 .00 SLK SEALINK Travel Grp FPO 541 101,429,103 .00
VTS Vngd US Total Market CDI 1:1 3,131 7,614,564 .04 OMH Om Holdings FPO 10C 16,450 738,623,337 .00 CNI Centuria Capital Grp STAPLED 15,110 383,557,332 .00
API Aust Pharmaceutical FPO 209,124 492,533,464 .04 BSE Base Resources FPO 19,984 1,166,623,040 .00 CNU Chorus FPO NZX 38,516 439,288,154 .00
AOG Aveo Group STAPLED 283,163 580,737,672 .04 TLG Talga Resources Ltd FPO 5,677 219,256,450 .00 CNW Cirrus Networks FPO 57,900 883,384,099 .00
14
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 Jul 9 Jul 10 Var +/- Day % Wk % Mth % YTD % Jul 8 Jul 9 YTD %
Industrials . . . . . . . . . . . . 1,010,147,619 890,945,449 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 769,174,211 921,569,998 TLS. . . . . . . . . . . . 202,708,742 XAO All Ordinaries............................. 6750.1 6777.7 27.6 0.41 0.11 3.87 18.71 0.0 0.0 0.00
TLS . . . . . . . . . . . 52,205,918 XAF All Australian 50 ......................... 6569.9 6591.0 21.1 0.32 0.11 3.82 19.23 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 1,779,321,830 1,812,515,447 SCG. . . . . . . . . . . 32,664,431 NAB . . . . . . . . . . . 165,912,952 XAT All Australian 200 ........................ 6615.6 6641.4 25.8 0.39 0.13 3.86 18.79 0.0 0.0 0.00
Call Options . . . . . . . . . . 167,914 116,044 S32 . . . . . . . . . . . 25,442,525 SCG . . . . . . . . . . . 132,148,942 XTL S&P/ASX 20 ............................. 3732.6 3734.1 1.5 0.04 -0.26 3.38 17.24 0.0 0.0 0.00
Put Options . . . . . . . . . . . 90,132 110,479 BHP . . . . . . . . . . . 130,404,277 XFL S&P/ASX 50 ............................. 6625.1 6640.2 15.1 0.23 -0.05 3.67 19.17 0.0 0.0 0.00
UUV . . . . . . . . . . . 24,951,951 XTO S&P/ASX 100............................ 5517.4 5534.3 16.9 0.31 0.00 3.84 18.72 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 258,046 226,523 ANZ . . . . . . . . . . . 127,960,311
9SP . . . . . . . . . . . 22,401,396 XJO S&P/ASX 200............................ 6665.7 6689.8 24.1 0.36 0.06 3.82 18.48 0.0 0.0 0.00
CTM. . . . . . . . . . . 20,936,702 CBA . . . . . . . . . . . 127,741,394 XVI S&P/ASX 200 VIX........................ 11.672 11.507 -0.165 -1.41 0.86 -13.87 -35.82 0.0 0.0 0.00
By Value Latest Previous CSL . . . . . . . . . . . 122,605,260 XKO S&P/ASX 300............................ 6614.4 6639.2 24.8 0.37 0.09 3.84 18.62 0.0 0.0 0.00
DCN. . . . . . . . . . . 19,387,677 XMD S&P/ASX MidCap 50 .................... 7042.8 7099.3 56.5 0.80 0.35 4.92 16.02 0.0 0.0 0.00
Industrials . . . . . . . . . . . . $3,995,727,389 $3,503,777,453 BOT . . . . . . . . . . . 19,059,763 AMC. . . . . . . . . . . 119,517,200 XSO S&P/ASX Small Ords .................... 2868.9 2896.2 27.3 0.95 0.80 3.79 17.82 0.0 0.0 0.00
Mining . . . . . . . . . . . . . . . . $1,139,175,620 $1,193,279,074 FMG . . . . . . . . . . . 108,743,718 XDJ Consumer Discretionary ................. 2478.9 2509.1 30.2 1.22 2.14 0.78 19.19 0.0 0.0 0.00
LRS . . . . . . . . . . . 18,650,000
Total . . . . . . . . . . . . . . . . . . $5,134,903,009 $4,697,056,527 XSJ Consumer Staples ....................... 11779.2 12006.7 227.5 1.93 2.98 8.30 16.05 0.0 0.0 0.00
MGR . . . . . . . . . . 17,622,481 TCL. . . . . . . . . . . . 96,392,652 XEJ Energy.................................... 10898.4 10922.3 23.9 0.22 0.47 2.92 12.28 0.0 0.0 0.00
Call Options . . . . . . . . . . $6,813,670 $10,735,176
Put Options . . . . . . . . . . . $2,824,248 $3,060,917 PLS . . . . . . . . . . . 17,050,439 WBC. . . . . . . . . . . 90,742,053 XFJ Financials ................................ 6322.2 6328.1 5.9 0.09 0.23 1.61 13.73 0.0 0.0 0.00
SGP . . . . . . . . . . . 16,611,695 BXB . . . . . . . . . . . 88,011,589 XXJ Financial-x-A-REIT ........................ 7051.4 7058.0 6.6 0.09 0.24 1.61 13.73 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . $9,637,918 $13,796,093 XHJ Health Care .............................. 34275.1 34475.8 200.7 0.59 1.32 7.26 19.82 0.0 0.0 0.00
GTE . . . . . . . . . . . 16,076,611 A2M . . . . . . . . . . . 84,150,474 XNJ Industrials ............................... 6813.5 6883.0 69.5 1.02 0.20 5.18 21.36 0.0 0.0 0.00
SPX . . . . . . . . . . . 15,875,062 RIO . . . . . . . . . . . . 80,731,518 XIJ Info Technology .......................... 1348.8 1373.6 24.8 1.84 -0.63 4.23 28.72 0.0 0.0 0.00
National Exchange Rises Falls Steady Total XMJ Materials................................. 14030.0 13966.2 -63.8 -0.45 -2.67 6.04 23.37 0.0 0.0 0.00
BLY. . . . . . . . . . . . 14,884,444 S32 . . . . . . . . . . . 78,272,506
Industrials . . . . . . . . . . . . 587 316 247 1150 XPJ A-REIT .................................... 1672.9 1676.6 3.7 0.22 0.92 3.49 21.91 0.0 0.0 0.00
MSR . . . . . . . . . . 14,477,142 SGP . . . . . . . . . . . 75,575,789 XTJ Communication .......................... 1333.7 1336.9 3.2 0.24 0.52 3.15 30.03 0.0 0.0 0.00
Mining . . . . . . . . . . . . . . . . 157 217 178 552
RED . . . . . . . . . . . 14,308,418 ALL . . . . . . . . . . . . 70,588,782 XUJ Utilities................................... 8303.3 8357.2 53.9 0.65 -1.52 0.22 12.79 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 744 533 425 1702
VCX . . . . . . . . . . . 13,049,715 WES. . . . . . . . . . . 66,679,216 XMM Metals & Mining.......................... 4622.3 4605.7 -16.6 -0.36 -2.74 7.30 25.29 0.0 0.0 0.00
Call Options . . . . . . . . . . 170 133 13 316 XGD Gold ...................................... 7046.6 7045.3 -1.3 -0.02 -0.77 13.19 28.91 0.0 0.0 0.00
Put Options . . . . . . . . . . . 82 196 9 287 EVN . . . . . . . . . . . 12,342,335 CIM . . . . . . . . . . . 63,785,261 XJR S&P/ASX 200 Res ....................... 4964.5 4952.7 -11.8 -0.24 -2.00 6.18 21.98 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 252 329 22 603 FMG. . . . . . . . . . . 12,210,974 NCM . . . . . . . . . . 63,363,731 S&P/ASX 200 Intra-day High: 6718.2 Low: 6665.7 S&P/ASX 200 Year High: 6751.3 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)
