Australian Sharemarket: Tables

Tables 1
Tuesday 11 December 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Monday, December 10, 2018

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

+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
4.26 3.12 3.37 3.30 ABP Abacus Prop Grp .......... 3.30 -7 8877 3.30 3.31 18.00 2.34 3.18 5.45 42.18 7.8 1.48 .88 .945 .905 KAR Karoon Gas Aust........... .92 - 2686 .915 .92 - - - - -74.03 -
1.71 .76 1.395 1.35 AX1 Accent Grp .................. 1.375 -1.5 7920 1.37 1.38 6.75 f 1.22 .09 4.91 8.23 16.7 2.48 .825 1.495 1.405 KDR Kidman Res ................. 1.435 +9.5 58032 1.43 1.44 - - - - -2.73 -
7.07 4.20 ▼ 4.57 4.20 ABC Adelaide Brighton........... 4.25 -40 54602 4.24 4.27 21.00 f 1.44 1.43 4.94 30.30 14.0 10.00 2.61 3.17 3.035 KGN Kogan Com.................. 3.09 -12 8894 3.08 3.09 13.00 f 1.16 .44 4.21 15.10 20.5
23.00 5.10 12.48 11.87 APT Afterpay Touch .............. 11.97 -72 16711 11.96 11.97 - - .51 - -4.00 - 21.73 11.51 ▼ 12.21 11.51 LLC Lendlease Grp ............. 11.65 -63 50125 11.64 11.66 69.00 1.99 8.70 5.92 137.00 8.5
25.79 17.44 19.57 19.32 AGL AGL Energy.................. 19.47 -22 20431 19.46 19.48 117.00 p 2.07 7.81 6.01 242.00 8.0 9.05 6.64 6.95 6.75 LNK Link Admin Hldg ............ 6.81 -20 17827 6.80 6.81 20.50 f 1.39 -.94 3.01 28.56 23.8
9.40 6.31 7.28 6.94 ALQ ALS........................... 6.99 -22 10776 6.98 6.99 20.00 p 1.48 .20 2.86 29.63 23.6 .875 .385 .50 .465 LNG Liquefied Natural............ .465 -3.5 24200 .46 .47 - - .11 - -4.40 -
30.51 12.49 21.23 20.45 ALU Altium ........................ 20.84 -105 6858 20.83 20.84 27.00 1.45 1.08 1.30 39.05 53.4 12.53 6.35 7.26 6.93 LOV Lovisa Hldgs ................ 7.00 -33 1548 7.00 7.01 27.00 f 1.27 .40 3.86 34.24 20.4
.505 .18 .19 .18 AJM Altura Min.................... .185 -.5 16914 .18 .185 - - - - -.74 - 2.96 1.545 1.68 1.595 LYC Lynas......................... 1.67 -1 68284 1.665 1.67 - - - - 8.84 18.9
3.20 2.16 ▼ 2.22 2.16 AWC Alumina ...................... 2.18 -2 91363 2.17 2.18 23.63 f .95 .87 10.84 22.41 9.7 1.815 .79 .90 .88 MLD MACA........................ .885 -.5 6624 .885 .89 6.50 f 1.39 1.19 7.34 9.06 9.8
1.235 .89 .98 .935 AMA AMA Grp..................... .94 -3 8576 .94 .945 2.50 f 1.17 -.06 2.66 2.93 32.1 129.87 96.56 112.31 109.545 MQG Macq Grp.................... 109.89 -343 10320 109.89 109.90 535.00 p 1.45 45.12 4.87 776.10 14.2
2.25 .70 1.065 .99 AYS Amaysim Au ................. .99 -5 2641 .985 1.02 5.10 f .25 -.69 5.15 1.30 76.2 29.52 21.80 26.35 25.06 MFG Magellan Fin Grp............ 25.41 -134 8145 25.39 25.41 134.50 f .91 2.92 5.29 122.00 20.8
15.77 12.665 13.55 13.225 AMC Amcor........................ 13.25 -24 35923 13.25 13.26 58.82 1.44 -1.68 4.44 84.70 15.6 1.425 .61 .952 .875 MYX Mayne Pharma .............. .885 -5.5 103193 .885 .89 - - .12 - -9.16 -
5.47 2.27 ▼ 2.34 2.27 AMP AMP.......................... 2.28 -5 126107 2.28 2.29 24.50 p .73 1.30 10.75 18.00 12.7 18.65 13.35 14.18 13.64 MMS McMillan Shakespr ......... 13.87 -22 2936 13.85 13.88 73.00 f .83 2.01 5.26 60.90 22.8
29.64 21.66 ▼ 22.45 21.66 ANN Ansell ........................ 21.85 -64 7180 21.84 21.86 60.01 7.59 4.82 2.75 455.67 4.8 3.39 2.315 ▼ 2.37 2.315 MPL Medibank Private ........... 2.35 -3 96846 2.34 2.35 12.70 f 1.28 .54 5.40 16.20 14.5
30.39 24.64 ▼ 25.41 24.64 ANZ ANZ Banking Grp ........... 24.64 -107 77401 24.62 24.70 160.00 f 1.39 18.47 6.49 221.60 11.1 4.56 2.65 3.65 3.55 MP1 Megaport .................... 3.58 -8 4452 3.58 3.63 - - .60 - -23.00 -
10.29 7.59 9.21 8.72 APA APA Grp...................... 8.80 -32 29540 8.80 8.82 45.00 p .52 -.04 5.11 23.30 37.8 2.47 1.175 ▼ 1.255 1.175 MSB Mesoblast ................... 1.24 - 9159 1.185 1.24 - - .07 - -10.26 -
16.00 7.64 13.29 12.55 APX Appen........................ 12.61 -83 7533 12.60 12.61 7.00 f 2.78 -.08 .56 19.45 64.8 1.227 .365 .40 .385 MLX Metals X...................... .395 +.5 7561 .39 .395 1.00 - .28 2.53 -4.30 -
23.94 15.80 ▼ 16.40 15.80 ARB ARB .......................... 15.95 -36 2112 15.95 15.99 37.00 f 1.74 3.50 2.32 64.30 24.8 3.73 2.355 2.44 2.355 MTS Metcash ..................... 2.40 -4 46712 2.39 2.40 13.50 f - .46 5.63 -14.70 -
1.635 1.38 1.50 1.405 ALG Ardent Leisure............... 1.44 -6 9022 1.44 1.445 - - - - - - 22.14 12.39 14.49 14.22 MIN Mineral Resources.......... 14.22 -8 12993 14.22 14.23 65.00 f 2.24 6.58 4.57 145.30 9.8
2.50 2.12 2.46 2.43 ARF Arena REIT................... 2.44 -1 1130 2.43 2.44 12.97 1.88 1.97 5.32 24.33 10.0 2.54 2.005 2.30 2.24 MGR Mirvac Grp................... 2.25 -6 125311 2.25 2.26 11.30 2.60 2.31 5.02 29.40 7.7
33.06 21.61 ▼ 22.02 21.61 ALL Aristocrat Leisure ........... 21.91 -29 39546 21.90 21.91 46.00 f 1.85 -3.39 2.10 85.00 25.8 18.86 13.08 ▼ 13.65 13.08 MND Monadelphous Grp......... 13.27 -41 4077 13.27 13.28 62.00 f 1.23 4.16 4.67 76.11 17.4
3.72 1.97 ▼ 2.04 1.97 ARQ ARQ Grp ..................... 2.00 -3 1014 2.00 2.01 7.00 f .39 -.76 3.50 2.75 72.7 1.42 .882 .99 .965 MVF Monash IVF Grp............. .985 - 1182 .975 .995 6.00 f 1.52 -.38 6.09 9.10 10.8
1.63 .62 .957 .89 AHY Asaleo Care ................. .95 +.5 18498 .945 .95 10.00 p - - 10.53 -13.30 - 2.31 1.51 1.605 1.56 MNY Money3 ...................... 1.565 -1 1474 1.565 1.575 9.50 f 2.10 1.14 6.07 19.91 7.9
68.91 53.40 59.34 58.52 ASX ASX........................... 58.59 -141 6440 58.58 58.64 216.30 f 1.06 7.79 3.69 230.00 25.5 .76 .345 .402 .39 MYR Myer Hldgs .................. .39 -1 12956 .39 .395 2.00 f - .19 5.13 -59.20 -
7.26 5.18 6.85 6.565 ALX Atlas Arteria ................. 6.64 -29 30474 6.63 6.65 24.00 .29 -.22 3.61 6.96 95.4 3.79 2.72 3.51 3.46 MYO MYOB Grp................... 3.50 +1 84668 3.50 3.51 11.50 .84 -.78 3.29 9.65 36.3
6.95 5.71 6.94 6.76 AIA Auckland Intl Airport........ 6.82 -7 1223 6.80 6.82 20.14 2.47 4.34 2.95 49.81 13.7 5.22 4.30 4.37 4.30 MYS MyState...................... 4.31 -6 222 4.31 4.46 28.75 f 1.22 2.54 6.67 34.97 12.3
.83 .24 .72 .675 AMI Aurelia Metals ............... .70 +2 22317 .695 .705 - - .21 - 15.50 4.5 3.86 2.26 3.08 2.88 NAN Nanosonics................. 2.91 -19 9091 2.90 2.91 - - .26 - 1.92 151.6
5.49 3.90 4.45 4.36 AZJ Aurizon Hldgs ............... 4.36 -6 75362 4.35 4.36 27.10 p .89 2.30 6.22 23.99 18.2 30.64 23.30 ▼ 23.68 23.30 NAB National Aust Bank ......... 23.39 -61 66551 23.39 23.40 198.00 f 1.02 16.09 8.47 201.29 11.6
2.904 1.205 ▼ 1.265 1.205 ASL Ausdrill....................... 1.21 -6 25964 1.21 1.215 5.00 f 3.48 2.14 4.13 17.40 7.0 1.79 1.419 1.78 1.752 NSR Natl Storage REIT........... 1.765 -1 12723 1.76 1.765 9.60 .03 1.51 5.44 .33 534.8
1.94 1.505 1.605 1.565 AST AusNet Services ............ 1.585 -.5 52526 1.585 1.59 9.48 p .79 .83 5.98 7.46 21.2 6.24 3.11 4.23 4.06 NGI Navigator Global ............ 4.11 -9 5634 4.07 4.12 21.34 - 48.42 5.19 -10.89 -
1.445 1.065 1.175 1.145 AAC Aust Agricult Co............. 1.15 -1.5 3958 1.145 1.155 - - 1.50 - -22.39 - 5.64 3.87 5.18 4.925 NVT Navitas....................... 4.95 -31 7207 4.95 4.96 17.40 p - -1.04 3.52 -15.60 -
1.945 1.227 1.485 1.455 API Aust Pharmaceutical ....... 1.475 -.5 17227 1.47 1.475 7.50 f 1.31 .47 5.08 9.80 15.1
2.08 1.55 1.905 1.85 ASB Austal ........................ 1.87 +1 1680 1.86 1.87 5.00 2.26 1.52 2.67 11.30 16.5 1.935 .577 1.595 1.465 NEA Nearmap..................... 1.47 -12.5 17160 1.47 1.475 - - - - -2.84 -
3.87 1.455 ▼ 1.66 1.455 AHG Automotive Hldgs........... 1.47 -18 28325 1.47 1.48 16.30 f .60 .72 11.09 9.80 15.0 9.99 5.50 7.99 7.78 NWL Netwealth Grp............... 7.80 -20 2242 7.80 7.81 -f - .28 - 8.96 87.1
2.34 1.905 2.10 2.08 AVN Aventus Grp ................. 2.09 - 2106 2.08 2.09 16.30 1.69 2.38 7.80 27.50 7.6 1.475 .62 .76 .735 NCZ NEW Century Res........... .745 +.5 19794 .735 .745 - - - - -32.32 -
2.86 1.585 1.68 1.605 AOG Aveo Grp..................... 1.605 -5.5 18018 1.605 1.61 9.00 7.03 3.92 5.61 63.30 2.5 4.04 1.935 3.26 3.10 NHC New Hope Corp............. 3.15 -12 41140 3.15 3.16 8.00 f 2.25 2.20 2.54 18.00 17.5
13.00 9.36 ▼ 9.77 9.36 BOQ Bank of Qld ................. 9.43 -31 23972 9.41 9.44 76.00 f 1.13 7.50 8.06 85.50 11.0 23.69 18.575 21.63 21.27 NCM Newcrest Min ............... 21.30 +33 36237 21.29 21.30 24.73 f 1.44 13.07 1.16 35.58 59.9
7.85 5.42 6.33 6.12 BAP Bapcor ....................... 6.17 -21 6991 6.17 6.18 15.50 f 2.19 -.19 2.51 33.90 18.2 22.62 17.36 ▼ 17.71 17.36 NWS News Corp .................. 17.38 -45 1425 17.38 17.40 18.99 - 6.01 1.09 -351.78 -
2.26 1.08 1.615 1.475 BPT Beach Energy ............... 1.49 -8.5 168088 1.485 1.49 2.00 f 4.58 .81 1.34 9.16 16.3 8.19 5.26 6.51 6.09 NXT NEXTDC ..................... 6.14 -35 27587 6.13 6.14 - - 2.57 - 2.25 272.9
8.15 5.56 5.89 5.70 BGA Bega Cheese ................ 5.71 -19 2915 5.71 5.72 11.00 f 1.42 1.19 1.93 15.60 36.6 7.20 4.67 ▼ 4.80 4.67 NHF NIB Hldgs.................... 4.72 -14 17359 4.71 4.72 20.00 f 1.47 .53 4.24 29.40 16.1
23.07 6.91 7.55 7.31 BAL Bellamys Aust ............... 7.35 -25 13247 7.35 7.36 -f - 1.48 - 39.20 18.8 7.34 4.91 5.37 5.23 NCK Nick Scali .................... 5.27 -8 2120 5.23 5.28 40.00 f 1.26 1.00 7.59 50.60 10.4
12.04 9.75 10.56 10.27 BEN Bendigo&Adelaide Bk ...... 10.36 -25 11315 10.35 10.37 70.00 f 1.28 8.16 6.76 89.90 11.5 2.665 1.50 1.667 1.59 NEC Nine Entertainment ......... 1.595 -8 110533 1.59 1.60 10.00 f 2.40 .23 6.27 24.00 6.6
35.68 27.53 31.86 31.24 BHP BHP .......................... 31.29 +11 173970 31.29 31.30 159.13 f .59 15.22 5.09 94.17 33.2 9.49 5.57 8.63 8.33 NST Northern Star................ 8.42 +22 37736 8.42 8.45 9.50 f 3.38 1.31 1.13 32.10 26.2
3.27 1.965 2.12 2.08 BIN Bingo Ind .................... 2.11 -2 26494 2.11 2.12 -f - .38 - 10.00 21.1 2.17 1.16 1.88 1.78 NWH NRW Hldgs .................. 1.80 -9.5 6366 1.79 1.80 2.00 f 5.80 .57 1.11 11.60 15.5
173.715 116.01 124.55 118.61 BKL Blackmores.................. 119.25 -528 379 119.20 119.28 305.00 f 1.33 6.46 2.56 406.40 29.3 9.445 5.31 5.98 5.71 NUF Nufarm....................... 5.78 -22 12538 5.77 5.78 11.00 - .86 1.90 -5.02 -
14.90 .965 1.02 .975 BLA Blue Sky Alt Invest .......... .98 -1.5 1633 .98 1.00 23.00 f - 1.97 23.47 -99.18 - 4.39 3.09 4.08 3.98 OGC OceanaGold Corp ......... 4.01 +3 2015 4.01 4.02 2.98 14.04 - .74 41.84 9.6
19.00 11.02 11.91 11.43 BSL BlueScope Steel ............ 11.50 -52 30583 11.49 11.54 14.00 20.13 7.90 1.22 281.78 4.1 2.47 1.28 1.815 1.725 OFX OFX Grp ..................... 1.73 -7 2960 1.72 1.73 5.64 f 1.46 .25 3.26 8.23 21.0
8.22 4.82 ▼ 4.99 4.82 BLD Boral ......................... 4.89 -13 59711 4.88 4.89 26.50 p 1.42 1.99 5.42 37.62 13.0 9.265 6.99 7.38 7.20 OSH Oil Search.................... 7.33 +4 35567 7.32 7.33 9.83 2.18 3.07 1.34 21.44 34.2
11.75 8.58 10.30 10.01 BXB Brambles .................... 10.05 -28 31751 10.05 10.06 29.00 p 2.19 1.82 2.89 63.59 15.8 1.70 .65 1.44 1.34 OMH OM Hldgs.................... 1.34 -7 1627 1.34 1.35 3.00 8.95 .55 2.24 26.86 5.0
4.76 1.66 3.83 3.47 BVS Bravura Solution ............ 3.51 -18 9567 3.51 3.52 - - -.01 - 13.00 27.0 5.48 3.88 4.16 4.00 OML oOh! Media .................. 4.12 -5 7305 4.11 4.12 14.00 f 1.54 -.02 3.40 21.53 19.1
14.175 10.38 10.93 10.56 BRG Breville Grp .................. 10.89 -6 2587 10.89 10.90 33.00 p 1.36 1.31 3.03 45.00 24.2 20.36 16.02 17.30 16.75 ORI Orica ......................... 16.87 -44 14736 16.87 16.89 51.50 - 3.18 3.05 -12.70 -
17.69 13.91 17.14 16.58 BKW Brickworks .................. 16.93 -30 3282 16.93 16.94 54.00 f 2.18 .12 3.19 117.50 14.4 10.27 6.41 7.03 6.775 ORG Origin Energy................ 6.86 -8 85850 6.85 6.86 - - 3.68 - 12.40 55.3
3.71 2.87 3.70 3.645 BWP BWP Tr ....................... 3.67 -2 15148 3.66 3.67 17.81 1.60 2.85 4.85 28.50 12.9 7.44 3.16 4.17 3.91 ORE Orocobre .................... 3.92 -19 9009 3.92 3.93 - - 2.61 - 1.12 350.0
8.19 2.495 3.00 2.74 BWX BWX.......................... 2.77 -23 5388 2.76 2.79 7.45 f 2.28 .06 2.69 17.00 16.3 3.72 2.94 3.29 3.165 ORA Orora ......................... 3.17 -11 30858 3.16 3.18 12.50 p 1.42 .94 3.94 17.70 17.9
37.02 25.95 26.98 26.46 CTX Caltex Aust ................. 26.83 -33 8351 26.80 26.83 118.00 f 2.40 10.72 4.40 282.70 9.5 10.70 8.04 8.45 8.24 OZL OZ Min ....................... 8.39 +12 12468 8.37 8.39 22.00 f 4.23 8.94 2.62 93.10 9.0
1.525 .905 1.02 .99 CDD Cardno....................... 1.02 +1.5 1564 .985 1.02 -f - .47 - -2.97 - 5.95 3.05 3.46 3.24 PGH Pact Grp Hldgs............. 3.27 -10 6898 3.26 3.28 23.00 p 1.02 - 7.03 23.40 14.0
16.45 10.89 ▼ 11.36 10.89 CAR Carsales.com ............... 10.96 -35 15649 10.95 10.97 44.20 f 1.73 -1.33 4.03 76.30 14.4 11.80 7.41 8.18 7.80 PDL Pendal Grp .................. 7.87 -22 7883 7.84 7.87 52.00 p 1.31 1.24 6.61 68.30 11.5
6.64 4.91 ▼ 5.07 4.91 CWP Cedar Woods Prop ......... 4.91 -15 375 4.91 5.02 30.00 f 1.80 4.44 6.11 53.90 9.1 55.10 32.00 ▼ 33.98 32.00 PPT Perpetual .................... 32.16 -133 2676 32.15 32.20 275.00 f 1.11 6.68 8.55 305.00 10.5
2.993 2.385 2.88 2.81 CIP Centuria Ind REIT ........... 2.86 +1 1634 2.84 2.86 19.15 2.12 2.56 6.70 40.60 7.0 .51 .305 .375 .35 PRU Perseus Min ................. .37 +2 37272 .365 .37 - - .88 - -2.50 -
2.559 2.194 2.40 2.38 CMA Centuria Metropol .......... 2.40 - 3107 2.38 2.41 18.10 2.07 2.49 7.54 37.40 6.4 1.25 .675 .78 .76 PLS Pilbara Min .................. .76 -1.5 42896 .755 .765 - - - - -1.19 -
14.42 9.17 ▼ 9.46 9.17 CGF Challenger................... 9.35 -14 19927 9.34 9.35 35.50 f 1.52 4.81 3.80 54.00 17.3 8.60 3.65 5.20 4.83 PNI Pinnacle Invest.............. 4.84 -44 6217 4.84 4.85 11.60 f 1.25 .60 2.40 14.50 33.4
2.99 2.56 2.95 2.88 CQE Charter Hall Edu Tr.......... 2.95 +3 972 2.87 2.95 15.32 2.64 2.78 5.19 40.51 7.3 8.72 4.69 5.09 4.81 PTM Platinum Asset .............. 4.90 -24 29559 4.89 4.90 32.00 f 1.01 .70 6.53 32.36 15.1
7.37 ▲ 5.43 7.37 7.28 CHC Charter Hall Grp............. 7.33 -2 17203 7.33 7.34 31.80 p 1.69 3.82 4.34 53.70 13.6 .625 .405 .595 .58 PNV Polynovo..................... .59 -.5 8584 .58 .59 - - .04 - -.95 -
4.70 3.61 4.67 4.61 CQR Charter Hall Retail .......... 4.63 -6 8444 4.63 4.64 28.20 1.28 4.22 6.09 36.22 12.8 1.185 .545 .695 .65 PPS Praemium.................... .65 -4 13747 .65 .655 - - .04 - .35 185.7
4.73 3.41 4.54 4.46 CNU Chorus ....................... 4.51 -1 6546 4.51 4.53 20.32 .90 1.63 4.51 18.34 24.6 20.16 13.27 16.09 15.595 PMV Premier Invest............... 15.65 -56 1730 15.65 15.68 62.00 f .85 3.28 3.96 52.97 29.5
4.498 3.682 4.28 4.15 CLW Charter Hall Long W ........ 4.25 +2 6073 4.25 4.26 - - 4.05 - 37.69 11.3 12.63 6.85 10.53 10.16 PME Pro Medicus................. 10.21 -36 516 10.21 10.26 6.00 f 2.07 .30 .59 12.40 82.3
52.70 39.575 ▼ 41.405 39.575 CIM Cimic Grp.................... 39.78 -168 3285 39.77 39.78 145.00 f 1.58 3.11 3.65 228.80 17.4 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.185 - 18290 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7
3.16 1.59 ▼ 1.70 1.59 CL1 Class ......................... 1.63 -7 1945 1.615 1.63 5.00 f 1.48 .19 3.07 7.39 22.1 6.92 4.77 5.62 5.48 QAN Qantas Airways ............ 5.51 -21 86861 5.51 5.52 17.00 f 3.29 2.23 3.09 56.00 9.8
1.69 .375 .40 .39 CLQ Clean TeQ Hldgs ............ .39 -1 5277 .39 .395 - - .33 - -2.57 - 11.80 9.28 10.54 10.38 QBE QBE Insurance Grp ......... 10.39 -30 40122 10.39 10.40 26.00 p - 5.82 2.50 -114.14 -
2.08 1.352 1.745 1.70 CWY Cleanaway Waste........... 1.71 -2 44247 1.71 1.715 2.50 f 2.24 .10 1.46 5.60 30.5 2.89 2.15 2.64 2.58 QUB Qube Hldgs.................. 2.59 -6 34954 2.58 2.59 5.50 f 2.27 1.19 2.12 12.50 20.7
24.10 7.22 16.78 15.80 CUV Clinuvel Pharmac ........... 15.93 -86 703 15.93 16.00 2.00 13.85 .82 .13 27.70 57.5 71.15 51.89 55.31 53.23 RHC Ramsay Health Care ...... 53.45 -229 3835 53.42 53.47 144.00 f 1.30 1.08 2.69 186.70 28.6
10.50 8.06 8.59 8.38 CCL Coca-Cola Amatil........... 8.42 -15 26426 8.41 8.43 47.00 p 1.34 .47 5.58 63.10 13.3 94.12 69.32 74.50 71.67 REA REA Grp ..................... 71.86 -338 2276 71.86 71.87 109.00 f 1.76 -.01 1.52 191.90 37.4
221.44 155.22 172.04 165.22 COH Cochlear ..................... 165.73 -867 1996 165.73 165.97 300.00 f 1.42 4.61 1.81 427.30 38.8 4.20 2.31 2.57 2.46 REG Regis Healthcare............ 2.51 - 5709 2.50 2.51 17.93 f 1.00 -.99 7.14 17.93 14.0
13.37 11.26 12.585 12.33 COL Coles Grp.................... 12.49 -11 59021 12.49 12.50 - - - - - - 5.30 3.65 4.515 4.28 RRL Regis Res.................... 4.44 +22 40101 4.44 4.45 16.00 f 2.16 .61 3.60 34.60 12.8
7.35 4.95 6.86 6.65 CKF Collins Foods................ 6.74 -5 3813 6.72 6.74 18.00 f 1.97 -.88 2.67 35.45 19.0 6.38 3.608 4.51 4.42 RWC Reliance Worldwide ........ 4.44 -12 28813 4.43 4.45 6.50 f 1.89 .13 1.46 12.30 36.1
82.66 65.23 69.39 68.20 CBA C’wlth Bank of Aust......... 68.27 -210 39554 68.26 68.32 431.00 f 1.24 33.10 6.31 534.31 12.8 16.04 10.78 15.26 15.01 RMD ResMed Inc.................. 15.05 -41 24681 15.05 15.06 13.53 2.21 - .90 29.91 50.3
20.80 15.71 17.21 16.61 CPU Computershare ............. 16.75 -57 23431 16.74 16.75 40.00 f 1.87 -2.91 2.39 74.64 22.4 1.44 .91 1.055 1.027 RSG Resolute Min ................ 1.03 +2.5 58017 1.025 1.03 2.00 4.42 .96 1.94 8.85 11.6
.505 .29 .43 .395 COE Cooper Energy .............. .405 -3 47809 .40 .405 - - .28 - 1.80 22.5 1.57 1.245 1.38 1.35 RIC Ridley ........................ 1.38 +1 1245 1.365 1.38 4.25 f 1.34 .59 3.08 5.70 24.2
33.87 19.20 22.53 21.53 CTD Corporate Travel ............ 21.53 -85 4785 21.52 21.63 36.00 p 2.01 3.33 1.67 72.40 29.7 87.09 69.41 72.90 71.75 RIO Rio Tinto ..................... 71.95 -37 18649 71.95 71.98 399.37 f 1.83 30.06 5.55 729.92 9.9
9.04 5.13 7.36 7.16 CGC Costa Grp.................... 7.29 -7 28626 7.29 7.30 13.50 f 2.67 .70 1.85 36.04 20.2 2.378 1.945 2.24 2.20 RFF Rural Funds Grp ............ 2.21 -3 2183 2.21 2.22 10.23 1.38 1.06 4.63 14.13 15.6
23.99 14.58 18.74 18.32 CCP Credit Corp Grp ............. 18.40 -52 1476 18.39 18.40 67.00 f 2.02 5.99 3.64 135.10 13.6
1.152 .934 1.02 1.005 CMW Cromwell Prop .............. 1.005 -1.5 31375 1.005 1.01 8.06 1.35 .96 8.02 10.88 9.2 10.04 6.10 6.54 6.33 SFR Sandfire Res................ 6.51 +19 9884 6.49 6.52 27.00 f 2.88 3.36 4.15 77.85 8.4
14.59 11.43 11.70 11.51 CWN Crown Resorts .............. 11.54 -18 14978 11.53 11.57 60.00 p 1.35 5.26 5.20 81.16 14.2 7.48 4.735 5.74 5.525 STO Santos ....................... 5.69 +8 63010 5.68 5.69 4.76 f 3.43 - .84 16.31 34.9
232.69 138.92 182.68 175.94 CSL CSL .......................... 176.64 -726 8676 176.64 177.20 228.31 2.26 6.81 1.29 517.12 34.2 2.74 ▲ 1.385 2.74 2.625 SAR Saracen Min ................. 2.64 +4 39892 2.63 2.64 - - .47 - 9.29 28.4
5.905 2.76 ▼ 2.98 2.76 CSR CSR .......................... 2.77 -20 72218 2.77 2.78 26.50 f .72 2.15 9.57 19.20 14.4 2.74 2.155 2.73 2.66 SCP SCA Prop Grp ............... 2.67 -6 30761 2.67 2.68 13.90 1.69 2.30 5.21 23.50 11.4
6.36 3.20 ▼ 3.29 3.20 CYB CYBG ........................ 3.22 -11 109785 3.21 3.23 5.47 - 4.75 1.70 -35.69 - 4.535 3.70 4.155 4.06 SCG Scentre Grp ................. 4.07 -9 139264 4.07 4.08 21.95 3.66 4.41 5.39 80.36 5.1
3.20 1.955 2.12 2.02 DCN Dacian Gold ................ 2.04 +5.5 12502 2.03 2.04 - - - - -2.60 - 4.50 3.69 4.19 4.03 SLK SEALINK Travel Grp ........ 4.03 -17 51 4.03 4.20 14.50 f 1.33 1.01 3.60 19.30 20.9
11.125 ▲ 8.985 11.125 10.91 DXS DEXUS....................... 10.91 -16 33746 10.90 10.92 47.80 p 3.56 9.64 4.38 169.95 6.4 22.94 16.30 ▼ 16.70 16.30 SEK Seek.......................... 16.39 -71 29128 16.39 16.40 46.00 f .33 -2.61 2.81 15.20 107.8
3.70 2.29 2.46 2.375 DHG Domain Hldgs Aus .......... 2.40 - 15670 2.40 2.41 -p - -.35 - -1.55 - 7.49 4.43 6.00 5.52 SHV Select Harvests ............. 5.86 -18 1873 5.86 5.88 12.00 f 1.93 3.34 2.05 23.20 25.3
57.80 38.11 45.74 43.21 DMP Domino’s Pizza.............. 43.33 -291 4085 43.33 43.37 107.80 p 1.29 -5.70 2.49 139.40 31.1 .535 .335 .35 .335 SXY Senex Energy ............... .345 -1 19883 .34 .345 - - .24 - -6.50 -
7.98 6.00 ▼ 6.18 6.00 DOW Downer EDI.................. 6.03 -12 38510 6.02 6.03 27.00 p .45 .26 4.48 12.09 49.9 6.04 2.75 ▼ 2.82 2.75 SRV Servcorp..................... 2.75 -8 1768 2.50 2.85 26.00 p .38 2.43 9.45 10.00 27.5
8.20 6.59 ▼ 6.80 6.59 DLX DuluxGroup ................. 6.60 -17 19691 6.60 6.61 28.00 f 1.41 .54 4.24 39.40 16.8 1.885 1.115 1.68 1.65 SSM Service Stream.............. 1.66 -3.5 4037 1.655 1.66 7.50 f 1.51 .16 4.52 11.29 14.7
4.24 1.657 2.52 2.44 ECX Eclipx Grp................... 2.47 -4 8748 2.47 2.48 16.00 f 1.24 .33 6.48 19.80 12.5 23.875 13.55 14.38 13.85 SVW Seven Grp ................... 13.96 -62 14941 13.95 13.97 42.00 f 3.21 - 3.01 135.02 10.3
9.47 6.16 6.94 6.64 ELD Elders ........................ 6.69 -27 5425 6.69 6.70 18.00 f 3.44 .86 2.69 62.00 10.8 1.11 .47 .655 .59 SWM Seven West Media .......... .59 -6.5 46174 .59 .595 2.00 f 4.45 - 3.39 8.90 6.6
4.05 1.995 ▼ 2.22 1.995 EHL Emeco ....................... 2.02 -18 30533 2.02 2.03 - - .50 - 4.30 47.0 4.51 2.69 2.94 2.80 SGF SG Fleet Grp................. 2.85 -1 281 2.84 2.85 18.73 f 1.41 -.66 6.57 26.38 10.8
2.06 1.055 1.455 1.21 EML EML Payments.............. 1.385 -7 2269 1.38 1.45 - - .26 - .90 153.9 1.025 .435 ▼ .46 .435 SIG Sigma Health................ .435 -2 34918 .435 .44 4.00 f 1.05 .35 9.20 4.20 10.4
1.855 1.255 1.655 1.605 EPW ERM Power.................. 1.615 -3.5 1105 1.61 1.62 7.50 f - .58 4.64 -32.86 - 18.05 10.19 ▼ 10.65 10.19 SGM Sims Metal Mgmt ........... 10.26 -32 10606 10.25 10.26 53.00 f 1.91 9.82 5.17 101.10 10.1
3.935 2.03 2.21 2.125 EHE Estia Health.................. 2.21 +3 11410 2.20 2.21 15.80 f 1.00 -.64 7.15 15.80 14.0 3.97 3.295 3.42 3.33 SKC SkyCity Entertain ........... 3.33 -10 3622 3.33 3.34 18.47 1.26 .44 5.55 23.20 14.4
3.615 2.35 3.33 3.27 EVN Evolution Min................ 3.30 +8 107742 3.29 3.30 7.50 f 2.08 1.35 2.27 15.57 21.2 13.35 9.18 ▼ 9.47 9.18 SIQ Smartgrp .................... 9.25 -38 3601 9.25 9.26 39.00 f 1.12 -.31 4.22 43.67 21.2
.14 .065 .069 .066 FAR FAR .......................... .068 +.1 54099 .068 .069 - - - - -.59 - 27.00 21.30 22.16 21.44 SHL Sonic Healthcare............ 21.64 -61 13834 21.64 21.65 81.00 p 1.39 3.39 3.74 112.60 19.2
15.07 11.18 11.84 11.62 FPH Fisher & Paykel Hlth ........ 11.66 -9 4095 11.66 11.70 20.66 1.64 1.10 1.77 33.79 34.5 31.87 16.38 26.89 25.88 SOL Soul Pattinson WH.......... 26.01 -105 3759 26.01 26.03 56.00 f 1.99 13.46 2.15 111.47 23.3
6.996 4.255 4.48 4.34 FBU Fletcher Bld.................. 4.37 -12 8586 4.37 4.38 17.36 - 2.61 3.97 -23.39 - 4.28 3.00 ▼ 3.07 3.00 S32 South32...................... 3.04 -5 215703 3.04 3.05 14.16 f 2.47 2.77 4.66 34.91 8.7
2.34 1.345 1.52 1.425 FXL FlexiGroup................... 1.445 -7.5 5404 1.44 1.445 7.70 f - .78 5.33 -2.80 - 2.72 2.125 2.33 2.28 SKI Spark Infrastructure ........ 2.30 -4 49276 2.30 2.31 15.62 .37 1.87 6.79 5.82 39.5
70.53 43.20 46.20 44.92 FLT Flight Centre Travel ......... 45.02 -190 2685 45.02 45.06 167.00 f 1.56 9.32 3.71 260.50 17.3 4.09 ▲ 3.10 4.09 4.01 SPK Spark New Zealand......... 4.07 +6 10058 4.07 4.08 19.47 .99 .17 4.78 19.26 21.1
5.46 3.515 4.09 4.02 FMG Fortescue Metals Grp ...... 4.07 - 93572 4.06 4.08 23.00 f 1.66 4.22 5.65 38.15 10.7 6.83 3.10 3.55 3.345 SDA SpeedCast Intl .............. 3.36 -23 14393 3.36 3.37 7.20 f .89 -1.83 2.14 6.40 52.5
7.00 4.54 4.96 4.66 FNP Freedom Food .............. 4.66 -28 1620 4.66 4.74 5.00 p 1.20 1.72 1.07 5.98 77.9 5.28 3.24 4.67 4.505 SBM St Barbara ................... 4.55 +3 40725 4.54 4.55 12.00 f 3.69 1.29 2.64 44.26 10.3
3.57 1.88 2.91 2.82 GEM G8 Education............... 2.86 -1 27028 2.85 2.86 26.50 f .63 -.54 9.27 16.64 17.2 1.67 1.055 1.45 1.405 SPL Starpharma.................. 1.415 -3.5 4130 1.41 1.415 - - .14 - -2.78 -
4.54 2.08 2.61 2.46 GXY Galaxy Res .................. 2.46 -14 23830 2.46 2.47 - - .50 - 6.13 40.1 3.14 2.33 2.77 2.70 SDF Steadfast Grp ............... 2.70 -9 32495 2.69 2.71 7.50 f 1.32 .15 2.78 9.87 27.4
1.37 1.115 1.315 1.29 GDI GDI Prop Grp................ 1.31 +1 9684 1.30 1.31 7.75 1.79 1.18 5.92 13.88 9.4 1.425 .98 1.03 .99 SXL Sthn Cross Media........... 1.01 -1 32910 1.01 1.015 7.75 f .02 - 7.67 .19 531.6
3.18 2.13 2.32 2.24 GMA Genworth Mortg Ins ........ 2.28 -6 7946 2.26 2.29 20.00 f 1.06 3.93 8.77 21.20 10.8 4.79 3.52 3.83 3.73 SGP Stockland.................... 3.73 -11 65392 3.73 3.74 26.50 1.60 4.18 7.10 42.30 8.8
.85 .59 .63 .605 GOR Gold Road Res .............. .62 +2 5877 .615 .62 - - - - -.63 - 15.96 12.61 13.205 12.94 SUN Suncorp Grp................. 12.99 -32 28741 12.99 13.00 73.00 f 1.13 6.39 5.62 82.17 15.8
11.00 7.57 10.93 10.71 GMG Goodman Grp............... 10.75 -21 53010 10.74 10.76 28.00 2.18 4.64 2.60 61.10 17.6 .109 .045 ▼ .048 .045 SEA Sundance Energy ........... .047 - 267574 .046 .047 - - - - -4.55 -
5.53 4.59 5.48 5.40 GPT GPT Grp ..................... 5.41 -8 44304 5.41 5.43 24.91 2.77 5.31 4.60 69.00 7.8 10.44 6.42 7.34 7.04 SUL Super Retail Grp ............ 7.07 -28 6965 7.06 7.07 49.00 f 1.33 -.08 6.93 65.00 10.9
9.80 7.17 9.17 8.96 GNC GrainCorp ................... 9.12 -4 7022 9.11 9.12 16.00 f 1.93 6.46 1.75 30.80 29.6 2.60 1.63 ▼ 1.73 1.63 SLC Superloop ................... 1.635 -9.5 1212 1.635 1.645 .50 f 6.38 .48 .31 3.19 51.3
6.56 3.575 5.36 5.28 GXL Greencross .................. 5.32 -3 2360 5.29 5.33 15.50 f 1.13 -.76 2.91 17.52 30.4 7.62 6.24 7.13 6.99 SYD Sydney Airport .............. 7.08 -2 75217 7.07 7.08 36.50 .43 3.12 5.16 15.84 44.7
3.92 3.08 3.80 3.70 GOZ Growthpoint Prop........... 3.76 -4 3583 3.75 3.76 22.20 2.41 3.19 5.90 53.50 7.0 4.95 1.36 1.645 1.54 SYR Syrah Res.................... 1.595 +1 22148 1.59 1.595 - - - - -6.22 -
15.55 11.275 12.06 11.62 GUD GUD Hldgs .................. 11.67 -40 3035 11.67 11.68 52.00 f 2.27 .35 4.46 118.20 9.9 5.735 4.165 4.34 4.25 TAH Tabcorp Hldgs ............. 4.26 -8 52413 4.26 4.27 21.00 f .09 -2.12 4.93 1.90 224.2
3.94 2.49 2.75 2.645 GWA GWA Grp .................... 2.68 -7 11491 2.68 2.70 18.00 f 1.14 .18 6.72 20.60 13.0 4.67 3.44 4.33 4.245 TGR Tassal Grp ................... 4.28 -6 3407 4.27 4.28 16.00 f 2.07 2.75 3.74 33.13 12.9
4.80 2.89 3.505 3.41 HSN Hansen Tech................ 3.46 -6 1077 3.43 3.46 6.00 f 2.47 -.01 1.73 14.80 23.4 6.47 4.11 6.33 6.16 TNE Technology One............. 6.27 -9 25293 6.26 6.28 9.02 p 1.79 .43 1.44 16.14 38.8
4.542 2.99 3.24 3.105 HVN Harvey Norman ............. 3.15 -12 34623 3.14 3.15 30.00 f 1.12 .03 9.52 33.71 9.3 3.785 2.60 3.075 3.02 TLS Telstra Corp ................. 3.04 -4 329458 3.04 3.05 15.00 f 2.00 .49 4.93 30.00 10.1
3.956 2.32 2.57 2.455 HLS Healius....................... 2.47 -9 20412 2.46 2.47 10.60 f .16 -1.41 4.29 1.70 145.3 13.78 6.82 10.29 9.98 A2M The A2 Milk Company ...... 10.11 -30 35699 10.10 10.14 - - .67 - 24.76 40.8
2.59 1.71 2.22 2.18 HSO Healthscope................. 2.19 -3 67264 2.19 2.20 6.70 .78 .34 3.06 5.20 42.1 6.395 4.255 4.65 4.52 SGR The Star Entertain........... 4.59 +1 50975 4.57 4.59 20.50 f .85 2.10 4.47 17.50 26.2
3.42 2.74 3.20 3.15 HPI Hotel Prop Inv ............... 3.20 +1 353 3.19 3.20 19.60 1.69 2.79 6.13 33.15 9.7 9.65 5.03 7.45 7.235 TPM TPG Telecom ................ 7.36 -1 11142 7.35 7.36 4.00 f 10.70 -1.21 .54 42.80 17.2
2.326 1.145 1.755 1.55 HT1 HT&E ......................... 1.68 -2.5 49393 1.68 1.69 7.00 f - .42 4.17 -34.49 - 5.92 3.92 5.83 5.72 TME Trade Me Grp................ 5.76 -11 12722 5.76 5.77 18.06 1.24 -.17 3.14 22.32 25.8
15.40 9.18 13.08 12.735 HUB HUB24 ....................... 12.86 -40 1671 12.81 12.93 - - .42 - 12.27 104.8
11.44 5.65 9.40 9.25 IEL IDP Education.............. 9.30 -10 4002 9.30 9.31 15.00 p 1.37 -.15 1.61 20.59 45.2 12.905 10.62 11.95 11.71 TCL Transurban Grp ............. 11.77 -9 52264 11.77 11.78 57.00 p .40 2.83 4.84 22.70 51.9
12.20 7.475 ▼ 7.68 7.475 ILU Iluka Res ..................... 7.56 -4 18291 7.56 7.59 35.00 f .24 1.80 4.63 8.50 88.9 20.20 13.38 14.40 13.61 TWE Treasury Wine ............... 13.75 -81 34449 13.75 13.78 32.00 f 1.55 3.29 2.33 49.70 27.7
1.40 .885 1.15 1.105 IMD Imdex ........................ 1.13 -1 4154 1.125 1.135 -f - .34 - 5.73 19.7 15.17 11.17 11.32 11.175 URW Unibail Rodamco Wfld.... 11.26 -8 10969 11.25 11.27 - - - - 47.66 23.6
3.33 2.23 2.99 2.83 IMF IMF Bentham................ 2.89 -1 963 2.89 2.90 7.00 f - .27 2.42 -6.40 - 2.92 2.36 2.76 2.71 VCX Vicinity Centres ............ 2.73 -3 112319 2.72 2.73 16.30 1.92 2.97 5.97 31.31 8.7
4.28 3.30 3.63 3.55 IPL Incitec Pivot ................. 3.55 -15 68377 3.55 3.56 10.70 p 1.17 1.04 3.01 12.50 28.4 2.87 1.86 1.905 1.86 VLW Villa World ................... 1.86 -5.5 3074 1.86 1.865 18.50 f 1.86 2.44 9.95 34.40 5.4
5.735 3.56 3.84 3.72 IGO Independence Grp.......... 3.74 -7 16612 3.74 3.75 3.00 f 2.99 3.03 .80 8.98 41.6 3.987 1.73 2.51 2.40 VRL Village Roadshow........... 2.49 -1 1132 2.46 2.56 -f - .80 - .14 1778.6
2.80 2.45 2.69 2.67 IDR Industria REIT ............... 2.68 -1 1504 2.66 2.69 16.65 1.78 2.70 6.21 29.56 9.1 5.93 4.35 ▼ 4.54 4.35 VRT Virtus Health................. 4.41 -11 1469 4.41 4.44 26.00 f 1.47 -2.26 5.90 38.26 11.5
.75 .425 ▼ .445 .425 IFN Infigen Energy ............... .43 -1.5 14237 .425 .435 - - .48 - 4.80 9.0 2.51 1.66 1.94 1.89 VEA Viva Energy Grp ............. 1.90 -9 28208 1.90 1.905 - - - - - -
1.39 .765 1.13 1.065 IFM Infomedia.................... 1.065 -1.5 1206 1.00 1.12 1.70 f 2.45 .03 1.60 4.16 25.6 2.28 1.94 2.25 2.20 VVR Viva Energy Reit............. 2.23 +2 17127 2.22 2.24 13.20 1.87 2.20 5.92 24.69 9.0
3.22 2.60 3.06 3.01 INA Ingenia Grp .................. 3.02 -3 1959 3.00 3.02 10.75 1.53 2.57 3.56 16.50 18.3 3.62 2.11 3.48 3.35 VOC Vocus Grp ................... 3.38 -16 21416 3.38 3.40 -f - .39 - 9.81 34.5
4.62 3.25 4.32 4.14 ING Inghams Grp ................ 4.17 -38 16640 4.16 4.17 -f - .70 - 30.81 13.5 4.89 2.94 ▼ 3.14 2.94 WGN Wagners Hld Co............ 2.95 -16 2375 2.95 2.96 -f - .37 - 17.10 17.3