Sep 19 - 83.00 84.00 84.00 84.00 84.00 1.00 2208.00 5 1399 Jul 19 - 378 - - - 362.5 -15.50 -310.00 0 323 Jul 19 - 6661 - - - 6695 34.00 850.00 62 1077
Dec 19 - 87.25 - - - 87.25 0 0 0 1184 Sep 19 - 360 375 375 375 372 12.00 240.00 70 220 Aug 19 - 6645 6697 6697 6697 6679 34.00 850.00 107 1055
Mar 20 - 106.50 107.00 107.00 107.00 106.79 0.29 633.36 21 1085 Jan 20 - 324 322 322 322 322 -2.00 -40.00 152 11032 Sep 19 - 6596 6629 6657 6622 6630 34.00 850.00 34443 386591
Jun 20 - 79.25 - - - 79.47 0.22 480.48 20 1021 Jan 21 - 322 - - - 317 -5.00 -100.00 0 1203 Dec 19 - 6579 6624 6628 6624 6613 34.00 850.00 2 2704
Sep 20 - 76.00 76.25 76.25 76.25 76.25 0.25 552.00 40 942 Jan 22 - 322 - - - 321 -1.00 -20.00 0 350 Night Volume: 7721 Day Volume: 26893 Previous O/P: 391427
Dec 20 - 77.50 77.75 77.75 77.75 77.75 0.25 552.00 47 947 Night Volume: 102 Day Volume: 120 Previous O/P: 13128 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 89.04 89.50 89.50 89.50 89.50 0.46 993.60 25 384 Eastern Australia Feed Barley Futures (UB) Sep 19 6500 183.5 - - - 208.5 25.00 625.00 0 9
Jun 21 - 67.52 - - - 67.75 0.23 502.32 20 332 Jan 20 - 276 - - - 274.5 -1.50 -30.00 0 545 Sep 19 6600 123 - - - 143.5 20.50 512.50 0 6
Sep 21 - 66.76 - - - 67.02 0.26 574.08 15 246 Night Volume: 0 Day Volume: 0 Previous O/P: 545 Sep 19 6650 97.5 - - - 115.5 18.00 450.00 0 1
Dec 21 - 66.99 - - - 67.25 0.26 574.08 15 262 Sep 19 6700 76 - - - 91.5 15.50 387.50 0 20
Mar 22 - 83.26 - - - 83.58 0.32 691.20 10 47 WA Wheat Futures (WK)
Jun 22 - 67.73 - - - 67.98 0.25 546.00 10 47 Jan 20 - 300 - - - 290 -10.00 -200.00 0 10 Sep 19 6750 58.5 - - - 71 12.50 312.50 0 9
Night Volume: 0 Day Volume: 228 Previous O/P: 7896 Night Volume: 0 Day Volume: 0 Previous O/P: 10 Sep 19 6800 43.5 - - - 54 10.50 262.50 0 21
Sep 19 6850 32 - - - 40 8.00 200.00 0 2
QLD Base Load Quarter Electricity Futures (BQ) Sep 19 6900 23 - - - 29.5 6.50 162.50 0 17
Sep 19 - 78.30 77.50 77.50 77.50 77.50 -0.80 -1766.40 5 1150 Sep 19 6950 16.5 - - - 21.5 5.00 125.00 0 6
Dec 19 - 79.00 79.00 79.00 79.00 79.00 0 0 2 1179 Sep 19 7000 11.5 - - - 15 3.50 87.50 0 20
Mar 20
Jun 20
-
-
92.50
68.48
93.00
68.75
93.00
68.90
93.00
68.75
93.00
68.90
0.50
0.42
1092.00
917.28
33
38
1551
1188
INTEREST RATE FUTURES & OPTIONS Dec 19 6600 193 - - - 210 17.00 425.00 0 2
Exercise Prev Opening SETTLEMENT $ Value Prev Dec 19 6700 142.5 - - - 157 14.50 362.50 0 4
Sep 20 - 67.00 67.50 67.50 67.50 67.33 0.33 728.64 47 924 Dec 19 6750 121 - - - 133.5 12.50 312.50 0 6
Dec 20 - 67.90 68.25 68.25 68.25 68.23 0.33 728.64 47 888 Price Price Trade High Low Price Change of Chg Volume O/P Dec 19 6800 101 - - - 112.5 11.50 287.50 0 5
Mar 21 - 79.75 80.50 80.50 80.50 80.50 0.75 1620.00 26 623 30 Day Interbank Cash Rate Futures (IB) Dec 19 6900 69 - - - 76.5 7.50 187.50 0 4
Jun 21 - 58.50 - - - 58.60 0.10 218.40 25 469 Jul 19 - 98.990 98.985 98.985 98.985 98.990 0 0 1 110362 Dec 19 6950 56 - - - 62 6.00 150.00 0 2
Sep 21 - 57.64 - - - 57.77 0.13 287.04 15 373 Aug 19 - 99.035 99.030 99.030 99.025 99.030 -0.01 -12.33 13089 56150 Dec 19 7000 45.5 - - - 50 4.50 112.50 0 6
Dec 21 - 57.98 - - - 58.10 0.12 264.96 15 360 Dec 19 7050 36.5 - - - 40 3.50 87.50 0 8
Mar 22 - 74.12 - - - 74.16 0.04 86.40 0 85 Sep 19 - 99.070 99.065 99.065 99.060 99.065 -0.01 -12.33 2520 31190
Oct 19 - 99.110 99.100 99.105 99.095 99.100 -0.01 -24.66 670 12449 Dec 19 7150 23 - - - 25.5 2.50 62.50 0 16
Jun 22 - 56.15 - - - 56.18 0.03 65.52 0 90 Dec 19 7200 18 - - - 20.5 2.50 62.50 0 14
Sep 22 - 57.49 - - - 57.49 0 0 0 15 Nov 19 - 99.175 99.165 99.165 99.160 99.170 -0.01 -12.33 350 15926 Dec 19 7250 14 - - - 16.5 2.50 62.50 0 6
Dec 22 - 61.22 - - - 61.22 0 0 0 15 Dec 19 - 99.210 99.200 99.200 99.195 99.200 -0.01 -24.66 61 10662 Mar 20 6050 570.5 - - - 601.5 31.00 775.00 0 2
Night Volume: 0 Day Volume: 253 Previous O/P: 8910 Jan 20 - 99.210 99.200 99.200 99.200 99.200 -0.01 -24.66 26 1948 Mar 20 6150 497 - - - 524.5 27.50 687.50 0 1
SA Base Load Quarter Electricity Futures (BS) Feb 20 - 99.260 99.250 99.255 99.245 99.250 -0.01 -24.66 698 14328 Mar 20 6300 394.5 - - - 416 21.50 537.50 0 5
Sep 19 - 95.00 - - - 95.00 0 0 0 299 Mar 20 - 99.275 99.265 99.270 99.265 99.265 -0.01 -24.66 355 2881 Mar 20 6400 330.5 - - - 349 18.50 462.50 0 6
Dec 19 - 97.00 99.50 99.75 99.50 99.75 2.75 6072.00 15 291 Apr 20 - 99.275 99.270 99.275 99.265 99.270 -0.01 -12.33 371 1367 Mar 20 6450 300 - - - 317.5 17.50 437.50 0 2
Mar 20 - 145.50 - - - 145.50 0 0 0 237 May 20 - 99.295 99.295 99.300 99.290 99.285 -0.01 -24.66 445 2661 Mar 20 6600 217.5 - - - 232 14.50 362.50 0 8
Jun 20 - 85.39 - - - 85.39 0 0 0 235 Jun 20 - 99.305 - - - 99.290 -0.02 -36.99 0 101 Mar 20 6650 193.5 - - - 206.5 13.00 325.00 0 1
Sep 20 - 79.13 - - - 79.13 0 0 0 199 Jul 20 - 99.300 - - - 99.305 0.01 12.33 0 50 Mar 20 6700 171 - - - 183 12.00 300.00 0 7
Dec 20 - 79.38 - - - 79.38 0 0 0 204 Aug 20 - 99.300 99.300 99.300 99.300 99.300 0 0 50 251 Mar 20 6750 150 - - - 161.5 11.50 287.50 0 3
Mar 21 - 113.20 - - - 113.20 0 0 0 55 Night Volume: 6767 Day Volume: 11869 Previous O/P: 260326 Mar 20 6800 131 - - - 141.5 10.50 262.50 0 1
Jun 21 - 70.25 - - - 70.25 0 0 0 78 90 Day Bank Accepted Bills Futures (IR) Mar 20 6900 98 - - - 106.5 8.50 212.50 0 16
Sep 21 - 66.35 - - - 66.35 0 0 0 53 Sep 19 - 98.890 98.870 98.880 98.870 98.880 -0.01 -24.52 17216 256215 Mar 20 6950 84 - - - 92 8.00 200.00 0 8
Dec 21 - 63.70 - - - 63.70 0 0 0 52 Dec 19 - 98.970 98.960 98.970 98.950 98.960 -0.01 -24.53 12064 369118 Mar 20 7000 71.5 - - - 79 7.50 187.50 0 6
Night Volume: 0 Day Volume: 15 Previous O/P: 1703 Mar 20 - 99.050 99.040 99.050 99.030 99.040 -0.01 -24.54 12267 269777 Mar 20 7050 60.5 - - - 67 6.50 162.50 0 13
VIC Base Load Quarter Electricity Futures (BV) Jun 20 - 99.070 99.060 99.060 99.050 99.060 -0.01 -24.55 8839 232829 Mar 20 7150 42 - - - 48 6.00 150.00 0 8
Sep 19 - 101.00 100.00 101.00 100.00 101.00 0 0 19 1391 Mar 20 7200 34.5 - - - 40 5.50 137.50 0 4
Sep 20 - 99.060 99.050 99.050 99.040 99.050 -0.01 -24.54 4227 155913 Mar 20 7300 23 - - - 28 5.00 125.00 0 11