8.651 6.724 7.05 6.86 IAG Insurance Aust Grp ......... 6.89 -23 55151 6.89 6.90 33.86 f 1.18 1.46 4.91 39.91 17.3 17.735 9.199 11.48 11.17 WEB Webjet ....................... 11.27 -26 6376 11.26 11.27 20.00 f 1.80 1.18 1.77 36.02 31.3
4.12 1.61 ▼ 1.71 1.61 IRI Integrated Research........ 1.645 -4.5 8086 1.63 1.645 6.50 f 1.72 .21 3.95 11.19 14.7 2.06 1.305 1.75 1.60 WBA Webster...................... 1.645 -9.5 901 1.605 1.65 3.00 f 2.53 .86 1.82 7.60 21.6
16.99 11.19 ▼ 11.61 11.19 IVC InvoCare ..................... 11.20 -34 4157 11.20 11.21 45.00 f 1.55 .43 4.02 69.90 16.0 37.694 28.779 31.83 30.92 WES Wesfarmers.................. 31.00 -95 35628 30.99 31.02 223.00 f .47 4.33 7.19 105.84 29.3
.525 .175 ▼ .19 .175 INR ioneer ........................ .18 -1 84488 .18 .195 - - - - -.21 - 3.93 1.955 ▼ 2.08 1.955 WSA Western Areas............... 1.96 -6 34121 1.96 1.965 2.00 f 2.17 1.83 1.02 4.34 45.2
11.38 4.195 ▼ 4.55 4.195 IFL IOOF Hldgs .................. 4.28 -32 124669 4.28 4.29 54.00 f .49 1.60 12.62 26.40 16.2 1.855 .85 ▼ .915 .85 WGX Westgold Res ............... .87 -2 7696 .86 .87 - - 1.12 - -.34 -
6.13 3.22 5.80 5.69 IPH IPH ........................... 5.72 -5 14812 5.72 5.73 22.50 p .92 .09 3.93 20.79 27.5 31.75 24.85 ▼ 25.44 24.85 WBC Westpac Banking ........... 24.86 -87 71005 24.86 24.90 188.00 f 1.26 15.39 7.56 237.50 10.5
14.20 9.17 11.06 10.59 IRE IRESS ........................ 10.68 -59 4043 10.67 10.69 44.00 p .83 -.88 4.12 36.64 29.1 5.95 3.99 4.295 4.18 WHC Whitehaven Coal............ 4.21 -13 34067 4.20 4.22 27.00 1.97 3.38 6.41 53.20 7.9
2.35 1.955 2.08 2.03 IGL IVE Grp....................... 2.03 -4 2798 2.03 2.05 15.50 f 1.16 .20 7.64 18.00 11.3 25.00 9.18 17.66 17.06 WTC Wisetech Global ............ 17.35 -88 7304 17.34 17.35 2.70 f 5.15 -.03 .16 13.90 124.8
24.19 14.90 15.55 15.07 JHX James Hardie Ind .......... 15.33 -44 19832 15.33 15.42 42.35 1.35 1.74 2.76 57.18 26.8 39.38 28.38 31.24 30.74 WPL Woodside Pet ............... 31.10 +7 34225 31.09 31.12 135.41 f 1.17 24.84 4.35 158.40 19.6
52.39 28.42 ▼ 29.095 28.42 JHG Janus Henderson ........... 28.55 -69 7818 28.55 28.56 186.71 3.40 1.60 6.54 634.37 4.5 31.48 26.16 29.17 28.62 WOW Woolworths Grp............. 28.74 -49 25592 28.72 28.74 93.00 f 1.43 3.06 3.24 132.60 21.7
2.22 1.07 1.18 1.155 JHC Japara Healthcare .......... 1.17 - 5568 1.165 1.175 7.75 p 1.13 .16 6.62 8.78 13.3 20.028 12.21 ▼ 12.78 12.21 WOR WorleyParsons.............. 12.39 -61 29054 12.35 12.39 25.00 .93 -.25 2.02 23.30 53.2
29.47 21.97 ▼ 22.72 21.97 JBH JB Hi-Fi ...................... 22.17 -75 5591 22.16 22.18 132.00 f 1.54 .73 5.95 203.09 10.9 1.085 .49 .61 .575 WPP WPP AuNZ .................. .595 -.5 973 .57 .595 6.50 f 1.20 -.48 10.92 7.80 7.6
.43 .27 .28 .27 JMS Jupiter Mines................ .275 +.5 18560 .27 .275 - - .27 - 5.56 4.9 52.57 25.825 38.50 37.05 XRO Xero.......................... 37.20 -156 7194 37.15 37.21 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.20 6.15 ONT 1300 Smiles ................ 6.20 +5 10 6.15 6.20 24.00 f 1.34 .42 3.87 32.20 19.3 .53 .25 .315.30 ...... BLG BluGlass .30 -.5 2764 .29 .30 - - .04 - -.99 -
.54 .205 .26 .23 14D 1414 Degrees............... .245 -1 2699 .245 .25 - - - - - - .015 .002 .004 .004 BLY Boart Longyear ............. .004 - 13800 .003 .004 - - -.03 - 9.64 .0
.295 .07 - - 14DO opt aug20 .................. .08 - - .06 .10 - - - - - - .007 .001 - - BLYO war sep24 .................. .002 - - .001 .002 - - - - - -
.062 .026 - - 1ST 1st Grp ...................... .029 - - .029 .033 - - -.01 - -2.24 - .72 .33 .475 .39 BDA Bod Australia ............... .40 -7.5 4725 .40 .42 - - .05 - -7.18 -
.007 .001 .002 .002 T3D 333D......................... .002 - 1543 .001 .002 - - - - -.29 - .305 .29 - - BAH Bojun Agriculture........... .295 - - .295 .305 - - .59 - 7.64 3.9
1.10 .915 .99 .99 TGP 360 Capital Grp............. .99 -1 330 .98 .99 5.75 1.36 .97 5.81 7.80 12.7 .275 .135 .16 .16 BOL Boom Logistics............. .16 - 729 .16 .165 - - - - -.33 -
1.32 1.17 - - TOT 360 Capital Total Re........ 1.225 - - 1.225 1.23 9.75 .38 1.19 7.96 3.70 33.1 8.22 4.82 ▼ 4.99 4.82 BLD Boral......................... 4.89 -13 59711 4.88 4.89 26.50 p 1.42 1.99 5.42 37.62 13.0
1.76 1.025 1.14 1.105 3PL 3P Learning ................. 1.12 -3 128 1.105 1.12 -f - - - -13.42 - .21 .057 .077 .075 BOT Botanix Pharma ............ .076 - 7649 .075 .076 - - .02 - -2.26 -
.13 .036 .043 .04 4DS 4DS Memory ............... .041 -.1 21314 .04 .042 - - - - -.60 - .66 .28 - - BHL Boyuan ...................... .31 - - .20 .27 - - .15 - .92 33.7
.93 .335 .405 .405 5GN 5G Nets ..................... .405 +.5 100 .405 .43 - - .03 - -.98 - .003 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
.071 .031 .035 .034 8CO 8common .................. .035 - 400 .035 .039 - - - - -1.00 - .24 .11 .125 .12 BRN Brainchip.................... .12 - 12919 .12 .125 - - .02 - -2.34 -
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .01 - - - - - - 11.75 8.58 10.30 10.01 BXB Brambles.................... 10.05 -28 31751 10.05 10.06 29.00 p 2.19 1.82 2.89 63.59 15.8
2.00 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .50 - - .18 - -3.80 - 4.76 1.66 3.83 3.47 BVS Bravura Solution ........... 3.51 -18 9567 3.51 3.52 - - -.01 - 13.00 27.0
.09 .014 .021 .019 9SP 9 Spokes Int................ .019 -.2 12080 .019 .02 - - - - -2.57 - 14.175 10.38 10.93 10.56 BRG Breville Grp ................. 10.89 -6 2587 10.89 10.90 33.00 p 1.36 1.31 3.03 45.00 24.2
.29 .049 .069 .067 NNW 99 Wuxian................... .069 - 2759 .067 .07 - - .04 - -.14 - 17.69 13.91 17.14 16.58 BKW Brickworks.................. 16.93 -30 3282 16.93 16.94 54.00 f 2.18 .12 3.19 117.50 14.4
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .56 .445 .48 .48 BBL Brisbane Broncos .......... .48 +2 20 .46 .48 .75 f 3.33 .23 1.56 2.50 19.2
2.72 1.62 2.20 2.05 A2B A2B Aust .................... 2.08 -2 463 2.05 2.15 8.00 f - .86 3.85 -1.84 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
4.26 3.12 3.37 3.30 ABP Abacus Prop Grp ........... 3.30 -7 8877 3.30 3.31 18.00 2.34 3.18 5.45 42.18 7.8 .28 .045 .056 .055 BEE Broo ......................... .056 +.3 557 .054 .057 - - - - -.69 -
.50 .17 - - ABT Abundant Produce ......... .23 - - .18 .235 - - .07 - -4.00 - .39 .20 .24 .235 BSA BSA.......................... .235 -.5 1448 .23 .25 1.00 f .37 .05 4.26 .37 63.5
.55 .33 .435 .435 AKG Academies A’asia .......... .435 -1.5 45 .435 .445 1.50 f 2.20 .03 3.45 3.30 13.2 .24 .13 - - BTC BTC Health.................. .15 - - .14 .15 - - .02 - -1.14 -
1.71 .76 1.395 1.35 AX1 Accent Grp.................. 1.375 -1.5 7920 1.37 1.38 6.75 f 1.22 .09 4.91 8.23 16.7 1.055 .415 ▼ .445 .415 BUB Bubs Aust ................... .415 -3 13806 .415 .42 - - - - -19.82 -
.565 .008 .465 .425 ACF Acrow Formwork ........... .425 -2.5 4156 .425 .465 .50 38.56 - 1.18 19.28 2.2 .35 .084 .105 .099 BUD Buddy Platform............. .10 -.2 13030 .10 .105 - - .02 - -1.29 -
.32 .14 .18 .17 ACR Acrux ........................ .17 - 6332 .17 .175 -f - .18 - -8.52 - .365 .25 - - BUG Buderim Grp ................ .25 - - .23 .32 - - .40 - -21.40 -
.066 .039 .051 .047 ACW Actinogen Medical ......... .05 +.1 19690 .046 .05 - - .01 - -.88 - .16 .04 .041 .04 BIQ BuildingIQ................... .04 - 2122 .037 .044 - - - - -2.45 -
.028 .004 .01 .008 ACWOB opt mar19 .................. .008 - 15940 .008 .009 - - - - - - 3.71 2.87 3.70 3.645 BWP BWP Tr ...................... 3.67 -2 15148 3.66 3.67 17.81 1.60 2.85 4.85 28.50 12.9
2.55 .60 .655 .625 ADA Adacel Tech................. .625 -2.5 1056 .625 .64 4.50 2.36 .29 7.20 10.64 5.9 8.19 2.495 3.00 2.74 BWX BWX ......................... 2.77 -23 5388 2.76 2.79 7.45 f 2.28 .06 2.69 17.00 16.3
2.71 1.525 1.82 1.67 ADH Adairs........................ 1.67 -11 3118 1.67 1.685 13.50 f 1.36 .06 8.08 18.40 9.1 .995 .62 .72 .71 CXL Calix......................... .71 -1 204 .71 .74 - - - - - -
.40 .215 - - 1AD AdAlta ....................... .25 - - .22 .30 - - .04 - -3.81 - 4.55 1.925 2.15 1.96 CAN Cann Grp.................... 2.12 +14 1598 2.10 2.12 - - .62 - -3.80 -
.015 .006 - - AAU Adcorp Aust ................ .008 - - .008 .01 - - -.02 - -1.16 - .30 .105 .135 .105 CP1 CannPal Animal ............ .105 -3 18 .105 .12 - - .05 - -2.02 -
7.07 4.20 ▼ 4.57 4.20 ABC Adelaide Brighton .......... 4.25 -40 54602 4.24 4.27 21.00 f 1.44 1.43 4.94 30.30 14.0 2.50 .16 1.705 1.67 CAG Cape Range ................ 1.67 -4 169 1.67 1.70 - - - - -.05 -
.20 .032 .049 .045 ADR Adherium.................... .049 +.3 3266 .046 .049 - - .07 - -5.40 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.40 .047 .07 .06 AHZ ADMEDUS .................. .065 +.6 22088 .064 .065 - - .02 - -6.12 - .34 .225 .28 .275 CAJ Capitol Health .............. .28 +.5 36288 .28 .285 .80 f - .03 2.86 -1.36 -
.06 .02 .045 .044 ADJ Adslot ....................... .044 -.2 6500 .044 .046 - - - - -.91 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
1.04 .45 .89 .89 ANO Advance Nanotek .......... .89 -3 63 .89 .90 - - .08 - 5.29 16.8 .724 .325 ▼ .345 .325 CG1 Carbonxt Grp ............... .325 -2.5 852 .325 .345 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .67 - - .67 .75 4.20 f 1.27 .17 6.27 5.35 12.5 .047 .019 .033 .03 CDX CardieX...................... .03 -.3 7152 .029 .03 - - .01 - -1.00 -
.208 .033 .115 .105 AV1 Adveritas .................... .115 - 2793 .11 .115 - - .04 - -9.35 - .024 .005 - - CDXO opt nov21 .................. .016 - - .017 .021 - - - - - -
.04 .02 - - AV1O opt oct21 ................... - - .041 .05 - - - - - - 1.525 .905 1.02 .99 CDD Cardno ...................... 1.02 +1.5 1564 .985 1.02 -f - .47 - -2.97 -
.065 .04 - - AER Aeeris........................ .055 - - .055 .06 - - - - .09 61.1 8.39 7.20 7.59 7.57 CDP Carindale Prop.............. 7.57 -12 40 7.57 7.69 40.20 p .96 8.14 5.31 38.56 19.6
.28 .12 .18 .18 AEI Aeris Environmental........ .18 - 454 .18 .195 - - - - -2.05 - .044 .005 .005 .005 CCE Carnegie Cln Energy ....... .005 - 38081 .005 .006 - - - - -2.39 -
2.41 1.96 - - AFP AFT Pharmaceuticals ...... 1.975 - - - 2.45 - - .04 - -9.71 - 16.45 10.89 ▼ 11.36 10.89 CAR Carsales.com............... 10.96 -35 15649 10.95 10.97 44.20 f 1.73 -1.33 4.03 76.30 14.4
23.00 5.10 12.48 11.87 APT Afterpay Touch ............. 11.97 -72 16711 11.96 11.97 - - .51 - -4.00 - .411 .25 .255 .25 CCV Cash Converters ........... .255 +.5 2359 .25 .255 -f - .30 - 4.55 5.6
25.79 17.44 19.57 19.32 AGL AGL Energy ................. 19.47 -22 20431 19.46 19.48 117.00 p 2.07 7.81 6.01 242.00 8.0 2.06 .965 ▼ .98 .965 CAT Catapult Grp Int ............ .98 -.5 1743 .965 .985 - - .15 - -10.00 -
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .079 - - .11 - .59 7.1 .047 .009 .016 .016 CT1 CCP Tech ................... .016 - 1550 .014 .016 - - - - -.89 -
.038 .01 .011 .01 AHL AHALife Hldgs .............. .01 -.1 324 .01 .012 - - .01 - -.70 - 6.64 4.91 ▼ 5.07 4.91 CWP Cedar Woods Prop......... 4.91 -15 375 4.91 5.02 30.00 f 1.80 4.44 6.11 53.90 9.1
1.895 1.57 - - APW AIMS Prop Sec Fund....... 1.79 - - 1.615 1.785 2.76 11.39 2.37 1.54 31.43 5.7 .57 .265 ▼ .275 .265 CDY Cellmid ...................... .275 - 520 .26 .28 - - - - -6.74 -
2.20 .705 .73 .71 AGI Ainsworth Game Tech ..... .71 -2 1750 .71 .74 4.00 f 2.50 .93 5.63 10.00 7.1 .52 .32 - - CLT Cellnet Grp.................. .39 - - .37 .44 1.25 8.56 .32 3.21 10.70 3.6
3.25 2.40 2.86 2.78 AIZ Air New Zealand............ 2.83 -5 338 2.83 2.84 20.28 1.57 1.64 7.17 31.83 8.9 .57 .096 .125 .115 CAF Centrepoint Alliance ....... .12 -.5 1212 .115 .125 2.40 f - .08 20.00 -4.25 -
.638 .03 .035 .03 AXP Airxpanders................. .03 -.1 6662 .03 .032 - - .01 - -12.46 - 1.485 1.266 1.35 1.32 CNI Centuria Capital ............ 1.33 -2 754 1.30 1.35 8.20 p 2.41 .77 6.17 19.80 6.7
.539 .25 .27 .255 AJL AJ Lucas Grp ............... .255 -1.5 2598 .225 .255 - - .19 - -2.50 - 2.993 2.385 2.88 2.81 CIP Centuria Ind REIT........... 2.86 +1 1634 2.84 2.86 19.15 2.12 2.56 6.70 40.60 7.0
.026 .008 .01 .01 ACL Alchemia .................... .01 - 2000 .01 .011 - - .01 - -.12 - 2.559 2.194 2.40 2.38 CMA Centuria Metropol.......... 2.40 - 3107 2.38 2.41 18.10 2.07 2.49 7.54 37.40 6.4
.065 .034 - - ALC Alcidion Grp................. .046 - - .045 .048 - - - - -.34 - .335 .12 .15 .15 CFO CFOAM...................... .15 +.5 100 .14 .15 - - .04 - -4.58 -
5.825 4.70 4.96 4.92 LEP ALE Prop Grp ............... 4.95 -6 496 4.92 4.95 20.80 1.84 3.17 4.20 38.36 12.9 14.42 9.17 ▼ 9.46 9.17 CGF Challenger .................. 9.35 -14 19927 9.34 9.35 35.50 f 1.52 4.81 3.80 54.00 17.3
.38 .105 .115 .11 AJX Alexium Int Grp ............. .11 -.5 3000 .11 .115 - - .02 - -1.65 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .115 .20 - - .06 - -.64 - 1.38 .071 - - CCA Change Financial........... .076 - - .076 .076 - - .02 - -16.78 -
2.54 1.52 2.45 2.38 AQZ Alliance Aviation............ 2.42 +2 258 2.38 2.42 8.80 f 1.67 1.27 3.64 14.72 16.4 .063 .035 - - CWL Chant West ................. .055 - - .055 .06 - - - - -1.50 -
9.40 6.31 7.28 6.94 ALQ ALS .......................... 6.99 -22 10776 6.98 6.99 20.00 p 1.48 .20 2.86 29.63 23.6 .22 .004 - - CHP Chapmans .................. .005 - - - - - - .02 - -11.50 -
.083 .028 .046 .046 1AG Alterra ....................... .046 +.1 2000 .046 .049 - - .04 - .24 19.2 .001 .001 - - CHPO opt nov21 .................. .001 - - - - - - - - - -
.755 .18 .20 .19 AGH Althea Grp................... .195 -1 25948 .19 .20 - - - - - - 2.99 2.56 2.95 2.88 CQE Charter Hall Edu Tr ......... 2.95 +3 972 2.87 2.95 15.32 2.64 2.78 5.19 40.51 7.3
30.51 12.49 21.23 20.45 ALU Altium........................ 20.84 -105 6858 20.83 20.84 27.00 1.45 1.08 1.30 39.05 53.4 7.37 ▲ 5.43 7.37 7.28 CHC Charter Hall Grp ............ 7.33 -2 17203 7.33 7.34 31.80 p 1.69 3.82 4.34 53.70 13.6
1.235 .89 .98 .935 AMA AMA Grp .................... .94 -3 8576 .94 .945 2.50 f 1.17 -.06 2.66 2.93 32.1 4.70 3.61 4.67 4.61 CQR Charter Hall Retail .......... 4.63 -6 8444 4.63 4.64 28.20 1.28 4.22 6.09 36.22 12.8
2.25 .70 1.065 .99 AYS Amaysim Au ................ .99 -5 2641 .985 1.02 5.10 f .25 -.69 5.15 1.30 76.2 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 4.73 3.41 4.54 4.46 CNU Chorus ...................... 4.51 -1 6546 4.51 4.53 20.32 .90 1.63 4.51 18.34 24.6
.17 .115 - - AMB Ambition Grp ............... .115 - - - .12 -f - .18 - -.06 - 4.498 3.682 4.28 4.15 CLW Charter Hall Long W........ 4.25 +2 6073 4.25 4.26 - - 4.05 - 37.69 11.3
15.77 12.665 13.55 13.225 AMC Amcor ....................... 13.25 -24 35923 13.25 13.26 58.82 1.44 -1.68 4.44 84.70 15.6 52.70 39.575 ▼ 41.405 39.575 CIM Cimic Grp ................... 39.78 -168 3285 39.77 39.78 145.00 f 1.58 3.11 3.65 228.80 17.4
5.47 2.27 ▼ 2.34 2.27 AMP AMP ......................... 2.28 -5 126107 2.28 2.29 24.50 p .73 1.30 10.75 18.00 12.7 .092 .011 .019 .019 CRO Cirralto ...................... .019 +.1 268 .016 .018 - - - - -2.44 -
1.35 .23 .23 .23 ATX Amplia Therapeutics ....... .23 - 433 .23 .245 - - .04 - -9.90 - .024 .014 .016 .016 CNW Cirrus Networks ............ .016 - 2547 .016 .017 - - - - .34 4.7
.009 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.08 - 1.455 .10 1.12 1.04 CCX City Chic Collective ........ 1.06 -7 632 1.08 1.10 -f - .14 - -4.84 -
1.795 .375 - - ANR Anatara LifeSc.............. .48 - - .31 .48 - - .17 - -7.00 - .82 .47 - - CVL Civmec ...................... .47 - - .47 .57 -f - - - - -
.22 .125 .14 .14 AS1 Angel Seafood.............. .14 -.5 3380 .14 .145 - - - - - - 3.16 1.59 ▼ 1.70 1.59 CL1 Class ........................ 1.63 -7 1945 1.615 1.63 5.00 f 1.48 .19 3.07 7.39 22.1
.12 .012 - - AB1 Animoca Brands............ .095 - - .088 .094 - - .01 - -.79 - 1.40 .92 1.145 1.10 CSS Clean Seas.................. 1.14 - 1060 1.10 1.14 - - .04 - .22 518.2
29.64 21.66 ▼ 22.45 21.66 ANN Ansell ........................ 21.85 -64 7180 21.84 21.86 60.01 7.59 4.82 2.75 455.67 4.8 1.69 .375 .40 .39 CLQ Clean TeQ Hldgs............ .39 -1 5277 .39 .395 - - .33 - -2.57 -
.013 .002 .008 .008 ATT Ante Real Estate Tst........ .008 -.1 108 .008 .008 - - -.02 - -13.63 - 2.08 1.352 1.745 1.70 CWY Cleanaway Waste .......... 1.71 -2 44247 1.71 1.715 2.50 f 2.24 .10 1.46 5.60 30.5
.027 .01 .018 .017 ADO Anteo Diagnostics.......... .017 -.1 5081 .016 .017 - - - - -.31 - 1.845 .785 .88 .87 CVW Clearview Wealth........... .88 - 374 .87 .90 3.00 f 1.44 .65 3.41 4.33 20.3
.094 .017 .032 .029 ANP Antisense Therapeut....... .03 -.3 24984 .029 .03 - - .01 - -1.20 - .83 .11 .33 .33 CPV ClearVue Tech .............. .33 - 290 .33 .34 - - - - - -
.04 .005 - - ANPOB opt dec19 .................. .016 - - .011 .016 - - - - - - .55 .46 - - CIW Clime Invest................. .48 - - .48 .51 3.00 f .63 .16 6.25 1.90 25.3
30.39 24.64 ▼ 25.41 24.64 ANZ ANZ Banking Grp........... 24.64 -107 77401 24.62 24.70 160.00 f 1.39 18.47 6.49 221.60 11.1 24.10 7.22 16.78 15.80 CUV Clinuvel Pharmac .......... 15.93 -86 703 15.93 16.00 2.00 13.85 .82 .13 27.70 57.5
8.99 6.30 ▼ 6.64 6.30 APE AP Eagers................... 6.44 -17 602 6.44 6.51 36.50 f 1.44 2.26 5.67 52.60 12.2 1.81 .61 1.45 1.40 CLV Clover ....................... 1.43 -1 1286 1.43 1.445 1.75 f 2.62 .22 1.22 4.59 31.2
10.29 7.59 9.21 8.72 APA APA Grp ..................... 8.80 -32 29540 8.80 8.82 45.00 p .52 -.04 5.11 23.30 37.8 1.55 1.29 1.41 1.41 CMI CMI .......................... 1.41 - 255 1.37 1.47 6.00 f 2.26 1.24 4.26 13.53 10.4
.93 .46 - - AHX Apiam Animal Health....... .50 - - .49 .50 1.60 f 2.01 -.06 3.20 3.21 15.6 .67 .385 .43 .40 CGR CML Grp .................... .42 -1 2996 .415 .42 1.50 f 1.23 .12 3.57 1.85 22.7
.475 .365 .445 .44 APD APN Prop Grp............... .445 - 451 .44 .45 2.25 f 2.05 .38 5.06 4.62 9.6 .295 .10 - - CA8 CoAssets.................... .11 - - .10 .135 - - .06 - 1.09 10.1
2.10 1.135 1.25 1.18 ATL Apollo Tourism.............. 1.235 -1.5 1792 1.20 1.235 - - .42 - 10.63 11.6 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
16.00 7.64 13.29 12.55 APX Appen ....................... 12.61 -83 7533 12.60 12.61 7.00 f 2.78 -.08 .56 19.45 64.8 10.50 8.06 8.59 8.38 CCL Coca-Cola Amatil .......... 8.42 -15 26426 8.41 8.43 47.00 p 1.34 .47 5.58 63.10 13.3
.165 .022 - - AD1 ApplyDirect ................. .025 - - .023 .027 - - .01 - -2.65 - 221.44 155.22 172.04 165.22 COH Cochlear .................... 165.73 -867 1996 165.73 165.97 300.00 f 1.42 4.61 1.81 427.30 38.8
.051 .02 - - AQS Aquis Entertain ............. .029 - - .029 .045 - - -.09 - -6.35 - 3.39 2.02 3.00 2.96 CDA Codan ....................... 2.97 -3 428 2.97 3.01 8.50 f 2.75 .27 2.86 23.40 12.7
23.94 15.80 ▼ 16.40 15.80 ARB ARB.......................... 15.95 -36 2112 15.95 15.99 37.00 f 1.74 3.50 2.32 64.30 24.8 .96 .50 - - CGS CogState.................... .61 - - .605 .63 - - .08 - -.68 -
.205 .115 - - AR9 archTIS ...................... .14 - - .10 .12 - - - - - - 13.37 11.26 12.585 12.33 COL Coles Grp ................... 12.49 -11 59021 12.49 12.50 - - - - - -
2.10 1.40 - - AAD Ardent Leisure Grp ......... 1.49 - - - - 8.50 - .79 5.70 -19.32 - .037 .013 .014 .013 CL8 Collaborate Corp........... .013 -.2 4030 .013 .014 - - - - -.48 -
1.635 1.38 1.50 1.405 ALG Ardent Leisure .............. 1.44 -6 9022 1.44 1.445 - - - - - - 1.695 1.20 1.34 1.32 CLH Collection House ........... 1.32 -1 1048 1.31 1.325 7.80 f 2.46 1.26 5.91 19.20 6.9
2.50 2.12 2.46 2.43 ARF Arena REIT .................. 2.44 -1 1130 2.43 2.44 12.97 1.88 1.97 5.32 24.33 10.0 7.35 4.95 6.86 6.65 CKF Collins Foods ............... 6.74 -5 3813 6.72 6.74 18.00 f 1.97 -.88 2.67 35.45 19.0
.80 .62 - - ARA Ariadne Aust ................ .64 - - .64 .70 2.00 p 3.82 .88 3.13 7.64 8.4 82.66 65.23 69.39 68.20 CBA C’wlth Bank of Aust ........ 68.27 -210 39554 68.26 68.32 431.00 f 1.24 33.10 6.31 534.31 12.8
33.06 21.61 ▼ 22.02 21.61 ALL Aristocrat Leisure .......... 21.91 -29 39546 21.90 21.91 46.00 f 1.85 -3.39 2.10 85.00 25.8 .275 .06 - - CCG CommsChoice ............. .067 - - .069 .15 - - -.01 - -6.71 -
.47 .20 .23 .23 AWN Arowana Intl................. .23 - 2047 .22 .24 .30 f - .16 1.30 -7.20 - .72 .32 .355 .355 CMP Compumedics.............. .355 -2.5 130 .36 .40 - - .11 - 1.60 22.2
3.72 1.97 ▼ 2.04 1.97 ARQ ARQ Grp .................... 2.00 -3 1014 2.00 2.01 7.00 f .39 -.76 3.50 2.75 72.7 20.80 15.71 17.21 16.61 CPU Computershare............. 16.75 -57 23431 16.74 16.75 40.00 f 1.87 -2.91 2.39 74.64 22.4
1.63 .62 .957 .89 AHY Asaleo Care ................. .95 +.5 18498 .945 .95 10.00 p - - 10.53 -13.30 - .029 .003 .003 .003 CIO Connected IO............... .003 -.1 2500 .003 .004 - - - - -.79 -
.23 .05 - - AFA ASF Grp ..................... .079 - - .061 .09 - - - - .21 37.6 .013 .003 .01 .007 CXZ Connexion Media .......... .007 -.1 306518 .007 .008 - - - - .07 10.0
.31 .16 .25 .25 ASH Ashley Services Grp ....... .25 - 812 .25 .26 2.50 f 1.33 .15 10.00 3.33 7.5 .13 .085 .11 .105 COG Consolidated Ops Gp...... .11 - 644 .105 .115 - - .03 - .37 29.7
2.16 1.75 - - AJD Asia Pacific Data ........... 1.94 - - - - 11.50 4.03 2.02 5.93 46.39 4.2 5.57 4.61 5.43 5.42 CEN Contact Energy ............. 5.42 -2 41 5.10 5.45 29.60 .57 4.11 5.46 16.88 32.1
.12 .05 - - AJJ Asian American Med ....... .12 - - .12 .13 - - .05 - .62 19.4 .70 .35 - - CGA Contango Asset ............ .435 - - .37 .43 - - .28 - 8.80 4.9
1.065 .90 .955 .95 APZ Aspen Grp .................. .955 +.5 657 .95 .96 4.20 .20 1.19 4.40 .82 116.5 2.97 2.59 2.80 2.78 CRR Conven Retail REIT ........ 2.80 +2 558 2.79 2.80 - - 2.87 - 20.28 13.8
.014 .008 .01 .01 ASP Aspermont .................. .01 -.1 7838 .01 .011 - - .03 - -.05 - 33.87 19.20 22.53 21.53 CTD Corporate Travel............ 21.53 -85 4785 21.52 21.63 36.00 p 2.01 3.33 1.67 72.40 29.7
.109 .02 - - AO1 AssetOwl.................... .027 - - .027 .034 - - .01 - -5.22 - .042 .022 .031 .031 COO Corum Grp .................. .031 - 23 .031 .032 -p - .03 - .10 31.0
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - 9.04 5.13 7.36 7.16 CGC Costa Grp ................... 7.29 -7 28626 7.29 7.30 13.50 f 2.67 .70 1.85 36.04 20.2
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - .78 .47 .52 .52 CUP Countplus................... .52 -2 30 .53 .58 1.00 f - .24 1.92 -.16 -
68.91 53.40 59.34 58.52 ASX ASX .......................... 58.59 -141 6440 58.58 58.64 216.30 f 1.06 7.79 3.69 230.00 25.5 .063 .015 .018 .017 CVT Covata....................... .017 - 3617 .016 .017 - - .01 - -1.30 -
7.26 5.18 6.85 6.565 ALX Atlas Arteria................. 6.64 -29 30474 6.63 6.65 24.00 .29 -.22 3.61 6.96 95.4 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
.042 .015 ▼ .017 .015 ATP Atlas Pearls ................. .017 - 1000 .015 .017 - - 6.20 - -.48 - 1.381 .865 ▼ .93 .865 CYG Coventry Grp ............... .88 -7 193 .89 .925 -f - 1.30 - 15.10 5.8
15.104 11.00 12.18 11.86 AUB AUB Grp..................... 12.10 -20 737 12.07 12.11 45.50 f 1.60 1.43 3.76 72.86 16.6 .225 .11 - - CGO CPT Global.................. .125 - - .125 .145 .25 f 8.36 .03 2.00 2.09 6.0
6.95 5.71 6.94 6.76 AIA Auckland Intl Airport ....... 6.82 -7 1223 6.80 6.82 20.14 2.47 4.34 2.95 49.81 13.7 1.41 .755 .815 .79 CRD Credible Labs............... .79 -6 193 .71 .935 - - .20 - -5.41 -
.50 .45 - - AVCDC Auctus Alt Inv ............... .45 - - .39 .50 - - -.01 - -17.70 - 23.99 14.58 18.74 18.32 CCP Credit Corp Grp ............ 18.40 -52 1476 18.39 18.40 67.00 f 2.02 5.99 3.64 135.10 13.6
4.32 2.05 3.46 3.20 AD8 Audinate .................... 3.40 -7 113 3.40 3.47 - - .27 - 4.20 81.0 .024 .005 .015 .015 CI1 Credit Intelligence.......... .015 - 962 .014 .015 .12 - .01 8.00 -.03 -
25.40 11.10 16.85 15.86 AKP Audio Pixels................. 16.30 +14 287 16.05 16.86 - - - - -11.11 - 1.38 .395 .425 .40 CPH Creso Pharma .............. .40 -1.5 1012 .40 .405 - - .14 - -20.20 -
.813 .185 - - AU8 AuMake Int.................. .275 - - .28 .275 -f - .06 - -5.81 - .15 .075 .10 .095 CPHO opt aug20 .................. .095 -5.5 30 .095 .15 - - - - - -
5.49 3.90 4.45 4.36 AZJ Aurizon Hldgs............... 4.36 -6 75362 4.35 4.36 27.10 p .89 2.30 6.22 23.99 18.2 1.152 .934 1.02 1.005 CMW Cromwell Prop.............. 1.005 -1.5 31375 1.005 1.01 8.06 1.35 .96 8.02 10.88 9.2
1.18 .335 .58 .555 A3D Aurora Labs................. .58 - 1058 .565 .58 - - .09 - -9.13 - .10 .014 .018 .014 CLI CropLogic................... .014 -.2 53647 .014 .015 - - .02 - -3.21 -
.40 .085 - - A3DO opt apr20................... .25 - - .125 .25 - - - - - - .145 .03 .041 .04 CM8 Crowd Mobile............... .041 +.1 1331 .039 .042 - - .02 - -11.71 -
.25 .099 .125 .125 AHF Aust Dairy Farms ........... .125 +.5 608 .12 .125 - - .10 - -1.80 - 14.59 11.43 11.70 11.51 CWN Crown Resorts.............. 11.54 -18 14978 11.53 11.57 60.00 p 1.35 5.26 5.20 81.16 14.2
1.86 .605 .68 .65 AC8 AusCann Gp ................ .65 -1.5 3610 .65 .66 - - .05 - -2.81 - .135 .044 - - CTE Cryosite ..................... .045 - - .044 .069 - - .04 - -2.65 -
1.94 1.505 1.605 1.565 AST AusNet Services............ 1.585 -.5 52526 1.585 1.59 9.48 p .79 .83 5.98 7.46 21.2 .515 .16 .17 .17 CSV CSG ......................... .17 - 359 .16 .17 - - .07 - -45.50 -
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .035 - - .03 - -.56 - 232.69 138.92 182.68 175.94 CSL CSL .......................... 176.64 -726 8676 176.64 177.20 228.31 2.26 6.81 1.29 517.12 34.2
1.445 1.065 1.175 1.145 AAC Aust Agricult Co ............ 1.15 -1.5 3958 1.145 1.155 - - 1.50 - -22.39 - 5.905 2.76 ▼ 2.98 2.76 CSR CSR.......................... 2.77 -20 72218 2.77 2.78 26.50 f .72 2.15 9.57 19.20 14.4
175.00 120.00 169.50 160.00 AEF Aust Ethical ................. 160.00 -947 17 158.00 160.00 400.00 f 1.17 11.92 2.50 466.67 34.3 1.195 .87 - - CLX CTI Logistics................ .94 - - .93 .98 4.00 f 1.40 .77 4.26 5.58 16.8
1.828 1.22 1.30 1.285 AFG Aust Finance Grp........... 1.30 +.5 1389 1.285 1.315 10.40 f 1.49 .43 8.00 15.50 8.4 .099 .046 .055 .055 CV1 CV Check ................... .055 +.1 180 .05 .055 - - .02 - -1.03 -
1.945 1.227 1.485 1.455 API Aust Pharmaceutical....... 1.475 -.5 17227 1.47 1.475 7.50 f 1.31 .47 5.08 9.80 15.1 2.90 2.23 2.66 2.65 CVC CVC.......................... 2.65 -1 76 2.65 2.73 15.00 f 1.27 1.71 5.66 19.00 13.9
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .42 .55 - - .60 - 10.30 6.1 6.36 3.20 ▼ 3.29 3.20 CYB CYBG........................ 3.22 -11 109785 3.21 3.23 5.47 - 4.75 1.70 -35.69 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - .025 .005 - - CYQ Cycliq Grp................... .006 - - .005 .006 - - .14 - -.50 -
2.90 2.18 2.73 2.68 AOF Aust Unity Off ............... 2.73 +1 261 2.70 2.73 15.65 4.00 2.67 5.73 62.58 4.4 1.20 .85 - - CYC Cyclopharm................. 1.10 - - 1.01 1.10 1.00 - .17 .91 -.79 -
.665 .445 .49 .48 AVG Aust Vintage ................ .48 -1 2152 .475 .485 1.50 f 1.87 .75 3.13 2.80 17.1 1.58 .56 1.00 .96 CYP Cynata Therapeutics....... .97 -3 264 .97 1.00 - - .13 - -5.04 -
.055 .026 .043 .043 AWY Aust Whisky................. .043 - 3000 .042 .043 - - .02 - -.69 - .94 .56 .765 .75 DNK Danakali .................... .75 - 410 .75 .765 - - - - -1.15 -
2.08 1.55 1.905 1.85 ASB Austal........................ 1.87 +1 1680 1.86 1.87 5.00 2.26 1.52 2.67 11.30 16.5 2.03 1.31 1.545 1.535 DTL Data#3....................... 1.535 +.5 318 1.535 1.54 8.20 f 1.11 .18 5.34 9.14 16.8
.30 .18 .22 .205 ANG Austin Engineer............. .21 -1 15892 .205 .215 -f - .16 - -2.06 - .009 .002 - - DDT DataDot Tech ............... .003 - - .002 .003 - - - - -.39 -
5.90 5.14 5.40 5.33 ABA Auswide Bank .............. 5.33 -3 91 5.33 5.39 34.00 f 1.26 4.47 6.38 42.82 12.4 .272 .112 .145 .145 DEM De.mem ..................... .145 - 250 .145 .155 - - .02 - -6.37 -
.16 .016 .028 .026 AIY Authorised Invest........... .028 +.2 4878 .026 .028 - - .04 - -.23 - .038 .008 .014 .014 DSX Decimal Software .......... .014 - 42000 .013 .014 - - - - -.77 -
.009 .004 .008 .008 AIYOB opt jun21 ................... .008 +.1 6000 .005 .009 - - - - - - 1.35 .65 .71 .675 DCG Decmil Grp.................. .685 -2.5 1200 .675 .70 -f - .75 - -3.54 -
3.87 1.455 ▼ 1.66 1.455 AHG Automotive Hldgs .......... 1.47 -18 28325 1.47 1.48 16.30 f .60 .72 11.09 9.80 15.0 .011 .004 .008 .008 DLC Delecta ...................... .008 - 299 .007 .008 - - .01 - -.39 -
2.27 1.01 ▼ 1.105 1.01 ASG Autosports Grp ............. 1.02 -13 184 1.02 1.10 -f - -.17 - 12.99 7.9 .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
.235 .095 .23 .225 AVA AVA Risk Grp................ .225 -.5 526 .22 .235 - - .05 - -1.86 - 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.395 - - 1.37 1.40 4.50 f .40 .79 3.23 1.78 78.4
2.34 1.905 2.10 2.08 AVN Aventus Grp................. 2.09 - 2106 2.08 2.09 16.30 1.69 2.38 7.80 27.50 7.6 .425 .22 - - DVN Devine ....................... .25 - - .25 .30 - - .66 - -16.85 -
2.86 1.585 1.68 1.605 AOG Aveo Grp .................... 1.605 -5.5 18018 1.605 1.61 9.00 7.03 3.92 5.61 63.30 2.5 11.125 ▲ 8.985 11.125 10.91 DXS DEXUS ...................... 10.91 -16 33746 10.90 10.92 47.80 p 3.56 9.64 4.38 169.95 6.4
.142 .048 .081 .078 AVH Avita Medical ............... .078 - 6924 .077 .081 - - .01 - -1.76 - 3.24 2.55 2.90 2.85 DDR Dicker Data ................. 2.85 -2 612 2.85 2.92 18.00 f 1.03 .30 6.32 18.56 15.4
.805 .51 ▼ .535 .51 AVJ AVJennings ................. .51 -2 1921 .51 .54 5.00 f 1.63 1.00 9.80 8.13 6.3 .014 .005 .007 .005 DW8 Digital Wine Venture........ .005 -.2 6570 .005 .007 - - - - -.36 -
.046 .031 .042 .042 AXI Axiom Prop ................. .042 -.1 3000 .037 .043 - - - - 1.98 2.1 .44 .05 ▼ .054 .05 DCC DigitalX ...................... .05 -.2 13628 .05 .054 - - - - .83 6.0
.105 .054 - - AZV Azure Healthcare ........... .068 - - .066 .07 - - .04 - .51 13.3 .155 .082 .09 .085 DXB Dimerix ...................... .09 - 853 .088 .093 - - .04 - -2.88 -