Dec 19 - 101.00 102.55 103.00 102.50 103.00 2.00 4416.00 20 1245 Dec 20 - 99.040 99.030 99.030 99.020 99.030 -0.01 -24.54 6029 110942
Mar 20 - 148.50 151.00 153.00 151.00 151.50 3.00 6552.00 38 1127 Night Volume: 0 Day Volume: 0 Previous O/P: 286
Mar 21 - 99.030 99.020 99.030 99.020 99.030 0 0 6359 60389
Jun 20 - 90.00 89.75 90.75 89.75 90.50 0.50 1092.00 52 979 Jun 21 - 99.010 99.010 99.010 99.000 99.010 0 0 1190 28280 SPI 200 (A$25 x SPI200) Put Options (AP)
Sep 20 - 83.00 84.00 84.25 83.75 84.23 1.23 2715.84 97 906 Sep 21 - 98.990 98.990 98.990 98.980 98.990 0 0 47 2454 Sep 19 4100 - - - - - 0 0 0 865
Dec 20 - 82.90 84.00 84.25 83.75 84.13 1.23 2715.84 87 991 Dec 21 - 98.950 - - - 98.950 0 0 0 3230 Sep 19 4200 0.5 - - - - 0 0 0 3862
Mar 21 - 111.00 112.00 112.50 111.50 112.50 1.50 3240.00 76 625 Mar 22 - 98.920 - - - 98.920 0 0 0 494 Sep 19 4300 0.5 - - - - 0 0 0 1601
Jun 21 - 69.90 70.00 70.75 70.00 70.34 0.44 960.96 70 623 Jun 22 - 98.860 - - - 98.860 0 0 0 369 Sep 19 4450 1 - - - 0.5 -0.50 -12.50 0 4
Sep 21 - 64.08 64.50 64.50 64.50 64.50 0.42 927.36 70 369 Sep 22 - 98.820 - - - 98.820 0 0 0 80 Sep 19 4700 1.5 - - - 1 -0.50 -12.50 0 3
Dec 21 - 62.75 63.25 63.25 63.25 63.15 0.40 883.20 70 366 Sep 19 4800 1.5 - - - 1 -0.50 -12.50 0 10
Mar 22 - 91.27 - - - 92.20 0.93 2008.80 45 45 Dec 22 - 98.770 - - - 98.770 0 0 0 10 Sep 19 4850 1.5 - - - 1.5 0 0 0 12
Jun 22 - 63.41 - - - 64.07 0.66 1441.44 45 50 Mar 23 - 98.710 - - - 98.710 0 0 0 81 Sep 19 4950 2 - - - 2 0 0 0 4
Sep 22 - 64.95 - - - 64.95 0 0 0 5 Jun 23 - 98.690 - - - 98.690 0 0 0 21 Sep 19 5000 2 - - - 2 0 0 0 6
Dec 22 - 64.96 - - - 64.96 0 0 0 5 Night Volume: 15330 Day Volume: 52908 Previous O/P: 1490202 Sep 19 5200 3 - - - 3 0 0 0 2
Night Volume: 0 Day Volume: 689 Previous O/P: 8727 3 Year Commonwealth Treasury Bond Futures (YT) Sep 19 5250 3.5 - - - 3 -0.50 -12.50 0 573
NSW Base Load Month Electricity Futures (EN) Sep 19 - 99.080 99.070 99.075 99.050 99.055 -0.03 -80.29 114356 1278610 Sep 19 5350 4 - - - 4 0 0 0 4
Jul 19 - 83.49 - - - 84.50 1.01 751.44 0 40 Night Volume: 51602 Day Volume: 62754 Previous O/P: 1278610 Sep 19 5400 4 - - - 4 0 0 0 6
Aug 19 - 83.49 - - - 84.50 1.01 751.44 0 30 Sep 19 5450 4.5 - - - 4.5 0 0 0 517
3 Year Commonwealth Treasury Bond Call Options (YT) Sep 19 5500 5 - - - 5 0 0 0 24
Night Volume: 0 Day Volume: 0 Previous O/P: 70 Jul 19 99 0.085 - - - 0.060 -0.03 -80.14 0 5 Sep 19 5550 5.5 - - - 5.5 0 0 0 2
VIC Base Load Month Electricity Futures (EV) Aug 19 99.1 0.050 - - - 0.040 -0.01 -32.17 0 4000 Sep 19 5575 6 - - - 6 0 0 0 1726
Sep 19 - 100.06 - - - 100.50 0.44 316.80 0 20 Aug 19 99.2 0.020 - - - 0.015 -0.01 -16.14 0 4000 Sep 19 5750 8.5 - - - 8 -0.50 -12.50 0 1283
Night Volume: 0 Day Volume: 0 Previous O/P: 20 Night Volume: 0 Day Volume: 0 Previous O/P: 8005 Sep 19 5875 11 - - - 10.5 -0.50 -12.50 0 565
NSW Peak Load Electricity Futures (PN) 3 Year Commonwealth Treasury Bond Put Options (YT) Sep 19 5950 13.5 - - - 13 -0.50 -12.50 0 1618
Sep 19 - 97.00 - - - 101.00 4.00 3960.00 0 207 Jul 19 98.9 - - - - - 0 0 0 5 Sep 19 6000 15.5 - - - 14.5 -1.00 -25.00 0 10
Dec 19 - 103.00 - - - 105.00 2.00 1890.00 0 150 Aug 19 98.9 0.010 - - - 0.010 0 0 0 2000 Sep 19 6075 19.5 - - - 18 -1.50 -37.50 0 1585
Mar 20 - 140.75 - - - 140.75 0 0 0 161 Aug 19 99 0.030 - - - 0.035 0.01 15.99 0 2000 Sep 19 6100 21 - - - 19.5 -1.50 -37.50 0 8
Jun 20 - 95.50 - - - 95.50 0 0 0 100 Night Volume: 0 Day Volume: 0 Previous O/P: 4005 Sep 19 6200 29 - - - 26.5 -2.50 -62.50 0 14
Sep 20 - 88.00 - - - 88.00 0 0 0 62 Sep 19 6225 31.5 - - - 28.5 -3.00 -75.00 0 3
Dec 20 - 91.00 - - - 91.00 0 0 0 65 10 Year Commonwealth Treasury Bond Futures (XT) Sep 19 6300 41 31 31 31 37 -4.00 -100.00 2 12
Night Volume: 0 Day Volume: 0 Previous O/P: 745 Sep 19 - 98.675 98.665 98.670 98.635 98.640 -0.04 -404.15 120605 1329790 Sep 19 6400 59.5 - - - 53.5 -6.00 -150.00 0 3
QLD Peak Load Electricity Futures (PQ) Dec 19 - 98.675 - - - 98.640 -0.04 -404.15 0 184 Sep 19 6500 87.5 80 80 80 78 -9.50 -237.50 1 0
Sep 19 - 87.00 - - - 87.00 0 0 0 142 Night Volume: 53072 Day Volume: 67533 Previous O/P: 1329974 Dec 19 4400 1.5 - - - 1.5 0 0 0 4070
Dec 19 - 90.04 - - - 90.04 0 0 0 122 20 Year Treasury Bond Futures (LT) Dec 19 4800 6 - - - 6 0 0 0 4
Mar 20 - 119.30 - - - 119.30 0 0 0 209 Sep 19 - 98.250 98.240 98.240 98.225 98.215 -0.04 -356.57 182 16579 Dec 19 4875 7 - - - 7 0 0 0 5
Jun 20 - 78.50 - - - 78.50 0 0 0 132 Night Volume: 0 Day Volume: 182 Previous O/P: 16579 Dec 19 5050 10 - - - 9.5 -0.50 -12.50 0 1
Sep 20 - 73.50 - - - 73.50 0 0 0 110 Dec 19 5100 11 - - - 10.5 -0.50 -12.50 0 1
Dec 20 - 75.50 - - - 75.50 0 0 0 110 Dec 19 5150 12 - - - 11.5 -0.50 -12.50 0 750
Mar 21 - 100.06 - - - 100.06 0 0 0 10 Dec 19 5250 14 - - - 13 -1.00 -25.00 0 4
Jun 21 - 68.04 - - - 68.04 0 0 0 10 Dec 19 5300 15.5 - - - 14 -1.50 -37.50 0 2
Night Volume: 0 Day Volume: 0 Previous O/P: 845 NEW ZEALAND FUTURES & OPTIONS Dec 19 5350 16.5 - - - 15.5 -1.00 -25.00 0 4
Exercise Prev Opening SETTLEMENT $ Value Prev Dec 19 5450 19.5 - - - 18.5 -1.00 -25.00 0 1
SA Peak Load Electricity Futures (PS) Dec 19 5500 21.5 - - - 20 -1.50 -37.50 0 5
Sep 19 - 112.00 - - - 112.00 0 0 0 1 Price Price Trade High Low Price Change of Chg Volume O/P Dec 19 5600 26 - - - 24 -2.00 -50.00 0 2
Dec 19 - 109.50 - - - 109.50 0 0 0 1 Dec 19 5650 28.5 - - - 26.5 -2.00 -50.00 0 2
Night Volume: 0 Day Volume: 0 Previous O/P: 2 NZ - 90 Day Bank Bill Futures (BB)
Sep 19 - 98.58 98.57 98.58 98.57 98.57 -0.01 -24.49 1133 65874 Dec 19 5750 35 - - - 32 -3.00 -75.00 0 2
VIC Peak Load Electricity Futures (PV) Dec 19 - 98.66 98.65 98.65 98.64 98.65 -0.01 -24.49 2860 73495 Mar 20 4200 6 - - - 6.5 0.50 12.50 0 8
Sep 19 - 115.00 - - - 119.75 4.75 4702.50 0 103 Mar 20 - 98.74 98.73 98.74 98.72 98.73 -0.01 -24.50 4138 45121 Mar 20 4350 8 - - - 8.5 0.50 12.50 0 14
Dec 19 - 121.00 - - - 121.00 0 0 0 55 Jun 20 - 98.76 98.74 98.75 98.73 98.75 -0.01 -24.51 465 30873 Mar 20 4800 16 - - - 16 0 0 0 12