2.63 1.25 2.24 2.14 BBN Baby Bunting Grp ......... 2.16 -8 394 2.16 2.18 5.30 f 1.30 .35 2.45 6.90 31.3 .155 .055 .064 .064 DCL DomaCom .................. .064 -.1 520 .055 .064 - - -.01 - -5.00 -
.032 .001 .018 .017 BPP Babylon Pump & Power ... .017 -.1 40519 .016 .017 - - - - -.13 - 3.70 2.29 2.46 2.375 DHG Domain Hldgs Aus ......... 2.40 - 15670 2.40 2.41 -p - -.35 - -1.55 -
.005 .001 - - BPPOA opt mar19 .................. .001 - - .001 .002 - - - - - - 57.80 38.11 45.74 43.21 DMP Domino’s Pizza ............. 43.33 -291 4085 43.33 43.37 107.80 p 1.29 -5.70 2.49 139.40 31.1
13.00 9.36 ▼ 9.77 9.36 BOQ Bank of Qld ................. 9.43 -31 23972 9.41 9.44 76.00 f 1.13 7.50 8.06 85.50 11.0 .365 .044 ▼ .053 .044 DNA Donaco Intl.................. .044 -1 77421 .043 .048 .50 - .14 11.36 -15.03 -
7.85 5.42 6.33 6.12 BAP Bapcor ...................... 6.17 -21 6991 6.17 6.18 15.50 f 2.19 -.19 2.51 33.90 18.2 1.50 .775 .96 .93 DFM Dongfang Modern Ag...... .95 -1 573 .95 .975 - - 1.14 - 21.56 4.4
.075 .006 .02 .019 BD1 Bard1 Life Sciences........ .02 - 95254 .019 .02 - - - - -.26 - .323 .054 .055 .055 DVL DorsaVi...................... .055 +.1 110 .054 .068 - - .03 - -2.22 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .245 .055 .084 .081 DTZ Dotz Nano................... .081 - 600 .081 .084 - - .01 - -6.10 -
1.79 1.245 1.265 1.25 BLX Beacon Lighting Grp ....... 1.25 -2 62 1.25 1.40 5.00 f 1.82 .30 4.00 9.09 13.8 7.98 6.00 ▼ 6.18 6.00 DOW Downer EDI ................. 6.03 -12 38510 6.02 6.03 27.00 p .45 .26 4.48 12.09 49.9
.25 .11 - - BCC Beam Commun............. .13 - - .115 .17 - - .05 - -3.07 - .325 .105 .205 .19 DTS Dragontail Systems ........ .19 -1.5 5310 .185 .19 - - .02 - -4.57 -
8.15 5.56 5.89 5.70 BGA Bega Cheese ............... 5.71 -19 2915 5.71 5.72 11.00 f 1.42 1.19 1.93 15.60 36.6 .24 .091 ▼ .091 .091 DN8 Dreamscape Netwk ........ .091 -.9 250 .091 .105 - - -.08 - .72 12.6
1.145 .631 .91 .855 BFG Bell Financial Grp........... .855 -6 3448 .855 .88 8.25 f 1.13 .22 9.65 9.30 9.2 .29 .125 .14 .135 DRO Droneshield ................. .14 - 361 .135 .14 - - .01 - -4.08 -
23.07 6.91 7.55 7.31 BAL Bellamys Aust .............. 7.35 -25 13247 7.35 7.36 -f - 1.48 - 39.20 18.8 .162 .027 .029 .028 DSE Dropsuite.................... .028 -.2 13304 .026 .029 - - - - -.44 -
12.04 9.75 10.56 10.27 BEN Bendigo&Adelaide Bk ..... 10.36 -25 11315 10.35 10.37 70.00 f 1.28 8.16 6.76 89.90 11.5 .165 .042 - - DTI DTI Grp ...................... .046 - - .045 .059 - - .07 - -8.72 -
.335 .125 .145 .14 BLT Benitec Biopharma ........ .14 - 559 .14 .145 - - .06 - -7.00 - .60 .25 .43 .41 DUB Dubber Corp................ .41 -2.5 914 .41 .415 - - .04 - -9.19 -
.285 .15 .155 .155 BFC Beston Global .............. .155 - 1542 .155 .165 - - - - -2.84 - 8.20 6.59 ▼ 6.80 6.59 DLX DuluxGroup................. 6.60 -17 19691 6.60 6.61 28.00 f 1.41 .54 4.24 39.40 16.8
1.105 .61 1.00 1.00 BYI Beyond Int’l ................. 1.00 -3 - 1.00 1.10 - - .43 - -1.15 - 1.72 1.35 1.50 1.50 DBF Duxton Broadacre.......... 1.50 - 365 1.515 1.57 - - - - - -
1.224 .054 1.00 .89 BID BidEnergy................... 1.00 - 843 .91 1.00 - - .01 - -.66 - 1.70 1.125 1.17 1.15 DWS DWS ......................... 1.15 -1 199 1.15 1.17 10.00 f 1.21 .01 8.70 12.10 9.5
.071 .002 - - BIDO opt jun19 ................... - - .20 .55 - - - - - - .415 .155 .175 .165 EHH Eagle Hlth Hldgs .......... .175 +.5 511 .165 .175 - - .19 - 1.54 11.4
2.30 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 1.32 .795 - - EAS Easton Invest ............... .88 - - .86 .90 2.00 f 2.75 -.06 2.27 5.51 16.0
.525 .26 .305 .29 BTH Bigtincan Hldgs ............ .305 +1.5 264 .30 .305 - - .07 - -3.89 - 21.50 15.85 - - EBO EBOS Grp................... 19.97 - - 20.00 20.40 56.37 p 1.60 -.33 2.82 90.34 22.1
3.27 1.965 2.12 2.08 BIN Bingo Ind.................... 2.11 -2 26494 2.11 2.12 -f - .38 - 10.00 21.1 .33 .047 .13 .11 ECG eCargo Hldg ................ .11 - 200 .11 .13 - - .02 - -3.01 -
.225 .098 .13 .125 BGT Bio-Gene Tech.............. .13 +.5 1420 .125 .13 - - .05 - -2.41 - 4.24 1.657 2.52 2.44 ECX Eclipx Grp................... 2.47 -4 8748 2.47 2.48 16.00 f 1.24 .33 6.48 19.80 12.5
.64 .105 ▼ .115 .105 BNO Bionomics .................. .11 - 22083 .105 .11 - - .02 - -5.00 - 1.13 .96 - - EDC Eildon Capital............... .975 - - .97 .975 -f - 1.05 - 7.90 12.3
.445 .014 .155 .142 BIT Biotron ...................... .145 -.5 35006 .145 .15 - - - - -.40 - 2.17 1.72 1.815 1.76 ENN Elanor Investors Grp ....... 1.78 -2 244 1.78 1.80 15.76 p - 1.63 8.85 -5.32 -
.325 .002 .10 .094 BITOB opt dec19 .................. .095 -.5 2350 .094 .096 - - - - - - 1.38 1.23 1.27 1.27 ERF Elanor Retail Prop .......... 1.27 -2 80 1.27 1.28 - - 1.50 - 17.83 7.1
.115 .028 - - BXN Bioxyne...................... .037 - - .03 .035 - - .01 - -.22 - 9.47 6.16 6.94 6.64 ELD Elders........................ 6.69 -27 5425 6.69 6.70 18.00 f 3.44 .86 2.69 62.00 10.8
.22 .002 - - BIR BIR Financial................ .185 - - .185 .20 - - -.02 - -1.50 - 3.35 2.32 2.51 2.44 EOS Electro Optic Sys ........... 2.45 -6 298 2.45 2.50 - - .90 - -1.54 -
173.715 116.01 124.55 118.61 BKL Blackmores 119.25 -528 379 119.20 119.28 305.00 f 1.33 6.462.56 406.40 29.3 2.27 1.235 2.23 2.05 EXL Elixinol Global .............. 2.23 +16 7812 2.16 2.23 - - .18 - .12 1858.3
1.08 .83 - - BWF Blackwall.................... .94 - - .865 .92 4.00 f 3.38 .49 4.26 13.50 7.0 1.04 .545 .68 .66 ELX Ellex Medical Lasers ....... .68 - 976 .67 .68 - - .36 - -3.75 -
1.55 1.28 1.465 1.465 BWR Blackwall Prop Tr ........... 1.465 +4 250 1.425 1.465 10.00 2.70 1.55 6.83 27.00 5.4 8.51 3.65 5.54 5.40 ELO ELMO Software............. 5.53 - 87 5.40 5.53 - - .51 - -5.29 -
14.90 .965 1.02 .975 BLA Blue Sky Alt Invest ......... .98 -1.5 1633 .98 1.00 23.00 f - 1.97 23.47 -99.18 - 1.59 .385 .59 .56 ELS Elsight ....................... .585 +2 580 .56 .58 - - .09 - -5.72 -
.098 .04 .055 .054 BCT Bluechiip .................... .055 -.2 7255 .052 .057 - - - - -.64 - .27 .04 .16 .155 ELSO opt jun21 ................... .16 +1 412 .16 .23 - - - - - -
Tables 3
INDUSTRIALS cont’d
14.10 12.50 - - EMB Embelton.................... 13.20 - - 13.20 14.50 50.00 f 2.60 7.54 3.79 130.00 10.2 .017 .003 .005.005..... IVO Invigor Grp .005 - 1000 .004 .005 - - -.01 - -.71 -
4.05 1.995 ▼ 2.22 1.995 EHL Emeco....................... 2.02 -18 30533 2.02 2.03 - - .50 - 4.30 47.0 .048 .003 .02 .019 IVX Invion ........................ .02 +.2 53834 .019 .02 - - - - -.13 -
.024 .006 .008 .007 EM1 Emerge Gaming ............ .008 - 16117 .007 .008 - - .01 - -2.47 - .125 .062 .079 .079 IVQ Invitrocue ................... .079 - 500 .07 .079 - - - - -.98 -
.008 .002 .003 .003 EM1O opt apr21................... .003 - 2500 .002 .003 - - - - - - 16.99 11.19 ▼ 11.61 11.19 IVC InvoCare .................... 11.20 -34 4157 11.20 11.21 45.00 f 1.55 .43 4.02 69.90 16.0
2.06 1.055 1.455 1.21 EML EML Payments ............. 1.385 -7 2269 1.38 1.45 - - .26 - .90 153.9 .02 .007 - - IOD IODM ........................ .015 - - .015 .017 - - - - -.22 -
.57 .39 .44 .44 EPD Empired ..................... .44 -1 124 .44 .45 -f - .09 - 3.06 14.4 11.38 4.195 ▼ 4.55 4.195 IFL IOOF Hldgs ................. 4.28 -32 124669 4.28 4.29 54.00 f .49 1.60 12.62 26.40 16.2
.019 .003 - - ENB Eneabba Gas ............... .005 - - .003 .005 - - - - -.27 - .016 .001 .001 .001 IOT IOT Grp...................... .001 - 20300 .001 .002 - - - - -.58 -
1.17 .61 1.005 .985 EAX Energy Action............... .985 -3.5 123 .985 1.005 4.00 f 2.49 -.01 4.06 9.97 9.9 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.13 .705 - - EOL Energy One ................. 1.00 - - .99 1.09 2.00 2.58 14.86 2.00 5.16 19.4 6.13 3.22 5.80 5.69 IPH IPH........................... 5.72 -5 14812 5.72 5.73 22.50 p .92 .09 3.93 20.79 27.5
.41 .12 .135 .12 EWC Energy World Corp ......... .12 -1 9993 .12 .13 - - .47 - 1.69 7.1 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .93 - - EGG Enero Grp ................... 1.20 - - 1.20 1.25 4.00 f 2.52 .06 3.33 10.10 11.9 14.20 9.17 11.06 10.59 IRE IRESS ....................... 10.68 -59 4043 10.67 10.69 44.00 p .83 -.88 4.12 36.64 29.1
.31 .165 - - ENE Enevis ....................... .30 - - .26 .30 - - -.09 - -7.18 - 1.47 .325 .805 .75 ISU iSelect ....................... .78 +3 643 .775 .78 5.50 f - .58 7.05 -6.00 -
.30 .033 - - EN1 Engage:BDR................ .035 - - .033 .034 - - -.01 - -2.00 - 1.43 .215 .305 .29 ISD Isentia Grp .................. .29 -2 8946 .29 .305 3.72 f .17 -.21 12.83 .64 45.3
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .029 - - .01 - -.37 -
.605 .41 .47 .47 EGN Engenco..................... .47 +1 7 .465 .505 1.00 f 5.74 .24 2.13 5.74 8.2 .235 .105 .16 .155 ISX iSignthis ..................... .155 -.5 3509 .155 .16 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 .105 .10 ITD ITL Health Grp .............. .10 -1 143 .10 .105 -p - .14 - 3.34 3.0
.09 .03 - - ENA Ensurance .................. .035 - - .035 .04 - - - - -2.52 - 2.35 1.955 2.08 2.03 IGL IVE Grp ...................... 2.03 -4 2798 2.03 2.05 15.50 f 1.16 .20 7.64 18.00 11.3
.022 .008 .012 .012 ECT ENV Clean Tech ............ .012 - 4527 .011 .012 - - - - -.15 - .585 .12 ▼ .12 .12 IXU IXUP ......................... .12 -3 88 .14 .145 - - .05 - -7.04 -
.005 .001 .002 .002 ECTOC opt jul19 .................... .002 - 5000 .002 .003 - - - - - - 24.19 14.90 15.55 15.07 JHX James Hardie Ind ......... 15.33 -44 19832 15.33 15.42 42.35 1.35 1.74 2.76 57.18 26.8
.095 .036 - - EGL Environment Grp ........... .048 - - .035 .044 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 - - JAN Janison Edu Grp............ .415 - - .36 .41 - - - - -25.00 -
.13 .037 - - EVS Envirosuite .................. .066 - - .065 .07 - - .01 - -2.24 - 52.39 28.42 ▼ 29.095 28.42 JHG Janus Henderson .......... 28.55 -69 7818 28.55 28.56 186.71 3.40 1.60 6.54 634.37 4.5
24.50 18.75 24.04 23.44 EQT EQT Hldgs .................. 24.01 +1 176 24.00 24.50 82.00 f 1.19 2.00 3.42 97.27 24.7 2.22 1.07 1.18 1.155 JHC Japara Healthcare.......... 1.17 - 5568 1.165 1.175 7.75 p 1.13 .16 6.62 8.78 13.3
1.855 1.255 1.655 1.605 EPW ERM Power ................. 1.615 -3.5 1105 1.61 1.62 7.50 f - .58 4.64 -32.86 - .29 .035 .069 .065 JAT Jatenergy ................... .065 -.2 13174 .065 .067 - - - - -.20 -
.37 .029 .034 .034 ESE eSense-Lab................. .034 -.2 69 .033 .035 - - .02 - -3.85 - .11 .012 .02 .02 JHL Jayex Healthcare........... .02 -.1 1434 .02 .022 - - -.03 - -.90 -
.23 .095 - - ESV eServGlobal................. .096 - - .095 .10 - - .03 - -3.35 - .565 .30 - - JAY Jayride Grp ................. .52 - - .47 .50 - - - - - -
.036 .011 .019 .017 ESH eSports Mogul Asia ........ .018 +.1 19562 .018 .019 - - - - -.90 - 29.47 21.97 ▼ 22.72 21.97 JBH JB Hi-Fi...................... 22.17 -75 5591 22.16 22.18 132.00 f 1.54 .73 5.95 203.09 10.9
.01 .001 ▼ .002 .001 ESHO opt oct19 ................... .001 -.1 1556 .001 .002 - - - - - - .77 .44 .66 .65 JCI JC Intern Grp ............... .655 +.5 3371 .655 .665 - - - - 14.61 4.5
3.935 2.03 2.21 2.125 EHE Estia Health ................. 2.21 +3 11410 2.20 2.21 15.80 f 1.00 -.64 7.15 15.80 14.0 .054 .024 .043 .042 JCS JCurve Solutions ........... .043 - 667 .04 .043 - - .01 - .26 16.5
.27 .09 - - ESK Etherstack .................. .215 - - .10 .22 - - -.05 - -1.38 - .155 .09 - - JJF Jiajiafu Mod Agr ............ .13 - - .13 .14 - - .49 - 7.04 1.8
1.00 .865 - - EBG Eumundi Grp................ .96 - - .92 1.00 5.55 f 1.91 1.04 5.78 10.62 9.0 1.575 .77 .92 .91 JLG Johns Lyng Grp............. .91 -1.5 213 .89 .905 -f - .13 - 5.39 16.9
.34 .245 .29 .285 EGH Eureka Grp.................. .29 +.5 278 .285 .29 - - .30 - -.12 - 1.72 1.40 1.50 1.50 JYC Joyce ........................ 1.50 - 5 1.50 1.59 11.00 f 1.11 .36 7.33 12.25 12.2
1.38 1.06 1.17 1.155 EZL Euroz ........................ 1.16 -.5 184 1.16 1.17 11.00 f 1.81 .77 9.48 19.91 5.8 8.75 3.31 8.29 8.01 JIN Jumbo Interactive .......... 8.05 +10 5672 8.04 8.08 18.50 f 1.26 .61 2.30 23.40 34.4
2.80 1.685 ▼ 1.75 1.685 ED1 Evans Dixon ................ 1.705 -9 757 1.62 1.80 -f - - - - - 1.82 1.35 - - KSC K & S......................... 1.50 - - 1.37 1.50 4.00 f 3.48 1.72 2.67 13.90 10.8
.021 .006 .006 .006 EVE EVE Invest................... .006 - 95167 .006 .007 - - - - -.10 - .295 .086 .09 .086 KAM K2 Asset Mgt ............... .086 -.9 8350 .08 .086 .75 f 2.89 .06 8.72 2.17 4.0
15.45 12.30 13.50 13.13 EVT Event Hospitality ........... 13.25 -25 69 13.25 13.30 52.00 f 1.34 6.14 3.92 69.90 19.0 .014 .006 - - KTE K2 Energy ................... .006 - - .006 .007 - - .01 - -.10 -
.80 .285 .29 .285 EVO Evolve Edu Grp ............. .285 - 939 .23 .29 4.16 - -.26 14.60 -18.28 - .365 .136 - - K2F K2fly ......................... .16 - - .15 .16 - - .01 - -9.55 -
.38 .22 - - EVZ EVZ .......................... .32 - - .001 .305 - - .08 - 2.40 13.3 .20 .012 .056 .056 K2FOA opt may20.................. .056 -.7 25 .056 .059 - - - - - -
.915 .285 .31 .30 EXP Experience Co.............. .305 -1 860 .30 .31 1.00 f 1.34 - 3.28 1.34 22.8 .078 .014 .016 .015 KPO Kalina Power................ .015 -.1 4450 .014 .02 - - - - -1.10 -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 12890 .002 .003 - - .01 - -1.20 - .545 .345 .355 .345 KLL Kalium Lakes ............... .345 -1 663 .345 .355 - - - - -6.95 -
.897 .585 - - FXJ Fairfax Media ............... .66 - - - - 2.90 p - .04 4.39 -2.80 - 2.50 1.80 ▼ 1.805 1.80 KPT Kangaroo Isl Timber........ 1.80 -3 70 1.80 1.94 - - 2.89 - 28.00 6.4
.69 .25 ▼ .26 .25 FZO Family Zone Cyber ......... .25 -.5 551 .25 .26 - - -.02 - -17.35 - 3.18 1.89 2.54 2.50 KMD Kathmandu Hldgs.......... 2.52 -3 311 2.52 2.55 13.45 f 1.63 .12 5.34 21.96 11.5
1.02 .78 .78 .78 FRM Farm Pride Foods .......... .78 -.5 74 .77 .79 - - .84 - .91 85.7 .80 .335 .385 .385 KZA Kazia Therapeutics......... .385 +.5 81 .385 .40 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .11 - - .094 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.078 .015 .023 .023 FE8 Faster Enterprises.......... .023 +.2 100 .02 .024 - - .05 - -.67 - 1.75 1.065 - - KPG Kelly Partners Grp.......... 1.14 - - 1.14 1.19 -f - .01 - 9.63 11.8
.127 .015 .017 .017 FFG Fatfish Blockchain ......... .017 -.1 1000 .016 .017 - - .05 - 1.55 1.1 .12 .065 - - KBC Keybridge Capital .......... .074 - - .07 .075 .50 f - .09 6.76 -4.30 -
.23 .11 .125 .112 FBR FBR.......................... .115 - 97969 .11 .12 - - .03 - -.75 - .87 .25 .42 .405 KTD Keytone Dairy............... .405 -1 3015 .405 .41 - - .10 - -1.41 -
.23 .068 - - FEI FE Inv Grp................... .115 - - .09 .14 - - .05 - -12.02 - 1.135 .68 .95 .94 KSL Kina Sec..................... .945 -1.5 666 .94 .945 6.80 1.47 .41 7.20 10.01 9.4
4.25 3.80 - - FFI FFI ........................... 3.90 - - 3.90 4.11 20.00 f 1.08 3.17 5.13 21.70 18.0 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .04 - -.13 -
5.39 3.92 4.11 4.08 FID Fiducian Grp ................ 4.08 -4 88 4.05 4.20 20.00 f 1.47 .49 4.90 29.42 13.9 .83 .46 .745 .73 KME Kip McGrath Edu Ctr....... .73 -2 128 .73 .75 3.00 f 1.50 -.02 4.11 4.49 16.3
.033 .022 - - FSG Field Solutions.............. .024 - - .024 .025 - - .01 - -.12 - .17 .089 .10 .099 KSS Kleos ........................ .10 - 354 .097 .10 - - - - - -
1.10 .75 .80 .80 FRI Finbar Grp................... .80 -2 255 .79 .80 6.00 f .97 .93 7.50 5.84 13.7 .145 .015 .029 .028 KNM KNeoMedia ................. .028 -.3 1000 .028 .031 - - .01 - -.39 -
.22 .05 - - FTC FinTech Chain .............. .051 - - .03 .049 - - - - -.13 - .24 .049 .063 .063 KNO Knosys ...................... .063 - 500 .06 .064 - - .02 - -.99 -
.047 .008 .009 .008 FGF First Growth Funds......... .009 - 15850 .008 .009 - - .01 - -.06 - 10.00 2.61 3.17 3.035 KGN Kogan Com ................. 3.09 -12 8894 3.08 3.09 13.00 f 1.16 .44 4.21 15.10 20.5
.40 .14 .14 .14 FCT Firstwave Cloud Tech ...... .14 -2 63 .14 .15 - - .01 - -4.45 - .03 .007 - - KKL Kollakorn Corp ............. .009 - - .009 .011 - - .01 - -1.41 -
15.07 11.18 11.84 11.62 FPH Fisher & Paykel Hlth........ 11.66 -9 4095 11.66 11.70 20.66 1.64 1.10 1.77 33.79 34.5 .495 .195 - - KKT Konekt....................... .28 - - .21 .28 1.00 f - -.22 3.57 -.17 -
.089 .012 ▼ .014 .012 FGO FlamingoAI.................. .012 -.3 19395 .012 .013 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 1.86 1.82 FWD Fleetwood................... 1.86 -1 142 1.82 1.86 6.00 f - - 3.23 -22.00 - 2.68 1.98 2.52 2.48 KOV Korvest ...................... 2.48 -4 206 2.48 2.58 12.00 f 1.03 2.66 4.84 12.30 20.2
6.996 4.255 4.48 4.34 FBU Fletcher Bld ................. 4.37 -12 8586 4.37 4.38 17.36 - 2.61 3.97 -23.39 - .355 .059 ▼ .068 .059 KYK Kyckr ........................ .06 -3 31986 .061 .068 - - .02 - -3.24 -
2.34 1.345 1.52 1.425 FXL FlexiGroup .................. 1.445 -7.5 5404 1.44 1.445 7.70 f - .78 5.33 -2.80 - .035 .017 - - LHM Land Homes Grp .......... .017 - - - .017 - - .01 - -.30 -
.12 .028 - - FRX Flexiroam ................... .049 - - .04 .058 - - -.01 - -2.30 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.20 46.20 44.92 FLT Flight Centre Travel......... 45.02 -190 2685 45.02 45.06 167.00 f 1.56 9.32 3.71 260.50 17.3 .645 .42 ▼ .425 .42 LMW Landmark White............ .42 -.5 727 .42 .43 4.60 f 1.18 .10 10.95 5.44 7.7
.60 .34 .37 .36 FLC Fluence...................... .36 -1 2156 .36 .365 - - .12 - -20.90 - .35 .105 .31 .285 LBL Laserbond .................. .285 +.5 1174 .285 .31 .60 f 1.73 .14 2.11 1.04 27.4
6.12 4.13 4.49 4.42 FSF Fonterra S/H Fund ......... 4.42 - 232 4.42 4.49 23.54 1.37 4.70 5.33 32.16 13.7 .24 .10 .13 .13 LAA Latam Autos ................ .13 - 100 .13 .145 - - .01 - -3.90 -
7.00 4.54 4.96 4.66 FNP Freedom Food.............. 4.66 -28 1620 4.66 4.74 5.00 p 1.20 1.72 1.07 5.98 77.9 .23 .09 .092 .092 LBT LBT Innovations ............ .092 -.2 193 .092 .093 - - .08 - -1.70 -
.54 .023 ▼ .026 .023 FIG Freedom Insurance ........ .023 -.3 12199 .023 .024 - - .26 - 5.49 .4 .115 .045 - - LER Leaf Res..................... .05 - - .048 .05 - - .01 - -2.01 -
.92 .31 .90 .83 FLN Freelancer................... .85 -4 2313 .815 .88 - - - - -1.07 - .385 .205 .28 .26 LGD Legend ...................... .26 -2 1040 .26 .265 1.45 f 1.93 .05 5.58 2.80 9.3
.804 .465 .48 .48 FDV Frontier Digital .............. .48 -2 171 .47 .48 - - - - -4.58 - 21.73 11.51 ▼ 12.21 11.51 LLC Lendlease Grp.............. 11.65 -63 50125 11.64 11.66 69.00 1.99 8.70 5.92 137.00 8.5
1.68 1.035 1.065 1.045 FSA FSA Grp ..................... 1.045 -4 830 1.04 1.045 7.00 f 1.84 .69 6.70 12.89 8.1 .195 .073 ▼ .073 .073 LSH Lifespot Health ............. .073 -.1 733 .073 .075 - - .04 - -2.35 -
.325 .012 .057 .057 FUN Funtastic .................... .057 -.1 1003 .051 .057 -f - -.13 - 32.60 .2 6.35 4.50 5.24 5.00 LIC Lifestyle Commun.......... 5.05 -17 1387 5.05 5.17 4.50 f 11.20 1.96 .89 50.39 10.0
.45 .18 .29 .265 GMV G Medical................... .29 +1 586 .265 .29 - - - - -2.26 - .45 .345 .38 .35 LAU Lindsay Aust ................ .35 -2.5 897 .35 .375 1.80 f 1.50 .27 5.14 2.70 13.0
3.57 1.88 2.91 2.82 GEM G8 Education ............... 2.86 -1 27028 2.85 2.86 26.50 f .63 -.54 9.27 16.64 17.2 .21 .047 .054 .05 LNU Linius Tech .................. .05 -.4 6417 .05 .054 - - .01 - -1.30 -
.145 .07 .10 .097 GRB Gage Roads Brewing ...... .097 -.1 1234 .097 .10 - - .04 - .24 40.4 .031 .01 .01 .01 LNUOA opt sep19 .................. .01 - 8202 .003 .01 - - - - - -
.41 .33 - - GAP Gale Pacific ................. .35 - - .34 .35 2.00 1.68 .28 5.71 3.35 10.4 9.05 6.64 6.95 6.75 LNK Link Admin Hldg............ 6.81 -20 17827 6.80 6.81 20.50 f 1.39 -.94 3.01 28.56 23.8
1.55 .90 - - GCM Garda Capital Grp .......... 1.55 - - 1.50 1.55 5.06 2.29 .81 3.26 11.60 13.4 .076 .04 - - LHB Lionhub Grp ................ .04 - - .02 .04 - - - - -1.90 -
1.33 1.11 1.285 1.235 GDF Garda Div Prop Fund....... 1.25 -4 775 1.235 1.25 9.00 2.09 1.29 7.20 18.80 6.6 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
5.01 1.90 3.70 3.70 GZL Gazal ........................ 3.70 - 15 3.58 3.70 18.00 f .94 2.12 4.86 16.86 21.9 .875 .385 .50 .465 LNG Liquefied Natural ........... .465 -3.5 24200 .46 .47 - - .11 - -4.40 -
2.59 1.45 ▼ 1.585 1.45 GBT GBST Hldgs................. 1.535 +.5 131 1.50 1.68 5.00 f 1.84 .27 3.26 9.20 16.7 1.12 .51 .855 .84 LCA Litigation Cap............... .85 -1 1819 .88 .89 - - .19 - 15.24 5.6
1.37 1.115 1.315 1.29 GDI GDI Prop Grp ............... 1.31 +1 9684 1.30 1.31 7.75 1.79 1.18 5.92 13.88 9.4 1.50 .30 .52 .49 LVH Livehire ...................... .49 -1 1294 .48 .495 - - - - -4.10 -
1.74 .61 .66 .65 GDG Generation Dev Grp........ .655 - 193 .65 .675 2.00 p .16 .12 3.05 .32 204.7 .755 .22 .325 .285 LVT Livetiles ..................... .29 -4 44793 .285 .295 - - .03 - -5.20 -
2.45 ▲ 2.08 2.45 2.39 GNE Genesis Energy............. 2.45 +5 140 2.39 2.45 15.24 .12 1.44 6.22 1.82 134.6 .083 .02 .041 .041 LCT Living Cell Tech ............. .041 - 1425 .041 .042 - - .01 - -.07 -
.77 .235 .74 .74 GSS Genetic Signatures......... .74 -.5 430 .735 .74 - - .13 - -3.13 - 1.30 .80 .815 .81 LPE Locality Planning ........... .815 -1.5 466 .815 .90 - - .02 - -3.00 -
.021 .008 .009 .008 GTG Genetic Tech................ .008 -.1 33401 .008 .009 - - - - -.22 - .40 .115 .13 .115 LCM LogiCamms................. .13 +1.5 280 .11 .15 -p - .03 - -.95 -
.385 .235 .24 .235 GNX Genex Power ............... .235 -1 2266 .235 .245 - - .05 - -2.54 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
6.866 4.79 ▼ 5.05 4.79 GTK Gentrack Grp ............... 4.88 -17 426 4.79 4.92 12.85 p 1.14 .02 2.63 14.65 33.3 1.625 .27 .355 .345 LON Longtable Grp .............. .35 -.5 790 .35 .355 - - .33 - -10.31 -
3.18 2.13 2.32 2.24 GMA Genworth Mortg Ins........ 2.28 -6 7946 2.26 2.29 20.00 f 1.06 3.93 8.77 21.20 10.8 .145 .05 - - LVE Love Grp Global ............ .098 - - .10 .12 - - -.01 - -19.40 -
4.02 .30 .47 .415 GSW GetSwift..................... .435 -3 1450 .435 .475 - - .49 - -7.11 - 12.53 6.35 7.26 6.93 LOV Lovisa Hldgs ................ 7.00 -33 1548 7.00 7.01 27.00 f 1.27 .40 3.86 34.24 20.4
.043 .017 ▼ .017 .017 GID GI Dynamics ................ .017 -.1 1300 .017 .018 - - -.42 - 24.60 .1 5.63 4.04 4.73 4.70 LYL Lycopodium ................ 4.73 +1.5 152 4.60 4.73 30.00 f 1.52 1.83 6.34 45.70 10.4
.25 .135 .145 .14 GLE GLG Corp ................... .14 -.5 370 .105 .14 - - .89 - 4.37 3.2 .38 .17 - - M7T Mach7 Tech ................ .235 - - .22 .23 - - - - -3.90 -
.34 .18 - - GLH Global Health ............... .18 - - .16 .18 - - .01 - -.79 - 129.87 96.56 112.31 109.545 MQG Macq Grp ................... 109.89 -343 10320 109.89 109.90 535.00 p 1.45 45.12 4.87 776.10 14.2
2.75 1.10 2.25 2.22 GLB Globe Intl.................... 2.22 -16 59 1.80 2.22 11.00 1.85 .96 4.95 20.36 10.9 2.18 1.245 1.90 1.85 MRN Macquarie Media........... 1.85 -21 98 1.85 2.00 7.00 f 1.22 - 3.78 8.54 21.7
1.75 .76 ▼ .80 .76 GMY Goldfields Money .......... .80 - 380 .76 .80 - - .87 - -1.80 - 24.69 14.70 20.98 18.97 MAQ Macq Telecom Grp......... 20.00 -104 80 19.97 20.07 50.00 f 1.62 3.62 2.50 80.90 24.7
11.00 7.57 10.93 10.71 GMG Goodman Grp .............. 10.75 -21 53010 10.74 10.76 28.00 2.18 4.64 2.60 61.10 17.6 29.52 21.80 26.35 25.06 MFG Magellan Fin Grp ........... 25.41 -134 8145 25.39 25.41 134.50 f .91 2.92 5.29 122.00 20.8
.12 .048 .069 .069 GOO Gooroo Ventures ........... .069 +.6 16 .05 .07 - - .02 - -4.40 - .85 .49 .615 .57 MAI Mainstream Grp ............ .57 -5 257 .57 .60 1.50 f 1.09 -.05 2.63 1.63 35.0
3.23 2.56 2.59 2.59 GOW Gowing Bros................ 2.59 -1 119 2.58 2.62 12.00 f .85 4.44 4.63 10.15 25.5 .30 .16 ▼ .17 .16 MGP Managed Accounts ........ .16 -1 6221 .155 .16 .20 - .03 1.25 -1.05 -
.063 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
5.53 4.59 5.48 5.40 GPT GPT Grp..................... 5.41 -8 44304 5.41 5.43 24.91 2.77 5.31 4.60 69.00 7.8 .29 .17 - - MTM Mareterram ................. .19 - - .19 .24 - - .01 - .46 41.3
9.80 7.17 9.17 8.96 GNC GrainCorp................... 9.12 -4 7022 9.11 9.12 16.00 f 1.93 6.46 1.75 30.80 29.6 .049 .02 - - MCX Mariner Corp................ .025 - - .025 .049 - - -.23 - -.28 -
6.56 3.575 5.36 5.28 GXL Greencross ................. 5.32 -3 2360 5.29 5.33 15.50 f 1.13 -.76 2.91 17.52 30.4 1.36 .42 - - MMM Marley Spoon............... .45 - - .40 .49 - - - - - -
3.92 3.08 3.80 3.70 GOZ Growthpoint Prop .......... 3.76 -4 3583 3.75 3.76 22.20 2.41 3.19 5.90 53.50 7.0 .895 .48 .545 .515 MXI MaxiTRANS Ind ............ .54 +.5 1487 .54 .55 3.50 f 1.55 .53 6.48 5.44 9.9
2.76 1.65 1.79 1.715 GTN GTN.......................... 1.79 +2.5 6509 1.75 1.79 11.00 p - .42 6.15 -7.00 - 1.17 .835 - - MFD Mayfield Childcr ............ .84 - - .84 .88 -f - -.34 - 13.19 6.4
15.55 11.275 12.06 11.62 GUD GUD Hldgs.................. 11.67 -40 3035 11.67 11.68 52.00 f 2.27 .35 4.46 118.20 9.9 1.425 .61 .952 .875 MYX Mayne Pharma ............. .885 -5.5 103193 .885 .89 - - .12 - -9.16 -
3.94 2.49 2.75 2.645 GWA GWA Grp .................... 2.68 -7 11491 2.68 2.70 18.00 f 1.14 .18 6.72 20.60 13.0 .59 .28 .295 .285 MEA McGrath..................... .29 -1 555 .29 .295 1.00 f - .17 3.45 -44.34 -
4.80 2.89 3.505 3.41 HSN Hansen Tech ............... 3.46 -6 1077 3.43 3.46 6.00 f 2.47 -.01 1.73 14.80 23.4 18.65 13.35 14.18 13.64 MMS McMillan Shakespr......... 13.87 -22 2936 13.85 13.88 73.00 f .83 2.01 5.26 60.90 22.8
.075 .014 .015 .015 HT8 Harris Tech Gl............... .015 +.1 2 .014 .02 - - -.02 - -1.46 - 1.81 1.01 1.29 1.26 MCP McPherson’s................ 1.26 -3 75 1.26 1.30 8.50 f .58 - 6.75 4.97 25.4
4.542 2.99 3.24 3.105 HVN Harvey Norman............. 3.15 -12 34623 3.14 3.15 30.00 f 1.12 .03 9.52 33.71 9.3 .028 .013 - - MSG MCS Services .............. .015 - - .013 .015 .10 - .01 6.67 -.35 -
.625 .19 .295 .29 HZR Hazer Grp ................... .29 - 1242 .285 .29 - - .07 - -13.37 - .061 .028 .036 .034 MDR Medadvisor ................. .035 -.3 12950 .034 .035 - - .01 - -.36 -
.35 .002 .005 .005 HZRO opt dec18 .................. .005 - 1620 .003 .005 - - - - - - 3.39 2.315 ▼ 2.37 2.315 MPL Medibank Private........... 2.35 -3 96846 2.34 2.35 12.70 f 1.28 .54 5.40 16.20 14.5
3.956 2.32 2.57 2.455 HLS Healius ...................... 2.47 -9 20412 2.46 2.47 10.60 f .16 -1.41 4.29 1.70 145.3 .365 .024 ▼ .039 .024 MEB Medibio ..................... .024 -1.6 16567 .024 .027 - - .01 - -8.81 -
1.355 1.03 ▼ 1.08 1.03 HLA Healthia ..................... 1.03 -5 503 1.03 1.05 - - - - - - 8.07 3.56 4.10 3.80 MVP Medical Develop ........... 3.85 -25 725 3.85 3.88 4.00 f .10 -.18 1.04 .40 962.5
2.59 1.71 2.22 2.18 HSO Healthscope ................ 2.19 -3 67264 2.19 2.20 6.70 .78 .34 3.06 5.20 42.1 .03 .016 - - MGZ Medigard.................... .028 - - .015 .02 - - -.01 - -.58 -
1.52 1.40 1.425 1.425 HGH Heartland Grp .............. 1.425 -2.5 - 1.425 1.43 - - - - - - 1.20 .34 .40 .39 MDC Medlab Clinical ............. .39 -1 442 .39 .40 - - .11 - -2.39 -
2.65 2.47 2.63 2.56 HM1 Hearts And Minds .......... 2.56 -7 1835 2.56 2.57 - - - - - - 4.56 2.65 3.65 3.55 MP1 Megaport.................... 3.58 -8 4452 3.58 3.63 - - .60 - -23.00 -
6.45 4.30 5.97 5.85 HLO Helloworld Travl ............ 5.88 -4 164 5.89 5.92 18.00 f 1.51 -.20 3.06 27.10 21.7 .037 .017 .032 .031 MJC Mejority Capital............. .032 +.4 259 .028 .035 - - 4.02 - .25 12.8
.525 .35 .42 .41 HNG HGL.......................... .41 -2 400 .41 .47 3.00 f .37 - 7.32 1.10 37.3 .072 .01 .032 .029 MEM Memphasys................. .03 -.3 9079 .029 .03 - - - - -.15 -
.084 .034 - - HPR High Peak Royalties........ .069 - - .069 .07 - - - - -.22 - .195 .12 - - MHI Merchant House............ .13 - - .13 .135 - - .53 - -.56 -
1.18 .475 .67 .65 HFR Highfield Res ............... .67 -1.5 765 .615 .66 - - - - -.43 - 3.39 2.85 3.39 3.38 MCY Mercury NZ ................. 3.38 -1 80 3.36 3.69 13.86 1.13 2.15 4.10 15.61 21.7
.32 .165 .19 .185 HIL Hills .......................... .185 -1 232 .18 .19 -f - - - .15 123.3 3.25 ▲ 2.53 3.25 3.09 MEZ Meridian Energy ............ 3.25 +13 117 3.06 3.25 12.31 .58 - 3.79 7.15 45.5
1.20 .72 .905 .90 HIT Hitech Grp Aust ............ .90 -2.5 120 .90 .925 8.00 f .84 .19 8.89 6.75 13.3 2.47 1.175 ▼ 1.255 1.175 MSB Mesoblast................... 1.24 - 9159 1.185 1.24 - - .07 - -10.26 -
.20 .051 - - HCT Holista Colltech............. .057 - - .056 .062 - - .01 - -.49 - 3.73 2.355 2.44 2.355 MTS Metcash..................... 2.40 -4 46712 2.39 2.40 13.50 f - .46 5.63 -14.70 -
.048 .017 .039 .039 HSC Homestay Care............. .039 -.1 3417 .039 .04 - - - - -.30 - .94 .355 - - MPP Metro Perform Glass....... .50 - - .51 .73 6.77 1.01 .02 13.54 6.87 7.3
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .175 .19 -f - .03 - 1.10 17.3 .345 .118 .305 .305 MGC MG Unit Tr................... .305 - 885 .305 .315 -f - - - - -
3.42 2.74 3.20 3.15 HPI Hotel Prop Inv............... 3.20 +1 353 3.19 3.20 19.60 1.69 2.79 6.13 33.15 9.7 .125 .038 .041 .04 MXC MGC Pharmaceuticals .... .041 - 10858 .04 .041 - - .01 - -.73 -
.21 .095 .115 .115 HRL HRL Hldgs .................. .115 -.5 28198 .11 .12 - - .02 - -.40 - .06 .01 - - MXCOD opt jun19 ................... .011 - - .011 .015 - - - - - -
2.326 1.145 1.755 1.55 HT1 HT&E ........................ 1.68 -2.5 49393 1.68 1.69 7.00 f - .42 4.17 -34.49 - 5.02 .64 3.98 3.70 MWR MGM Wireless.............. 3.75 -29 424 3.67 3.75 - - .26 - -11.71 -
15.40 9.18 13.08 12.735 HUB HUB24 ...................... 12.86 -40 1671 12.81 12.93 - - .42 - 12.27 104.8 1.34 .60 .63 .605 MHJ Michael Hill Int .............. .625 - 148 .60 .625 5.00 .24 .46 8.00 1.19 52.5
.038 .028 - - HGL Hudson Invest .............. .037 - - .037 .042 - - .04 - .19 19.5 .85 .45 .46 .46 MAM Microequities ............... .46 - 38 .42 .46 -f - - - - -
5.25 3.95 4.80 4.65 HUO Huon Aquaculture.......... 4.70 -9 437 4.67 4.72 10.00 p 3.02 3.53 2.13 30.21 15.6 .47 .27 .35 .335 MX1 Micro-X...................... .34 +2 1561 .34 .365 - - -.02 - -11.50 -
.22 .042 .13 .125 HTA Hutchison ................... .125 +.5 1710 .12 .13 - - .01 - -.29 - 3.33 2.30 3.10 3.07 MWY Midway...................... 3.08 -2 45 3.06 3.11 -f - 1.18 - 25.00 12.3
.16 .027 .03 .027 HYD Hydrix ....................... .03 +.3 331 .03 .031 - - -.01 - -.94 - 1.52 .215 .225 .22 MIL Millennium Grp ............. .22 -.5 925 .215 .24 5.40 f - -.61 24.55 -1.63 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .051 .022 - - MNW Mint Payments ............. .025 - - .024 .03 - - - - -.78 -
.012 .001 .001 .001 IBN iBuyNew Grp ............... .001 - 5000 .001 .002 - - - - -.10 - 2.54 2.005 2.30 2.24 MGR Mirvac Grp .................. 2.25 -6 125311 2.25 2.26 11.30 2.60 2.31 5.02 29.40 7.7
.175 .038 .06 .059 ICI iCandy Interactive.......... .059 -.1 2733 .055 .059 - - .01 - -.89 - .78 .37 .77 .755 MUA Mitula Grp................... .765 +.5 19697 .755 .77 - - .10 - 1.90 40.3
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - .315 .155 ▼ .18 .155 MRM MMA Offshore .............. .155 -2 7121 .155 .16 -f - .38 - -4.11 -
.295 .12 - - ICQ iCar Asia..................... .135 - - .13 .135 - - .04 - -3.69 - .63 .215 .28 .26 MMJ MMJ Grp Hlds .............. .27 -.5 4077 .265 .27 - - .27 - 13.10 2.1
.096 .031 .069 .069 ICT iCollege ..................... .069 -.1 510 .063 .069 - - -.02 - -1.11 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.036 .01 - - ICTOB opt jul19 .................... .015 - - .013 .029 - - - - - - 6.90 3.56 3.90 3.80 MNF MNF Grp .................... 3.85 +5 394 3.81 3.90 8.35 f 1.95 .38 2.17 16.25 23.7
1.50 .83 ▼ .83 .83 ICS ICS Global .................. .83 -9 8 .825 .92 6.50 1.11 .30 7.83 7.20 11.5 .475 .099 .125 .125 MBM Mobecom ................... .125 -.5 300 .125 .13 - - .01 - -9.46 -
.95 .55 .67 .66 ID8 identitii....................... .66 -7 56 .66 .72 - - - - - - .125 .058 .10 .10 MOB Mobilicom................... .10 - 217 .094 .10 - - .03 - .70 14.3
11.44 5.65 9.40 9.25 IEL IDP Education .............. 9.30 -10 4002 9.30 9.31 15.00 p 1.37 -.15 1.61 20.59 45.2 6.90 4.50 4.81 4.60 MOE Moelis Aust ................. 4.60 -16 109 4.60 4.73 -f - 1.36 - 23.50 19.6
.185 .065 .14 .14 IDT IDT Aust ..................... .14 - 5203 .14 .145 - - .13 - -6.90 - 18.86 13.08 ▼ 13.65 13.08 MND Monadelphous Grp ........ 13.27 -41 4077 13.27 13.28 62.00 f 1.23 4.16 4.67 76.11 17.4
.11 .044 .049 .049 IGN Ignite ........................ .049 - 50 .049 .08 - - .15 - -2.86 - 1.42 .882 .99 .965 MVF Monash IVF Grp ............ .985 - 1182 .975 .995 6.00 f 1.52 -.38 6.09 9.10 10.8
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .53 - - - .08 - -5.21 - 2.31 1.51 1.605 1.56 MNY Money3 ..................... 1.565 -1 1474 1.565 1.575 9.50 f 2.10 1.14 6.07 19.91 7.9
.133 .038 .039 .038 IBX Imagion Biosys ............. .039 -.3 2138 .037 .04 - - .02 - -5.00 - .29 .20 - - MOQ MOQ......................... .23 - - .18 .24 - - .03 - .70 32.9
.046 .022 .028 .027 IME Imexhs ...................... .028 - 2758 .027 .028 - - .01 - .35 8.0 2.56 1.185 1.22 1.185 MOC Mortgage Choice........... 1.185 -2.5 547 1.185 1.19 18.00 f .19 .62 15.19 3.40 34.9
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 5.25 1.88 1.95 1.90 MTO Motorcycle Hldg............ 1.90 -4.5 17 1.90 1.945 12.00 f 1.38 .21 6.32 16.60 11.4
3.33 2.23 2.99 2.83 IMF IMF Bentham ............... 2.89 -1 963 2.89 2.90 7.00 f - .27 2.42 -6.40 - .26 .155 .165 .155 MPW MSL Solutions .............. .155 - 788 .155 .165 - - .01 - .04 387.5
.041 .011 .018 .017 IHL Impression Health.......... .018 - 28274 .018 .019 - - - - -1.30 - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .225 .057 .215 .20 MCA Murray Cod Aust ........... .205 +.5 3362 .205 .21 - - .03 - -.10 -
.012 .001 .005 .005 IHLOB opt sep20 .................. .005 - 24500 .004 .006 - - - - - - .445 .075 .087 .087 MRG Murray River Grp ........... .087 +.3 960 .083 .087 - - .16 - -46.72 -
.60 .17 .235 .23 IMC Immuron .................... .23 -2.5 252 .235 .24 - - .06 - -2.30 - .36 .25 - - MPX Mustera Prop Grp .......... .30 - - .31 .35 .25 2.16 .22 .83 .54 55.6
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .76 .345 .402 .39 MYR Myer Hldgs.................. .39 -1 12956 .39 .395 2.00 f - .19 5.13 -59.20 -
.056 .022 .034 .032 IMM Immutep .................... .032 -.2 18459 .032 .033 - - .01 - -.49 - 1.65 .22 .31 .31 MYQ MyFiziq...................... .31 - 161 .30 .31 - - -.01 - -17.61 -
1.07 .21 .235 .23 IPD ImpediMed.................. .235 +.5 3652 .23 .235 - - .09 - -7.00 - 3.79 2.72 3.51 3.46 MYO MYOB Grp .................. 3.50 +1 84668 3.50 3.51 11.50 .84 -.78 3.29 9.65 36.3
.054 .009 .013 .012 IMS Impelus...................... .012 -.1 1475 .012 .013 - - - - -6.45 - 5.22 4.30 4.37 4.30 MYS MyState ..................... 4.31 -6 222 4.31 4.46 28.75 f 1.22 2.54 6.67 34.97 12.3
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.040 .013 .023 .021 IMU Imugene..................... .021 -.1 58539 .021 .022 - - - - -.15 - .57 .405 - - NAM Namoi Cotton............... .405 - - .405 .41 1.90 p .84 1.03 4.69 1.60 25.3
.025 .003 - - IMUOA opt nov20 .................. .007 - - .009 .012 - - - - - - .195 .07 .10 .095 NC6 Nanollose ................... .10 +1 1886 .098 .10 - - .04 - -2.57 -
.012 .006 .009 .008 IMUOB opt nov21 .................. .008 -.1 5002 .007 .008 - - - - - - .06 .01 - - NC6O opt dec20 .................. .015 - - .01 .06 - - - - - -
1.00 .33 .96 .945 IAB Inabox Grp .................. .96 -1 195 .95 1.00 -f - -.41 - -54.54 - 3.86 2.26 3.08 2.88 NAN Nanosonics ................. 2.91 -19 9091 2.90 2.91 - - .26 - 1.92 151.6
.538 .014 .036 .025 INP IncentiaPay ................. .025 -.1 143686 .025 .026 4.50 f - -.01 180.00 -52.80 - .185 .093 ▼ .093 .093 NVU Nanoveu .................... .093 -.7 505 .092 .099 - - - - - -
4.28 3.30 3.63 3.55 IPL Incitec Pivot................. 3.55 -15 68377 3.55 3.56 10.70 p 1.17 1.04 3.01 12.50 28.4 30.64 23.30 ▼ 23.68 23.30 NAB National Aust Bank......... 23.39 -61 66551 23.39 23.40 198.00 f 1.02 16.09 8.47 201.29 11.6
.26 .05 .053 .053 IDZ Indoor Skydive Aust........ .053 - 1000 .05 .053 - - .16 - -7.42 - 1.79 1.419 1.78 1.752 NSR Natl Storage REIT .......... 1.765 -1 12723 1.76 1.765 9.60 .03 1.51 5.44 .33 534.8
2.80 2.45 2.69 2.67 IDR Industria REIT............... 2.68 -1 1504 2.66 2.69 16.65 1.78 2.70 6.21 29.56 9.1 1.36 .47 .48 .47 NTD National Tyre&Wheel....... .48 -.5 352 .47 .49 -f - .43 - 5.25 9.1
.75 .425 ▼ .445 .425 IFN Infigen Energy .............. .43 -1.5 14237 .425 .435 - - .48 - 4.80 9.0 3.20 1.885 1.92 1.895 NVL National Veterinary ......... 1.92 +1 531 1.895 1.92 3.00 f 3.54 -.44 1.56 10.63 18.1
1.39 .765 1.13 1.065 IFM Infomedia ................... 1.065 -1.5 1206 1.00 1.12 1.70 f 2.45 .03 1.60 4.16 25.6 6.24 3.11 4.23 4.06 NGI Navigator Global ........... 4.11 -9 5634 4.07 4.12 21.34 - 48.42 5.19 -10.89 -
3.42 2.76 3.38 3.38 IFT Infratil........................ 3.38 -2 3 3.10 3.52 15.41 .92 2.77 4.56 14.23 23.8 5.64 3.87 5.18 4.925 NVT Navitas ...................... 4.95 -31 7207 4.95 4.96 17.40 p - -1.04 3.52 -15.60 -
3.22 2.60 3.06 3.01 INA Ingenia Grp ................. 3.02 -3 1959 3.00 3.02 10.75 1.53 2.57 3.56 16.50 18.3 1.935 .577 1.595 1.465 NEA Nearmap .................... 1.47 -12.5 17160 1.47 1.475 - - - - -2.84 -
4.62 3.25 4.32 4.14 ING Inghams Grp................ 4.17 -38 16640 4.16 4.17 -f - .70 - 30.81 13.5 .024 .008 - - NCL Netccentric ................. .008 - - .008 .016 - - .02 - -.82 -
8.651 6.724 7.05 6.86 IAG Insurance Aust Grp......... 6.89 -23 55151 6.89 6.90 33.86 f 1.18 1.46 4.91 39.91 17.3 1.60 .645 .66 .645 NTC NetComm Wireless ........ .65 - 392 .65 .665 - - .35 - 5.45 11.9
.67 .005 .35 .35 IGE INT Green Energy .......... .35 -.5 70 .34 .35 - - - - -29.00 - .043 .02 .027 .026 NET NetLinkz..................... .026 -.2 2543 .026 .027 - - - - -.71 -
.09 .019 - - IP1 INT Payment Tech.......... .019 - - .018 .022 - - .01 - -1.65 - 9.99 5.50 7.99 7.78 NWL Netwealth Grp .............. 7.80 -20 2242 7.80 7.81 -f - .28 - 8.96 87.1
3.22 1.99 2.66 2.585 IDX Integral Diagnostics........ 2.61 -5 1323 2.58 2.66 8.00 f 1.30 -.07 3.07 10.40 25.1 3.60 1.005 1.47 1.42 NEU Neuren Pharma............. 1.43 -3 405 1.43 1.44 - - .17 - -2.28 -
4.12 1.61 ▼ 1.71 1.61 IRI Integrated Research ....... 1.645 -4.5 8086 1.63 1.645 6.50 f 1.72 .21 3.95 11.19 14.7 .33 .14 .155 .155 NSB NeuroScientific ............. .155 +.5 543 .155 .18 - - - - - -
.53 .09 .105 .10 IHR intelliHR ..................... .10 -.5 3204 .094 .10 - - - - - - .265 .047 ▼ .056 .047 NTI Neurotech Intl............... .047 -.7 638 .047 .061 - - - - -3.93 -
.037 .01 .011 .011 IAM Intiger Grp................... .011 - 569 .011 .012 - - - - -.29 - 1.55 1.35 1.43 1.39 NEW NEW Energy Solar.......... 1.43 +5 1650 1.40 1.43 - - 1.59 - 15.97 9.0
.066 .035 - - IEQ Int’l Equities................. .035 - - .003 - - - .08 - .76 4.6 .025 .001 - - NEWOA opt feb19 ................... .001 - - .001 .002 - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 - - - - - - -
5.60 4.13 - - IOF Investa Office Fd ........... 5.58 - - - - 20.30 4.27 5.47 3.64 86.60 6.4 22.62 17.36 ▼ 17.71 17.36 NWS News Corp .................. 17.38 -45 1425 17.38 17.40 18.99 - 6.01 1.09 -351.78 -
.34 .14 - - INV InvestSMART ............... .155 - - .15 .185 - - .04 - .21 73.8 22.49 16.17 - - NWSLV a nonvote................... 17.76 - - 16.91 18.00 18.99 - - 1.07 - -
4
Tables
8.19 5.26 6.51 6.09 NXT NEXTDC..................... 6.14 -35 27587 6.13 6.14 - - 2.57 - 2.25 272.9 .043 .016 -- ......... RUB Rubicor Grp .016 - - .016 .028 - - -.02 - -5.73 -
7.20 4.67 ▼ 4.80 4.67 NHF NIB Hldgs ................... 4.72 -14 17359 4.71 4.72 20.00 f 1.47 .53 4.24 29.40 16.1 2.378 1.945 2.24 2.20 RFF Rural Funds Grp ............ 2.21 -3 2183 2.21 2.22 10.23 1.38 1.06 4.63 14.13 15.6
7.34 4.91 5.37 5.23 NCK Nick Scali ................... 5.27 -8 2120 5.23 5.28 40.00 f 1.26 1.00 7.59 50.60 10.4 3.31 2.75 3.10 3.04 RHL Ruralco ...................... 3.10 +2 327 3.02 3.10 15.00 f 1.60 .53 4.84 24.03 12.9
2.665 1.50 1.667 1.59 NEC Nine Entertainment ........ 1.595 -8 110533 1.59 1.60 10.00 f 2.40 .23 6.27 24.00 6.6 .745 .445 .475 .465 RXP RXP Services ............... .465 -.5 1419 .465 .485 3.50 f 1.40 .01 7.53 4.90 9.5
1.80 1.425 - - NECN def x fxj ..................... 1.66 - - - - - - - - - - .40 .135 - - SRH Saferoads .................. .34 - - .30 .345 - - .13 - 1.95 17.4
3.90 1.75 2.82 2.70 NBL Noni B ....................... 2.75 -2 1458 2.70 2.79 13.00 f 1.64 .30 4.73 21.30 12.9 .75 .379 - - SLM Salmat....................... .57 - - .58 .62 3.00 f 5.00 .37 5.26 15.00 3.8
.025 .004 .005 .005 NOR Norwood Systems ......... .005 - 7460 .004 .005 - - - - -.34 - .625 .41 .46 .455 SO4 Salt Lake Potash ........... .46 - 673 .45 .465 - - - - -6.47 -
.48 .17 .19 .19 NOV Novatti Grp.................. .19 +2 390 .18 .185 - - .06 - -1.53 - .62 .325 - - SND Saunders Intl................ .375 - - .345 .375 2.00 f - .23 5.33 -3.03 -
.052 .022 - - NHL Novita Health ............... .026 - - .025 .027 - - - - -1.35 - 2.74 2.155 2.73 2.66 SCP SCA Prop Grp............... 2.67 -6 30761 2.67 2.68 13.90 1.69 2.30 5.21 23.50 11.4
1.80 .455 .495 .49 NOX Noxopharm ................. .49 -.5 417 .49 .495 - - .08 - -17.39 - .026 .019 .02 .02 SVD Scandivanadium ........... .02 - 1400 .02 .022 - - .01 - -.13 -
2.17 1.16 1.88 1.78 NWH NRW Hldgs ................. 1.80 -9.5 6366 1.79 1.80 2.00 f 5.80 .57 1.11 11.60 15.5 4.535 3.70 4.155 4.06 SCG Scentre Grp ................. 4.07 -9 139264 4.07 4.08 21.95 3.66 4.41 5.39 80.36 5.1
.236 .133 - - NSX NSX.......................... .14 - - .14 .225 - - .01 - -2.78 - 17.40 10.00 14.70 14.00 SFC Schaffer Corp............... 14.00 -65 96 14.00 14.40 45.00 f 3.70 6.47 3.21 166.72 8.4
9.445 5.31 5.98 5.71 NUF Nufarm ...................... 5.78 -22 12538 5.77 5.78 11.00 - .86 1.90 -5.02 - .03 .01 .014 .014 SCL Schrole Grp ................. .014 -.1 1000 .014 .015 - - - - -3.09 -
.137 .052 .083 .069 NUH Nuheara ..................... .069 -1.3 117832 .068 .071 - - .01 - -.92 - .035 .031 - - SDVDC Scidev ....................... .035 - - .056 .10 - - .05 - 2.00 1.8
.029 .004 - - NVO Nvoi.......................... .007 - - .007 .008 - - - - -.88 - 4.40 2.83 - - SCO Scott Pac Grp............... 4.40 - - - - -f - 1.48 - 23.95 18.4
2.80 1.685 2.29 2.27 NZK NZK Salmon ................ 2.27 -2 141 2.25 2.50 - - 1.12 - 11.01 20.6 .36 .14 .21 .195 SCT Scout Sec ................... .205 +.5 4519 .19 .21 - - - - -4.83 -
.85 .45 .50 .475 NZM NZME........................ .475 -.5 126 .475 .50 7.44 1.03 -.21 15.66 7.67 6.2 .63 .42 .595 .59 SDI SDI........................... .595 - 661 .585 .595 2.50 f 1.90 .39 4.20 4.76 12.5
.047 .017 ▼ .018 .017 OBJ OBJ.......................... .017 -.1 5606 .017 .018 - - - - -.09 - .18 .044 .12 .115 SFG Seafarms Grp............... .12 +.5 2413 .115 .12 - - .01 - -1.42 -
3.64 2.50 - - OCL Objective.................... 2.60 - - 2.51 2.60 5.00 f 1.60 .15 1.92 8.00 32.5 .095 .021 - - SFGO opt jul21 .................... .053 - - .053 .06 - - - - - -
.22 .12 .155 .15 OGA Ocean Grown Abalone..... .15 -.5 2513 .15 .16 - - .09 - -2.19 - 4.50 3.69 4.19 4.03 SLK SEALINK Travel Grp........ 4.03 -17 51 4.03 4.20 14.50 f 1.33 1.01 3.60 19.30 20.9
2.70 1.85 - - OCP Oceania Capital ............ 2.09 - - 2.11 2.59 3.00 f 2.52 1.47 1.44 7.56 27.6 .171 .049 .062 .062 SES Secos Grp................... .062 +.1 404 .062 .065 - - .02 - -1.60 -
1.14 .88 1.07 1.07 OCA Oceania Healthcare ........ 1.07 - 23 1.07 1.08 - - .78 - 11.72 9.1 .76 .20 .39 .39 SMX Security Matters............ .39 +3 77 .36 .38 - - - - - -
2.47 1.28 1.815 1.725 OFX OFX Grp..................... 1.73 -7 2960 1.72 1.73 5.64 f 1.46 .25 3.26 8.23 21.0 22.94 16.30 ▼ 16.70 16.30 SEK Seek ......................... 16.39 -71 29128 16.39 16.40 46.00 f .33 -2.61 2.81 15.20 107.8
.11 .065 - - OLH Oldfields..................... .065 - - .045 .068 - - .05 - 1.53 4.2 7.49 4.43 6.00 5.52 SHV Select Harvests............. 5.86 -18 1873 5.86 5.88 12.00 f 1.93 3.34 2.05 23.20 25.3
.30 .097 .11 .099 OLI Oliver’s Real Food.......... .10 -.5 3280 .099 .10 - - .07 - -.33 - .205 .075 - - SWF SelfWealth .................. .08 - - .075 .08 - - .03 - -4.70 -
.255 .115 .205 .19 OSL Oncosil Medical ............ .195 -1 8162 .19 .195 - - .03 - -1.66 - .14 .09 .096 .092 SEN Senetas ..................... .096 - 2131 .093 .096 .04 4.50 .02 .42 .18 53.3
1.00 .80 - - 1AL Oneall Intl ................... .90 - - .90 .945 5.50 1.23 .19 6.11 6.79 13.3 .255 .09 .12 .12 SNS Sensen Nets ................ .12 +.5 6 .11 .125 - - .01 - -4.33 -
1.76 .66 ▼ .732 .66 OMN OneMarket.................. .68 -3 5257 .68 .75 - - 1.98 - -74.67 - .318 .095 - - SE1 Sensera ..................... .125 - - .12 .125 - - - - -6.22 -
2.15 .60 ▼ .60 .60 ONE Oneview Healthcare ....... .60 -4 150 .60 .70 - - .43 - -56.48 - .355 .26 .295 .29 SEQ Sequoia Fin Grp ............ .29 -.5 620 .275 .295 .50 f 5.60 .06 1.72 2.80 10.4
.92 .505 .555 .52 OVH Onevue Hldgs .............. .545 -.5 8570 .545 .55 - - -.01 - 2.70 20.2 3.20 2.50 2.87 2.78 SKO Serko ........................ 2.78 -4 70 2.78 2.79 - - .23 - 1.15 241.7
5.48 3.88 4.16 4.00 OML oOh! Media ................. 4.12 -5 7305 4.11 4.12 14.00 f 1.54 -.02 3.40 21.53 19.1 .018 .002 .003 .003 S3R Serpentine Tech ............ .003 - 1667 .002 .003 - - - - -.18 -
.165 .011 .012 .012 OOK Ookami...................... .012 - 61 .011 .012 - - - - -.41 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.14 .026 .032 .032 OPN OpenDNA ................... .032 +.3 1640 .03 .032 - - - - -3.78 - .007 .001 .001 .001 S3ROB opt apr21................... .001 - 3364 .001 .003 - - - - - -
.74 .415 .59 .56 OPT Opthea ...................... .56 -.5 2480 .56 .58 - - .19 - -8.38 - 6.04 2.75 ▼ 2.82 2.75 SRV Servcorp .................... 2.75 -8 1768 2.50 2.85 26.00 p .38 2.43 9.45 10.00 27.5
.11 .044 .055 .055 OIL Optiscan Imaging .......... .055 - 400 .055 .06 - - .01 - -.49 - 1.885 1.115 1.68 1.65 SSM Service Stream ............. 1.66 -3.5 4037 1.655 1.66 7.50 f 1.51 .16 4.52 11.29 14.7
.605 .325 - - OEC Orbital Corp................. .51 - - .48 .51 - - .28 - 2.88 17.7 .021 .009 ▼ .009 .009 SVT ServTech Global............ .009 -.1 10728 .009 .01 - - -.01 - -3.90 -
.45 .15 .21 .19 ODA Orcoda ...................... .205 -.5 152 .20 .21 - - .01 - -11.25 - 23.875 13.55 14.38 13.85 SVW Seven Grp................... 13.96 -62 14941 13.95 13.97 42.00 f 3.21 - 3.01 135.02 10.3
20.36 16.02 17.30 16.75 ORI Orica......................... 16.87 -44 14736 16.87 16.89 51.50 - 3.18 3.05 -12.70 - 1.11 .47 .655 .59 SWM Seven West Media ......... .59 -6.5 46174 .59 .595 2.00 f 4.45 - 3.39 8.90 6.6
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - - 1.10 - - .02 - -16.49 - 4.51 2.69 2.94 2.80 SGF SG Fleet Grp ................ 2.85 -1 281 2.84 2.85 18.73 f 1.41 -.66 6.57 26.38 10.8
3.72 2.94 3.29 3.165 ORA Orora ........................ 3.17 -11 30858 3.16 3.18 12.50 p 1.42 .94 3.94 17.70 17.9 .008 .002 .003 .002 SRO ShareRoot .................. .003 - 7315 .002 .003 - - - - -.33 -
.385 .19 - - OCC Orthocell .................... .19 - - .185 .18 - - - - -5.45 - .58 .35 .37 .37 SSG Shaver Shop Grp ........... .37 - 664 .36 .375 4.20 f 1.26 .13 11.35 5.30 7.0
.418 .12 .13 .125 OSP Osprey Med................. .125 -.5 4781 .12 .14 - - - - -6.68 - .40 .30 .31 .31 SBW Shekel Brainweigh ......... .31 - 85 .31 .33 - - - - - -
.08 .027 - - OLV OtherLevels................. .028 - - .027 .028 - - -.02 - -.77 - 1.09 .62 .71 .71 SHJ Shine ........................ .71 -2 6 .71 .73 3.25 p 3.40 .98 4.58 11.04 6.4
.72 .225 .28 .28 OVN Oventus Medical ........... .28 -4.5 20 .28 .325 - - .11 - -5.92 - 1.75 .50 .59 .59 SHM Shriro Hldgs................. .59 - 79 .58 .59 11.00 f 1.40 .51 18.64 15.40 3.8
5.64 2.70 4.93 4.78 OTW Over The Wire............... 4.86 -7 171 4.85 4.91 2.50 f 5.05 .27 .51 12.63 38.5 .114 .048 - - SDX Sienna Cancer.............. .079 - - .04 .079 - - - - -1.22 -
1.46 .67 .68 .68 P2P P2P Transport ............. .68 -3 7 .65 .71 - - .23 - -64.40 - 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
.63 .497 .61 .59 PEA Pacific Energy .............. .59 -1 507 .59 .615 2.50 f .72 .30 4.24 1.80 32.8 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
7.90 5.23 ▼ 5.55 5.23 PAC Pacific Current.............. 5.52 +2 488 5.39 5.52 22.00 f 8.84 5.20 3.99 194.41 2.8 1.025 .435 ▼ .46 .435 SIG Sigma Health ............... .435 -2 34918 .435 .44 4.00 f 1.05 .35 9.20 4.20 10.4
1.90 1.20 1.36 1.35 PSQ Pacific Smiles............... 1.35 -1 45 1.35 1.50 6.10 f .70 .20 4.52 4.30 31.4 .62 .17 ▼ .175 .17 SLX Silex Systems............... .17 -.5 878 .17 .185 - - .28 - -2.70 -
.425 .27 - - PNW Pacific Star Net ............. .30 - - .30 .33 -f - .05 - -2.90 - 7.98 1.46 1.55 1.51 SIV Silver Chef .................. 1.52 +.5 527 1.51 1.54 35.10 f - 2.56 23.09 -122.40 -
5.95 3.05 3.46 3.24 PGH Pact Grp Hldgs ............. 3.27 -10 6898 3.26 3.28 23.00 p 1.02 - 7.03 23.40 14.0 .124 .02 - - SVH Silver Heritage Grp ......... .02 - - .018 .02 - - .05 - -5.07 -
.085 .04 .043 .041 PCK PainChek.................... .041 -.2 3000 .041 .043 - - - - -.60 - .056 .011 - - SVA Simavita..................... .029 - - .022 .032 - - .01 - -1.59 -
.027 .006 - - PPY Papyrus Aust ............... .009 - - .007 .01 - - - - -.06 - .275 .08 .097 .095 SIS Simble Solutions ........... .095 -.2 1278 .095 .096 - - - - -6.06 -
1.63 ▲ .245 1.63 1.495 PAR Paradigm Bio ............... 1.525 +7.5 16110 1.50 1.55 - - .03 - -5.46 - .445 .27 .305 .30 SIO Simonds Grp................ .305 -2 42549 .30 .315 -f - -.03 - 2.62 11.6
.89 .605 .64 .61 PGC Paragon Care ............... .63 +1 6760 .62 .63 3.10 f 1.74 -.07 4.92 5.40 11.7 .018 .001 .002 .002 STC Sinetech..................... .002 - 14000 .002 .003 - - .01 - -.07 -
.23 .105 - - PRZ ParaZero .................... .14 - - .10 .14 - - - - - - .044 .017 - - SIT Site Grp Int .................. .025 - - .025 .03 - - - - -.92 -
.27 .13 - - PKD Parkd ........................ .16 - - .15 .17 - - .05 - -3.82 - .158 .018 - - SKN Skin Elements .............. .022 - - .019 .022 - - - - -3.17 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - .21 .045 .06 .055 SAS Sky & Space Glb............ .056 -.2 27106 .055 .057 - - .01 - -.49 -
.013 .005 - - PWN Parkway Minls .............. .006 - - .006 .007 - - - - -.81 - 2.68 1.84 2.12 2.03 SKT Sky Network TV ............ 2.03 -12 230 2.02 2.12 13.82 - .23 6.81 -56.79 -
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - 3.97 3.295 3.42 3.33 SKC SkyCity Entertain........... 3.33 -10 3622 3.33 3.34 18.47 1.26 .44 5.55 23.20 14.4
.076 .017 .027 .026 PAB Patrys........................ .027 +.1 15336 .025 .027 - - .01 - -.27 - .23 .072 .15 .15 SKF Skyfii......................... .15 -.5 483 .145 .15 - - .01 - -.72 -
.95 .58 - - PYG PayGroup ................... .855 - - - - - - - - - - 5.18 1.81 2.38 2.35 SGH Slater & Gordon ............ 2.35 -1 44 2.32 2.39 -p - .90 - 300.39 .8
.335 .059 .18 .175 PG1 Pearl Global................. .18 - 2759 .165 .18 - - .05 - .79 22.8 .05 .021 .023 .022 SM8 Smart Marine Systems .... .022 - 690 .022 .026 - - .77 - -2.91 -
.085 .02 .046 .046 PG1OB opt jan21 ................... .046 +1.1 50 .046 .07 - - - - - - .555 .12 .13 .12 SPZ Smart Parking .............. .12 -1 4919 .12 .13 - - .06 - .46 26.1
1.50 1.00 1.025 1.00 PPC Peet.......................... 1.02 -1.5 333 1.00 1.02 5.00 f 2.00 1.18 4.90 10.02 10.2 13.35 9.18 ▼ 9.47 9.18 SIQ Smartgrp .................... 9.25 -38 3601 9.25 9.26 39.00 f 1.12 -.31 4.22 43.67 21.2
11.80 7.41 8.18 7.80 PDL Pendal Grp.................. 7.87 -22 7883 7.84 7.87 52.00 p 1.31 1.24 6.61 68.30 11.5 .24 .135 .18 .175 SMP Smartpay.................... .175 -.5 904 .175 .185 - - -.05 - 1.00 17.5
3.95 2.28 ▼ 2.30 2.28 PCG Pengana Capital............ 2.29 -3 32 2.22 2.29 13.00 f .68 .32 5.68 8.88 25.8 1.16 .34 ▼ .35 .34 SIL Smiles Inclusive ............ .34 -1 1291 .32 .39 - - - - - -
.525 .27 .295 .29 PTL Pental........................ .29 -.5 430 .29 .30 1.50 f - .32 5.17 -20.43 - 3.928 1.455 - - SOM SomnoMed ................. 1.85 - - 1.81 1.92 - - .37 - -15.50 -
2.28 1.28 2.00 1.90 PPE People Infrastruct .......... 1.90 -12 1515 1.91 1.985 -f - .15 - 10.81 17.6 27.00 21.30 22.16 21.44 SHL Sonic Healthcare ........... 21.64 -61 13834 21.64 21.65 81.00 p 1.39 3.39 3.74 112.60 19.2
.035 .011 - - PIL Peppermint Inv ............. .015 - - .014 .015 - - - - -.19 - 2.72 2.125 2.33 2.28 SKI Spark Infrastructure........ 2.30 -4 49276 2.30 2.31 15.62 .37 1.87 6.79 5.82 39.5
55.10 32.00 ▼ 33.98 32.00 PPT Perpetual.................... 32.16 -133 2676 32.15 32.20 275.00 f 1.11 6.68 8.55 305.00 10.5 4.09 ▲ 3.10 4.09 4.01 SPK Spark New Zealand ........ 4.07 +6 10058 4.07 4.08 19.47 .99 .17 4.78 19.26 21.1
.045 .012 .034 .032 PTR Petratherm.................. .034 - 2537 .034 .037 - - - - -.69 - .48 .17 .19 .19 SP3 Spectur...................... .19 -.5 30 .17 .195 - - .08 - -7.61 -
.076 .033 .04 .039 PAA PharmAust .................. .039 - 240 .038 .041 - - .02 - -1.72 - .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .12 - - - - - -
.37 .25 .27 .265 PXS Pharmaxis................... .265 -.5 776 .265 .27 - - .03 - 2.00 13.3 6.83 3.10 3.55 3.345 SDA SpeedCast Intl.............. 3.36 -23 14393 3.36 3.37 7.20 f .89 -1.83 2.14 6.40 52.5
14.10 11.40 - - PHI Phileo Aust.................. 12.75 - - 12.34 13.50 5.00 f 58.80 7.18 .39 294.00 4.3 .061 .03 .057 .056 SRS Spicers ...................... .057 - 2474 .055 .057 - - .05 - .17 33.5
.48 .22 .365 .345 PET Phoslock Env Tec .......... .36 -2 1375 .345 .36 - - .03 - - - .28 .14 .16 .16 ST1 Spirit Telecom .............. .16 -.5 473 .16 .17 - - .03 - .26 61.5
.033 .002 - - POH Phosphagenics............. .002 - - .003 .003 - - - - -.45 - .095 .019 .019 .019 ST1O opt jul19 .................... .019 - 2000 .01 .03 - - - - - -
.049 .02 .031 .029 PYC Phylogica ................... .029 -.1 8285 .029 .03 - - - - -.35 - .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
.48 .15 .16 .15 PIN PINCHme.com ............. .15 -1 1650 .15 .16 - - - - - - .23 .066 .125 .12 SHO SportsHero ................. .12 -.5 130 .12 .13 - - .09 - -3.37 -
8.60 3.65 5.20 4.83 PNI Pinnacle Invest ............. 4.84 -44 6217 4.84 4.85 11.60 f 1.25 .60 2.40 14.50 33.4 1.815 1.045 1.755 1.75 SPO Spotless Grp Hld ........... 1.75 - 170 1.75 1.79 - - -.40 - -.20 -
3.78 2.50 2.78 2.70 PNC Pioneer Credit .............. 2.71 -3 1312 2.71 2.74 14.33 f 2.02 1.64 5.29 28.88 9.4 .125 .03 - - SFL Spring FG ................... .041 - - .016 .055 -f - .02 - -3.13 -
3.45 1.435 1.75 1.61 PVS Pivotal Systems ............ 1.75 +3 84 1.55 1.75 - - - - - - .95 .455 .517 .49 SRG SRG Global ................. .49 -3 3415 .49 .515 4.50 f 1.42 .60 9.18 6.40 7.7
8.72 4.69 5.09 4.81 PTM Platinum Asset ............. 4.90 -24 29559 4.89 4.90 32.00 f 1.01 .70 6.53 32.36 15.1 2.03 .55 .58 .58 S66 Star Combo................. .58 -4.5 40 .56 .575 - - - - - -
.52 .155 .21 .205 PMP PMP ......................... .21 - 948 .20 .21 - - .34 - -8.60 - 1.67 1.055 1.45 1.405 SPL Starpharma ................. 1.415 -3.5 4130 1.41 1.415 - - .14 - -2.78 -
.16 .024 .04 .038 3DP Pointerra .................... .038 -.3 14027 .037 .04 - - .30 - -.41 - 3.14 2.33 2.77 2.70 SDF Steadfast Grp............... 2.70 -9 32495 2.69 2.71 7.50 f 1.32 .15 2.78 9.87 27.4
.625 .405 .595 .58 PNV Polynovo .................... .59 -.5 8584 .58 .59 - - .04 - -.95 - .195 .13 .145 .14 SGI Stealth Global .............. .14 -1.5 700 .14 .15 - - - - - -
.305 .115 - - PVL Powerhouse Ven ........... .15 - - .13 .14 - - .29 - -33.02 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.96 .20 .83 .72 PPK PPK Grp..................... .73 -10 1027 .73 .785 -f - .22 - -2.30 - .058 .02 .023 .022 SCU Stemcell United ............ .022 -.2 39750 .021 .022 - - - - -.77 -
1.185 .545 .695 .65 PPS Praemium ................... .65 -4 13747 .65 .655 - - .04 - .35 185.7 .059 .011 .014 .013 SF1 Stemify ...................... .014 +.1 187 .012 .014 - - - - -4.52 -
.078 .037 .039 .037 PBT Prana Biotech .............. .037 -.2 833 .036 .039 - - - - -1.55 - .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
20.16 13.27 16.09 15.595 PMV Premier Invest .............. 15.65 -56 1730 15.65 15.68 62.00 f .85 3.28 3.96 52.97 29.5 .82 .545 .56 .555 SXE Sthn X Elect Engnr ......... .555 -.5 118 .53 .55 3.00 f 1.35 .29 5.41 4.05 13.7
.18 .054 .10 .077 PTX Prescient Therapeut ....... .077 +.4 68308 .077 .081 - - .03 - -1.22 - 1.425 .98 1.03 .99 SXL Sthn Cross Media .......... 1.01 -1 32910 1.01 1.015 7.75 f .02 - 7.67 .19 531.6
.18 .089 .095 .092 PFG Prime Financial ............. .092 -.3 1738 .09 .095 .90 f - -.02 9.78 -.67 - 4.79 3.52 3.83 3.73 SGP Stockland ................... 3.73 -11 65392 3.73 3.74 26.50 1.60 4.18 7.10 42.30 8.8
.335 .195 .22 .205 PRT Prime Media Grp ........... .22 +1 1489 .21 .22 1.70 f - .08 7.73 -3.40 - .035 .022 - - SRY Story-I ....................... .026 - - .026 .034 - - .05 - .75 3.5
.475 .33 .36 .36 PGX Primero Grp................. .36 - 150 .36 .37 - - - - - - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
12.63 6.85 10.53 10.16 PME Pro Medicus ................ 10.21 -36 516 10.21 10.26 6.00 f 2.07 .30 .59 12.40 82.3 1.91 1.30 ▼ 1.305 1.30 STG Straker Translations........ 1.30 -8 183 1.30 1.35 - - - - - -
1.80 .69 1.50 1.42 PBP Probiotec.................... 1.44 -6 6693 1.44 1.495 2.75 f 2.08 - 1.91 5.72 25.2 .08 .029 .052 .05 SOR Strategic Elements......... .05 -.2 669 .048 .051 - - - - -.42 -
.455 .18 .215 .205 PPG Pro-Pac Packaging ........ .21 -.5 807 .205 .21 2.00 f - .04 9.52 -1.15 - .078 .015 - - SGO Stream Grp.................. .019 - - .018 .029 -f - .02 - -.06 -
3.68 2.52 ▼ 2.58 2.52 PFP Propel Funeral .............. 2.53 -5 938 2.53 2.55 -f - .94 - -19.71 - 1.41 .86 .915 .915 SMN Structural Monitor.......... .915 +3 33 .90 .92 - - .08 - -3.55 -
.004 .001 .001 .001 PCH Property Connect .......... .001 - 10000 .001 .002 - - - - -.18 - .017 .004 .006 .005 SUD SUDA Pharma .............. .006 - 9532 .005 .006 - - - - -.45 -
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.185 - 18290 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7 .005 .001 - - SUDOC opt jul20 .................... .002 - - .001 .002 - - - - - -
.725 .255 - - PRO Prophecy Int’l............... .33 - - .315 .34 - - - - -1.14 - 7.31 4.74 - - SNZ Summerset Grp ............ 5.97 - - 5.65 7.00 10.28 8.54 3.47 1.72 87.75 6.8
.05 .019 .02 .019 POW Protean Energy ............. .019 -.2 3142 .02 .022 - - .01 - -1.42 - .02 .008 .017 .015 SBB Sunbridge Grp.............. .017 - 1400 .015 .017 - - .13 - .37 4.6
.49 .175 .42 .40 PIQ Proteomics Int Lab ......... .41 -1 505 .40 .41 - - .08 - -2.37 - 15.96 12.61 13.205 12.94 SUN Suncorp Grp ................ 12.99 -32 28741 12.99 13.00 73.00 f 1.13 6.39 5.62 82.17 15.8
.23 .11 .12 .12 PSZ PS&C ........................ .12 - 176 .115 .12 -f - -.09 - -4.51 - 1.875 1.32 ▼ 1.39 1.32 SDG Sunland Grp ................ 1.34 -3 349 1.34 1.405 11.00 f 1.88 2.50 8.21 20.70 6.5
3.25 2.46 2.55 2.52 PSI PSC Insurance.............. 2.52 - 398 2.52 2.55 7.20 f 1.61 .20 2.86 11.60 21.7 10.44 6.42 7.34 7.04 SUL Super Retail Grp............ 7.07 -28 6965 7.06 7.07 49.00 f 1.33 -.08 6.93 65.00 10.9
.785 .50 .60 .56 PTB PTB Grp ..................... .56 -3 450 .56 .62 5.00 f 1.03 .64 8.93 5.17 10.8 2.60 1.63 ▼ 1.73 1.63 SLC Superloop................... 1.635 -9.5 1212 1.635 1.645 .50 f 6.38 .48 .31 3.19 51.3
.225 .07 - - PPL Pureprofile .................. .09 - - .077 .091 - - -.09 - -10.37 - 5.20 3.12 3.73 3.66 SNL Supply Net .................. 3.71 +7 39 3.64 3.98 13.50 f 1.49 .85 3.64 20.06 18.5
5.25 .24 4.60 4.15 PO3 Purifloh ...................... 4.30 -20 416 4.31 4.50 - - -.02 - -2.69 - .52 .21 .25 .24 SW1 Swift Nets Grp .............. .24 - 13665 .235 .25 - - -.05 - -6.90 -