Mar 20 - 209.50 - - - 209.50 0 0 0 96 Mar 20 5100 24.5 - - - 24.5 0 0 0 4
Sep 20 - 98.77 98.75 98.75 98.74 98.75 -0.02 -49.01 59 7724 Mar 20 5200 28.5 - - - 28.5 0 0 0 8
Jun 20 - 106.50 - - - 106.50 0 0 0 76 Dec 20 - 98.76 - - - 98.74 -0.02 -49.02 0 362
Sep 20 - 96.35 - - - 96.35 0 0 0 90 Mar 20 5300 33.5 - - - 33 -0.50 -12.50 0 5
Dec 20 - 97.75 - - - 97.75 0 0 0 61 Mar 21 - 98.75 - - - 98.73 -0.02 -49.01 0 271 Mar 20 5350 36 - - - 35.5 -0.50 -12.50 0 1
Night Volume: 0 Day Volume: 0 Previous O/P: 481 Night Volume: 788 Day Volume: 7867 Previous O/P: 223720 Mar 20 5400 39 - - - 38 -1.00 -25.00 0 4
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Otahuhu Base Load Quarter Electricity Futures (EA) Mar 20 5450 42 - - - 41 -1.00 -25.00 0 1
Sep 19 - 1.20 1.15 1.15 1.15 1.15 -0.05 -110.40 2 799 Sep 19 - 106.20 106.00 107.00 106.00 107.00 0.80 1766.40 30 2677 Mar 20 5500 45.5 - - - 44.5 -1.00 -25.00 0 4
Dec 19 - 6.50 6.75 6.75 6.75 6.75 0.25 552.00 15 799 Dec 19 - 98.70 - - - 98.70 0 0 0 2092 Mar 20 5700 63.5 - - - 61.5 -2.00 -50.00 0 822
Mar 20 - 20.00 20.50 20.50 20.50 20.50 0.50 1092.00 25 539 Mar 20 - 125.00 - - - 125.00 0 0 0 1377 Night Volume: 0 Day Volume: 3 Previous O/P: 20058
Jun 20 - 3.40 - - - 3.40 0 0 0 381 Jun 20 - 105.50 - - - 105.50 0 0 0 1095 S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)
Sep 20 - 3.75 - - - 3.75 0 0 0 159 Sep 20 - 116.20 - - - 116.20 0 0 0 1474 Sep 19 - 6987 - - - 6993 6.00 0 0 1
Dec 20 - 6.87 - - - 6.87 0 0 0 193 Dec 20 - 88.00 - - - 88.00 0 0 0 810 Night Volume: 0 Day Volume: 0 Previous O/P: 1
Mar 21 - 19.90 - - - 19.90 0 0 0 95 Mar 21 - 92.50 - - - 92.50 0 0 0 601
Jun 21 - 4.75 - - - 4.75 0 0 0 65 Jun 21 - 95.20 93.00 93.00 93.00 93.00 -2.20 -4804.80 30 760
Night Volume: 0 Day Volume: 42 Previous O/P: 3030 Sep 21 - 100.80 - - - 100.80 0 0 0 475
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Dec 21 - 88.70 - - - 88.70 0 0 0 400 TOP TRADING EXCHANGE TRADED OPTIONS
Sep 19 - 1.00 - - - 1.00 0 0 0 710 Mar 22 - 92.80 - - - 92.80 0 0 0 290 Contracts Traded
Dec 19 - 3.50 - - - 3.50 0 0 0 620 Jun 22 - 96.00 - - - 96.00 0 0 0 360
Mar 20 - 13.75 - - - 14.00 0.25 546.00 0 765 Sep 22 - 99.70 - - - 99.70 0 0 0 180 ASX Code Issuer Name Total Call Put
Jun 20 - 1.93 - - - 1.93 0 0 0 480 Dec 22 - 85.50 - - - 85.50 0 0 0 150 AWC ALUMINA LIMITED 86985 86475 510
Sep 20 - 2.24 - - - 2.24 0 0 0 260 Night Volume: 0 Day Volume: 60 Previous O/P: 12741 BHP BHP GROUP LIMITED 6264 2779 3485
Dec 20 - 3.46 - - - 3.46 0 0 0 260 Benmore Base Load Quarter Electricity Futures (EE) CBA C’wlth Bank of Aust 9385 3618 5767
Mar 21 - 13.50 - - - 13.75 0.25 540.00 0 40 Sep 19 - 91.00 91.50 91.50 91.50 91.50 0.50 1104.00 10 1425 CTX CALTEX AUSTRALIA 10164 736 9428
Jun 21 - 2.50 - - - 2.50 0 0 0 45 Dec 19 - 83.25 83.40 83.40 83.40 83.40 0.15 331.20 10 1120 NAB National Aust Bank 7052 5473 1579
Night Volume: 0 Day Volume: 0 Previous O/P: 3180 Mar 20 - 88.00 - - - 88.00 0 0 0 683 QAN QANTAS AIRWAYS 6636 4536 2100
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Jun 20 - 87.50 - - - 87.50 0 0 0 610 S32 SOUTH32 LIMITED 7047 2860 4187
Sep 19 - 3.00 - - - 3.00 0 0 0 70 Sep 20 - 100.25 - - - 100.25 0 0 0 582 TLS Telstra Corp 9934 6544 3390
Dec 19 - 8.35 - - - 8.50 0.15 331.20 0 150 Dec 20 - 77.00 - - - 77.00 0 0 0 682 WBC Westpac Banking 15391 12101 3290
Night Volume: 0 Day Volume: 0 Previous O/P: 855 Mar 21 - 81.40 - - - 81.40 0 0 0 313 XJO S&P/ASX 200 41369 7978 33391
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Jun 21 - 86.00 - - - 86.00 0 0 0 210
Sep 19 - 2.00 - - - 2.00 0 0 0 351 Sep 21 - 93.00 - - - 93.00 0 0 0 435
Dec 19 - 8.50 - - - 9.00 0.50 1104.00 0 473 Dec 21 - 78.00 - - - 78.00 0 0 0 220
Night Volume: 0 Day Volume: 22 Previous O/P: 2047 Mar 22 - 79.75 - - - 79.75 0 0 0 90 EXCHANGE TRADED OPTIONS TURNOVER
Victorian Wholesale Gas Futures (GX) Jun 22 - 88.90 - - - 88.90 0 0 0 330 Option Type Turnover Contracts Traded
Sep 19 - 9.85 - - - 9.80 -0.05 0 0 185 Sep 22 - 90.50 - - - 90.50 0 0 0 95
Dec 19 - 9.90 - - - 9.90 0 0 0 150 Dec 22 - 74.50 - - - 74.50 0 0 0 90 Calls $15,799,769 167,358
Night Volume: 0 Day Volume: 0 Previous O/P: 585 Night Volume: 0 Day Volume: 20 Previous O/P: 6885 Puts $18,341,923 89,464
Tables 15
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jul 3 Jul 10 Jul 3 Jul 10 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.00 pc 1.00 pc US, dollar .............. 0.6917/0.6922 Norway, krone ........ 5.988/5.9944 $A/$US ............. 0.6926 0.6918 ’Interbank market’
US 10-year Treasury Bond yields................... 1.95 pc 2.10 pc UK, pound ............. 0.5552/0.5558 Pakistan, rupee ....... 108.42/110.75 $A/Euro ............. 0.6179 0.6170 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 75.39 75.36 1 month.... ................. 7/8
Europe, euro .......... 0.6167/0.6173 Papua NG, kina........ 2.2828/2.4035
US 30-year Treasury Bond yields................... 2.49 pc 2.58 pc $A/£ ................. 0.5555 0.5553 2 months .. .............. 14/15
180 day dealers bill rate ........................... 1.10 pc 1.12 pc Brunei, dollar .......... 0.9417/0.9426 Philippines, peso ..... 35.585/35.624
$A/Sfranc........... 0.6882 0.6863 3 months .. .............. 20/21
5 year Bond Yield (Apr 2024) ...................... 0.988 pc 1.036 pc US Federal Funds Canada, dollar ........ 0.908/0.909 Saudi Arabia, riyl ...... 2.5941/2.596 $A/$NZ ............. 1.0484 1.0479 4 months .. .............. 25/26
Rate per annum .................................... 2.3900 pc 2.4100 pc China, yuan Renminbi 4.7615/4.7654 Singapore, dollar ..... 0.9419/0.9427 $A/$US range ...... 0.6912/0.6931 5 months .. .............. 30/32
10 year Bond Yield (Apr 2029) ..................... 1.282 pc 1.359 pc
Denmark, kroner ...... 4.6028/4.6069 Solomon Is, dollar .... 5.362/5.738 Hedge Rate......... 0.6926 6 months .. .............. 36/37
International US Bank Acceptances 12 months . .............. 63/65
Fiji, dollar .............. 1.4673/1.5067 S Africa, rand.......... 9.8235/9.8335