4.30 2.64 3.10 3.03 PPH Pushpay Hldgs ............. 3.05 -4 1369 3.05 3.12 - - .06 - -7.20 - 7.62 6.24 7.13 6.99 SYD Sydney Airport.............. 7.08 -2 75217 7.07 7.08 36.50 .43 3.12 5.16 15.84 44.7
4.04 2.18 3.53 3.41 PWH PWR Hldgs.................. 3.42 -7 211 3.42 3.47 7.30 f 1.51 .32 2.13 11.00 31.1 .052 .027 .05 .047 SOP Synertec .................... .05 +.4 2000 .04 .047 - - - - -4.10 -
1.375 .66 - - PLX Pyrolyx Ag................... .70 - - .51 .79 - - .09 - -80.88 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
.04 .002 - - QTG Q Tech Grp ................. .02 - - .002 .019 - - -.02 - -5.47 - 12.28 5.81 9.01 8.55 SM1 Synlait Milk.................. 8.55 -40 723 8.55 8.65 - - - - 38.22 22.4
6.92 4.77 5.62 5.48 QAN Qantas Airways............. 5.51 -21 86861 5.51 5.52 17.00 f 3.29 2.23 3.09 56.00 9.8 .025 .007 ▼ .008 .007 SYT Syntonic..................... .008 - 35351 .008 .009 - - - - -.22 -
1.60 1.035 - - QIP Qantm Intellectual.......... 1.50 - - 1.45 1.50 -f - .03 - 7.16 20.9 5.735 4.165 4.34 4.25 TAH Tabcorp Hldgs ............. 4.26 -8 52413 4.26 4.27 21.00 f .09 -2.12 4.93 1.90 224.2
11.80 9.28 10.54 10.38 QBE QBE Insurance Grp ........ 10.39 -30 40122 10.39 10.40 26.00 p - 5.82 2.50 -114.14 - .102 .049 - - TAG Tag Pacific .................. .055 - - .042 .055 - - .04 - -2.40 -
1.18 .87 .955 .885 QMS QMS Media ................. .93 -2 193 .91 .93 2.20 f 2.55 -.05 2.37 5.60 16.6 4.30 3.54 3.75 3.75 TWD Tamawood .................. 3.75 -9 10 3.75 3.83 27.00 f 1.26 .51 7.20 33.99 11.0
1.69 1.60 1.69 1.64 QRI Qualitas RE Inc ............. 1.69 +4 1529 1.64 1.69 - - - - - - .019 .006 .012 .012 TBL Tambla....................... .012 - 700 .011 .012 - - - - -.29 -
.054 .007 .007 .007 QFY Quantify Tech ............... .007 -.1 3634 .007 .008 - - - - -1.24 - .195 .115 .145 .14 TFL Tasfoods .................... .14 -.5 1200 .14 .15 - - .12 - -3.65 -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 4.67 3.44 4.33 4.245 TGR Tassal Grp................... 4.28 -6 3407 4.27 4.28 16.00 f 2.07 2.75 3.74 33.13 12.9
2.89 2.15 2.64 2.58 QUB Qube Hldgs ................. 2.59 -6 34954 2.58 2.59 5.50 f 2.27 1.19 2.12 12.50 20.7 .086 .042 .046 .046 TDL TBG Diagnostics ........... .046 - 343 .042 .046 - - .06 - -3.65 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 .072 - - - - -3.00 - .045 .034 .041 .041 TCN Techniche ................... .041 - 500 .04 .05 .35 - .01 8.54 -.77 -
.034 .013 - - QSS Questus ..................... .026 - - .01 .02 - - -.01 - -1.81 - 6.47 4.11 6.33 6.16 TNE Technology One ............ 6.27 -9 25293 6.26 6.28 9.02 p 1.79 .43 1.44 16.14 38.8
.102 .07 ▼ .075 .07 QHL Quickstep ................... .073 -.1 4307 .07 .075 - - .01 - -.51 - 1.03 .46 .62 .56 TLX Telix Pharmaceutical....... .565 -6.5 5195 .56 .59 - - .22 - -2.62 -
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - 3.785 2.60 3.075 3.02 TLS Telstra Corp ................. 3.04 -4 329458 3.04 3.05 15.00 f 2.00 .49 4.93 30.00 10.1
.52 .089 .097 .094 RAC Race Oncology ............. .094 -.2 3006 .094 .095 - - .05 - -9.40 - 1.35 .37 1.05 1.05 TPW Temple & Webster .......... 1.05 -1 265 1.05 1.10 - - .03 - -.02 -
1.79 .50 .55 .51 RZI Raiz Invest .................. .51 -5 338 .51 .55 - - - - - - .26 .135 .155 .14 TPP Tempo Aust ................. .14 -1.5 2850 .15 .16 - - .12 - -.77 -
71.15 51.89 55.31 53.23 RHC Ramsay Health Care ....... 53.45 -229 3835 53.42 53.47 144.00 f 1.30 1.08 2.69 186.70 28.6 .14 .051 .055 .053 TNT Tesserent.................... .053 -.2 350 .052 .054 - - .01 - -2.62 -
.089 .024 .026 .026 RAN Range Intl ................... .026 - 1175 .026 .029 - - .11 - -19.16 - 1.12 .43 .51 .49 THC THC Global Grp ............ .49 -1 979 .49 .50 - - .21 - -5.00 -
.08 .07 - - RPG Raptis Grp .................. .07 - - .034 .065 - - .01 - .35 20.0 .65 .155 - - THCO opt dec19 .................. .17 - - .15 .185 - - - - - -
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - 13.78 6.82 10.29 9.98 A2M The A2 Milk Company ..... 10.11 -30 35699 10.10 10.14 - - .67 - 24.76 40.8
94.12 69.32 74.50 71.67 REA REA Grp..................... 71.86 -338 2276 71.86 71.87 109.00 f 1.76 -.01 1.52 191.90 37.4 .422 .055 .061 .058 TBH The Betmakers ............. .058 -.1 5924 .057 .059 - - .06 - -3.68 -
.62 .225 .33 .315 RCL ReadCloud.................. .315 -1.5 1707 .31 .32 - - - - - - 9.30 5.91 7.79 7.50 CGL The Citadel Grp............. 7.67 -14 852 7.64 7.67 13.80 f 2.67 .27 1.80 36.84 20.8
.29 .053 - - RCLO opt nov20 .................. .10 - - .08 .10 - - - - - - .355 .145 .19 .185 DXN The Data Exchange ........ .185 - 1300 .185 .19 - - - - - -
.052 .008 - - REV Real Estate Investar........ .015 - - .01 .015 - - - - -2.38 - .212 .038 .175 .15 FOD The Food Revolution....... .155 -1 46752 .15 .155 - - .03 - .61 25.4
.22 .135 - - RCE Recce Pharmaceutical..... .185 - - .17 .185 - - .01 - -1.89 - .48 .23 - - PGR The PAS Group ............. .24 - - .24 .265 3.00 f - .28 12.50 -2.14 -
1.59 .65 ▼ .70 .65 RKN Reckon ...................... .65 -5 614 .65 .70 3.00 f 2.17 -.40 4.62 6.50 10.0 8.36 2.00 2.79 2.75 TRS The Reject Shop............ 2.76 -1 1577 2.76 2.78 35.00 f 1.64 5.23 12.68 57.40 4.8
.047 .018 .034 .031 RFT Rectifier Technolog ........ .031 - 2431 .031 .033 - - - - .05 62.0 6.395 4.255 4.65 4.52 SGR The Star Entertain .......... 4.59 +1 50975 4.57 4.59 20.50 f .85 2.10 4.47 17.50 26.2
2.054 .82 1.09 1.06 RBL Redbubble .................. 1.06 -2.5 6983 1.05 1.07 - - .01 - -5.00 - .195 .077 .12 .115 GO2 The Go2 People ............ .12 -1 200 .08 .12 - - .04 - -1.40 -
1.10 1.025 1.08 1.05 RDC Redcape Hotel Grp......... 1.06 - 7731 1.05 1.06 - - - - - - 2.40 1.10 - - TNK Think Childcare............. 1.55 - - 1.35 1.40 6.00 f 1.54 -.26 3.87 9.21 16.8
.63 .33 .425 .42 RDF Redflex ...................... .42 -3.5 359 .41 .42 -p - .39 - -9.18 - .92 .497 .56 .535 TGA Thorn Grp ................... .54 -2 3179 .54 .545 1.00 f 6.20 1.18 1.85 6.20 8.7
.205 .066 .099 .093 RFX Redflow ..................... .094 -.2 6599 .094 .095 - - .03 - -2.24 - .23 .15 - - TPS Threat Protect Au........... .165 - - .16 .17 - - -.22 - -2.91 -
3.97 1.975 2.46 2.45 RDH RedHill Education .......... 2.45 - 267 2.41 2.65 4.00 f 2.88 .34 1.63 11.53 21.2 .012 .002 .002 .002 THD Thred ........................ .002 - 14500 .002 .003 - - - - -.26 -
12.95 9.146 10.00 9.63 REH Reece........................ 9.70 -29 2840 9.70 9.72 20.25 f 2.22 2.88 2.09 45.00 21.6 .95 .56 - - TIA Tian An Aust ................ .605 - - .605 .70 - - 1.40 - -1.83 -
3.40 2.93 3.10 3.03 RCT Reef Casino Tr .............. 3.10 +2 26 3.10 3.13 20.08 1.25 1.99 6.48 25.01 12.4 .027 .001 - - TKF Tikforce...................... .001 - - .001 .002 - - -.01 - -2.01 -
.053 .007 .007 .007 RFN Reffind....................... .007 - 26876 .006 .008 - - .01 - -.28 - 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
.091 .039 - - RGP Refresh Grp ................. .049 - - .048 .049 -f - .03 - -.80 - .055 .017 - - TML Timah Res................... .018 - - .018 .048 - - .06 - .20 9.0
.27 .10 .19 .19 RGS Regeneus ................... .19 - 1000 .19 .20 - - .01 - -2.50 - .81 .21 - - TNY Tinybeans Grp.............. .32 - - .28 .35 - - .11 - -17.66 -
1.74 1.30 1.50 1.455 REX Regional Express........... 1.495 -.5 194 1.48 1.50 12.00 f 1.31 1.80 8.03 15.70 9.5 3.12 .74 2.06 1.98 TTT Titomic ...................... 1.99 -8 542 2.00 2.02 - - .12 - -3.55 -
4.20 2.31 2.57 2.46 REG Regis Healthcare ........... 2.51 - 5709 2.50 2.51 17.93 f 1.00 -.99 7.14 17.93 14.0 .02 .008 - - TOM Tomizone.................... .01 - - .007 .01 - - -.03 - -2.09 -
.095 .016 - - RD1 Registry Direct.............. .03 - - .016 .029 - - .01 - -2.66 - .115 .031 .032 .032 TTB Total Brain................... .032 - 1750 .026 .032 - - .01 - -6.38 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .79 .57 .72 .67 TWR Tower ........................ .715 -.5 2841 .71 .715 - - .52 - -2.01 -
6.38 3.608 4.51 4.42 RWC Reliance Worldwide........ 4.44 -12 28813 4.43 4.45 6.50 f 1.89 .13 1.46 12.30 36.1 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.097 .044 .05 .05 RNT Rent.com.au................ .05 - 568 .048 .05 - - .01 - -1.38 - 9.65 5.03 7.45 7.235 TPM TPG Telecom ............... 7.36 -1 11142 7.35 7.36 4.00 f 10.70 -1.21 .54 42.80 17.2
.13 .10 .11 .11 RNEDA Renu Energy ................ .11 - 40 .11 .115 - - .10 - -6.50 - 2.52 1.16 1.185 1.185 TPE TPI Enterprises ............. 1.185 +.5 30 1.18 1.20 - - .41 - -13.79 -
.28 .071 .11 .102 RAP Resapp Health.............. .105 -.5 9044 .10 .105 - - .01 - -.99 - 5.92 3.92 5.83 5.72 TME Trade Me Grp ............... 5.76 -11 12722 5.76 5.77 18.06 1.24 -.17 3.14 22.32 25.8
.72 .45 .50 .50 RMC Resimac Grp................ .50 -2 40 .48 .52 1.80 f 3.54 .35 3.60 6.37 7.8 .042 .029 .031 .031 TTI Traffic Tech.................. .031 -.2 3333 .031 .033 -f - - - 1.88 1.6
16.04 10.78 15.26 15.01 RMD ResMed Inc ................. 15.05 -41 24681 15.05 15.06 13.53 2.21 - .90 29.91 50.3 .015 .005 .008 .007 TSN Transaction Solutions...... .007 -.1 25576 .007 .008 - - .01 - - -
.076 ▲ .019 .076 .053 RHT Resonance Health ......... .076 +2.1 373973 .075 .076 - - - - .06 126.7 .053 .015 - - TTL Transcendence ............. .017 - - .015 .018 - - .01 - -.48 -
.165 .034 .091 .086 RSH Respiri....................... .086 -.5 4286 .086 .09 - - - - -.73 - .022 .003 - - TTLO opt aug19 .................. .003 - - .002 .005 - - - - - -
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.36 9.00 - - -.33 - 15.04 48.7 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
3.38 .34 ▼ .355 .34 RFG Retail Food Grp............. .34 -1.5 3770 .34 .35 15.00 f - -1.13 44.12 -169.50 - 12.905 10.62 11.95 11.71 TCL Transurban Grp............. 11.77 -9 52264 11.77 11.78 57.00 p .40 2.83 4.84 22.70 51.9
.535 .30 .395 .395 RTE Retech Tech................. .395 +3 100 .365 .40 - - .17 - 4.16 9.5 20.20 13.38 14.40 13.61 TWE Treasury Wine............... 13.75 -81 34449 13.75 13.78 32.00 f 1.55 3.29 2.33 49.70 27.7
.68 .175 - - RVA REVA Medical .............. .20 - - .19 .23 - - -.22 - 81.89 .2 1.39 .85 .855 .85 TGO Trimantium Growthops .... .85 - 66 .82 .88 - - - - - -
2.00 1.85 1.95 1.90 RVS Revasum .................... 1.90 -10 196 1.90 1.95 - - - - - - .34 .14 - - TAU Trustees Aust ............... .205 - - .185 .215 - - -.04 - -2.09 -
.038 .021 .031 .031 REF Reverse Corp ............... .031 -.2 1086 .03 .031 1.00 f - .07 32.26 -.48 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .016 .029 -f - .05 - -1.59 -
.321 .105 .105 .105 RWD Reward Min ................. .105 -.5 6 .10 .11 - - - - -.45 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - - - - .70 - 29.14 10.3
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - .019 .004 .006 .005 TV2 tv2u International........... .005 - 90759 .005 .006 - - - - -.25 -
.04 .003 - - RXH Rewardle Hldgs ............ .006 - - .004 .007 - - - - -.83 - .008 .001 .001 .001 TV2O opt mar19 .................. .001 - 10000 .001 .001 - - - - - -
.41 .091 .20 .195 RNO Rhinomed................... .20 - 3617 .20 .21 - - .01 - -3.74 - .29 .125 .19 .19 TZL TZ ............................ .19 - 158 .15 .19 - - .01 - -18.45 -
1.445 .72 1.265 1.21 RHP Rhipe ........................ 1.24 -1 994 1.21 1.24 1.50 f 1.51 .15 1.21 2.26 54.9 .217 .153 - - UCW UCW......................... .18 - - .155 .18 - - .11 - .03 600.0
.305 .127 .14 .135 RHY Rhythm Biosciences ....... .135 -.5 3276 .135 .145 - - .08 - -2.25 - .078 .04 - - UUL Ultima United ............... .078 - - .015 .074 - - .08 - -1.64 -
1.57 1.245 1.38 1.35 RIC Ridley........................ 1.38 +1 1245 1.365 1.38 4.25 f 1.34 .59 3.08 5.70 24.2 .043 .008 .011 .01 UTR Ultracharge ................. .01 - 27574 .009 .01 - - - - -.61 -
.62 .27 - - RCW RightCrowd ................. .305 - - .25 .305 - - .06 - -4.28 - 15.17 11.17 11.32 11.175 URW Unibail Rodamco Wfld..... 11.26 -8 10969 11.25 11.27 - - - - 47.66 23.6
.30 .185 .21 .21 RMY RMA Global ................. .21 -2 200 .21 .23 - - - - - - .076 .012 .015 .015 UNL United Nets ................. .015 - 332 .015 .031 - - .01 - -15.31 -
.014 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .715 .62 - - UOS Utd Overseas Aust ......... .68 - - .68 .69 3.00 2.61 .97 4.41 7.84 8.7
.67 .10 ▼ .11 .10 ROO Roots Sustainable.......... .105 -.5 2300 .10 .105 - - .05 - -3.11 - .325 .20 .24 .24 UBI Universal Biosensors ...... .24 -.5 288 .235 .245 - - .07 - -2.12 -
.705 .29 .39 .37 RGI Roto-Gro Intl................ .37 -2.5 410 .37 .39 - - .03 - -3.82 - .05 .023 - - UBN Urbanise.com .............. .045 - - .039 .044 - - .01 - -6.02 -
.79 .535 .585 .57 RUL RPMGlobal Hldgs .......... .57 -2 1442 .57 .585 - - .13 - .11 518.2 1.86 1.25 1.38 1.35 URF US Masters Res Prop ...... 1.35 - 1334 1.35 1.38 10.00 .12 1.45 7.41 1.24 108.9
Tables 5
.38 .235 .315 .315 USR US Residential Fund ....... .315 - 84 .315 .34 2.00 - .36 6.35 -6.39 - .088 .023 ▼ .024.023..... WBT Weebit Nano .023 -.1 19977 .023 .024 - - - - -.30 -
.29 .135 .14 .135 UCM USCOM ..................... .135 -1.5 561 .125 .145 - - - - -1.60 - .185 .038 .055 .054 WLD Wellard ...................... .054 +.1 399 .053 .054 - - .18 - -6.90 -
.105 .04 - - UUV UUV Aquabotix ............. .051 - - .045 .051 - - .01 - -4.75 - 5.30 4.10 5.10 5.00 WLL Wellcom Grp ................ 5.10 +7 100 4.85 5.25 21.00 f 1.42 .29 4.12 29.92 17.0
.015 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - .15 .04 ▼ .044 .04 WNB Wellness And Beauty ...... .044 - 2540 .044 .048 - - -.01 - -9.00 -
.49 .019 .20 .19 VLT Vault Intelligence.......... .20 -3 538 .16 .23 - - .02 - -3.40 - 37.694 28.779 31.83 30.92 WES Wesfarmers ................. 31.00 -95 35628 30.99 31.02 223.00 f .47 4.33 7.19 105.84 29.3
.004 .001 .002 .002 VMG VDM Grp .................... .002 - 36900 .001 .002 - - - - -.05 - 31.75 24.85 ▼ 25.44 24.85 WBC Westpac Banking .......... 24.86 -87 71005 24.86 24.90 188.00 f 1.26 15.39 7.56 237.50 10.5
1.38 .59 .60 .60 VBS Vectus Biosystems......... .60 - 9 .51 .60 - - -.10 - -11.07 - .284 .039 .061 .055 WHK WhiteHawk.................. .057 -.4 26208 .054 .057 - - .01 - -3.18 -
.645 .38 - - VEE Veem ........................ .55 - - .56 .66 -f - .14 - 2.12 25.9 .21 .105 - - WOA Wide Open Agricultur ...... .115 - - .105 .115 - - - - - -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .031 .05 - - .05 - .04 87.5
.25 .086 .105 .10 VRS Veris ......................... .10 -1 5000 .10 .11 .50 f - .03 5.00 -.39 - 1.70 .86 ▼ .925 .86 WND Windlab ..................... .86 -10 176 .87 .96 - - .79 - -2.00 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .425 .22 - - WNR Wingara Ag ................. .275 - - .25 .28 - - .13 - 1.04 26.4
2.92 2.36 2.76 2.71 VCX Vicinity Centres............. 2.73 -3 112319 2.72 2.73 16.30 1.92 2.97 5.97 31.31 8.7 25.00 9.18 17.66 17.06 WTC Wisetech Global............ 17.35 -88 7304 17.34 17.35 2.70 f 5.15 -.03 .16 13.90 124.8
.03 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .495 .37 .415 .40 WWG Wiseway Gp ................ .415 +.5 1334 .40 .42 - - - - - -
2.87 1.86 1.905 1.86 VLW Villa World................... 1.86 -5.5 3074 1.86 1.865 18.50 f 1.86 2.44 9.95 34.40 5.4 .068 .02 .042 .041 WZR Wisr.......................... .041 - 160 .041 .044 - - .01 - -1.40 -
3.987 1.73 2.51 2.40 VRL Village Roadshow .......... 2.49 -1 1132 2.46 2.56 -f - .80 - .14 1778.6 .18 .02 - - WMC Wonhe Multimedia ......... .02 - - .019 .025 - - .48 - 4.18 .5
.285 .18 .195 .185 VAH Virgin Aus Hldg ............. .185 -1 1750 .185 .19 - - .06 - -8.10 - 31.48 26.16 29.17 28.62 WOW Woolworths Grp ............ 28.74 -49 25592 28.72 28.74 93.00 f 1.43 3.06 3.24 132.60 21.7
5.93 4.35 ▼ 4.54 4.35 VRT Virtus Health ................ 4.41 -11 1469 4.41 4.44 26.00 f 1.47 -2.26 5.90 38.26 11.5 1.085 .49 .61 .575 WPP WPP AuNZ.................. .595 -.5 973 .57 .595 6.50 f 1.20 -.48 10.92 7.80 7.6
.575 .145 .15 .145 VTI Visioneering Tech........... .145 -.5 9 .145 .15 - - .07 - -9.08 - 1.53 1.10 - - XIP Xenith IP Grp............... 1.35 - - 1.34 1.40 7.50 f - .03 5.56 -16.60 -
3.98 2.30 - - VGL Vista Grp Int................. 3.30 - - 3.00 3.30 2.63 2.22 .57 .80 5.83 56.6 52.57 25.825 38.50 37.05 XRO Xero.......................... 37.20 -156 7194 37.15 37.21 - - - - -23.72 -
1.91 .85 1.075 1.04 VTG Vita Grp...................... 1.055 +.5 1503 1.04 1.06 9.10 f 1.55 .02 8.63 14.13 7.5 .048 .022 .026 .026 XPD XPD Soccer Gear Grp...... .026 - 1500 .025 .026 - - .23 - 1.12 2.3
1.05 .65 .99 .99 VLS Vita Life Sciences .......... .99 - 37 .95 1.00 3.75 f 1.65 .45 3.79 6.18 16.0 .01 .002 .002 .002 XPE Xped......................... .002 -.1 2026 .002 .003 - - - - -.59 -
1.015 .84 .995 .985 VTH Vitalharvest ................. .99 - 611 .99 1.00 - - - - - - .001 .001 - - XPEOC opt dec18 .................. .001 - - - .001 - - - - - -
2.51 1.66 1.94 1.89 VEA Viva Energy Grp ............ 1.90 -9 28208 1.90 1.905 - - - - - - .72 .40 .50 .48 XF1 Xref .......................... .49 - 1305 .48 .49 - - .01 - -6.39 -
2.28 1.94 2.25 2.20 VVR Viva Energy Reit ............ 2.23 +2 17127 2.22 2.24 13.20 1.87 2.20 5.92 24.69 9.0
.085 .03 - - VIV Vivid Tech ................... .031 - - .03 .031 - - - - -1.14 - .225 .14 .145 .145 XRF XRF Scientific............... .145 +.5 336 .14 .145 .30 f 2.67 .12 2.07 .80 18.1
.073 .044 .052 .052 VMT Vmoto ....................... .052 +.1 50 .052 .054 - - .07 - -3.01 - .056 .02 - - XTD XTD .......................... .028 - - .028 .031 - - .03 - .23 12.2
3.62 2.11 3.48 3.35 VOC Vocus Grp................... 3.38 -16 21416 3.38 3.40 -f - .39 - 9.81 34.5 .70 .40 ▼ .40 .40 XTE XTEK ........................ .40 -1.5 55 .38 .40 - - .19 - .35 114.3
1.55 .565 1.115 1.025 VHT Volpara Health Tech........ 1.055 -8.5 6961 1.055 1.07 - - -.10 - -5.70 - .16 .087 - - YBR Yellow Brick Road ........ .091 - - .091 .094 - - .13 - -.23 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .36 .067 .073 .069 YOJ Yojee......................... .069 -.4 9568 .069 .073 - - .22 - -.88 -
.06 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .24 .066 .092 .09 YOW Yowie Grp ................... .09 -.2 509 .087 .09 - - - - -3.10 -
.23 .096 - - VN8 Vonex Ltd ................... .10 - - .095 .099 - - - - - - .07 .013 .014 .013 YPB YPB Grp..................... .013 -.1 11293 .012 .013 - - - - -1.50 -
.05 .015 - - VN8O opt jun20 ................... .045 - - .03 .05 - - - - - - .003 .002 - - YPBOA opt apr20................... .002 - - .002 .003 - - - - - -
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - .16 .045 .05 .046 ZLD Zelda Therapeutics....... .046 -.4 8634 .046 .05 - - .01 - -.23 -
.008 .001 - - VPCOA opt nov19 .................. .001 - - - - - - - - - - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
4.89 2.94 ▼ 3.14 2.94 WGN Wagners Hld Co ........... 2.95 -16 2375 2.95 2.96 -f - .37 - 17.10 17.3 1.24 .645 .675 .655 ZEN Zenith Energy ............... .66 +.5 541 .65 .67 - - .45 - 8.65 7.6
.012 .002 .002 .002 WGL Wangle Tech ................ .002 -.1 25000 .002 .003 - - -.01 - -.64 - .16 .068 - - ZGL Zicom Grp................... .068 - - .065 .07 - - .25 - -4.97 -
2.40 1.93 - - WAT Waterco ..................... 2.40 - - 2.35 2.40 5.00 f 2.06 1.99 2.08 10.30 23.3 1.34 .635 1.05 1.00 Z1P ZIP Co ....................... 1.00 -4 8005 1.00 1.005 - - .08 - -7.84 -
.925 .62 .92 .91 WTP Watpac ...................... .91 - 370 .91 .92 - - .67 - -30.94 -
2.801 .86 .94 .91 WHA Wattle Health Au............ .91 -3 606 .91 .925 - - .31 - -13.32 - .05 .013 - - ZIP ZipTel ........................ .014 - - .012 .014 - - .01 - -.15 -
17.735 9.199 11.48 11.17 WEB Webjet....................... 11.27 -26 6376 11.26 11.27 20.00 f 1.80 1.18 1.77 36.02 31.3 .42 .067 .083 .083 ZNO Zoono Grp .................. .083 - 50 .083 .086 - - .03 - .04 207.5
2.06 1.305 1.75 1.60 WBA Webster ..................... 1.645 -9.5 901 1.605 1.65 3.00 f 2.53 .86 1.82 7.60 21.6 .046 .005 - - ZYB Zyber Hldgs................. .014 - - - - - - - - -.13 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - - .03 .002 - - ZYBOA opt oct19 ................... .005 - - - - - - - - - -
Mining & Oil Markets

.20 .041 .092 .085 TDO 3D Oil........................ .086 -.6 2456 .086 .098 - - - - -.49 - .15 .057 .065.062..... BDC Bardoc Gold .062 -.3 4388 .061 .062 - - - - -10.88 -
.011 .003 - - DDD 3D Res....................... .003 - - .003 .004 - - - - -.19 - .068 .03 .031 .031 BAR Barra Res ................... .031 +.1 330 .031 .035 - - - - -.35 -
.005 .001 - - DDDO opt dec19 .................. .001 - - .001 .003 - - - - - - .31 .22 .24 .23 BSE Base Res .................... .24 +1 2141 .23 .24 - - .23 - 4.95 4.8
.051 .015 .016 .015 88E 88 Energy................... .015 - 153359 .015 .016 - - - - -.12 - .037 .014 .015 .014 BSM Bass Metals................. .015 +.1 1694 .014 .015 - - - - -.22 -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .004 .006 - - - - -.34 - .013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - -
.002 .001 .001 .001 AJC Acacia Coal ................. .001 - 50000 .001 .002 - - - - -.05 - .005 .002 .003 .003 BAS Bass Oil ..................... .003 - 2000 .002 .004 - - - - -.05 -
.083 .031 .04 .04 ACB A-Cap Energy............... .04 - 75 .032 .04 - - - - -.17 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .10 - - - - - - .027 .013 - - BSR Bassari Res ................. .019 - - .018 .019 - - - - -.08 -
.027 .006 - - ACS Accent Res.................. .006 - - - .006 - - - - -1.42 - .008 .003 - - BSROB opt sep19 .................. .004 - - .005 .006 - - - - - -
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .06 .20 - - - - -.37 - .205 .105 .125 .12 BRL Bathurst Res................ .125 - 3270 .12 .125 - - - - - -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 .11 .022 ▼ .023 .022 BAT Battery Min.................. .022 -.1 7890 .022 .023 - - - - -1.04 -
.022 .006 .012 .012 ADY Admiralty Res............... .012 -.4 2750 .011 .012 - - - - -.26 - .011 .004 .005 .005 BATO opt jul23 .................... .005 - 1174 .004 .005 - - - - - -
.77 .17 .655 .595 ADT Adriatic Metals.............. .595 -5 3561 .59 .60 - - - - - - .07 .047 - - BAU Bauxite Res ................. .056 - - .045 .059 - - - - -.68 -
.018 .009 .011 .011 ADX ADX Energy ................. .011 +.1 10000 .01 .011 - - - - -.15 - .36 .12 .175 .175 BBX BBX Min..................... .175 - 500 .16 .175 - - - - -.59 -
.45 .21 .26 .235 AML Aeon Metals ................ .24 -1 2899 .235 .24 - - - - -2.82 - .20 .125 .145 .14 BCI BCI Min...................... .14 -.5 2472 .14 .145 -f - .17 - -4.29 -
.286 .079 .19 .18 AIS Aeris Res .................... .18 - 2680 .18 .185 - - .12 - 30.90 .6 2.26 1.08 1.615 1.475 BPT Beach Energy............... 1.49 -8.5 168088 1.485 1.49 2.00 f 4.58 .81 1.34 9.16 16.3
.07 .011 .018 .016 AEB Affinity Energy .............. .016 -.1 4082 .016 .017 - - - - -.86 - .026 .015 .018 .018 BCN Beacon Min ................. .018 - 424 .017 .018 - - - - -.21 -
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .005 - - - - - - .009 .003 - - BCNOB opt aug22 .................. .004 - - .004 .005 - - - - - -
.042 .015 .017 .017 AFR African Energy Res ......... .017 - 3557 .017 .02 - - - - -.87 - .20 .043 .048 .044 BDR Beadell Res ................. .045 -.1 11807 .044 .045 - - .07 - -7.41 -
1.015 .68 .692 .69 AMN Agrimin ...................... .692 -1 243 .69 .705 - - - - -.76 - .527 .12 .48 .425 BGL Bellevue Gold............... .43 -1 15656 .425 .435 - - - - -1.76 -
.39 .12 .14 .125 AGR Aguia Res ................... .14 +1 800 .13 .14 - - - - -1.87 - 1.12 .175 .19 .19 BKY Berkeley Energia ........... .19 +1 255 .18 .19 - - - - -1.87 -
.26 .135 - - A1C AIC Res...................... .15 - - .15 .165 - - - - -4.25 - .26 .07 - - BMT Berkut Min .................. .08 - - .075 .081 - - - - -4.41 -
3.01 2.01 2.25 2.15 AQG Alacer Gold ................. 2.21 +1 7825 2.19 2.24 - - - - 24.62 9.0 35.68 27.53 31.86 31.24 BHP BHP.......................... 31.29 +11 173970 31.29 31.30 159.13 f .59 15.22 5.09 94.17 33.2
.033 .016 .019 .019 AUQ Alara Res .................... .019 -.1 957 .019 .023 - - - - -.11 - 7.50 .008 .008 .008 BNL BIG Star Energy ............ .008 - 933 .008 .009 - - - - 28.50 .0
.030 .013 - - ALY Alchemy Res................ .014 - - .013 .014 - - - - -.15 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
1.77 .15 .155 .15 AL8 Alderan Res................. .15 -1 400 .14 .165 - - - - -6.15 - 1.105 .76 .91 .90 BIS Bisalloy Steel ............... .91 - 234 .90 .91 4.00 f 2.05 .62 4.40 8.20 11.1
.22 .145 - - ARN Aldoro Res .................. .165 - - .14 .16 - - - - - - .40 .14 .15 .15 BC8 Black Cat Syndicate ....... .15 -1 748 .15 .165 - - - - - -
.24 .026 .037 .037 AQI Alicanto Min................. .037 +.1 150 .036 .037 - - - - -2.60 - .24 .105 - - BDG Black Dragon Gold ......... .11 - - .10 .115 - - - - - -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - .079 .03 .034 .031 BKT Black Rock Min............. .031 -.1 34271 .031 .032 - - - - -.55 -
.066 .009 .013 .013 AQX Alice Queen ................. .013 - 7939 .011 .013 - - - - -.79 - .25 .084 .09 .087 BEM BlackEarth Min ............. .087 - 300 .086 .092 - - - - - -
.375 .18 .205 .20 ALK Alkane Res .................. .20 -.5 1099 .20 .205 - - - - 4.80 4.2 .105 .032 .044 .041 BLK Blackham Res .............. .042 - 36983 .042 .043 - - - - -2.28 -
.08 .03 .052 .051 AHQ Allegiance Coal............. .051 - 1700 .051 .055 - - - - -.46 - .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.33 .30 ▼ .32 .30 A40 Alliance Min ................. .32 -1 1100 .27 .32 - - - - - - .655 .105 .14 .115 BSX Blackstone.................. .14 +3 202 .115 .145 - - - - -12.60 -
.18 .086 .115 .11 AGS Alliance Res................. .11 -.5 1000 .11 .12 - - - - -1.22 - .11 .025 .027 .027 BLZ Blaze Intl .................... .027 -.1 2000 .025 .028 - - - - -1.40 -
.014 .003 .004 .003 AGE Alligator Energy............. .004 - 14851 .003 .005 - - - - -.20 - .05 .028 - - BGH Bligh Res .................... .048 - - .048 - - - - - -.25 -
.005 .001 .001 .001 AGEO opt dec19 .................. .001 - 24603 .001 .002 - - - - - - .003 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.03 -
.017 .003 .004 .004 AYR Alloy Res .................... .004 - 2690 .003 .004 - - - - -.01 - .17 .048 ▼ .05 .048 BUL Blue Energy ................. .048 -.2 11390 .048 .049 - - - - -.14 -
.165 .087 - - A4N Alpha HPA................... .105 - - .105 .11 - - - - -.37 - 19.00 11.02 11.91 11.43 BSL BlueScope Steel ........... 11.50 -52 30583 11.49 11.54 14.00 20.13 7.90 1.22 281.78 4.1
.08 .024 - - ARS ALT Res ..................... .026 - - .023 .026 - - - - -1.96 - .028 .007 .008 .007 BMG BMG Res.................... .007 -.1 24675 .007 .008 - - - - -.08 -
.017 .004 .005 .005 AZI Alta Zinc..................... .005 - 209 .005 .006 - - - - -.32 - .013 .001 .001 .001 BMGOA opt jun19 ................... .001 - 5000 .001 .001 - - - - - -
.265 .082 .09 .085 ATC Altech Chem ................ .088 -.1 8597 .085 .088 - - - - -1.37 - .24 .07 .14 .14 BOA Boadicea Res............... .14 -1 50 .14 .18 - - - - -.85 -
.09 .039 .045 .044 AME Alto Metals .................. .045 - 2080 .044 .045 - - - - -.36 - .08 .038 .052 .048 BOE Boss Res .................... .049 -.2 73489 .048 .05 - - - - -.39 -
.505 .18 .19 .18 AJM Altura Min ................... .185 -.5 16914 .18 .185 - - - - -.74 - .28 .14 .165 .165 BOC Bougainville Copper ....... .165 -2.5 27 .155 .19 - - .11 - -1.03 -
3.20 2.16 ▼ 2.22 2.16 AWC Alumina ..................... 2.18 -2 91363 2.17 2.18 23.63 f .95 .87 10.84 22.41 9.7 .47 .145 .155 .145 B2Y Bounty Min.................. .15 +.5 13812 .15 .16 - - - - - -
.024 .004 .006 .004 ANL Amani Gold ................. .004 -.2 130583 .004 .005 - - - - -.09 - .008 .004 .004 .004 BUY Bounty Oil & Gas ........... .004 - 629 .003 .005 - - - - -.22 -
.43 .12 - - ABR American Pacific ........... .16 - - .14 .165 - - - - -1.70 - .022 .012 .017 .016 BCB Bowen Coal................. .017 +.1 5850 .016 .018 - - - - -.34 -
.044 .021 .023 .023 AOW American Patriot Oil........ .023 - 16204 .023 .024 - - - - -1.39 - .006 .001 - - BCBO opt oct19 ................... .001 - - .001 .004 - - - - - -
.022 .002 .003 .003 AOWOB opt sep19 .................. .003 +.1 5000 .002 .007 - - - - - - .735 .21 .36 .33 BRB Breaker Res................. .33 -3 587 .33 .345 - - - - -9.90 -
.02 .013 - - AHR Anchor Res ................. .013 - - .011 - - - - - -3.38 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.01 .005 .007 .006 ADN Andromeda Metals......... .007 +.1 9448 .006 .007 - - - - -.12 - .063 .016 - - BCK Brockman Min .............. .025 - - .025 .036 - - - - .22 11.4
.004 .001 .003 .003 ADNOB opt nov20 .................. .003 - 75000 .002 .004 - - - - - - .21 .032 - - BPL Broken Hill Prospect ....... .033 - - .032 .039 - - - - -1.03 -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 1.25 .07 70.29 - .08 4.92 18.3 .089 .004 .005 .005 BPLO opt nov19 .................. .005 +.1 1400 .004 .017 - - - - - -
.11 .067 .09 .083 AAR Anglo Aust Res ............. .09 +.1 2738 .085 .09 - - - - -.32 - .023 .011 .013 .012 BRK Brookside Energy .......... .012 -.2 9554 .012 .013 - - - - -.08 -
3.50 ▲ 1.98 3.50 3.14 AGG Anglogold Ashanti.......... 3.49 +49 118 3.15 3.35 1.21 6.43 8.25 .35 7.78 44.9 .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
.081 .009 ▼ .01 .009 AWV Anova Metals ............... .01 - 1390 .009 .01 - - - - -2.61 - .19 .086 - - BYH Bryah Res ................... .098 - - .076 .09 - - - - -1.55 -
.31 .037 .07 .066 ASN Anson Res .................. .067 -.3 11015 .066 .069 - - - - -1.28 - .03 .011 - - BYHO opt oct20 ................... .011 - - .001 .011 - - - - - -
.037 .012 .031 .028 AZY Antipa Min .................. .028 - 114369 .028 .029 - - - - -.16 - .052 .027 - - BNR Bulletin Res ................. .03 - - .028 .032 - - - - -.33 -
.285 .145 .25 .245 AOP Apollo Cons................. .25 +.5 500 .24 .25 - - - - .17 147.1 .40 .215 .225 .225 BRU Buru Energy................. .225 -.5 1823 .225 .235 - - - - 5.81 3.9
.335 .13 .16 .155 AON Apollo Min................... .155 - 7092 .145 .16 - - - - -2.00 - .215 .11 .14 .14 BUX Buxton Res ................. .14 +1 66 .135 .145 - - - - -2.95 -
.135 .052 .059 .054 ARU Arafura Res ................. .054 +.2 8862 .054 .058 - - - - -.90 - .455 .17 .22 .205 BYE Byron Energy ............... .205 - 3626 .20 .215 - - - - .30 68.3
.61 .15 - - ARX ARC Explore ................ .185 - - .10 .165 - - - - -67.67 - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.16 .063 .07 .068 AXE Archer Explore.............. .068 - 1250 .066 .07 - - - - -1.14 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
1.945 .515 .625 .58 ARL Ardea Res ................... .58 -1 1476 .56 .60 - - - - -4.49 - .049 .025 .03 .03 CAI Calidus Res ................. .03 +.1 2500 .03 .031 - - - - -.27 -
.036 .004 .005 .004 ADV Ardiden...................... .004 -.1 14250 .004 .005 - - - - -.25 - .023 .008 .013 .013 CAIO opt jun19 ................... .013 +.3 5500 .003 .013 - - - - - -
.034 .013 .014 .014 ARD Argent Min .................. .014 -.1 2500 .013 .014 - - - - -.39 - .076 .039 .049 .048 CE1 Calima Energy .............. .048 +.1 2902 .047 .048 - - - - -.24 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - 37.02 25.95 26.98 26.46 CTX Caltex Aust.................. 26.83 -33 8351 26.80 26.83 118.00 f 2.40 10.72 4.40 282.70 9.5
.005 .005 - - ARDOA opt oct21 ................... .005 - - .003 .005 - - - - - - .067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.035 .009 - - AXT Argo Explore ................ .011 - - .011 .021 - - - - -2.16 - .31 .08 .195 .19 CAY Canyon Res................. .195 - 4820 .19 .195 - - - - -.99 -
.036 .015 .023 .022 ARE Argonaut Res ............... .022 - 44745 .021 .022 - - - - -.21 - .081 .016 .018 .018 CFE Cape Lambert Res ......... .018 -.1 5497 .018 .019 -f - - - -.07 -
.48 .16 .18 .17 AGY Argosy Min .................. .17 -1 7988 .17 .175 - - - - -.66 - .18 .11 .125 .125 CAA Capral ....................... .125 - 2023 .12 .125 1.25 f 2.02 .27 10.00 2.52 5.0
.12 .013 ▼ .013 .013 AHK Ark Mines ................... .013 -.2 225 .011 .024 - - - - -1.32 - .205 .185 - - CRS Caprice Res................. .20 - - .19 .20 - - - - - -
.142 .073 .088 .087 AJQ Armour Energy.............. .087 -.2 4354 .086 .088 - - - - -3.02 - .094 .055 .059 .056 CMM Capricorn Metals........... .056 +.1 7324 .057 .06 - - - - -.47 -
.044 .013 - - AMD Arrow Min ................... .013 - - .013 .016 - - - - -.57 - .095 .04 - - CVV Caravel Min ................. .054 - - .054 .056 - - - - -2.48 -
.014 .001 - - AMDOA opt dec19 .................. .002 - - .001 .002 - - - - - - .34 .17 .18 .18 CWX Carawine Res............... .18 - 2 .18 .19 - - - - -4.03 -
.34 .13 .14 .135 ARV Artemis Res ................. .135 -.5 3396 .135 .14 - - - - 2.22 6.1 .11 .024 - - CRB Carbine Res................. .029 - - .028 .029 - - - - -.66 -
.042 .005 - - AAJ Aruma Res .................. .006 - - .005 .006 - - - - -.43 - .175 .068 - - CNX Carbon Energy.............. .074 - - - - - - - - -.29 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .135 - - - - -.96 - .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.032 .006 .019 .018 AKM Aspire Min................... .018 -.1 3795 .018 .019 - - - - -.35 - .59 .38 .395 .395 CDV Cardinal Res ................ .395 - 440 .395 .40 - - - - -10.22 -
.017 .002 .006 .006 AKMOA opt dec19 .................. .006 -.1 15975 .005 .006 - - - - - - .43 .22 - - CDVOA opt sep19 .................. .235 - - .22 .26 - - - - - -
.004 .002 .003 .003 ARO Astro Res.................... .003 - 3000 .002 .003 - - - - -.11 - .695 .091 .33 .325 CVN Carnarvon Pet .............. .33 - 4056 .325 .33 - - - - .14 235.7
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .025 .006 - - CAV Carnavale Res .............. .007 - - .007 .008 - - - - -.10 -
.056 .009 - - AHN Athena Res.................. .02 - - .005 .018 - - - - -.09 - .12 .062 .065 .065 CAP Carpentaria Res ............ .065 - 316 .065 .07 - - - - -.60 -
.204 .07 .087 .087 ATU Atrum Coal.................. .087 - 500 .087 .09 - - - - -2.49 - .10 .061 .09 .08 CZI Cassini Res ................. .09 - 4511 .084 .092 - - - - .20 45.0
.025 .011 - - ATUO opt mar21 .................. .013 - - .01 .019 - - - - - - .12 .022 - - CMD Cassius Min................. .026 - - .026 .039 - - - - -.25 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 .092 .017 .018 .017 CCZ Castillo Copper............. .018 -.1 8725 .017 .018 - - - - -.45 -
.007 .002 - - AKN AuKing Min.................. .002 - - .002 .003 - - - - -.24 - .037 .007 .009 .009 CDT Castle Min................... .009 -.1 2219 .009 .01 - - - - -.80 -
.035 .017 .019 .017 AEE Aura Energy................. .018 -.1 6878 .017 .018 - - - - -.23 - 2.00 1.035 1.79 1.775 CYL Catalyst Metals ............. 1.79 +3.5 38 1.70 1.79 - - - - -6.50 -
.83 .24 .72 .675 AMI Aurelia Metals............... .70 +2 22317 .695 .705 - - .21 - 15.50 4.5 .077 .022 ▼ .023 .022 CXU Cauldron Energy ........... .022 -.2 2100 .022 .024 - - - - -3.83 -
.115 .034 .041 .041 AUR Auris Min .................... .041 - 700 .041 .043 - - - - -.33 - .076 .018 .021 .021 CAZ Cazaly Res .................. .021 - 486 .021 .023 - - - - -.75 -
.195 .06 - - AOU Auroch Min.................. .075 - - .074 .085 - - - - -4.14 - 1.00 .022 - - CNL Celamin Hldgs.............. .028 - - .026 .028 - - - - -2.47 -
.04 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .008 .008 - - CNLO opt may20.................. .008 - - .003 .008 - - - - - -
.037 .01 .017 .017 ANW Aus Tin Min ................. .017 - 500 .016 .017 - - - - -.16 - .245 .047 .062 .056 CLA Celsius Res ................. .062 +.7 20947 .06 .062 - - - - -.49 -
2.904 1.205 ▼ 1.265 1.205 ASL Ausdrill ...................... 1.21 -6 25964 1.21 1.215 5.00 f 3.48 2.14 4.13 17.40 7.0 .225 .04 .045 .045 CLAO opt dec18 .................. .045 +.1 2867 .045 .059 - - - - - -
.06 .02 .025 .024 AUC Ausgold ..................... .025 +.3 4482 .025 .026 - - - - -.22 - .018 .006 .006 .006 CTM Centaurus Metals .......... .006 -.1 1770 .006 .007 - - - - -.22 -
.081 .032 .072 .068 AMG Ausmex Min Gp ............ .068 -.2 2469 .068 .071 - - - - -.83 - .011 .002 - - CTMOB opt aug19 .................. .003 - - .002 .003 - - - - - -
.022 .004 - - AOA Ausmon Res ................ .004 - - .004 .005 - - - - -.15 - .182 .083 .15 .145 CTP Central Pet .................. .145 -.5 10856 .14 .145 - - - - -2.13 -
1.245 .55 .635 .625 AQC Aust Pacific Coal ........... .625 -2.5 141 .625 .68 - - - - -32.20 - .17 .077 .11 .11 CXM Centrex Metals ............. .11 -.5 246 .11 .115 -f - - - -.36 -
.038 .016 .022 .022 AQD AusQuest ................... .022 -.2 83 .022 .024 - - - - .15 14.7 .017 .005 - - CVS Cervantes Corp............. .006 - - .006 .008 - - - - -.08 -
.16 .095 .12 .12 ABX Aust Bauxite ................ .12 - 159 .115 .12 - - - - -.43 - .195 .11 .12 .11 CHN Chalice Gold Mines ........ .11 -1 1446 .11 .115 - - - - -6.00 -
.147 .03 .041 .04 AUZ Aust Mines .................. .041 - 49969 .04 .041 - - - - -.21 - 1.615 1.15 1.23 1.18 CIA Champion Iron.............. 1.18 -2.5 748 1.18 1.195 - - - - -.87 -
.115 .051 .067 .067 APC Aust Potash................. .067 - 2661 .066 .067 - - - - -1.90 - .077 .04 - - CHZ Chesser Res ................ .04 - - .037 .04 - - - - -.49 -
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - .033 .014 - - CMC China Magnesium.......... .03 - - .014 .029 - - .03 - -1.00 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - 1.90 1.20 1.26 1.26 CII CI Res ....................... 1.26 +6 50 1.26 1.50 8.00 f 2.29 1.64 6.35 18.30 6.9
.07 .017 .034 .03 AVL Aust Vanadium ............. .03 -.2 58550 .029 .03 - - - - -.17 - .011 .005 .006 .006 CTO Citigold Corp ............... .006 -.1 200 .006 .007 - - - - .70 .9
.048 .005 .011 .007 AVLO opt dec18 .................. .009 -.2 84448 .008 .009 - - - - - - .006 .002 - - CLY Clancy Explore ............. .002 - - .002 .003 - - - - -.04 -
.014 .003 .004 .004 AUL Austar Gold ................. .004 - 2444 .003 .004 - - - - -.04 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.002 .001 .001 .001 AULOD opt sep20 .................. .001 - 9577 .001 .002 - - - - - - 1.67 .20 .23 .215 COB Cobalt Blue ................. .215 -1 2382 .215 .225 - - - - -1.60 -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - 1.235 .07 - - COBO opt may20.................. .076 - - .075 - - - - - - -
.01 .001 - - APG Austpac Res ................ .001 - - - .001 - - - - -.09 - .026 .005 .019 .015 CHK Cohiba Min.................. .015 -.2 254399 .015 .016 - - - - -.31 -
.16 .057 - - AGD Austral Gold................. .058 - - .06 .125 - - 1.45 - -3.00 - .009 .001 .006 .006 CHKO opt apr20................... .006 - 46703 .006 .007 - - - - - -
.55 .22 .345 .33 ATS Australis Oil & Gas.......... .335 - 7213 .335 .345 - - - - .28 119.6 .092 .031 .038 .036 CKA Cokal ........................ .036 -.2 9355 .036 .038 - - - - -1.60 -
.008 .002 .005 .004 AUT Auteco Min.................. .004 -.1 58340 .004 .005 - - - - -.24 - .145 .026 .029 .027 CRL Comet Res .................. .027 -.3 11031 .027 .028 - - - - -1.17 -
.05 .015 - - AEV Avenira ...................... .017 - - .016 .018 - - - - -.69 - .42 .21 .335 .325 COI Comet Ridge................ .325 -1 4322 .325 .335 - - - - -.34 -
.03 .003 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .056 .018 ▼ .02 .018 CNJ Conico....................... .018 -.2 9216 .014 .02 - - - - -.24 -
.37 .056 .082 .08 AVZ AVZ Min ..................... .08 -.1 20200 .08 .081 - - - - -.34 - .029 .006 .018 .018 CZL Cons Zinc ................... .018 - 400 .017 .018 - - - - -.18 -
.34 .043 .06 .06 AVZO opt may20.................. .06 - 200 .06 .061 - - - - - - .34 .21 .225 .22 CR1 Constellation Res .......... .225 -.5 60 .215 .23 - - - - - -
.235 .085 .099 .092 AVQ Axiom Min................... .092 -.6 7180 .091 .092 - - - - -1.16 - .175 .085 .10 .10 CR1O opt jul21 .................... .10 +.5 83 .10 .125 - - - - - -
.05 .001 .001 .001 AVQO opt dec18 .................. .001 - 500 .001 .002 - - - - - - .20 .085 .12 .115 CM1 Coolgardie Min ............. .12 -.5 1833 .12 .125 - - - - - -
.046 .016 .023 .022 AZM Azumah Res ................ .022 - 10674 .022 .024 - - - - -.30 - .505 .29 .43 .395 COE Cooper Energy ............. .405 -3 47809 .40 .405 - - .28 - 1.80 22.5
.455 .15 ▼ .155 .15 AZS Azure Min ................... .15 -1 69 .15 .155 - - - - -10.06 - 1.425 .735 .825 .735 C6C Copper Mountain .......... .80 +6.5 550 .785 .83 - - 1.78 - -2.01 -
.077 .036 ▼ .042 .036 BMN Bannerman Res ........... .04 -.1 37019 .039 .04 - - - - -.29 - .35 .09 - - CSE Copper Strike............... .12 - - .07 .16 - - - - -.27 -
.009 .001 .004 .003 BKP Baraka Energy .............. .003 -.1 27487 .003 .004 - - - - -.34 - .013 .006 - - COY Coppermoly ................ .013 - - .004 .009 - - - - -.05 -
6
Tables
MINING & OIL cont’d

.022 .005 - - CZN Corazon ..................... .006 - - .005 .006 - - - - -.19 - 5.735 3.56 3.843.72..... IGO Independence Grp 3.74 -7 16612 3.74 3.75 3.00 f 2.99 3.03 .80 8.98 41.6
.092 .037 .055 .051 CXO Core Lithium ................ .053 -.9 76141 .052 .053 - - - - -.43 - .081 .049 - - IDA Indiana Res ................. .053 - - .053 .055 - - - - -2.90 -
3.84 2.85 2.95 2.89 CRN Coronado Global Res ...... 2.91 -5 2948 2.91 2.93 - - - - - - .39 .068 - - IOR Indiore ....................... .069 - - .068 .07 - - - - -8.55 -
.016 .002 - - CGM Cougar Metals.............. .003 - - .002 .003 - - - - -.38 - .22 .055 .072 .07 INF Infinity Lithium .............. .072 +.4 100 .065 .077 - - - - -5.32 -
.016 .007 .009 .008 CCJ County Intl .................. .009 -.1 18000 .006 .009 - - .01 - -.06 - .31 .125 - - IRC Intermin Res ................ .145 - - .14 .13 - - - - 1.78 8.1
.032 .01 - - CZR Coziron Res................. .012 - - .012 .014 - - - - -.11 - .02 .006 .011 .011 IEC Intra Energy ................. .011 - 90 .01 .014 - - - - -.38 -
.14 .076 - - CXX Cradle Res .................. .08 - - .076 .085 - - - - -.53 - 1.24 .715 - - IAU Intrepid Mines .............. 1.00 - - 1.02 1.14 - - - - -77.83 -
.03 .011 - - CGN Crater Gold Min............. .02 - - .017 .02 - - - - -2.08 - .025 .009 .013 .013 IVR Investigator Res ............ .013 -.1 24619 .012 .013 - - - - -.08 -
.008 .004 .005 .005 CUX Crossland Metals........... .005 - 2293 .005 .006 - - - - -.37 - .008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - -
.08 .052 .066 .063 CUE Cue Energy Res ............ .066 -.2 428 .062 .068 - - .05 - 1.11 5.9 .073 .024 .037 .033 IVZ Invictus Energy ............. .034 -.4 9749 .033 .034 - - - - -.67 -
.062 .014 - - CUL Cullen Res .................. .021 - - .02 .021 - - - - -.88 - .525 .175 ▼ .19 .175 INR ioneer........................ .18 -1 84488 .18 .195 - - - - -.21 -
.375 .08 - - CY5 Cygnus Gold................ .09 - - .08 .095 - - - - -.68 - .105 .008 - - IPB IPB Pet ...................... .026 - - .026 .028 - - - - -.29 -
3.20 1.955 2.12 2.02 DCN Dacian Gold................ 2.04 +5.5 12502 2.03 2.04 - - - - -2.60 - .200 .05 .055 .054 IRD Iron Road.................... .054 -.2 1419 .05 .065 - - - - -.48 -
.052 .023 - - DAU Dampier Gold............... .04 - - .038 .043 - - - - -1.47 - .085 .026 .029 .028 IBG Ironbark Zinc................ .028 - 2580 .027 .028 - - - - -.31 -
.034 .005 .005 .005 DHR Dark Horse Res............. .005 - 12500 .005 .006 - - - - -.27 - .043 .009 .012 .012 JDR Jadar Lithium.............. .012 +.1 3500 .011 .012 - - - - -.62 -
.014 .006 .007 .007 DTM Dart Min ..................... .007 - 7650 .006 .007 - - - - -.44 - .26 .10 - - JAL Jameson Res ............... .175 - - .175 .235 - - - - .03 583.3
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .73 .16 .205 .20 JRV Jervois Min.................. .20 -1.5 1169 .20 .205 - - - - -3.84 -
.022 .002 - - DTR Dateline Res ................ .002 - - .002 .003 - - - - -.59 - .33 .16 - - JRL Jindalee Res ................ .25 - - .22 .28 - - - - -4.00 -
.145 .05 - - DAV Davenport Res.............. .085 - - .089 .10 - - - - -1.72 - .11 .032 - - JPR Jupiter Energy .............. .052 - - .052 .06 - - - - -6.54 -
.05 .008 - - DAVO opt jul23 .................... .04 - - .002 .04 - - - - - - .43 .27 .28 .27 JMS Jupiter Mines ............... .275 +.5 18560 .27 .275 - - .27 - 5.56 4.9
.245 .10 .13 .125 DEG De Grey Min................. .125 +.5 2568 .125 .13 - - - - -.85 - .04 .035 - - KLR Kaili Res .................... .036 - - - - - - - - -.78 -
.58 .21 .425 .415 DYL Deep Yellow................. .42 -1.5 283 .42 .425 - - - - -1.34 - .06 .022 .025 .024 KAI Kairos Min................... .025 +.1 12686 .024 .025 - - - - -.80 -
.19 .07 .11 .11 DYLO opt jun22 ................... .11 +1 200 .11 .125 - - - - - - .135 .07 .10 .10 KZR Kalamazoo Res............. .10 - 1000 .10 .105 - - - - -.27 -
.139 .036 .042 .042 DEV Devex Res .................. .042 - 9 .042 .05 - - - - -.21 - .016 .002 ▼ .002 .002 KLH Kalia ......................... .002 -.1 41022 .001 .002 - - - - -.98 -
1.086 .548 - - DGO DGO Gold ................... .70 - - .70 .745 - - - - -5.64 - .012 .004 .005 .004 KGM Kalnorth Gold............... .005 - 2098 .004 .006 - - - - -.04 -
.165 .083 .135 .13 DGR DGR Global ................. .13 -.5 1680 .13 .14 -f - - - -.01 - .15 .016 - - KRL Kangaroo Res .............. .145 - - - - - - - - -.11 -
.035 .013 .017 .015 DRX Diatreme Res ............... .017 -.1 8777 .015 .017 - - - - -.22 - 1.48 .88 .945 .905 KAR Karoon Gas Aust ........... .92 - 2686 .915 .92 - - - - -74.03 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - .001 .002 - - - - - - .018 .006 .01 .009 KAS Kasbah Res ................. .01 +.1 7248 .009 .01 - - - - -.55 -
.024 .012 - - DAF Discovery Africa ............ .015 - - .015 .017 - - - - -.14 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .015 .155 - - - - -5.05 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .23 - - - - -.66 - .014 .005 - - KEY Key Petroleum.............. .005 - - .005 .006 - - - - -.10 -
.42 .177 .34 .32 DRM Doray Min ................... .33 - 8769 .33 .335 - - .31 - -3.86 - .405 .27 .31 .305 KGL KGL Res..................... .305 - 988 .30 .305 - - - - -.51 -
.24 .06 .08 .08 DOR Doriemus.................... .08 +.4 50 .08 .12 - - - - -1.40 - .235 .11 .13 .13 KNL Kibaran Res................. .13 +1 48 .125 .13 - - - - -1.50 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .006 .015 - - - - -.25 - 2.48 .825 1.495 1.405 KDR Kidman Res................. 1.435 +9.5 58032 1.43 1.44 - - - - -2.73 -
.30 .12 .125 .125 DKM Duketon Min ................ .125 +.5 500 .12 .125 - - - - -3.00 - .315 .069 .082 .08 KIN Kin Min ...................... .081 -.1 2169 .081 .09 - - - - -8.00 -
.14 .062 - - E2M E2 Metals................... .065 - - .069 .087 - - - - -1.00 - .11 .068 .072 .072 KPL Kina Pet ..................... .072 - 1813 .051 .084 - - - - -1.18 -
.50 .24 - - EM2 Eagle Mountain............. .25 - - .225 .25 - - - - - - .135 .034 .081 .075 KIS King Island .................. .075 -1.5 1001 .075 .08 - - - - -.63 -
.01 .002 - - EER East Energy Res ............ .003 - - .003 .008 - - - - -.39 - .023 .01 - - KISO opt aug21 .................. .023 - - .018 .04 - - - - - -
.024 .004 - - EFE Eastern Iron ................. .006 - - .005 .006 - - - - -.15 - .19 .012 .035 .034 KRR King River Res .............. .035 - 9340 .035 .036 - - - - -.09 -
.41 .099 .125 .12 EAR Echo Res .................... .12 -.5 6554 .115 .12 - - - - -2.85 - .055 .006 .01 .01 KRROB opt jul20 .................... .01 - 1097 .01 .011 - - - - - -
.02 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .435 .155 .185 .165 KCN Kingsgate Cons ............ .165 - 961 .165 .17 - - .24 - -14.94 -
.185 .035 .07 .067 EDE Eden Innov .................. .068 -.2 16069 .068 .069 - - .01 - -.83 - .105 .043 .056 .056 KRM Kingsrose Min .............. .056 - 786 .056 .058 - - - - .87 6.4
.315 .18 ▼ .195 .18 EGA Egan Street Res ............ .185 -1.5 1842 .18 .19 - - - - -8.15 - .03 .017 .019 .018 KSN Kingston Res ............... .018 - 15800 .017 .019 - - - - -.65 -
.155 .027 .03 .03 EHX EHR Res..................... .03 - 940 .029 .03 - - - - -4.35 - .22 .145 .18 .16 KWR Kingwest Res ............... .175 -.5 3100 .175 .19 - - - - - -
.35 .15 - - E25 Element 25 .................. .20 - - .18 .20 - - - - -2.00 - 32.50 19.00 32.50 31.50 KLA Kirkland Lake Gold......... 32.00 +124 15 31.95 32.40 - - - - 104.33 30.7
.012 .004 - - ELT Elementos................... .005 - - .005 .006 - - - - -.07 - .205 .076 .099 .092 KFE Kogi Iron..................... .092 -.7 2960 .092 .094 - - - - -.56 -
.111 .035 ▼ .036 .035 EXR Elixir Pet..................... .035 -.3 3756 .035 .042 - - - - -.43 - .045 .013 - - KMT Kopore Metals .............. .015 - - .014 .015 - - - - -1.70 -
.105 .049 ▼ .05 .049 ELK Elk Petroleum............... .049 -.3 1483 .048 .049 - - - - -12.04 - .32 .16 .195 .18 KRX Koppar Res ................. .18 -1.5 1014 .17 .19 - - - - - -
.047 .027 .03 .028 EMR Emerald Res ................ .028 - 9660 .027 .028 - - - - -.54 - .08 .03 .033 .032 KRXO opt jan21 ................... .032 +.2 781 .03 .08 - - - - - -
.105 .066 .072 .071 ERM Emmerson Res ............. .072 - 4853 .071 .072 - - - - -1.12 - .063 .024 .025 .025 KOR Korab Res................... .025 -.1 900 .024 .026 - - - - -.16 -
.004 .002 - - EMP Emperor Energy ............ .003 - - .003 .004 - - - - -.18 - .22 .057 .145 .145 KP2 Kore Potash................. .145 - 483 .145 .15 - - - - -.76 -
.002 .001 - - EMPOC opt mar20 .................. .001 - - .001 .002 - - - - - - .064 .023 .025 .025 KTA Krakatoa Res ............... .025 - 1710 .02 .025 - - - - -.77 -
.045 .01 .015 .014 EEG Empire Energy .............. .014 - 12175 .014 .015 - - - - -1.30 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.023 .008 - - ERL Empire Res.................. .009 - - .008 .009 - - - - -.07 - .032 .013 .02 .02 KGD Kula Gold.................... .02 - 441 .015 .024 - - - - .07 28.6
.16 .036 - - EMU Emu NL...................... .036 - - .05 .071 - - - - -3.01 - .12 .007 .008 .007 LSA Lachlan Star ............... .008 -.1 30191 .008 .009 - - - - -.18 -
.105 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .30 .073 .098 .095 LKE Lake Res .................... .095 - 5530 .093 .095 - - - - -1.43 -
.10 .04 .06 .06 ENR Encounter Res.............. .06 - 8174 .06 .063 - - - - -5.20 - .023 .002 - - LKEOA opt dec18 .................. .002 - - - .001 - - - - - -
.029 .011 - - ENX Enegex ...................... .012 - - .012 .018 - - - - -.10 - .004 .001 .001 .001 LKO Lakes Oil .................... .001 - 2985 .001 .002 - - - - -.01 -
.20 .09 - - EME Energy Metals .............. .10 - - .10 .18 - - - - -.30 - .006 .002 - - LNY Laneway Res ............... .004 - - .003 .004 - - - - -.03 -
.95 .26 .27 .26 ERA Energy Res.................. .27 -1.5 2074 .265 .27 - - - - -21.60 - .50 .25 - - LAM Laramide Res............... .30 - - .33 - - - - - -2.75 -
.035 .012 .012 .012 ETE Entek Energy................ .012 -.1 1372 .012 .013 - - - - -.19 - .018 .003 .004 .003 LRS Latin Res .................... .003 - 39100 .003 .004 - - - - -.13 -
.028 .01 .013 .013 ENT Enterprise Metals........... .013 - 1000 .011 .013 - - - - -.25 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.035 .005 .012 .01 E2E Eon NRG .................... .011 -.1 78996 .01 .011 - - .01 - .55 2.0 .047 .016 .016 .016 LCD Latitude Consate ........... .016 - 57694 .016 .018 - - - - -1.09 -
.008 .001 - - E2EO opt nov19 .................. .002 - - .002 .003 - - - - - - .015 .007 - - LMG Latrobe Magnesium........ .007 - - .007 .009 - - - - -.14 -
.42 .27 ▼ .28 .27 EQX Equatorial Res .............. .27 -1 550 .275 .30 - - - - -.04 - .19 .059 .062 .062 LI3 LCME........................ .062 +.2 169 .06 .062 - - - - -1.90 -
.04 .012 .013 .013 EQE Equus Min................... .013 - 2313 .012 .013 - - - - -.28 - .22 .11 - - LEX Lefroy Explore .............. .16 - - .16 .175 - - - - -2.08 -
.046 .017 .02 .019 ESR Estrella Res ................. .019 -.1 16637 .019 .02 - - - - -.71 - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.006 .002 .003 .003 ESRO opt jun21 ................... .003 -.2 3000 .003 .004 - - - - - - .066 .019 .032 .032 LEG Legend Min ................. .032 - 1525 .031 .032 - - - - -.04 -
.33 .17 .245 .235 EMN Euro Manganese ........... .245 +1.5 1119 .245 .25 - - - - - - .34 .085 .15 .15 LCK Leigh Creek Energy ........ .15 +.5 2571 .145 .15 - - - - -1.53 -
.003 .001 - - EUZ Europa Metals .............. .001 - - .001 .002 - - - - -.06 - .079 .015 .017 .016 LPD Lepidico..................... .016 - 14723 .016 .017 - - - - -.28 -
.205 .04 .046 .045 EUC European Cobalt ........... .045 -.1 5547 .045 .046 - - - - -.58 - .008 .004 .005 .005 LPDOA opt sep20 .................. .005 - 20795 .005 .006 - - - - - -
.30 .084 .12 .115 EUR European Lithium .......... .115 -.5 1284 .115 .12 - - - - -.15 - .041 .006 - - LML Lincoln Min.................. .007 - - .006 .007 - - - - -.23 -
.75 .265 .37 .36 EMH European Metals Hldg ..... .37 +1 485 .36 .37 - - - - -3.43 - .06 .03 - - LIO Lion Energy ................. .035 - - .026 .03 - - - - -11.83 -
3.615 2.35 3.33 3.27 EVN Evolution Min ............... 3.30 +8 107742 3.29 3.30 7.50 f 2.08 1.35 2.27 15.57 21.2
.063 .039 .058 .055 ERX Exore Res ................... .056 -.1 20137 .055 .057 - - - - -.15 - .70 .37 - - LLO Lion One Metals ............ .41 - - .415 .445 - - - - -2.26 -
.145 .07 .087 .085 EXU Explaurum .................. .087 +.5 7999 .084 .088 - - - - -.46 - .057 .02 .024 .023 LTR Liontown Res ............... .023 - 1920 .023 .024 - - - - -.09 -
.14 .065 .069 .066 FAR FAR.......................... .068 +.1 54099 .068 .069 - - - - -.59 - .22 .09 .096 .095 LIT Lithium Aust ................ .095 -.1 1765 .095 .096 - - - - -2.30 -
.082 .012 .014 .014 FEL Fe Ltd........................ .014 -.3 350 .014 .015 - - - - -.32 - .04 .012 .014 .014 LITCE ctg .......................... .014 - 34 .01 .016 - - - - - -
.04 .009 .028 .027 FEX Fenix Res.................... .027 -.2 1200 .029 .03 - - - - -.41 - .64 .24 .275 .25 LPI Lithium Pwr Int.............. .27 +1.5 6136 .255 .275 - - - - -3.76 -
.265 .072 .205 .205 FTZ Fertoz........................ .205 - 19 .20 .205 - - - - -1.48 - .20 .01 - - LPIOA opt jul19 .................... .012 - - .01 .015 - - - - - -
.022 .012 - - FIN FIN Res...................... .015 - - .015 .017 - - - - -.24 - .044 .008 .014 .014 LSR Lodestar Min................ .014 -.1 400 .013 .014 - - - - -.34 -
.25 .13 - - FND Finders Res ................. .225 - - .16 .23 - - - - 1.94 11.6 .018 .003 - - LSROA opt oct19 ................... .009 - - .002 .007 - - - - - -
.06 .02 .022 .021 FAU First Au ...................... .021 -.2 4250 .02 .023 - - .02 - -3.82 - .315 .19 ▼ .21 .19 LOM Lucapa Diamond ........... .20 -.5 7229 .19 .20 - - - - -2.27 -
.01 .003 .007 .007 FAUO opt dec20 .................. .007 - 112 .006 .007 - - - - - - .21 .10 .12 .12 LRM Lustrum Min ................ .12 -1 650 .12 .13 - - - - -12.00 -
1.50 .19 .22 .22 FCC First Cobalt ................. .22 -2 23 .22 .24 - - - - -3.84 - 2.96 1.545 1.68 1.595 LYC Lynas ........................ 1.67 -1 68284 1.665 1.67 - - - - 8.84 18.9
.215 .105 - - FGR First Graphene.............. .17 - - .185 .165 - - - - -1.65 - 1.815 .79 .90 .88 MLD MACA ....................... .885 -.5 6624 .885 .89 6.50 f 1.39 1.19 7.34 9.06 9.8
.10 .035 - - FGROC opt aug21 .................. .062 - - .051 .062 - - - - - - .28 .20 .23 .225 MAH Macmahon.................. .225 -.5 7030 .225 .23 - - .19 - 1.63 13.8
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .20 - - - - .54 37.0 .16 .068 - - MRP MacPhersons Res.......... .082 - - .084 .083 - - - - -2.25 -
.114 .068 .069 .069 FMS Flinders Mines .............. .069 -.1 449 .069 .07 - - - - -.06 - .138 .02 .023 .023 MAG Magmatic Resrce .......... .023 -.2 300 .022 .023 - - - - -3.10 -
.37 .16 .19 .17 FML Focus Min................... .17 -2.5 609 .17 .19 - - - - -2.55 - .022 .003 - - MAGO opt may20.................. .004 - - .002 .007 - - - - - -
.17 .014 ▼ .017 .014 4CE Force Com .................. .014 -.4 53386 .014 .016 - - - - -.24 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
5.46 3.515 4.09 4.02 FMG Fortescue Metals Grp...... 4.07 - 93572 4.06 4.08 23.00 f 1.66 4.22 5.65 38.15 10.7 .225 .12 - - MAU Magnetic Res ............... .135 - - .12 .135 - - - - -1.26 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .04 - - - - -.36 - .06 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.025 .016 - - FRN Fraser Range Metals ....... .018 - - .015 .018 - - - - -.17 - .041 .006 - - MGT Magnetite Mines ........... .007 - - .007 .009 - - - - -.62 -
.37 .125 .14 .13 FDM Freedom Oil Gas ........... .135 - 2080 .125 .135 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.083 .013 .021 .019 FHS Freehill Min.................. .021 +.1 2510 .019 .021 - - - - -.84 - .52 .27 .30 .29 MNS Magnis Energy Tech........ .295 -.5 5616 .295 .305 - - - - -.97 -
.014 .005 .006 .005 FPL Fremont Pet................. .006 - 63610 .005 .006 - - - - -2.04 - .082 .04 .065 .065 MGU Magnum Min & Exp ........ .065 - 30 .058 .065 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .04 .019 - - MGL Magontec ................... .02 - - .02 .026 - - .03 - -.09 -
.20 .032 - - FDX Frontier Diamonds ......... .042 - - .033 .037 - - - - - - .24 .096 .115 .115 MKG Mako Gold .................. .115 - 432 .11 .13 - - - - - -
.019 .007 .011 .011 FNT Frontier Res................. .011 -.1 1 .009 .011 - - - - -.66 - .045 .02 - - MKGO opt apr21................... .02 - - .011 .025 - - - - - -
.205 .057 .06 .059 FYI FYI Res ...................... .059 -.1 1747 .056 .057 - - - - -.81 - .007 .002 - - MAR Malachite Res .............. .002 - - .002 .003 - - - - -.08 -
.46 .075 .265 .245 GLN Galan Lithium.............. .265 - 1465 .25 .265 - - - - -2.07 - .007 .004 - - MSR Manas Res .................. .004 - - .003 .004 - - - - -.10 -
.27 .015 - - GLNOA opt dec18 .................. .12 - - .10 .125 - - - - - - .038 .005 .007 .007 MHC Manhattan Corp ............ .007 +.1 67096 .006 .007 - - - - -2.54 -
4.54 2.08 2.61 2.46 GXY Galaxy Res.................. 2.46 -14 23830 2.46 2.47 - - .50 - 6.13 40.1 .15 .072 .08 .08 MEY Marenica Energy ........... .08 - 131 .074 .08 - - - - -2.62 -
.26 .12 .19 .18 G1A Galena Min.................. .18 -1 4510 .175 .18 - - - - -.48 - .019 .004 .006 .005 MZN Marindi Metals.............. .005 -.1 44775 .005 .007 - - - - -.32 -
.80 .12 .51 .46 GLL Galilee Energy .............. .475 -4 19536 .47 .475 - - - - -5.90 - .024 .014 .015 .015 MEU Marmota .................... .015 -.1 3200 .013 .015 - - - - -.05 -
.395 .135 .16 .16 GAL Galileo Min .................. .16 - 170 .16 .17 - - - - - - .605 .07 .07 .07 MQR Marquee Res ............... .07 - 126 .062 .079 - - - - -13.07 -
.005 .002 - - GGX Gas2Grid.................... .005 - - .003 .004 - - - - -.16 - .36 .017 - - MQRO opt sep20 .................. .025 - - .019 .028 - - - - - -
.62 .081 .125 .11 GCY Gascoyne Res .............. .115 -.5 35584 .11 .115 - - - - -.14 - 1.605 .75 1.15 1.10 MYE Mastermyne Grp ........... 1.10 -5 137 1.10 1.16 -f - .47 - 5.50 20.0
.034 .012 .013 .012 GML Gateway Min................ .012 -.1 6597 .012 .013 - - - - -.13 - .46 .20 - - MZZ Matador Min ................ .22 - - .20 .22 - - - - -4.74 -
.012 .004 - - GBZ GBM Res.................... .005 - - .004 .005 - - - - -.70 - .19 .06 - - MZZO opt aug20 .................. .069 - - .04 .069 - - - - - -
.004 .001 - - GBZOA opt sep19 .................. .001 - - - - - - - - - - .845 .35 .40 .355 MCE Matrix C & E................. .40 +1 978 .37 .40 -f - .90 - -16.40 -
.057 .028 .031 .031 GMD Genesis Min................. .031 - 2700 .03 .031 - - - - -.72 - .24 .105 .13 .125 MAT Matsa Res................... .13 -.5 770 .135 .145 - - - - -3.18 -