$US Hedge Rate ................................... 0.6995 0.6926 1 month bank buy .................................. 2.300 pc 2.300 pc
Fr Pacific, franc ....... 73.23/73.85 Sri Lanka, rupee ...... 121.29/121.585 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5050 0.5019 3 months bank buy ................................ 2.220 pc 2.240 pc Hong Kong, dollar .... 5.4034/5.4075 Sweden, krona ........ 6.5495/6.5571 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.100 pc 2.160 pc India, rupee ........... 47.43/47.468 Switzerland, franc .... 0.6863/0.6871 $NZ ................ 1 0.6602 0.5300 0.5886 0.6551 71.925
Indonesia, rupiah ..... 9770.26/9784.25 Thailand, baht ......... 21.35/21.37 USD ................ 1.5147 1 0.8028 0.8915 0.9923 108.945
1 year............................................... 0.988 pc 0.986 pc German
Japan, yen............. 75.35/75.42 Tonga, pa’anga ....... 1.512/1.623
£Stg................ 1.8869 1.2457 1 1.1105 1.2361 135.71
2 years ............................................. 0.940 pc 0.980 pc 10-year Government Bond yield.................... -0.393 pc -0.309 pc Malaysia, ringgit ...... 2.8629/2.8671 W Samoa, tala ......... 1.769/1.876
Euro ................ 1.6990 1.1217 0.9005 1 1.1131 122.20
3 years ............................................. 0.960 pc 0.966 pc Japan N Zealand, dollar ...... 1.0474/1.0488 Gold - 1 oz, ............ 2012.36/2010.39
Sfranc.............. 1.5264 1.0078 0.8090 0.8984 1 109.790
5 years ............................................. 1.140 pc 1.180 pc JGB 10-year yield ................................... -0.151 pc -0.116 pc Source: Thomson Reuters — Jul 10, 2019 Yen’000............ 13.903 9.179 7.3685 8.1831 9.108 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.064 pc 1.084 pc 2-year yield ......................................... 0.504 pc 0.581 pc REPRESENTATIVE RATES PER $A
Units ................... Jul 4 Jul 5 Jul 8 Jul 9 Jul 10
3/6 ................................................. 1.007 pc 1.056 pc 10-year yield ....................................... 0.702 pc 0.758 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7036 0.7020 0.6990 0.6958 0.6924
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 0.924 pc 0.963 pc Yen . . . . . . . . . . . . . . . . . 75.86 75.73 75.70 75.68 75.37
£Stg . . . . . . . . . . . . . . . . 0.5593 0.5580 0.5578 0.5563 0.5559 1 .................... 1.45 0.70 2.30 -0.50 -1.00 -0.33
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6236 0.6223 0.6224 0.6204 0.6177 3 .................... 1.47 0.67 2.24 -0.42 -0.86 -0.37
3 months ........................................... 2.3130 pc 2.3408 pc $NZ . . . . . . . . . . . . . . . . . 1.0491 1.0512 1.0522 1.0498 1.0481 6 .................... 1.75 0.73 2.16 -0.43 -0.90 -0.40
6 months ........................................... 2.2264 pc 2.2568 pc KRW . . . . . . . . . . . . . . . . 822.52 821.89 825.06 821.04 817.83 12 .................. 1.70 0.90 2.17 -0.25 -0.80 -0.28
CHRenm . . . . . . . . . . . 4.8335 4.8271 4.8167 4.7881 4.7668
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — July 10, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 21.89 21.83 21.79 21.69 21.56
3 months ........................................... 20 bps 18 bps mth year $Sing . . . . . . . . . . . . . . . 0.9536 0.9523 0.9513 0.9464 0.9429
Jul 8 Jul 9 % rtn % rtn InRuph . . . . . . . . . . . . . 9942 9930 9873 9827 9789
Australian Treasury Bonds Treasury 0 + yrs ............ 10685.22 10690.26 0.04 7.54
Semi-Govt 0 + yrs .......... 11540.99 11547.92 0.24 6.36 $HK . . . . . . . . . . . . . . . . . 5.4771 5.4684 5.4496 5.4344 5.4102 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (15.07.22)............................ 0.925 0.978 Credit 0 + yrs ............... 10412.92 10418.79 0.16 5.77 MlyR . . . . . . . . . . . . . . . . 2.9080 2.9028 2.8963 2.8820 2.8676
US Japan
Cwlth 10 year (21.04.29) .......................... 1.282 1.359 Comp Bd 0 + yrs ............ 10181.89 10187.14 0.11 6.7 SF . . . . . . . . . . . . . . . . . . 0.6940 0.6918 0.6921 0.6920 0.6876
Govt 0 + yrs ................. 3359.61 3361.33 0.1 7.16 1 Month......................... 0.6568 1 Month......................... 71.14
SDR . . . . . . . . . . . . . . . . 0.5077 0.5066 0.5051 0.5038 0.5019
NSW 3 year (30.06.22) ............................ 1.551 1.595 Bank Bill 0 + yrs............ 8943.46 8943.76 0.04 1.01 3 Months ....................... 0.6581 3 Months ....................... 70.64
Govt Infl 0 + yrs ............ 7572.16 7564.11 -0.17 7.15 TWI . . . . . . . . . . . . . . . . . 60.4 60.3 60.2 60.0 59.7
NSW 10 year (30.06.29)........................... 1.743 1.824 Master 0 + yrs .............. 3122.26 3123.6 0.1 6.06 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jul 10, 2019
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1134 – 10 July, 2019
Series Offered: 2.50% 21 May 2030. Amount offered $800 mln. Amount allotted
Indicative mid-rates of selected Australian Government securities. Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Fixed Coupon Bonds Yield
MORNING BRIEFING $800 mln. Weighted average bid: 1.3687%. Worst bid-Best bid: 1.3775-1.3625 (%). % pa Total on 3.00 NSW 20/04/29 1.828 6.25+2.1 QLD 21/02/20 1.119 +1.4
Number of bids allocated in full: 7. Coverage ratio: 2.6688. Coupon Maturity 10/07 Issue $B 3.00 NSW 20/05/27 1.617 6.50+2.1 QLD 14/03/33 2.017 +2.5
2.75% .................... 21 Oct 2019 1.058 14.9B 3.50 NSW 20/03/34 2.132 3.25+0.5 QLD 21/07/26 1.577 +1.7
TREASURY BOND TENDER
4.50% .................... 15 Apr 2020 1.025 19.4B 3.00 SA 20/07/26 1.563 +1.3
BEFORE Results of Tender Number 1133 – 8 July, 2019
Series Offered: 3.25% 21 April 2029. Amount offered $600 mln. Amount allotted 1.75% .................... 21 Nov 2020 0.992 21.5B
3.50
4.00
NSW
NSW
20/11/37
8/04/21
2.251
1.122
3.25
–0.9
+1.4
TAS 24/01/28 1.888 +1.4
THE $600 mln. Weighted average bid: 1.3367%. Worst bid-Best bid: 1.3475-1.3275 (%). 5.75% ....................
2.00% ....................