.015 .008 - - GES Genesis Res ................ .008 - - .006 .008 - - - - -.22 - 1.10 .63 - - MRL Mayur Res .................. .67 - - .42 .67 - - - - -3.65 -
.043 .015 .016 .015 GPR Geopacific Res ............. .016 +.1 36022 .015 .016 - - - - -.24 - .745 .30 - - MCM MC Min ...................... .50 - - .30 .66 - - - - -97.40 -
.145 .046 - - GIB Gibb River Diamonds ...... .05 - - .05 .059 - - - - -.10 - .026 .011 - - MMR MEC Res .................... .012 - - .011 .013 - - -.01 - -3.90 -
.03 .015 .017 .017 GBG Gindalbie Metals ........... .017 -.1 9693 .017 .018 - - - - -.09 - .662 .30 .325 .305 MML Medusa Min................. .32 +1 939 .305 .32 - - .54 - -36.13 -
.016 .002 .002 .002 GLA Gladiator Res ............... .002 -.1 40000 .002 .003 - - - - -.06 - .028 .01 .015 .014 MAY Melbana Energy ............ .014 -.1 11469 .014 .015 - - - - -.41 -
.475 .13 .20 .19 GEV Global Energy Vent......... .20 +1 294 .185 .195 - - - - -2.09 - .026 .011 .014 .012 MBK Metal Bank.................. .012 -.1 15650 .012 .014 - - - - -.10 -
.062 .025 .025 .025 GBP Global Pet................... .025 - 3130 .025 .04 - - - - -1.31 - .065 .014 .016 .016 MCT Metalicity.................... .016 - 2420 .016 .017 - - - - -.43 -
.022 .012 - - GBE Globe Metals & Min ........ .018 - - .015 .018 - - - - -.29 - .063 .028 - - MLM Metallica Min ............... .028 - - .03 .032 - - - - .99 2.8
.174 .072 .075 .075 GME GME Res .................... .075 - 1500 .075 .077 - - - - -.23 - .011 .003 .004 .003 MLS Metals Aust ................. .003 - 11700 .003 .004 - - - - -.18 -
.165 .073 .082 .082 GMN Gold Mountain.............. .082 +.2 65 .08 .082 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .59 .63 .605 GOR Gold Road Res ............. .62 +2 5877 .615 .62 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .04 - - - - -.98 - 1.227 .365 .40 .385 MLX Metals X ..................... .395 +.5 7561 .39 .395 1.00 - .28 2.53 -4.30 -
.084 .025 .04 .036 GED Golden Deeps .............. .036 -.4 4668 .036 .042 - - - - -.50 - .034 .007 - - MSE Metalsearch................. .008 - - .007 .008 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .004 - - - - - - .34 .027 .027 .027 MTC MetalsTech.................. .027 - 614 .027 .029 - - - - -4.60 -
.85 .097 .125 .125 G88 Golden Mile Res............ .125 -.5 20 .105 .13 - - .03 - -1.61 - .083 .012 ▼ .013 .012 MEI Meteoric Res ............... .012 -.1 36041 .012 .013 - - - - -1.35 -
.06 .014 .016 .016 GMR Golden Rim Res ............ .016 -.1 810 .016 .017 - - - - -3.31 - .075 .042 .046 .045 MEL Metgasco ................... .045 -.1 931 .046 .056 - - - - .26 17.3
.025 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .026 .002 - - MNC Metminco ................... .003 - - .002 .003 - - - - 20.09 .0
.20 .165 - - GSM Golden State Min........... .165 - - .14 .165 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
1.60 1.15 1.18 1.165 GNG GR Engineering............. 1.18 - 352 1.165 1.23 11.00 .69 .34 9.32 7.60 15.5 .345 .14 .15 .145 MMI Metro Min ................... .145 -1 6150 .145 .155 - - - - -1.38 -
.006 .003 - - GGE Grand Gulf Energy.......... .005 - - .004 .005 - - - - -.07 - .023 .004 .005 .005 MDI Middle Island Res .......... .005 - 1025 .005 .005 - - - - -.24 -
.245 .16 .19 .185 GRR Grange Res ................. .185 - 6007 .18 .185 2.00 f 4.92 .38 10.81 9.84 1.9 .26 .16 .19 .18 MOY Millennium Min ............. .19 +.5 2190 .18 .19 - - - - -1.44 -
.35 .19 .195 .19 GPX Graphex Min ................ .19 -.5 1038 .19 .205 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .039 - - - - -.35 - .475 .315 .33 .32 MCR Mincor Res.................. .33 +.5 5901 .31 .33 -f - - - -2.30 -
.027 .005 - - GTE Great Western Expl......... .006 - - .006 .007 - - - - -.13 - .018 .004 .015 .014 MDX Mindax ...................... .014 -.2 1250 .014 .016 - - - - -.09 -
.57 .135 - - GBR Great Boulder Res.......... .15 - - .14 .15 - - - - -1.94 - .295 .11 .165 .165 MRC Mineral Commodities ...... .165 -1 33 .15 .17 1.30 p 1.38 .14 7.88 1.79 9.2
.105 .07 .076 .073 GGG Greenland Min.............. .073 -.4 11371 .073 .075 - - - - -.27 - 22.14 12.39 14.49 14.22 MIN Mineral Resources ......... 14.22 -8 12993 14.22 14.23 65.00 f 2.24 6.58 4.57 145.30 9.8
.021 .003 .004 .003 GPP Greenpower Energy........ .003 -.1 2250 .003 .004 - - - - -.45 - .10 .038 .039 .039 MEP Minotaur Explore ........... .039 - 244 .039 .04 - - - - -1.05 -
.012 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .145 .017 - - MRR Minrex Res .................. .02 - - .015 .02 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 .04 .039 MSV Mitchell Services ........... .039 -.2 14530 .039 .04 - - .01 - -.14 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .011 .02 - - - - -.46 - .066 .005 .005 .005 MTH Mithril Res................... .005 - 813 .005 .006 - - - - -.96 -
.045 .011 - - GTR GTI Res...................... .011 - - .011 .015 - - - - .29 3.8 5.00 5.00 - - MMG MMG ........................ 5.00 - - 5.25 - - - - - 5.35 93.5
.041 .021 - - GUL Gullewa...................... .029 - - .02 .028 - - - - .72 4.0 .659 .28 ▼ .32 .28 MOD MOD Res.................... .28 -6 3534 .28 .29 - - - - -1.66 -
.41 .064 - - GWR GWR Grp.................... .105 - - .097 .14 - - - - -1.56 - .18 .11 .13 .125 MOH Moho Res ................... .13 +1.5 330 .125 .13 - - - - - -
.059 .016 .024 .022 HMX Hammer Metals ........... .022 -.1 2403 .022 .024 - - - - -.26 - .016 .006 - - MRV Moreton Res ................ .007 - - .007 .008 - - - - .38 1.8
.013 .006 .007 .007 HMXOD opt sep20 .................. .007 +.1 3000 .006 .007 - - - - - - .014 .004 - - MTB Mount Burgess Min ........ .005 - - - - - - - - -.12 -
.049 .017 - - HHM Hampton Hill Min ........... .024 - - .024 .028 - - - - .20 12.0 .635 .36 .515 .50 MGX Mount Gibson Iron ......... .51 +.5 10301 .505 .515 3.00 f 3.03 .45 5.88 9.08 5.6
.035 .01 .012 .012 HNR Hannans .................... .012 -.1 7000 .011 .013 - - - - -.07 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.38 .15 .165 .16 HAS Hastings Tech Met ......... .16 -.5 1859 .155 .165 - - - - -.43 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.295 .17 .195 .185 HAV Havilah Res ................. .185 +.5 639 .18 .19 - - - - -1.43 - .014 .004 .005 .005 MRQ MRG Metals ................ .005 - 4012 .004 .005 - - - - -.19 -
.10 .02 .021 .02 HAVOC opt nov19 .................. .02 -.1 2081 .01 .025 - - - - - - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.054 .016 .02 .019 HWK Hawkstone Min............. .02 -.1 3401 .02 .025 - - - - -.45 - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 6000 .002 .003 - - - - - -
.087 .04 - - HAW Hawthorn Res .............. .049 - - .046 .049 - - - - -1.67 - .115 .05 .10 .097 MGV Musgrave Min .............. .099 +.1 15416 .098 .099 - - - - -.07 -
.175 .033 .145 .14 HE8 Helios Energy ............... .14 -.5 3650 .14 .145 - - - - -.17 - .088 .045 .059 .055 MYL Myanmar Metals ........... .055 -.2 27785 .055 .057 - - - - -1.97 -
.17 .018 .115 .115 HE8OA opt dec21 .................. .115 -1 350 .105 .125 - - - - - - .062 .024 .028 .028 MYLO opt dec19 .................. .028 - 238 .027 .028 - - - - - -
.055 .027 .033 .029 HLX Helix Res .................... .029 -.1 29485 .029 .03 - - - - -.09 - .155 .046 .055 .05 MZI MZI Res ..................... .055 +.7 1010 .048 .055 - - - - -15.00 -
.832 .53 .595 .58 HRR Heron Res................... .59 +1.5 608 .57 .59 - - - - -2.80 - .295 .06 .067 .067 NAG Nagambie Res............. .067 -.5 800 .066 .072 - - - - -.29 -
.28 .093 .135 .13 HXG Hexagon Res ............... .135 - 695 .13 .135 - - - - -.50 - .15 .045 ▼ .05 .045 NML Navarre Min ................. .046 -.4 8201 .046 .049 - - - - -.47 -
.073 .01 ▼ .012 .01 HGM High Grade Metals ......... .011 -.3 41167 .011 .014 - - - - -1.95 - .235 .115 .135 .13 NES Nelson Res.................. .13 +.5 1000 .13 .15 - - - - -3.54 -
.15 .074 .078 .075 HIG Highlands Pacific........... .076 +.1 3358 .076 .078 - - - - 9.34 .8 .07 .014 - - NESO opt sep19 .................. .014 - - .01 .048 - - - - - -
.105 .075 .083 .08 HGO Hillgrove Res................ .08 -.6 802 .08 .082 - - .05 - 4.34 1.8 .47 .21 .23 .215 NMT Neometals .................. .22 -1 3681 .22 .23 - - - - 3.73 5.9
.042 .009 .02 .015 HIP Hipo Res .................... .016 -.2 50365 .016 .017 - - - - -.15 - .89 .23 - - NMS Neptune Marine ............ .23 - - .23 .25 -f - .40 - -49.10 -
.018 .004 .006 .006 HIPOA opt jun20 ................... .006 - 21732 .006 .007 - - - - - - .011 .006 .007 .007 NAE New Age Exploration....... .007 - 500 .006 .007 - - - - .21 3.3
.25 .12 - - HRN Horizon Gold................ .22 - - .18 .22 - - - - -19.30 - 1.475 .62 .76 .735 NCZ NEW Century Res .......... .745 +.5 19794 .735 .745 - - - - -32.32 -
.165 .084 .11 .105 HZN Horizon Oil .................. .11 -.5 2643 .105 .115 - - .10 - -.27 - .36 .009 .047 .046 NXE NEW Energy Min ........... .047 -.1 1630 .046 .048 - - - - -57.80 -
.025 .008 - - HOR Horseshoe Metals.......... .009 - - .009 .012 - - - - -1.10 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .10 - - - - - -
.04 .011 ▼ .012 .011 HCH Hot Chili ..................... .011 -.1 778 .01 .012 - - - - -.65 - 4.04 1.935 3.26 3.10 NHC New Hope Corp ............ 3.15 -12 41140 3.15 3.16 8.00 f 2.25 2.20 2.54 18.00 17.5
.014 .001 .002 .001 HCO Hylea Metals ................ .001 -.1 2900 .001 .002 - - - - -.14 - .01 .003 .003 .003 NSE New Standard Energy...... .003 - 320 .003 .004 - - - - -.13 -
.03 .018 - - ICN Icon Energy ................ .02 - - .02 .023 - - - - -.68 - .018 .01 .012 .012 NTL New Talisman Gold......... .012 -.2 530 .011 .012 - - .01 - -.06 -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .13 .024 - - NWC New World Cobalt.......... .024 - - .022 .025 - - - - -2.71 -
12.20 7.475 ▼ 7.68 7.475 ILU Iluka Res .................... 7.56 -4 18291 7.56 7.59 35.00 f .24 1.80 4.63 8.50 88.9 23.69 18.575 21.63 21.27 NCM Newcrest Min ............... 21.30 +33 36237 21.29 21.30 24.73 f 1.44 13.07 1.16 35.58 59.9
.15 .088 .12 .115 IMA Image Res................... .115 -.5 992 .115 .12 - - - - -1.19 - .285 .105 .175 .16 NWF Newfield Res................ .175 - 1903 .175 .18 - - - - -9.04 -
1.40 .885 1.15 1.105 IMD Imdex........................ 1.13 -1 4154 1.125 1.135 -f - .34 - 5.73 19.7 .03 .005 - - NME Nex Metals Explore ........ .01 - - .009 .03 - - - - -.43 -
.021 .009 ▼ .009 .009 IPT Impact Min .................. .009 -.1 619 .009 .011 - - - - -.07 - .145 .048 - - NXM Nexus Min................... .048 - - .048 .055 - - - - -2.99 -
.005 .001 - - IPTOA opt jun20 ................... .001 - - .001 .002 - - - - - - .365 .235 .25 .25 NIC Nickel Mines ................ .25 - 306 .235 .26 - - - - - -
.007 .003 .004 .003 ICG Inca Min ..................... .004 - 33019 .003 .004 - - - - -.05 - .003 .001 .002 .001 NIU Niuminco Grp............... .001 -.1 39990 .001 .002 - - - - -.16 -
.002 .001 .001 .001 ICGO opt aug20 .................. .001 - 28000 .001 .002 - - - - - - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.149 .045 .05 .045 INK Indago Energy .............. .045 - 520 .045 .05 - - - - -1.60 - .095 .03 .072 .07 NKP NKWE Platinum ............ .072 - 50 .07 .072 - - - - -.20 -
Tables 7
MINING & OIL cont’d

.59 .064 .065 .065 N27 Northern Cobalt ............ .065 - 110 .065 .075 - - - - -3.17 - .014 .007 .008.007..... SRI Sipa Res .007 - 24529 .007 .008 - - - - -.33 -
.345 .01 .01 .01 N27O opt sep19 .................. .01 - 50 .005 .01 - - - - - - .022 .004 .005 .004 SI6 Six Sigma Metals........... .005 - 15000 .004 .005 - - - - -.19 -
.12 .059 .067 .062 NTU Northern Minerals .......... .062 -.1 13184 .062 .065 - - - - -2.04 - .013 .002 - - SI6OC opt jul21 .................... .003 - - .002 .004 - - - - - -
9.49 5.57 8.63 8.33 NST Northern Star ............... 8.42 +22 37736 8.42 8.45 9.50 f 3.38 1.31 1.13 32.10 26.2 .35 .20 - - SMG Soon Min .................... .20 - - - .18 - - .01 - -.78 -
.005 .002 - - NWE Norwest Energy ............ .002 - - .002 .003 - - - - -.01 - 31.87 16.38 26.89 25.88 SOL Soul Pattinson WH ......... 26.01 -105 3759 26.01 26.03 56.00 f 1.99 13.46 2.15 111.47 23.3
.22 .15 .175 .175 NWM Norwest Min ................ .175 +.5 487 .175 .19 - - - - - - 4.28 3.00 ▼ 3.07 3.00 S32 South32 ..................... 3.04 -5 215703 3.04 3.05 14.16 f 2.47 2.77 4.66 34.91 8.7
.064 .019 .022 .022 NVA Nova Min .................... .022 - 7489 .021 .022 - - - - -.20 - .155 .063 - - SVM Sovereign Metals........... .074 - - .068 .077 - - - - -2.08 -
.038 .008 .008 .008 NVAO opt aug20 .................. .008 - 6717 .008 .009 - - - - - - .042 .01 .012 .012 SEI Speciality Metals Intl ....... .012 -.1 1900 .011 .012 - - - - -.29 -
1.245 .36 .405 .405 NVX Novonix ..................... .405 +3.5 247 .39 .50 - - - - -8.90 - .02 .004 .005 .005 SPX Spectrum Metals ........... .005 - 10112 .004 .005 - - - - -.17 -
.065 .03 .036 .033 NTM NTM Gold ................... .033 -.3 1549 .033 .036 - - - - -.05 - 5.28 3.24 4.67 4.505 SBM St Barbara .................. 4.55 +3 40725 4.54 4.55 12.00 f 3.69 1.29 2.64 44.26 10.3
.038 .006 .011 .011 NCR NuCoal Res ................. .011 - 900 .011 .013 - - - - -.14 - .33 .105 .145 .135 SGQ St George Min .............. .14 - 2910 .135 .14 - - - - -1.70 -
.065 .026 - - NGY NuEnergy Gas .............. .033 - - .027 .036 - - - - -.85 - .19 .055 - - SGQOB opt sep20 .................. .085 - - .065 .082 - - - - - -
.32 .16 - - NUS Nusantara Res.............. .16 - - .16 .17 - - - - -1.70 - 1.05 .59 1.00 .975 SMR Stanmore Coal.............. .975 -1.5 1228 .975 .98 2.00 1.18 .17 2.05 2.37 41.1
.036 .02 - - NUSOA opt jul20 .................... .02 - - .012 .05 - - - - - - .785 .15 .73 .595 GAS State Gas ................... .73 +15 7035 .725 .73 - - - - -.55 -
.48 .185 .275 .27 NZC Nzuri Copper ............... .27 - 114 .27 .295 - - - - -1.27 - .51 .165 .255 .25 SVY Stavely Min ................. .25 -1 520 .24 .25 - - - - -5.21 -
.041 .016 - - OAR Oakdale Res ............... .017 - - .021 .03 - - - - -5.88 - .024 .012 .017 .016 SRZ Stellar Res .................. .016 +.1 7398 .016 .017 - - - - -.18 -
4.39 3.09 4.08 3.98 OGC OceanaGold Corp.......... 4.01 +3 2015 4.01 4.02 2.98 14.04 - .74 41.84 9.6 .006 .002 - - SRZO opt may20.................. .002 - - .001 .002 - - - - - -
.10 .006 - - OXX Octanex ..................... .009 - - .009 .012 - - - - -8.86 - .021 .003 .008 .008 SPB Sth Pacific Res ............. .008 +.1 4428 .007 .008 - - - - -.73 -
.385 .08 .10 .10 ODM Odin Metals ................. .10 -2.5 51 .095 .10 - - - - -1.46 - .016 .005 - - SXX Sthn Cross Expl ............ .005 - - .005 .006 - - - - -.12 -
.073 .047 ▼ .049 .047 ODY Odyssey Energy ............ .047 -.3 375 .047 .052 - - - - -.01 - .29 .165 .18 .165 SAU Sthn Gold ................... .165 -.5 1388 .16 .165 - - - - -1.44 -
9.265 6.99 7.38 7.20 OSH Oil Search ................... 7.33 +4 35567 7.32 7.33 9.83 2.18 3.07 1.34 21.44 34.2 .16 .04 - - SUH Sthn Hem Min .............. .045 - - .045 .06 - - - - -1.90 -
.01 .002 .005 .005 OEX Oilex ......................... .005 - 6987 .005 .006 - - - - -.24 - .006 .002 .002 .002 SHK Stone Res Aus .............. .002 - 4 .002 .003 - - - - -.66 -
.875 .17 .22 .22 OKR Okapi Res ................... .22 -.5 600 .22 .24 - - - - -4.18 - .09 .09 - - SWJDA Stonewall Res .............. .09 - - .074 .089 - - - - -2.40 -
.50 .25 .265 .265 OKU Oklo Res .................... .265 -.5 285 .265 .285 - - - - -.58 - .19 .093 .115 .10 STA Strandline Res .............. .115 +1.5 1576 .096 .10 - - - - -1.73 -
1.70 .65 1.44 1.34 OMH OM Hldgs ................... 1.34 -7 1627 1.34 1.35 3.00 8.95 .55 2.24 26.86 5.0 .076 .033 - - SXA Strata-X Energy............. .055 - - .055 .06 - - - - -.81 -
.34 .155 .22 .22 ORR Orecorp ..................... .22 -2 102 .225 .245 - - - - -3.41 - .013 .003 - - SER Strategic Energy............ .005 - - .005 .006 - - - - -.10 -
10.27 6.41 7.03 6.775 ORG Origin Energy ............... 6.86 -8 85850 6.85 6.86 - - 3.68 - 12.40 55.3 .41 .31 - - SMC Strategic Min ............... .31 - - - - - - - - -1.20 -
.135 .008 .009 .009 OGX Orinoco Gold ............... .009 - 51150 .008 .01 - - - - -3.24 - .16 .053 .095 .09 STX Strike Energy ............... .091 -.4 13103 .091 .092 - - - - .20 45.5
.085 .002 .003 .002 OGXOD opt jan20 ................... .003 +.1 30351 .002 .003 - - - - - - .087 .05 .05 .05 SRK Strike Res ................... .05 -.2 58 .05 .059 - - - - -.47 -
.097 .018 - - ORM Orion Metals ................ .02 - - .004 .01 - - - - -.15 - .215 .11 .125 .125 SLZ Sultan Res .................. .125 +.5 100 .11 .125 - - - - - -
.05 .018 .026 .025 ORN Orion Min.................... .025 -.1 4268 .025 .028 - - - - -.76 - .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
2.60 .048 .24 .22 ONX Orminex ..................... .23 - 1195 .21 .215 - - - - -1.58 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.011 .003 .004 .004 OVL Oro Verde ................... .004 - 8250 .004 .005 - - - - -.24 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
7.44 3.16 4.17 3.91 ORE Orocobre .................... 3.92 -19 9009 3.92 3.93 - - 2.61 - 1.12 350.0 .109 .045 ▼ .048 .045 SEA Sundance Energy .......... .047 - 267574 .046 .047 - - - - -4.55 -
.083 .037 ▼ .042 .037 OEL Otto Energy ................. .04 -.1 32413 .04 .042 - - - - -.50 - .048 .018 .028 .026 STM Sunstone Metals ........... .028 - 18017 .026 .028 - - - - -.17 -
10.70 8.04 8.45 8.24 OZL OZ Min ...................... 8.39 +12 12468 8.37 8.39 22.00 f 4.23 8.94 2.62 93.10 9.0 .022 .01 - - STMO opt aug19 .................. .015 - - .006 .017 - - - - - -
.074 .028 .04 .039 PAK Pacific American Coal ... .039 -.1 10500 .033 .041 - - - - .89 4.4 .06 .027 .035 .035 SUP Superior Lake Res.......... .035 -.3 415 .032 .035 - - - - -2.49 -
.084 .01 .016 .015 PBX PAC Bauxite ................ .015 +.1 2150 .013 .017 - - - - -1.49 - .022 .005 .006 .006 SPQ Superior Res................ .006 - 633 .005 .007 - - - - -.08 -
.016 .004 - - PMY Pacifico Minl ................ .005 - - .004 .005 - - - - -.20 - .007 .001 .001 .001 SPQO opt aug19 .................. .001 -.1 5800 - .001 - - - - - -
.002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - - .019 .005 ▼ .006 .005 SRN Surefire Res................. .005 -.2 9961 .005 .006 - - - - -.81 -
.26 .047 .185 .162 PDN Paladin Energy.............. .17 -1.5 61739 .165 .17 - - .08 - 29.09 .6 .006 .001 ▼ .001 .001 SRNOB opt nov19 .................. .001 -.1 110934 .001 .002 - - - - - -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 108477 .002 .003 - - - - -.12 - .27 .18 .225 .225 SWK Swick Min Services ........ .225 - 178 .205 .225 -f - .31 - -.42 -
.67 .322 .38 .37 PAN Panoramic Res ............. .375 - 360 .37 .375 -f - .26 - -8.76 - .072 .018 .02 .02 SL1 Symbol Min ................. .02 - 2250 .02 .022 - - - - -40.89 -
.051 .02 - - PGI Panterra Gold............... .024 - - .023 .025 - - .09 - -7.21 - .012 .005 - - SL1O opt jun20 ................... .007 - - .005 .008 - - - - - -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - -
.38 .155 .205 .20 PNR Pantoro...................... .20 - 3826 .20 .205 - - - - 1.76 11.4 .021 .005 - - SMD Syndicated Metals ......... .007 - - .006 .007 - - - - -.85 -
.393 .18 .195 .195 PNL Paringa Res ................. .195 - 392 .18 .195 - - - - -2.95 - 4.95 1.36 1.645 1.54 SYR Syrah Res ................... 1.595 +1 22148 1.59 1.595 - - - - -6.22 -
.064 .027 ▼ .03 .027 PEK Peak Res .................... .028 - 3974 .028 .031 - - - - -.82 - .92 .37 .392 .38 TLG Talga Res ................... .385 +1 1092 .385 .415 - - - - -3.80 -
.015 .008 - - PEKOC opt jun20 ................... .01 - - .009 .015 - - - - - - .405 .001 - - TLGOA opt dec18 .................. .001 - - - .001 - - - - - -
.026 .01 - - PKO Peako........................ .015 - - .015 .025 - - - - -.25 - .261 .154 .235 .225 TLM Talisman Min................ .225 -.5 6281 .225 .23 -f - - - -5.67 -
.85 .30 .51 .485 PEX Peel Min ..................... .49 +.5 1489 .49 .50 - - - - -.94 - .008 .003 .004 .003 TPD Talon Pet .................... .003 - 64473 .002 .003 - - - - -.13 -
.48 .175 .19 .185 PEN Peninsula Energy........... .185 +.5 460 .185 .19 - - - - .29 63.8 .004 .001 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .047 .029 .031 .029 TAM Tanami Gold ................ .029 -.1 21142 .029 .03 - - - - 1.06 2.7
.019 .004 .004 .004 PSM Peninsula Mines............ .004 - 400 .004 .005 - - - - -.42 - .26 .044 .097 .09 TNO Tando Res................... .093 -.6 6554 .082 .094 - - - - -1.41 -
.031 .012 .017 .016 PM8 Pensana Metals ............ .017 -.1 28621 .016 .02 - - - - -.24 - .70 .041 .044 .044 TNOO opt dec19 .................. .044 -.3 500 .044 .056 - - - - - -
.094 .005 .006 .006 PNN Pepinnini Lithium........... .006 - 100 .005 .006 - - - - -.26 - .017 .003 .003 .003 TRL Tanga Res................... .003 - 1430 .002 .004 - - - - -.31 -
.03 .01 - - PEC Perpetual Res............... .01 - - .013 .015 - - - - -1.34 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.51 .305 .375 .35 PRU Perseus Min................. .37 +2 37272 .365 .37 - - .88 - -2.50 - .268 .105 - - TAO Tao Commodities .......... .115 - - .11 .125 - - - - - -
.014 .001 .002 .002 PRL Petrel Energy ............... .002 - 14496 .002 .003 - - - - -1.30 - .04 .018 - - TAOO opt sep20 .................. .021 - - .013 .03 - - - - - -
.22 .09 - - PSA Petsec Energy .............. .105 - - .10 .125 - - .01 - -6.35 - .099 .051 .091 .09 TAP Tap Oil ....................... .091 - 1446 .09 .095 - - .09 - -3.24 -
.235 .11 .115 .11 PLL Piedmont Lithium .......... .115 - 3360 .11 .115 - - - - -2.58 - .39 .05 - - TAR Taruga Min .................. .054 - - .051 .054 - - - - -10.37 -
1.25 .675 .78 .76 PLS Pilbara Min .................. .76 -1.5 42896 .755 .765 - - - - -1.19 - .130 .039 .069 .065 TAS Tasman Res................. .065 -.3 2248 .064 .065 - - - - -1.82 -
.05 .015 - - PGY Pilot Energy ................. .021 - - .021 .024 - - - - -2.74 - .07 .009 - - TASOC opt aug20 .................. .041 - - .02 .075 - - - - - -
.036 .015 .016 .015 PIO Pioneer Res ................. .015 - 950 .015 .016 - - - - -.27 - .583 .22 - - TAW Tawana Res ................. .31 - - - - - - - - -.28 -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 - .855 .19 .40 .35 TMT Technology Metals ......... .36 -3 6991 .36 .365 - - - - -5.93 -
.175 .054 .056 .054 PGM Platina Res.................. .054 -.3 1183 .054 .058 - - - - -.15 - .485 .08 .20 .16 TMTO opt may20.................. .18 -2 345 .165 .18 - - - - - -
.019 .006 .008 .008 PNX PNX Metals ................. .008 - 7940 .008 .009 - - - - -.10 - .325 .185 .245 .225 TMR Tempus Res................. .24 +1 1073 .215 .24 - - - - - -
.11 .025 .042 .042 PVE Po Valley Energy............ .042 -.3 291 .037 .045 - - - - .88 4.8 .805 .15 .64 .59 TER Terracom .................... .59 -4 1911 .59 .62 - - .07 - -5.58 -
.20 .052 - - POD Podium Min ................. .064 - - .05 .065 - - - - - - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .165 .087 - - TZN Terramin Aust ............... .12 - - .115 .13 - - .03 - -.27 -
.155 .056 .063 .06 PXX Polarx........................ .063 +.3 1000 .053 .07 - - - - -.64 - .06 .028 - - TMZ Thomson Res............... .028 - - .028 .036 - - - - .65 4.3
.06 .034 .043 .041 POS Poseidon Nickel ............ .043 -.1 13997 .041 .043 - - - - -.92 - .08 .021 .024 .024 THR Thor Min..................... .024 -.3 1000 .024 .029 - - - - -.41 -
.92 .355 .42 .42 PDZ Prairie Min................... .42 -.2 20 .42 .45 - - - - -10.99 - .04 .012 - - THX Thundelarra................. .014 - - .014 .016 - - - - -.55 -
.049 .011 - - PDI Predictive Disc.............. .013 - - .013 .014 - - - - -.72 - .018 .001 - - THXOB opt sep19 .................. .002 - - .002 .003 - - - - - -
.01 .002 - - PDIO opt nov19 .................. .002 - - .002 .003 - - - - - - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.13 .066 .073 .071 PRX Prodigy Gold................ .071 -.1 2093 .07 .071 - - - - -1.45 - .31 .055 - - TIE Tietto Min ................... .065 - - .065 .07 - - - - - -
.077 .022 .024 .024 PSC Prospect Res ............... .024 -.2 5453 .024 .026 - - - - -.32 - .058 .033 - - TIG Tigers Realm Coal.......... .04 - - .04 .043 - - - - -.29 -
.063 .021 .022 .022 PVD Pura Vida Energy ........... .022 - 3047 .022 .023 - - - - -1.10 - .04 .022 .023 .022 TTM Titan Min .................... .022 -.1 9932 .021 .022 - - - - 3.20 .7
.21 .04 .048 .045 PUA Pure Alumina................ .045 -.2 578 .043 .045 - - - - -7.40 - .288 .09 - - TOU Tlou Energy ................. .091 - - .091 .094 - - - - -.90 -
.13 .013 ▼ .013 .013 PUAOC opt jul20 .................... .013 -.4 4500 .013 .015 - - - - - - .22 .082 .099 .093 TNG TNG.......................... .093 -.6 7321 .093 .096 - - - - -.41 -
.026 .011 .013 .013 PM1 Pure Min..................... .013 - 4899 .013 .014 - - - - -1.17 - .28 .16 .165 .16 TIN TNT Mines .................. .16 -.5 933 .16 .165 - - - - -2.64 -
.009 .002 - - PM1O opt dec19 .................. .003 - - - .003 - - - - - - .186 .068 .08 .079 TRT Todd River Res ............. .079 -.5 1021 .076 .079 - - - - -2.39 -
.185 .029 .031 .03 PUR Pursuit Min.................. .03 -.4 3260 .03 .032 - - - - -5.86 - .05 .012 .012 .012 TRTO opt mar20 .................. .012 - 103 .009 .02 - - - - - -
.21 .135 .15 .15 QEM QEM......................... .15 +.5 25 .135 .15 - - - - - - .065 .02 - - TTW Toptung ..................... .03 - - .027 .034 - - - - -.47 -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 5050 .002 .003 - - - - -1.66 - .10 .02 .024 .022 TNR Torian Res................... .024 - 1381 .021 .025 - - - - -.36 -
.205 .08 - - RFR Rafaella Res ............... .08 - - .082 .14 - - - - - - .048 .024 .03 .03 TOE Toro Energy ................. .03 -.1 5002 .03 .031 - - - - -.21 -
.023 .01 .01 .01 RAG Ragnar Metals .............. .01 -.2 2417 .01 .012 - - - - -.44 - .094 .02 ▼ .02 .02 TKL Traka Res.................... .02 -.3 4124 .018 .032 - - - - -.41 -
.15 .008 .011 .009 RDN Raiden Res.................. .009 - 96476 .008 .01 - - - - -.95 - .039 .007 ▼ .008 .007 TKM Trek Metals.................. .007 -.1 5428 .007 .008 - - - - -.86 -
.645 .32 .455 .425 RMS Ramelius Res ............... .45 +5 21559 .44 .455 - - .38 - 5.84 7.7 .139 .064 .08 .074 TEG Triangle Energy ............. .074 -.2 3650 .074 .08 - - - - -3.00 -
3.25 1.083 - - RND Rand Min.................... 1.85 - - 1.70 1.80 -f - - - 36.75 5.0 8.50 3.90 4.10 4.00 TBR Tribune Res ................. 4.10 -10 159 4.00 4.10 -f - - - 84.17 4.9
.007 .001 - - RRS Range Res .................. .001 - - - .001 - - - - -.31 - .094 .018 - - TNP Triple Energy ................ .02 - - .019 .03 - - - - -1.48 -
.057 .011 - - RAW Rawson Oil & Gas .......... .011 - - .011 .025 - - - - -.80 - .12 .04 - - TON Triton Min.................... .042 - - .041 .041 - - - - -.61 -
.019 .005 .013 .012 RBR RBR Grp..................... .012 - 10800 .012 .013 - - - - -.24 - .009 .001 - - TONOC opt dec18 .................. .001 - - .001 - - - - - - -
.12 .067 .083 .079 RLE Real Energy ................. .08 +.1 3562 .075 .08 - - - - -.56 - .01 .006 - - TONOD opt sep20 .................. .007 - - .006 .007 - - - - - -
.037 .015 - - RLEOA opt apr19................... .023 - - .023 .029 - - - - - - .175 .082 .125 .12 TRY Troy Res ..................... .125 +.5 4449 .12 .13 -f - .13 - -2.10 -
.039 .02 - - RLEOB opt sep20 .................. .026 - - .027 .031 - - - - - - .029 .01 - - TRM Truscott Min................. .015 - - .011 .025 - - - - -.19 -
.086 .051 .079 .078 RED Red 5 ........................ .079 +.3 22449 .077 .08 - - - - -1.07 - .815 .10 .305 .28 TGN Tungsten Min ............... .30 -1 660 .28 .30 - - - - -.84 -
.073 .023 .054 .05 RMP Red Emperor Res .......... .05 -.4 13729 .049 .05 - - - - -.16 - .017 .005 - - TSC Twenty Seven Co........... .005 - - .004 .006 - - - - -.10 -
.65 .25 .30 .30 RHI Red Hill Iron ................. .30 +5 69 .25 .30 - - - - -1.02 - .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.16 .095 .11 .11 RDM Red Metal ................... .11 +.5 87 .11 .115 - - - - -1.10 - .031 .008 .011 .011 TYX Tyranna Res................. .011 - 1497 .011 .012 - - - - -.48 -
.033 .005 .007 .007 RMX Red Mountain Mining ...... .007 - 700 .007 .008 - - - - -.25 - .013 .002 - - TYXOC opt oct21 ................... .004 - - .002 .003 - - - - - -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .001 .005 - - - - - - .065 .03 - - UIL UIL Energy ................. .043 - - .042 .049 - - - - -.51 -
.017 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .34 .18 .315 .31 UNV Universal Coal .............. .315 - 5292 .315 .32 2.00 2.29 .18 6.35 4.59 6.9
.41 .16 .17 .16 RVR Red River Res............... .165 -.5 5710 .16 .165 - - - - .06 275.0 .405 .24 .255 .25 VMX Valmec...................... .25 -.5 2964 .245 .25 -f - - - 3.72 6.7
.006 .001 .002 .001 ROG Red Sky Energy............. .001 -.1 15200 .001 .002 - - - - -.10 - .027 .004 .005 .005 VAL Valor Res .................... .005 - 5000 .004 .005 - - - - -.27 -
.07 .015 .038 .038 RCP Redbank Copper ........... .038 - 108 .033 .035 - - - - .10 38.0
.024 .012 .016 .016 RDS Redstone Res............... .016 - 350 .016 .017 - - - - -.09 - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.075 .006 .006 .006 RLC Reedy Lagoon .............. .006 -.1 2000 .005 .007 - - - - -1.57 - .25 .047 .17 .165 VAN Vango Min................... .17 - 1013 .165 .175 - - - - -.82 -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
5.30 3.65 4.515 4.28 RRL Regis Res ................... 4.44 +22 40101 4.44 4.45 16.00 f 2.16 .61 3.60 34.60 12.8 .008 .002 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.97 -
.051 .016 .018 .018 RNU Renascor Res............... .018 - 6772 .017 .018 - - - - -.53 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.026 .008 - - RNUOA opt oct19 ................... .01 - - .008 .01 - - - - - - .041 .014 .019 .018 VEC Vector Res .................. .019 - 44234 .017 .019 - - - - -.17 -