15 May 2021
21 Dec 2021
0.983
0.979
28.8B
17.8B 4.00 NSW 20/04/23 1.207
3.25
4.00+1.7
TAS 19/02/26
TAS 11/06/24
1.659
1.442
+1.1
+0.3
BELL Number of bids allocated in full: 8. Coverage ratio: 3.5083.
5.75% .................... 15 Jul 2022 0.970 25.0B 4.00 NSW 20/05/26 1.485 4.25+2.3 TAS 8/03/22 1.278 +1.3
TREASURY BOND BUY BACK TENDER 2.25% .................... 21 Nov 2022 0.971 16.5B 5.00 NSW 20/08/24 1.305 3.00+2.1 TCORP15/11/28 1.757 +1.4
Results of Tender Number 59 – 8 July, 2019 5.50% .................... 21 Apr 2023 0.977 25.2B 5.50 NSW 1/11/28 1.734 2.25+1.1 VIC 20/11/34 2.183 –1.5
The Financial Review’s online-only Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 2.75% .................... 21 Apr 2024 1.024 27.6B 6.00 NSW 1/03/22 1.134 2.50+1.9 VIC 22/10/29 1.846 +2.1
accepted $398 min. Weighted average offer: 1.0007%. Worst offer-Best offer: 3.25% .................... 21 Apr 2025 1.102 27.9B 3.00 VIC 20/10/28 1.748 +2.1
briefing brings you up to date with 0.975-1.010 (%). Number of offers allocated in full: 10. Total coverage ratio: 3.0283. 4.25% .................... 21 Apr 2026 1.183 32.4B
6.00 NSW 1/05/20 1.067
4.25
+2.1
VIC 20/12/32 2.009 +1.5
6.00 NSW 1/05/23 1.142 +1.0
markets around the globe. Our expert Series Repurchased: 5.75% 15 May 2021. Total tender size $600 mln. Offers 4.75% .................... 21 Apr 2027 1.256 29.7B
6.00 NSW 1/05/30 1.870
4.75
+1.3
VIC 20/11/30 1.904 +1.8
accepted $202min. Weighted average offer: 0.9843%. Worst offer-Best offer: 2.75% .................... 21 Nov 2027 1.296 28.0B 5.00 VIC 20/11/40 2.217 +1.2
team delivers Australia’s most 0.9725-0.990 (%). Number of offers allocated in full: 1. Total coverage ratio: 3.0283. 2.25% .................... 21 May 2028 1.328 28.2B 6.00 NSW 1/06/20 1.056 5.50+3.1 VIC 17/11/26 1.506 +1.7
2.75% .................... 21 Nov 2028 1.347 25.6B 3.00 QLD 22/03/24 1.302 +1.8
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER 3.25% .................... 21 Apr 2029 1.352 27.6B 3.25 QLD 21/07/28 1.782
5.50
+2.0
VIC 17/11/26 1.506 +1.7
Results of Tender Number 183 – 25 June, 2019 5.50 VIC 17/12/24 1.334 +1.8
from dawn until the ASX opening bell. Series Offered: 3.00% 20 September 2025. Amount offered $150 mln. Amount
2.75% .................... 21 Nov 2029 1.367 22.6B 3.50 QLD 21/08/30 1.948 5.50+1.0 VIC 17/12/24 1.334 +1.8
2.50% .................... 21 May 2030 1.380 19.6B 4.20 QLD 20/02/47 2.604 6.00+0.7 VIC 15/06/20 1.083 +3.2
allotted $150 mln. Weighted average bid: -0.2342%. Worst bid-Best bid: 1.50% .................... 21 Jun 2031 1.427 5.8B
DON’T MISS IT. Every trading morning, -0.1650--0.2675 (%). Number of bids allocated in full: 10. Coverage ratio: 2.8933. 4.50% .................... 21 Apr 2033 1.481 13.9B 4.25 QLD 21/07/23 1.264 6.00+2.0 VIC 17/10/22 1.171 +2.2
6.50 VIC 15/03/33 2.228 –0.5
only at www.afr.com TREASURY NOTE TENDER 2.75% .................... 21 Jun 2035 1.595 7.8B 4.75 QLD 21/07/25 1.432
6.50
+1.0
VIC 15/03/33 2.228 –0.5
Results of Tender Number 14/19 – 4 July, 2019 3.75% .................... 21 Apr 2037 1.681 12.0B 5.50 QLD 21/06/21 1.166 2.50+1.6 WA 22/07/20 1.161 +0.3
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 3.25% .................... 21 Jun 2039 1.774 8.7B 5.75 QLD 22/07/24 1.324 2.75+1.7 WA 24/07/29 1.842 –0.1
/financial review 25 October 2019 500 1.1010 1.12-1.04 2.75% .................... 21 May 2041 1.868 3.6B 6.00 QLD 14/06/21 1.107 2.75+3.1 WA 20/10/22 1.241 +2.7
3.00% .................... 21 Mar 2047 1.971 13.0B 6.00 QLD 21/07/22 1.200 +2.4
TREASURY INDEXED BONDS (yield %) 3.00 WA 21/10/26 1.590 +2.1
All yields in this table are closing rates.
@financialreview Nov 27 n/a Aug 35 n/a Aug 40 n/a Feb 50 n/a Source: Thomson Reuters July 10, 2019. Source: Thomson Reuters July 10, 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 103.98 96.70 103.50 103.26 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 103.26 78 801.439 103.26 103.40 - - 16/09/19 -
107.30 100.00 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 104.80 - - 103.00 104.95 100 8.00sa 28/06/19 10/07/21 104.90 99.004 104.90 104.40 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 104.89 128 1334.32 104.61 104.89 - - 16/09/19 -
109.00 102.00 107.50 107.40 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 107.50 3 32.759 107.40 107.50 100 1.00sa 17/06/19 7/06/21 108.19 103.51 107.74 107.26 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 107.72 10 111.569 107.50 107.72 - - 17/06/19 -
101.00 96.75 100.00 99.80 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 9 89.153 99.86 100.00 100 7.75q 28/06/19 24/12/20 .974 .893 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .955 - - .955 .976 - - 20/06/19 -
101.99 97.00 99.70 99.60 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 99.60 11 106.863 99.80 100.41 100 7.75q 28/06/19 24/12/21 104.25 100.34 104.06 103.00 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 103.60 35 360.296 103.00 103.60 - 4.44 24/09/19 -
109.60 103.30 108.45 107.96 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 107.96 33 358.309 107.96 108.15 - 6.00 17/09/19 -
Floating Rate Notes 109.00 100.55 107.50 106.60 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 106.60 80 853.124 106.60 106.75 - - 16/09/19 -
104.50 100.10 102.85 102.30 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 102.35 52 536.628 102.05 102.35 100 4.49q 15/07/19 15/12/20 107.85 101.90 107.70 107.25 MQGPD CN 3-BBSW+4.15% PERP NON-CUM RED T-09-26 ........... 107.70 454 4869.67 107.35 107.70 - - 10/09/19 -
84.00 76.75 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 81.701 - - 82.10 83.50 100 2.64q 30/08/19 - 97.72 77.80 97.62 97.21 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 97.62 30 296.205 97.63 98.59 - - 15/07/19 -
104.93 100.25 103.30 102.92 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.30 149 1530.15 102.96 103.30 100 5.30q 16/09/19 23/04/75 103.10 99.42 102.62 102.30 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 102.62 42 425.344 102.40 102.62 - 3.51 17/09/19 -
103.00 100.10 101.69 101.40 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.45 7 68.692 101.45 101.60 100 5.41q 8/10/19 22/12/22 102.95 100.30 102.20 101.95 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 101.95 47 483.421 101.95 102.15 - 3.67 23/09/19 -
94.00 82.00 93.86 93.05 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 93.66 6 58.183 93.05 93.86 100 3.40q 15/07/19 - 108.185 104.42 107.53 107.32 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 107.53 194 2080.94 107.36 107.748 - 4.66 8/10/19 -
91.99 82.30 91.899 91.50 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 91.50 313 2862.66 91.50 91.979 100 2.89q 15/08/19 - 104.95 100.00 102.20 101.88 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 101.88 222 2263.50 101.80 102.10 - - 20/09/19 -
105.90 100.40 105.60 105.60 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 105.60 - 2.851 104.61 107.00 100 6.38q 5/07/19 5/10/22 107.70 100.499 107.70 106.41 NABPF CN 3-BBSW+4.00% PERP NON-CUM RED T-06-26 ........... 106.92 106 1137.87 106.41 106.92 - - 17/09/19 -
113.15 105.20 108.00 107.40 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 107.75 5 53.952 107.75 108.50 100 5.03q 8/10/19 5/10/23 109.88 102.50 108.90 107.80 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 108.90 5 52.470 108.00 108.90 - 4.73 21/10/19 -
81.01 75.50 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 81.00 - - 81.00 81.50 100 2.39q 30/08/19 - 103.33 99.97 102.20 101.90 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.90 15 155.042 101.90 102.05 - 3.62 17/09/19 -
106.00 100.10 100.80 100.25 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 100.80 1 12.472 100.20 100.80 100 6.44q 22/07/19 21/04/22 105.10 100.99 104.93 104.66 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 104.90 37 384.514 104.80 104.90 - - 17/09/19 -
104.55 98.80 104.04 103.72 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 104.04 14 147.502 103.73 104.04 - - 17/09/19 -
Convertible Notes 97.50 60.00 87.25 85.01 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 85.01 2 19.810 85.01 87.25 - - 23/08/19 -
1.02 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.02 - - 1.003 1.02 .96 6.25q 12/06/19 30/11/21 103.80 96.90 102.589 102.33 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 102.341 64 658.152 102.34 102.40 - 3.36 23/09/19 -
103.00 100.00 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 100.211 - - 100.301 101.00 100 4.95q 30/09/19 22/06/23 104.49 101.00 104.40 103.92 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 104.30 68 703.904 104.01 104.38 - 4.03 23/09/19 -
104.30 100.52 101.75 101.20 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 101.20 27 275.474 101.23 101.51 100 5.84q 17/06/19 31/12/36 107.999 103.66 106.50 106.00 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 106.30 264 2810.49 106.00 106.50 - 4.65 30/09/19 -
102.40 99.20 102.00 101.90 NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 101.90 24 239.491 101.901 103.40 100 5.50sa 29/03/19 31/03/20 103.10 95.102 102.69 102.10 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 102.20 110 1129.74 102.00 102.289 - - 23/09/19 -
88.15 75.00 83.86 83.30 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 83.86 15 126.103 83.30 83.86 100 5.67sa 15/10/19 15/04/2100 105.00 99.40 104.97 104.66 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 104.97 110 1149.10 104.68 104.99 - - 18/09/19 -
Hybrid Securities 105.20 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 103.70 - - 104.00 105.79 - 5.51 12/06/19 -
107.40 99.95 105.309 105.00 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 105.10 22 232.999 104.90 105.10 - 5.11 23/09/19 - Australian Government Bonds
105.00 100.16 104.70 104.26 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 104.35 136 1424.34 104.20 104.45 - 3.81 2/09/19 - 124.005 124.005 124.005 124.005 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 124.005 6 69.443 122.843 126.88 100 3.00sa 23/09/19 21/03/47
104.09 99.002 104.00 103.69 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 103.72 237 2462.58 103.72 103.76 - 3.67 24/09/19 -
105.30 99.67 105.30 105.01 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 105.17 118 1236.93 105.12 105.27 - 3.92 24/09/19 - 103.75 103.65 103.75 103.65 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 103.65 2 23.654 103.50 103.82 100 4.50sa 15/10/19 15/04/20
108.97 102.785 108.94 108.53 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 108.93 76 829.752 108.56 108.93 - - 20/09/19 - 127.33 127.33 127.33 127.33 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 127.33 1 6.876 126.76 127.23 100 4.75sa 21/10/19 21/04/27
106.00 99.50 105.96 105.60 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 105.96 35 367.595 105.85 105.96 - - 20/09/19 - 118.978 118.078 118.978 118.078 GSBG29 TB 3.25% 21-04-29 SEMI.......................................... 118.078 - 5.201 115.00 118.828 100 3.25sa 21/10/19 21/04/29
104.74 98.00 104.48 104.05 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 104.48 12 130.179 104.06 104.48 - - 15/05/19 - 133.58 133.40 133.58 133.40 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 133.40 8 110.189 132.548 133.348 100 3.75sa 21/10/19 21/04/37
103.498 99.30 102.28 101.99 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 102.10 32 327.284 102.10 102.28 - 3.50 2/12/19 - 109.64 109.62 109.64 109.62 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.62 10 111.374 109.493 109.94 100 5.75sa 15/11/19 15/05/21
105.15 100.11 104.11 103.62 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 103.62 6 64.002 103.80 104.00 - 4.01 16/12/19 - 117.09 116.20 117.09 116.20 GSBK35 TB 2.75% 21-06-35 SEMI.......................................... 116.20 1 12.797 116.05 117.56 100 2.75sa 23/12/19 21/06/35
104.39 98.21 103.92 103.601 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 103.61 17 174.699 103.45 103.61 - - 13/09/19 - 126.142 126.142 126.142 126.142 GSBK39 TB 3.25% 21-06-39 SEMI.......................................... 126.142 - 3.532 124.935 125.735 100 3.25sa 23/12/19 21/06/39
103.15 99.65 102.29 101.86 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 102.25 54 552.745 102.00 102.25 - 3.62 26/08/19 - 114.381 114.38 114.381 114.38 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 114.381 - 2.059 114.00 114.35 100 5.75sa 15/07/19 15/07/22
106.85 101.00 106.85 106.38 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 106.76 38 400.655 106.25 106.76 - - 22/08/19 - 101.029 101.029 101.029 101.029 GSBS19 TB 2.75% 21-10-19 SEMI.......................................... 101.029 - 2.425 101.026 101.326 100 2.75sa 21/10/19 21/10/19
101.37 95.60 101.05 100.85 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 100.95 315 3184.36 100.86 100.90 - 3.20 16/09/19 - 101.53 101.52 101.53 101.52 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 101.52 2 20.812 101.217 101.517 100 1.75sa 21/11/19 21/11/20
108.04 103.80 107.50 107.261 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 107.349 68 733.827 107.27 107.39 - 4.88 16/09/19 - 119.38 119.38 119.38 119.38 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 119.38 - - 119.03 119.35 115 1.25q 21/08/19 21/02/22
104.69 100.00 104.52 104.05 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 104.15 125 1301.03 104.15 104.25 - - 16/09/19 - 147.874 147.874 147.874 147.874 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 147.874 2 29.575 147.348 147.85 123 3.00q 20/09/19 20/09/25
16
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 Jul 9 Jul 10
July 9, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
All-World............................. 334.15 346.74 356.29 2.46 FTSE Asia Pacific Ex Japan Ex China Index 2231.57 2028.56 2084.43 3.18 Gold Spot closing - $US (IRES) ............... 1393.52 1392.25 –22.65 to 26,783.49 *
AW Asia Pac ex Jpn HK Au NZ .... 302.17 296.14 304.29 2.62 FTSE Saudi Arabia Index .......... 341.34 341.34 350.74 3.73 Iron Ore Spot 62% grade $US/t .............. 118.38 121.57 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
835.43
600.85
142.12
780.48
627.85
142.12
801.97
645.14
146.03
2.58
2.11
3.32
Germany.............................
Greater China .......................
Greece ...............................
381.86
383.02
37.63
420.86
389.08
17.26
381.86
399.79
37.63
3.13
2.76
2.92
Kuala Lumpur Spot Tin $US/t ................ 18,390 18,390 , +43.35 to 8141.73 *
Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
132.23
252.95
346.71
132.23
247.84
313.96
135.87
254.67
369.36
3.56
2.43
2.43
Hong Kong ..........................
Hungary .............................
India..................................
1102.32
3832.76
2659.21
1099.29
287.23
1798.76
1129.56
295.14
1848.30
2.85
2.34
1.46
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8493
2561
8326
2557
= +3.68 to 2979.63 *
AW ex Europe ....................... 623.66 636.57 654.10 2.19 Indonesia ............................ 3515.21 405.53 416.69 2.74 UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
365.56
175.63
2039.53
367.80
175.63
1890.40
377.93
180.47
1942.46
2.36
2.45
2.46
Ireland ...............................
Israel .................................
Italy...................................
421.07
427.08
137.02
425.21
179.37
106.19
421.07
184.31
137.02
1.52
3.16
3.81
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2707
17,993
2727
18,015 = –12.80 to 7536.47 *
Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
353.13
564.63
330.67
365.73
459.92
345.25
375.80
472.59
354.75
2.46
3.16
2.45
Japan ................................
Korea ................................
Kuwait ...............................
105.04
291.54
427.18
152.78
1119.29
424.94
156.99
1150.12
436.64
2.44
2.51
3.36
Gold $/oz .....................................
Silver $/oz....................................
2009.93
21.85
2017.28
21.98
. –14.01 to 3509.75 *
AW ex UK............................ 342.10 359.86 369.77 2.36 Latin America ....................... 1175.64 621.77 638.89 3.30 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
265.92
643.50
427.15
285.59
434.80
423.51
293.45
446.78
435.17
3.16
3.45
1.97
Malaysia .............................
Mexico...............................
Middle East & Africa ................
235.57
135778.91
1169.91
638.14
6572.36
699.19
655.72
6753.37
718.44
3.26
3.21
3.42
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1184.89
2256.25
1186.42
2256.40
. –106.96 to 12,436.55 *
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
546.54
302.32
516.47
576.35
309.00
507.63
592.23
317.51
521.61
3.24
2.74
2.65
Netherlands .........................
New Zealand ........................
Nordic................................
533.38
103.37
238.90
594.28
128.63
259.65
533.38
132.17
266.80
3.10
3.70
3.22
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Jul 8
5912.0
Jul 9
5805.0
, +82.26 to 16,545.21 *
Asia Pacific ex Japan............... 498.72 535.59 550.34 2.93 North America ...................... 421.72 424.08 435.76 1.93 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
457.23
565.00
2156.31
510.80
652.92
1932.83
524.87
670.90
1986.06
3.08
3.11
3.24
Norway ..............................
Pakistan .............................
877.17
1029.43
746.88
398.06
767.45
409.02
4.03
7.06
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
18,425
1884.0
18,305
1901.5 = –31.67 to 21,533.48
Peru .................................. 154.08 2350.02 2414.74 0.74 Zinc S.H.G. sett tonne $US................... 2392.0 2372.0
New Zealand (NZX 50)
,
Asia Pac ex Jp India Pak Au NZ ... 463.58 478.38 491.56 2.80 Philippines .......................... 689.53 269.62 277.04 1.61
Asia Pacific ex Jpn Pak Au NZ..... 3850.56 3850.56 3956.61 2.65 Poland ............................... 12741.75 169.33 173.99 2.90 Aluminium H.G. sett tonne $US .............. 1783.0 1783.0 +112.03 to 10,650.14
Australia ............................. 554.19 577.17 593.07 4.15 Portugal ............................. 115.30 94.16 115.30 4.35 Nickel sett tonne $US ........................ 12,525 12,560
Austria ............................... 291.37 321.35 291.37 3.99 Qatar ................................. 293.06 292.97 301.04 3.84 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
442.33
4042.49
613.22
498.28
576.83
644.96
442.33
592.72
662.72
3.04
3.29
3.21
Russia ...............................
Secondary Emerging...............
332.37
841.07
332.37
705.24
341.52
724.66
5.96
2.61
COAL $US per tonne Jul 8 Jul 9 , +77.34 to 28,193.62
Singapore ........................... 339.21 540.73 555.62 4.37 globalCOAL RB Index™ ....................... 66.56 66.17
Korea (KOSPI)
,
Chile ................................. 858.37 884.81 909.18 3.41 South Africa ......................... 3425.34 1105.58 1136.03 3.05
China (HK Listed) ................... 3469.58 3457.54 2766.34 2.94 globalCOAL DES ARA Index™................. 57.75 57.56
China................................. 26583.24 3131.80 3218.05 2.28
Spain................................. 410.04 364.54 410.04 3.75 +6.75 to 2058.78
Sweden.............................. 1748.59 1246.61 1280.94 2.99 Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 5150.10 3346.69 3438.86 4.25 Switzerland.......................... 540.37 877.28 901.44 2.96 China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1186.97
2209.30
249.21
299.36
2439.28
270.19
307.60
2506.46
277.63
6.01
2.16
2.86
Taiwan ...............................
Thailand .............................
84.16
163.76
338.88
136.87
348.21
140.64
3.99
2.90
OIL $US per bbl
WTI Cushing Spot.............................
Jul 8
57.32
Jul 9
57.54
. –13.48 to 3053.52
Turkey................................ 28977.79 67.00 68.84 5.14
Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 445.72 542.50 557.45 3.44 UAE .................................. 321.54 321.52 330.38 5.29 Nymex Crude Future .......................... 57.47 58.80
Developed EMEA................... 363.51 342.27 351.70 3.49
Developed Europe.................. 220.92 245.30 252.06 3.49
UK.................................... 457.84 384.97 395.57 4.28
Dated Brent Spot ............................. 64.26 65.19 +95.70 to 10,798.48
USA .................................. 1255.34 1255.34 1289.91 1.87
Dev Europe ex Eurobloc ex UK.... 243.24 284.85 292.69 2.92 World................................. 551.77 616.60 633.58 2.45 Tapis .......................................... 67.46 68.39 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
Developed Eurozone ...............
209.01
226.06
182.24
264.99
254.76
220.22
272.29
261.78
226.28
3.19
3.23
3.32
World ex Greece .................... 179.22 179.22 184.16
© FTSE International Limited 2001. All Rights Reserved
2.44
AUSTRALIAN POWER INDICES Jul 9
= +10.73 to 6399.05 +
Singapore (Straits Times)
,
Developed ex Eurobloc ............ 352.11 363.80 373.82 2.29 Index EPI NPI
Developed ex Japan ............... 340.50 361.91 371.88 2.39
Developed ex North America...... 225.61 254.37 261.37 3.23
MSCI GLOBAL INDICES 2019 ................................. 44.49 45.47 +10.04 to 3339.50 +
Developed ex UK ................... 328.17 355.64 365.43 2.28 Jul 9 Jul 8 %chng %chng for 2020 ................................. 86.57 89.24 Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
234.19
321.41
546.18
263.90
341.92
393.50
271.17
351.33
404.33
3.23
2.40
5.24
MAJOR COUNTRIES - IN LOCAL CURRENCY
2019 2019 for yr yr in $A
2021 .................................
2022 .................................
70.89
69.08
72.72
72.06
. –6.31 to 1676.56 +
USA ....................... 2833.5 2835.9 18.9 20.8
India (Sensex)
.
Egypt................................. 5734.72 239.42 246.01 3.20 United Kingdom ......... 2169.1 2173.2 11.4 10.9
EMEA ................................ 377.39 345.92 355.44 3.55 Indices represent the national price of Australian electricity futures listed across National
Emerging ............................ 690.50 524.59 539.04 2.94
Canada ................... 2111.5 2103.8 15.3 21.9 Electricity Market regions. Source: ASX Energy –116.81 to 38,614.01 +
Japan ..................... 947.9 948.9 6.1 8.8
Emerging Asia Pacific .............. 516.34 459.60 472.26 2.53 France .................... 1999.2 2005.4 16.7 16.2
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
668.36
543.05
1199.25
450.48
400.32
1190.22
462.88
411.34
1223.00
4.14
5.50
2.92
Germany..................
Switzerland...............
Australia ..................
949.3
1341.0
1338.6
956.8
1345.5
1339.0
12.5
19.5
17.3
12.1
20.5
17.3
, +7.04 to 1728.52 +
New Zealand ............. 160.7 161.6 21.1 21.3 World (MSCI)
=
Emerging Latin America ........... 1175.64 621.77 638.89 3.30
Eurobloc ............................. 182.26 220.24 226.30 3.32 Singapore ................ 1754.2 1758.0 10.0 12.0
Europe ............................... 224.19 245.64 252.41 3.56 Hong Kong ............... 17831.2 17984.5 14.4 16.5 –1.0 to 2193.6 *
Europe Asia Pacific ................. 245.07 270.51 277.96 3.15 INTERNATIONAL - IN US DOLLARS
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
306.23
268.72
395.30
268.71
406.19
276.11
3.26
3.78
World......................
EAFE ......................
Europe ex UK ............
2189.9
1913.5
1983.2
2194.6
1922.8
1994.2
16.2
11.3
13.5
18.1
13.1
15.3
= +0.04 to 189.60 *
Europe ex UK ....................... 211.24 262.27 269.50 3.30
World ex Australia ....... 2231.0 2235.6 16.3 18.2 LONDON METAL EXCHANGE LME Index
.
Finland............................... 728.98 654.70 728.98 4.73
France ............................... 514.88 560.76 514.88 3.18 Kokusai Index............ 2231.2 2236.1 17.1 19.0 Volume in tonnes - July 9, 2019
FTSE Developed Ex Korea......... 324.27 343.95 353.43 2.40 Pacific .................... 2683.0 2693.2 9.6 11.4 Aluminium HG ............... 948,650 Nickel........................ 154,104
–12.8 to 2759.6 *
FTSE Developed Ex US EX Korea Index 1551.71 1337.01 1373.84 3.26 Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices. Copper ...................... 296,025 Tin .............................. 6,490 * Indices for July 9, 2019
FTSE Emerging Inc Korea Index .. 696.04 540.36 709.89 2.89 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Lead .......................... 63,650 Zinc........................... 85,550 + Latest available Source: Thomson Reuters
change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva

Australian Sharemarket: Tables

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Australian Sharemarket: Tables

Hochgeladen von

Copyright:

Verfügbare Formate

Tables 1

Thursday 11 July 2019

Australian Sharemarket Trading data for Wednesday, July 10, 2019

Top 300 Companies BEFORE THE BELL ... only at www.afr.com

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

Equity Call Warrants Rio Tinto Last Sale Price $103.67

DERIVATIVES - SHARE OPTIONS cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

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

Das könnte Ihnen auch gefallen