.015 .003 .005 .004 RNX Renegade Explore ......... .004 -.1 12090 .003 .004 - - - - -.15 - .054 .021 .021 .021 VMS Venture Min ................. .021 -.1 1112 .021 .023 - - - - -.90 -
.029 .015 - - RDG Resource Dev Grp.......... .024 - - .022 .024 - - .03 - -.08 - .33 .15 .18 .18 VXR Venturex Res................ .18 - 555 .175 .18 - - - - -1.05 -
1.44 .91 1.055 1.027 RSG Resolute Min................ 1.03 +2.5 58017 1.025 1.03 2.00 4.42 .96 1.94 8.85 11.6 .23 .092 .15 .15 VMC Venus Metals ............... .15 -1 33 .16 .175 - - - - -2.30 -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .06 .02 - - VMCOA opt nov19 .................. .028 - - .026 .029 - - - - - -
.09 .034 .058 .048 RES Resource Generation ...... .054 -.6 2014 .048 .055 - - - - -1.80 - .041 .014 .017 .017 VRM Verdant Min ................. .017 -.1 2000 .016 .018 - - - - -.27 -
.034 .006 .009 .009 RMI Resource Min Corp ........ .009 +.1 107 .009 .01 - - - - -.18 - .34 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
.22 .074 .08 .078 RXM Rex Minerals................ .079 -.2 794 .078 .08 - - - - -2.33 - .052 .01 .016 .016 VKA Viking Mines ................ .016 - 3181 .011 .016 - - - - .54 3.0
.335 .18 - - REY Rey Resources ............. .25 - - .25 .29 - - - - -.49 - .185 .051 ▼ .054 .051 VMY Vimy Res .................... .051 -.2 12510 .051 .052 - - - - -2.62 -
.105 .015 - - RIE Riedel Res .................. .015 - - .016 .025 - - - - -.17 - .245 .15 .18 .165 VEN Vintage Energy ............. .165 -1.5 1072 .165 .18 - - - - - -
.032 .006 - - RIM Rimfire Pacific .............. .007 - - .006 .008 - - - - -.11 - .015 .006 .008 .008 VML Vital Metals.................. .008 - 46680 .008 .009 - - - - -.21 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .048 .017 .022 .02 VRC Volt Res...................... .022 +.1 12154 .02 .022 - - - - -.27 -
87.09 69.41 72.90 71.75 RIO Rio Tinto..................... 71.95 -37 18649 71.95 71.98 399.37 f 1.83 30.06 5.55 729.92 9.9 .19 .039 .125 .12 VRX VRX Silica ................... .125 +.5 6699 .12 .13 - - - - -.75 -
.18 .072 ▼ .077 .072 RGL Riversgold .................. .073 -.3 4238 .071 .077 - - - - -10.70 - .175 .081 .09 .088 WKT Walkabout Res ............ .09 - 4707 .09 .091 - - - - -.94 -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .095 .027 .028 .028 WKTOA opt dec19 .................. .028 - 1424 .028 .039 - - - - - -
.025 .009 - - RMG RMG ......................... .013 - - .013 .024 - - - - -.22 - .475 .235 ▼ .255 .235 WAF West African Res ........... .25 - 46498 .24 .27 - - - - -4.30 -
.018 .008 - - RXL Rox Resources ............. .009 - - .008 .009 - - - - -.26 - .029 .01 .011 .011 WWI West Wits Min .............. .011 - 230 .01 .011 - - - - -.19 -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - 3.93 1.955 ▼ 2.08 1.955 WSA Western Areas .............. 1.96 -6 34121 1.96 1.965 2.00 f 2.17 1.83 1.02 4.34 45.2
.335 .096 .135 .135 RTG RTG Min..................... .135 - 15 .135 .145 - - - - -12.58 - 1.855 .85 ▼ .915 .85 WGX Westgold Res............... .87 -2 7696 .86 .87 - - 1.12 - -.34 -
.088 .043 - - RTR Rumble Res................. .046 - - .046 .05 - - - - -1.34 - .26 .024 .025 .025 WGXO opt jun19 ................... .025 - 200 .025 .05 - - - - - -
.25 .086 - - S2R S2 Res ...................... .094 - - .093 .10 - - - - -.68 - .028 .012 - - WSI Weststar Industrial ......... .013 - - .014 .014 - - -.04 - -.63 -
.031 .007 - - SBR Sabre Res ................... .007 - - .006 .008 - - - - -.20 - .215 .012 .014 .014 WCN White Cliff Min .............. .014 - 18766 .013 .014 - - - - -9.00 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .002 .001 - - WCNOB opt dec18 .................. - - - .001 - - - - - -
.105 .026 .03 .028 SGC Sacgasco ................... .028 - 983 .026 .03 - - .01 - -1.18 - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .003 ▲ .001 .003 .002 WCNOD opt sep20 .................. .003 +.1 7420 .002 .003 - - - - - -
10.04 6.10 6.54 6.33 SFR Sandfire Res ................ 6.51 +19 9884 6.49 6.52 27.00 f 2.88 3.36 4.15 77.85 8.4 .097 .027 .069 .069 WEC White Energy Co............ .069 - 979 .067 .071 - - - - -3.35 -
.305 .081 - - SFM Santa Fe Min................ .085 - - .085 .099 - - - - -1.82 - .015 .005 .005 .005 WRM White Rock Min............. .005 -.1 20000 .005 .006 - - - - -.28 -
.026 .004 .006 .006 SMI Santana Min ................ .006 - - .006 .007 - - - - -.30 - .011 .002 .004 .003 WBE Whitebark Energy .......... .004 - 7990 .003 .004 - - - - -.61 -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .002 .001 .001 .001 WBEO opt aug20 .................. .001 - 51249 .001 .001 - - - - - -
7.48 4.735 5.74 5.525 STO Santos....................... 5.69 +8 63010 5.68 5.69 4.76 f 3.43 - .84 16.31 34.9 5.95 3.99 4.295 4.18 WHC Whitehaven Coal ........... 4.21 -13 34067 4.20 4.22 27.00 1.97 3.38 6.41 53.20 7.9
2.74 ▲ 1.385 2.74 2.625 SAR Saracen Min ................ 2.64 +4 39892 2.63 2.64 - - .47 - 9.29 28.4 .105 .013 .026 .024 WEL Winchester Energy ......... .024 -.2 308 .024 .026 - - - - -9.13 -
.29 .145 - - STN Saturn Metals............... .22 - - .21 .24 - - - - - - .015 .005 .008 .008 WLC Wollongong Coal ........... .008 - 633 .008 .02 - - -.03 - -1.15 -
.12 .022 .022 .022 SYA Sayona Min ................. .022 - 5080 .021 .022 - - - - -.17 - 39.38 28.38 31.24 30.74 WPL Woodside Pet............... 31.10 +7 34225 31.09 31.12 135.41 f 1.17 24.84 4.35 158.40 19.6
.018 .005 - - SYAOB opt apr20................... .007 - - .006 .01 - - - - - - .19 .004 .081 .081 WML Woomera Min............... .081 - 1 .075 .085 - - - - -5.17 -
.04 .014 - - SCN Scorpion Min ............... .021 - - .021 .024 - - - - -.22 - 20.028 12.21 ▼ 12.78 12.21 WOR WorleyParsons ............. 12.39 -61 29054 12.35 12.39 25.00 .93 -.25 2.02 23.30 53.2
.535 .335 .35 .335 SXY Senex Energy ............... .345 -1 19883 .34 .345 - - .24 - -6.50 - .285 .10 .13 .13 XAM Xanadu Mines ............. .13 - 20 .115 .13 - - - - -.95 -
1.275 .58 .75 .65 SFX Sheffield Res................ .66 -9 5739 .66 .68 - - - - -.81 - .014 .003 .004 .004 XST XState Res .................. .004 - 16368 .004 .005 - - - - -.24 -
.017 .004 - - SHH Shree Min ................... .007 - - .006 .007 - - - - -.65 - 5.95 2.60 3.50 3.40 YAL Yancoal Aust............... 3.40 -18 222 3.21 3.50 10.34 12.35 4.20 3.04 127.75 2.7
.006 .002 - - SBU Siburan Res................. .003 - - .001 .003 - - - - -.03 - 7.50 4.79 - - ZEL Z Energy .................... 5.29 - - 5.20 5.65 31.79 2.38 .15 6.01 75.65 7.0
.019 .011 .017 .017 SIH Sihayo Gold................. .017 - 154 .017 .018 - - - - -.12 - .255 .072 - - ZNC Zenith Min................... .074 - - .073 .075 - - - - -.34 -
.057 .011 .014 .014 SCI Silver City Min .............. .014 -.1 500 .013 .014 - - - - .02 70.0 .017 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
.65 .315 .515 .485 SLR Silver Lake Res ............. .51 +3.5 17053 .505 .51 - - .41 - 3.21 15.9 7.51 5.10 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.00 6.75 82.73 .04 12.52 13.28 3.32 187.7
.091 .024 .045 .043 SVL Silver Mines................. .043 +.1 13508 .042 .043 - - - - -.46 - .008 .004 .004 .004 ZMI Zinc Of Ireland .............. .004 - 57270 .003 .004 - - - - -.08 -
.023 .005 .021 .02 SVLOB opt sep21 .................. .021 +.2 551 .021 .024 - - - - - - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
18.05 10.19 ▼ 10.65 10.19 SGM Sims Metal Mgmt........... 10.26 -32 10606 10.25 10.26 53.00 f 1.91 9.82 5.17 101.10 10.1 .003 .001 - - ZMIOC opt jul21 .................... .001 - - - .001 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

- - 25.03 25.02 XARO Activex Ardea Real Bd ...... 25.02 - 196 25.00 25.02 - - - - - - 26.08 ▲ 25.37 26.0826.07 ... BOND SPDR Aust Bond 26.07 +4 39 25.96 26.10 64.45 1.19 - 2.47 76.60 34.0
2.73 2.38 - - DMKT AMP Cap Dynamic Mkt..... 2.41 - - 2.35 2.54 - - - - - - 22.45 18.45 21.56 21.39 DJRE SPDR DJ Global Reit ....... 21.44 -18 126 21.30 21.45 67.34 p 2.31 - 3.14 155.25 13.8
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.65 - - 2.65 2.85 - - - - - - 22.91 19.10 19.85 19.75 WEMG SPDR Emerging Mkts....... 19.75 -17 49 18.93 19.80 50.94 3.70 - 2.58 188.27 10.5
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.48 - - 2.51 2.53 - - - - - - 19.79 17.83 18.24 18.15 WDIV SPDR Global Dividend...... 18.15 -13 73 18.09 18.55 -p - - - - -
5.06 4.78 - - AGX1 Antipodes Global............ 4.88 - - 4.73 4.76 - - - - - - 26.08 25.34 - - GOVT SPDR Govt Bond............ 26.08 - - 26.04 26.15 54.59 1.37 - 2.09 74.85 34.8
10.18 9.83 9.90 9.87 HBRD BetaShares Active Aus Hyb 9.87 -4 436 9.86 9.90 - - - - - - 20.15 17.00 18.26 18.18 QMIX SPDR MSCI Qmix........... 18.18 -58 153 18.19 19.90 46.64 p 4.90 - 2.57 228.45 8.0
6.17 5.10 5.31 5.23 ASIA BetaShares As Tech......... 5.25 -11 429 5.24 5.52 - - - - - - 410.39 322.50 366.06 365.00 SPY SPDR S&P 500 ETF ......... 365.00 -650 - 360.50 370.00 568.92 6.32 283.62 1.56 3598.29 10.1
17.10 ▲ 12.66 17.10 16.57 BBOZ BetaShares Au Str Bear .... 17.05 +86 1788 16.75 17.15 - - - - - - 13.80 11.90 12.78 12.62 SLF SPDR Prop Fund ............ 12.64 -18 384 12.20 13.96 107.84 p 1.43 12.59 8.53 154.02 8.2
17.22 14.20 ▼ 14.30 14.20 HVST BetaShares DivHarv ........ 14.20 -16 107 14.00 14.27 156.99 p - - 11.06 -172.31 - 15.75 13.52 13.53 13.53 SSO SPDR Small Ords ........... 13.53 -20 33 13.16 14.90 33.22 p 7.31 - 2.46 242.80 5.6
19.15 13.43 14.51 14.05 GGUS BetaShares Gear US Eq .... 14.08 -94 154 14.00 14.30 - - - - - - 33.00 26.85 28.13 28.06 WXOZ SPDR World ex Aust ........ 28.06 -54 18 28.00 28.60 70.65 5.52 - 2.52 389.78 7.2
6.39 5.37 ▼ 5.43 5.37 FOOD BetaShares Glb Agri ........ 5.38 -15 392 5.37 5.75 19.34 .64 - 3.59 12.32 43.7 23.68 20.86 ▼ 20.97 20.86 WXHG SPDR WrldexAuHdgd ...... 20.86 -50 83 20.86 22.50 51.08 3.98 - 2.45 203.12 10.3
8.12 6.20 ▼ 6.23 6.20 BNKS BetaShares Glb Banks ..... 6.20 -15 28 6.18 7.30 - - - - - - 30.13 25.52 ▼ 25.69 25.52 SYI SPDR MSCI Au Sel HDY.... 25.52 -68 51 25.50 26.50 168.79 p 1.04 - 6.61 176.03 14.5
7.48 5.50 6.35 6.26 HACK BetaShares Glb Cyber...... 6.28 -21 275 6.25 6.70 - - - - 112.03 5.6 2.66 2.29 2.34 2.30 SWTZ Switzer Div Growth.......... 2.30 -5 487 2.30 2.35 -f - - - - -
6.86 5.53 5.66 5.63 FUEL BetaShares Glb Engy ....... 5.63 -4 9 5.50 5.75 14.36 4.78 - 2.55 68.58 8.2 109.80 105.58 - - YTMAGL XTB AGL21 .................. 106.47 - - 106.26 106.51 - - - - - -
3.98 2.86 - - MNRS BetaShares Glb Gold ....... 3.20 - - 3.20 3.31 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.64 101.89 - - - - - -
6.16 5.15 5.77 5.72 DRUG BetaShares Glb Hlth ........ 5.74 -16 93 5.72 5.80 20.09 1.07 - 3.50 21.48 26.7 105.40 102.50 - - YTMAP1 XTB APA23 .................. 104.43 - - 104.08 104.50 - - - - - -
15.09 14.57 ▼ 14.59 14.57 INCM BetaShares Glb Inc ......... 14.57 -7 41 14.50 14.93 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.15 - - 111.12 111.37 - - - - - -
25.37 ▲ 25.09 25.37 25.36 BNDS BetaShares LM Au Bd ...... 25.36 +3 37 25.30 25.35 - - - - - - 109.93 107.25 - - YTMAS2 XTB AST27 .................. 109.93 - - 109.68 110.18 - - - - - -
8.73 8.02 8.54 8.49 RINC BetaShares LM Real Inc .... 8.49 -9 9 8.36 8.52 -p - - - - - 116.21 110.75 - - YTMAST XTB AST22 .................. 113.46 - - 113.35 113.66 - - - - - -
16.79 15.17 ▼ 15.24 15.17 AUST BetaShares Mgd Risk Au... 15.17 -20 46 15.15 15.22 - - - - - - 109.50 101.21 101.90 101.90 YTMAWC XTB AWC19 ................. 101.90 - 3 101.90 102.15 - - - - - -
12.97 11.01 11.82 11.73 WRLD BetaShares Mgd Risk Gl ... 11.73 -23 182 11.30 11.82 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 106.89 - - 106.11 106.92 - - - - - -
15.26 14.34 ▼ 14.34 14.34 QLTY BetaShares Glb Qual ....... 14.34 -24 100 14.31 14.33 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.75 102.00 - - - - - -
10.37 8.06 ▼ 8.15 8.06 RBTZ BetaShares Glb Robot...... 8.08 -21 107 8.07 8.08 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 102.00 102.25 - - - - - -
21.00 16.68 18.67 18.58 UMAX BetaShares S&P 500........ 18.58 -44 45 18.50 19.30 90.70 2.45 - 4.88 221.83 8.4 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
17.41 12.28 - - AUDS BetaShares Str AuD......... 13.12 - - 13.02 13.78 - - - - - - 108.12 104.07 - - YTMDO1 XTB DOW22 ................. 106.17 - - 105.91 106.19 - - - - - -
15.87 11.99 15.16 14.98 YANK BetaShares Str USD ........ 14.98 +6 177 14.98 15.00 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
5.96 4.19 5.35 5.29 BBUS BetaShares US Str Bear .... 5.31 +30 4915 4.75 5.35 - - - - - - 112.01 106.83 - - YTMDX1 XTB DXS25 .................. 108.66 - - 108.90 - - - - - - -
7.00 5.73 6.05 6.05 QAG BetaShares Agriculture..... 6.05 +2 8 5.95 6.95 - - - - -98.41 - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.08 - - 105.28 105.78 - - - - - -
25.70 25.42 25.43 25.425 QPON BetaShares Au Bk Snr ...... 25.43 +1 316 25.41 25.43 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.39 100.49 - - - - - -
25.31 24.84 25.26 25.23 CRED BetaShares Au Corp Bd .... 25.23 +1 139 25.16 26.00 - - - - - - 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.74 - - 100.65 100.75 - - - - - -
18.73 15.75 ▼ 15.92 15.75 EX20 BetaShares Au Ex20 ........ 15.75 -35 164 15.55 16.79 - - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.10 - - 101.02 101.12 - - - - - -
106.64 93.00 ▼ 94.41 93.00 A200 BetaShares Au 200 ......... 93.00 -224 238 93.00 96.70 -p - - - - - 101.73 100.54 - - YTMF08 XTB BOQF19 ................ 100.83 - - 100.74 100.84 - - - - - -
16.88 14.43 15.25 15.02 FAIR BetaShares Au Sustain ..... 15.02 -40 284 15.00 15.53 - - - - - - 102.31 100.81 100.94 100.84 YTMF09 XTB MQGF20................ 100.94 - 1 100.84 100.94 - - - - - -
11.00 8.10 8.38 8.20 QCB BetaShares Commods ..... 8.37 +13 14 8.20 8.99 78.40 .79 - 9.37 61.83 13.5 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.68 100.78 - - - - - -
8.49 7.40 7.40 7.40 EINC BetaShares LM Eq Inc ...... 7.40 -13 11 7.34 7.85 -f - - - - - 102.14 100.86 101.20 101.20 YTMF11 XTB WBCF20................ 101.20 +10 - 101.10 101.20 - - - - - -
12.01 10.12 ▼ 10.12 10.12 QFN BetaShares Financials...... 10.12 -33 20 10.00 11.04 47.70 .83 - 4.71 39.47 25.6 102.07 101.249 - - YTMF13 XTB ANZ22 .................. 101.98 - - 101.10 101.20 - - - - - -
6.36 5.24 5.50 5.45 QRE BetaShares Resources ..... 5.46 +7 58 5.41 5.60 7.23 16.99 - 1.32 122.81 4.4 100.92 100.77 - - YTMF14 XTB BOQ21.................. 100.78 - - 100.84 100.94 - - - - - -
14.88 ▲ 13.09 14.88 14.70 BEAR BetaShares Au Bear ........ 14.87 +29 443 14.86 14.99 - - - - -156.86 - 100.81 100.57 - - YTMF15 XTB NAB23 .................. 100.57 - - 100.47 100.57 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 15.19 - - 14.80 15.50 - - - - 67.50 22.5 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.81 - - 100.66 100.76 - - - - - -
14.49 12.00 13.01 12.75 QAU BetaShares Gold ............ 12.75 +9 152 12.73 12.80 - - - - -15.57 - 101.31 101.19 - - YTMF17 XTB AMP21.................. 101.25 - - 101.24 101.34 - - - - - -
18.27 16.91 17.39 17.34 POU BetaShares GBP ............ 17.35 -2 56 17.30 17.68 6.91 27.63 - .40 190.89 9.1 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 103.49 - - 103.64 - - - - - - -
37.16 30.35 33.08 32.78 QUS BetaShares US 1000........ 32.78 -85 24 32.77 32.90 103.80 3.91 - 3.17 405.74 8.1 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.08 - - - - - - -
13.85 12.00 13.57 13.50 USD BetaShares US Dollar....... 13.50 +3 1825 13.51 13.59 10.46 5.90 - .77 61.76 21.9 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.36 - - 102.39 102.64 - - - - - -
13.35 10.97 ▼ 11.00 10.97 HEUR BetaShares WT Europe..... 11.00 -22 24 10.97 12.50 50.48 .85 - 4.59 42.98 25.6 109.82 104.45 104.71 104.71 YTMLL1 XTB LLC20................... 104.71 -68 - 104.71 105.40 - - - - - -
15.17 11.92 ▼ 11.96 11.92 HJPN BetaShares WT Japan...... 11.96 -21 93 11.94 12.95 37.25 .76 - 3.11 28.21 42.4 104.11 100.72 - - YTMMG2 XTB MGR23 ................. 103.14 - - 102.99 103.42 - - - - - -
50.18 50.00 50.10 50.09 AAA BetaShares HighIntCash ... 50.10 +1 1214 50.08 50.10 101.69 .95 - 2.03 96.99 51.7 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.36 - - 106.63 107.12 - - - - - -
21.70 14.40 15.25 14.89 OOO BetaShares Crude Oil....... 14.94 +32 181 14.87 14.95 26.27 38.06 - 1.76 999.81 1.5 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.13 102.38 - - - - - -
18.61 13.85 15.98 15.77 NDQ BetaShares Nasdaq 100 ... 15.80 -57 1798 15.78 16.41 8.08 36.83 - .51 297.58 5.3 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 106.52 - - 104.64 104.92 - - - - - -
14.36 12.21 ▼ 12.32 12.21 QOZ BetaShares RAFI Au 200 ... 12.21 -26 349 12.00 12.75 82.82 1.86 - 6.78 154.32 7.9 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.16 101.41 - - - - - -
9.15 7.91 8.07 7.93 YMAX BetaShares Au Yield ........ 7.93 -20 916 7.90 8.10 -p - - - - - 111.08 105.45 105.97 105.97 YTMQF1 XTB QAN20.................. 105.97 +19 2 105.97 106.22 - - - - - -
3.56 2.97 ▼ 2.98 2.97 SMLL BetaShares Au SmlCo...... 2.97 -7 107 2.95 2.97 - - - - - - 117.05 111.11 111.46 111.46 YTMQF2 XTB QAN21.................. 111.46 -13 1 111.46 111.71 - - - - - -
8.38 6.71 7.51 7.43 ETHI BetaShares Glb Sust........ 7.44 -17 283 7.36 7.45 - - - - 89.99 8.3 121.42 115.07 - - YTMQF3 XTB QAN22.................. 116.39 - - 116.11 116.41 - - - - - -
25.73 18.34 ▼ 19.10 18.34 GEAR BetaShares Gear Au ........ 18.41 -119 1902 18.40 18.50 164.87 3.12 - 8.96 513.86 3.6 106.23 101.87 102.14 102.14 YTMSCG XTB SCG19.................. 102.14 -49 - 102.13 102.60 - - - - - -
4.19 3.673 3.71 3.68 EIGA eInvest Income .............. 3.68 -10 88 3.65 3.68 - - - - - - 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 111.14 111.93 - - - - - -
11.80 10.04 ▼ 10.20 10.04 ZYAU ETFS ASX300 Yld ........... 10.04 -24 107 10.00 10.25 63.76 p 1.02 - 6.35 64.89 15.5 108.20 105.63 106.34 106.34 YTMSG2 XTB SGP22 .................. 106.34 +18 4 106.00 106.34 - - - - - -
51.99 45.55 ▼ 46.05 45.55 ACDC ETFS Battery Tech .......... 45.55 -92 10 45.00 46.80 - - - - - - 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.57 104.31 - - - - - -
55.20 48.25 54.77 54.77 CORE ETFS Glb Core Infra......... 54.77 +24 - 54.59 54.74 - - - - 167.21 32.8 108.20 105.37 - - YTMTCL XTB TCL21................... 105.66 - - 105.58 105.84 - - - - - -
61.99 49.55 ▼ 50.25 49.55 ROBO ETFS Robo Gl Robotics .... 49.58 -142 63 49.55 50.00 - - - - 8.71 569.2 108.64 104.40 - - YTMTL1 XTB TLS22................... 105.32 - - 105.64 105.99 - - - - - -
169.00 151.51 164.11 161.50 GOLD ETFS Physical Gold......... 163.27 +154 245 163.14 163.24 - - - - 63.17 258.5 105.73 103.72 - - YTMTL2 XTB TLS27................... 105.73 - - 105.45 105.95 - - - - - -
162.00 115.26 160.50 160.50 ETPMPD ETFS Physical Palladium... 160.50 +7 - 159.98 162.94 - - - - - - 117.99 110.68 - - YTMTLS XTB TLS20................... 112.16 - - 111.55 112.23 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 105.23 - - 104.40 104.77 - - - - - - 102.95 100.73 - - YTMVC1 XTB VCX27 .................. 102.95 - - 102.66 103.16 - - - - - -
132.20 119.26 132.04 132.04 ETPMPM ETFS Physical PM Bskt..... 132.04 -16 1 131.33 132.45 - - - - - -
22.05 18.42 19.40 19.10 ETPMAG ETFS Physical Silver ........ 19.26 +22 63 19.27 19.39 - - - - - - 101.79 101.39 - - YTMVCX XTB VCX24 .................. 101.39 - - 102.13 102.61 - - - - - -
50.03 44.85 - - CURE ETFS S&P Biotech .......... 49.56 - - 44.75 46.76 - - - - - - 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.43 103.68 - - - - - -
13.43 11.35 12.81 12.75 ZYUS ETFS S&P 500 Yld .......... 12.75 -3 53 12.55 13.49 80.13 1.36 - 6.28 109.16 11.7 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.49 102.74 - - - - - -
10.90 9.45 10.70 10.66 ZUSD ETFS Physical USD ......... 10.66 - 47 10.65 10.69 5.09 1.12 - .48 5.72 186.4 107.23 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.26 104.90 - - - - - -
67.98 56.04 ▼ 56.09 56.04 ESTX ETFS Euro Stoxx 50......... 56.04 -72 5 55.80 64.41 - - - - - - 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.32 102.94 - - - - - -
74.30 58.25 64.60 63.67 TECH ETFS MStar Gl Tech......... 63.67 -214 31 63.00 63.87 -p - - - 935.76 6.8 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.22 102.84 - - - - - -
4.26 4.11 4.18 4.14 FEMX Fidelity GEM ................. 4.14 -9 103 4.13 4.14 - - - - - - 20.04 19.943 20.03 20.03 MONY UBS IQ Cash................. 20.03 -1 2 20.01 20.03 - - - - - -
2.58 2.26 2.28 2.27 INIF InvestSMART Au Inc ........ 2.27 -3 70 2.26 2.53 - - - - - - 27.70 22.37 24.00 23.10 UBP UBS IQ MSCI Asia APEX 50 23.10 -18 4 22.60 24.97 26.20 4.83 - 1.13 126.46 18.3
108.00 ▲ 105.16 108.00 107.85 IAF iShares Comp Bnd.......... 107.91 +18 86 107.80 107.94 247.68 1.09 - 2.30 270.55 39.9 21.50 19.39 19.63 19.63 UBA UBS IQ MSCI Au ............ 19.63 -2 6 18.83 20.20 82.88 p 2.84 - 4.22 235.75 8.3
100.36 100.12 100.23 100.21 BILL iShares Core Cash .......... 100.23 - 344 100.21 100.23 - - - - - - 22.96 19.65 ▼ 19.68 19.65 UBE UBS IQ MSCI Eu Ethical .... 19.68 -22 6 19.65 19.72 58.09 2.84 - 2.95 164.80 11.9
35.68 29.59 31.65 31.25 IWLD iShares Core Wld............ 31.25 -67 38 31.25 31.50 - - - - - - 25.54 22.58 ▼ 22.59 22.58 UBJ UBS IQ MSCI Japan ........ 22.58 -20 12 22.43 25.00 43.98 6.07 - 1.95 267.04 8.5
34.70 30.66 ▼ 30.86 30.66 IHWL iShares Core Wld AUD...... 30.86 -49 14 30.71 33.50 69.55 3.73 - 2.25 259.17 11.9 30.12 24.58 - - UBU UBS IQ MSCI US............ 27.00 - - 26.20 26.65 55.69 7.75 - 2.06 431.62 6.3
29.78 25.68 ▼ 25.79 25.68 AUMF iShares Edge Au MF ........ 25.68 -31 40 25.59 26.70 - - - - 335.23 7.7 21.47 19.13 19.50 19.50 ETF UBS IQ Au Qual ............. 19.50 +2 1 18.67 21.89 64.47 p 1.26 - 3.31 81.07 24.1
28.51 25.10 25.63 25.63 MVOL iShares Edge Au MVol ...... 25.63 +3 2 25.32 25.37 - - - - 573.01 4.5 21.49 17.94 ▼ 18.44 17.94 DIV UBS IQ MStar Aus Div ...... 17.94 -69 7 17.64 17.95 102.45 p .94 - 5.71 96.16 18.7
33.75 29.09 ▼ 29.43 29.09 WDMF iShares Edge Wld MF....... 29.21 -62 115 28.78 30.00 - - - - - - 27.49 22.88 24.39 24.19 UBW UBS IQ MSCI WexAu ....... 24.19 -49 7 23.00 25.84 51.77 19.83 - 2.14 1026.36 2.4
30.33 26.69 28.80 28.60 WVOL iShares Edge Wld MVol..... 28.70 -10 134 26.50 28.70 - - - - - - 51.02 ▲ 49.90 51.02 51.00 VACF Vngd Aus Corp FI ETF ...... 51.01 +3 23 50.71 50.93 - - - - - -
100.47 100.18 100.31 100.30 ISEC iShares Enh Cash ........... 100.31 +2 13 100.29 100.31 - - - - 101.39 98.9 17.64 17.25 17.53 17.49 PLUS VanEck Vect Au Corp Bond 17.52 +3 2008 17.38 17.55 - - - - - -
107.70 100.69 101.30 101.05 IHCB iShares Gl Bnd Au........... 101.05 -32 63 100.73 101.05 430.31 - - 4.26 -16.13 - 25.13 24.99 25.02 24.99 FLOT VanEck Vect Au Float ....... 24.99 -1 113 24.99 25.02 - - - - - -
108.25 100.51 100.86 100.86 IHHY iShares Gl HiYld Bd Au ..... 100.86 -31 - 98.00 105.00 759.46 .19 - 7.53 141.60 71.2 28.43 24.30 24.95 24.68 MVB VanEck Vectors Banks...... 24.76 -86 59 24.60 26.99 138.00 p 1.04 - 5.57 143.08 17.3
120.00 102.82 ▼ 102.85 102.82 IHOO iShares Gl 100 AUD ......... 102.85 -224 2 102.00 105.00 834.06 1.26 - 8.11 1054.63 9.8 67.18 48.05 50.37 49.80 CETF VanEck Vectors ChinaAMC 49.93 -62 11 49.70 49.90 - - - - - -
118.46 114.02 118.44 117.90 ILB iShares Gov Infl.............. 118.05 +8 7 117.70 118.31 111.94 3.55 - .95 396.88 29.7 5.25 4.94 5.10 5.10 CNEW VanEck Vectors China New 5.10 -4 108 5.07 5.09 - - - - - -
286.99 224.00 248.00 244.99 IJH iShares S&P MidCap........ 245.00 -675 3 242.37 252.00 320.58 10.51 224.08 1.31 3368.87 7.3 20.75 16.85 - - EMKT VanEck Vectors Emg Mkt... 17.65 - - 16.96 17.03 - - - - -43.30 -
101.80 80.48 82.06 81.48 IKO iShares MSCI SKorea....... 81.88 -119 18 81.50 85.12 232.85 3.34 53.07 2.84 778.47 10.5 29.92 25.95 ▼ 26.32 25.95 MVW VanEck Vectors Eq Wt ...... 25.97 -59 487 25.97 27.25 77.00 f 3.37 - 2.96 259.13 10.0
52.79 44.50 ▼ 44.50 44.50 ITW iShares MSCI Taiwan ....... 44.50 -87 2 44.60 44.80 109.02 - 35.99 2.45 -904.90 - 22.63 19.78 - - ESGI VanEck Vectors ESG Intl.... 19.97 - 130 19.56 21.00 - - - - - -
367.89 320.87 327.75 326.24 IHVV iShares S&P 500 AUD ...... 327.00 -850 67 326.00 327.67 993.69 3.82 - 3.04 3794.17 8.6 24.75 22.13 - - FDIV VanEck Vect S&P Frk Div ... 22.50 - - 21.37 22.03 -f - - - - -
415.28 324.79 369.39 365.23 IVV iShares S&P 500 ............ 365.87 -1012 73 365.30 367.50 566.60 7.18 310.32 1.55 4067.32 9.0 30.79 24.65 28.22 28.03 GDX VanEck Vectors Gold ....... 28.07 +66 87 28.03 28.07 - - - - - -
14.40 11.78 ▼ 11.99 11.78 IHD iShares S&P High Div ....... 11.78 -29 205 11.54 12.25 74.18 p 1.04 - 6.30 76.86 15.3 20.19 17.69 19.31 19.27 IFRA VanEck Vectors FTSE Infr .. 19.28 -12 42 19.24 20.30 75.00 p .69 - 3.89 51.77 37.2
25.26 21.96 22.33 22.09 ILC iShares S&P/ASX 20 ........ 22.14 -48 348 22.15 22.75 114.04 p 2.23 - 5.15 254.38 8.7 29.52 24.82 ▼ 24.82 24.82 MVE VanEck Vectors S&P Mid ... 24.82 -69 4 24.47 25.22 65.00 f 3.76 - 2.62 244.65 10.1
26.44 22.91 ▼ 23.23 22.91 IOZ iShares S&P/ASX 200....... 22.94 -51 3084 22.90 23.02 99.84 p 2.35 - 4.35 235.07 9.8 21.97 18.69 21.81 21.57 MVA VanEck Vectors Prop ....... 21.57 -38 33 21.44 21.89 101.00 2.10 - 4.68 212.13 10.2
5.35 4.55 ▼ 4.59 4.55 ISO iShares Small Ords.......... 4.55 -11 211 4.53 4.91 9.69 7.96 - 2.13 77.10 5.9 27.39 23.50 23.88 23.85 MVR VanEck Vectors Au Res..... 23.88 -12 10 23.00 27.00 60.00 f 7.03 - 2.51 421.53 5.7
127.50 90.20 104.52 102.51 IJR iShares S&P SmCap ........ 102.75 -208 17 102.50 102.76 115.80 12.44 90.57 1.13 1440.25 7.1 21.29 18.28 18.36 18.36 MVS VanEck Vectors Sm Co ..... 18.36 -39 5 18.09 19.25 66.00 p 5.07 - 3.59 334.61 5.5
104.95 ▲ 101.50 104.95 104.91 IGB iShares Treasury............. 104.92 +14 7 104.80 104.92 215.66 1.20 - 2.06 259.06 40.5 66.04 51.85 61.42 60.86 MOAT VanEck Vectors MStar ...... 60.86 -142 25 60.86 61.03 - - - - - -
110.04 95.55 97.85 97.85 IHEB iShares US EmBdAu ........ 97.85 +70 17 97.19 98.50 540.01 - - 5.52 -346.15 - 26.03 20.78 22.94 22.75 QUAL VanEck Vect WexAu Qual .. 22.77 -50 249 22.78 24.46 42.00 7.77 - 1.84 326.50 7.0
93.00 73.00 79.34 77.40 IAA iShares Asia 50 .............. 77.50 -179 54 77.45 77.50 118.98 11.77 68.73 1.54 1400.71 5.5 50.00 47.05 48.33 48.10 VIF Vngd Intl FI Idx Hdg ......... 48.17 -14 84 48.10 48.50 - - - - - -
67.01 54.26 56.42 55.80 IZZ iShares China LCap......... 55.80 -131 88 55.51 59.00 163.60 - 55.74 2.93 -198.99 - 51.00 46.15 46.83 46.49 VCF Vngd Intl Cr Sec H........... 46.49 +4 36 46.49 46.74 - - - - - -
64.70 55.23 ▼ 55.52 55.23 IEU iShares Europe .............. 55.36 -20 117 55.15 57.15 153.21 3.15 54.71 2.77 482.03 11.5 69.77 57.05 59.87 58.75 VAE Vngd FTSE Asia Ex Jpn..... 58.76 -96 67 58.60 59.84 - - - - - -
152.32 71.94 83.78 81.96 IXJ iShares Glb Health .......... 82.06 -170 49 82.01 82.10 94.09 4.82 66.07 1.15 453.36 18.1 57.68 49.23 ▼ 49.74 49.23 VEQ Vngd FTSE Eur Shares ..... 49.23 -55 87 49.14 50.70 - - - - - -
124.89 60.74 61.99 61.19 IOO iShares Glb 100 ETF ........ 61.29 -120 219 61.21 61.38 116.03 7.10 53.51 1.89 823.68 7.4 73.82 64.66 ▼ 65.64 64.66 VEU Vngd All-World ex-US ...... 64.80 -83 479 64.78 64.80 - - - - - -
140.99 63.20 67.76 67.45 IXI iShares Glb Cons............ 67.45 -77 12 67.00 67.72 135.81 1.82 64.95 2.01 246.75 27.3 49.35 48.07 49.32 49.25 VAF Vngd Aust FI Idx............. 49.27 +4 319 49.13 49.30 - - - - - -
95.71 83.73 ▼ 84.10 83.73 IVE iShares MSCI EAFE ......... 83.74 -106 12 83.80 84.06 233.92 - 77.34 2.79 -1875.33 - 49.80 48.28 49.78 49.68 VGB Vngd Aust Govt Bond....... 49.77 +7 82 49.70 49.77 - - - - - -
65.13 53.77 56.85 54.90 IEM iShares MSCI Em Mkt ...... 55.08 -89 255 54.88 55.24 107.61 - 42.40 1.95 -1950.25 - 62.74 52.55 ▼ 53.37 52.55 VHY Vngd Aust High Yield ....... 52.66 -112 1076 52.60 53.70 -p - - - - -
84.51 73.80 74.23 73.89 IJP iShares MSCI Japan ........ 73.93 -104 50 70.05 76.30 95.28 - 61.29 1.29 -361.20 - 65.25 57.15 58.22 57.69 VLC Vngd MSCI Au Large Co.... 57.69 -126 3 56.91 60.00 -p - - - - -
2.80 2.19 ▼ 2.19 2.19 KSM K2 Au Small Cap Fund...... 2.19 -1 46 2.15 2.19 - - - - - - 83.88 71.919 81.19 80.12 VAP Vngd Aust Property ......... 80.25 -113 168 80.20 80.97 -p - - - - -
2.83 2.43 - - KII K2 Global Eq................. 2.46 - - 2.41 2.47 - - - - - - 81.61 70.79 ▼ 71.80 70.79 VAS Vngd Aust Shares ........... 70.87 -165 1750 70.75 70.88 349.09 p .10 - 4.93 34.39 206.1
3.49 2.93 3.22 3.19 MGE Magellan Glb Eq............. 3.19 -6 3917 3.19 3.20 - - - - - - 59.25 50.82 ▼ 51.64 50.82 VSO Vngd MSCI Au Small Co.... 50.82 -128 65 50.90 51.15 257.01 1.92 - 5.06 494.43 10.3
2.84 2.57 2.79 2.78 MICH Magellan Infra ............... 2.78 -3 1181 2.78 2.81 - - - - - - 52.65 49.20 49.86 49.56 VDBA Vngd Div Bal ................. 49.58 -61 65 49.50 51.35 -p - - - - -
3.22 2.92 3.00 2.98 MHG Magellan Glb Hdg........... 3.00 -5 1392 2.98 3.00 - - - - - - 51.70 49.34 50.05 50.05 VDCO Vngd Div Conserv ........... 50.05 -30 2 50.00 50.04 -p - - - - -
3.75 3.19 3.24 3.21 MOGL Montgomery Glb ............ 3.21 -4 1825 3.21 3.38 - - - - - - 54.00 48.75 49.25 49.06 VDGR Vngd Div Growth ............ 49.18 -53 71 49.05 50.16 -p - - - - -
17.69 16.06 17.46 17.28 PMGOLD Perth Mint Gold.............. 17.29 +20 250 17.29 17.32 - - - - - - 57.95 48.40 48.85 48.61 VDHG Vngd Div High Growth ...... 48.71 -89 131 48.61 49.50 -p - - - - -
5.93 3.91 3.98 3.93 PAXX Platinum Asia Fd ............ 3.93 -6 997 3.92 4.02 - - - - - - 70.57 58.16 60.52 59.81 VGE Vngd FTSE Emerging ....... 59.97 -95 56 59.80 61.00 - - - - - -
5.75 4.33 ▼ 4.39 4.33 PIXX Platinum Intl Fd.............. 4.35 -5 891 4.33 4.45 - - - - - - 50.33 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.33 - - 50.00 50.58 - - - - - -
20.69 20.29 - - RSM Russell Au Semi Bond ...... 20.65 - - 20.67 20.70 - - - - - - 50.70 45.00 ▼ 45.26 45.00 VESG Vngd Ethic Int................ 45.00 -94 17 44.50 44.93 - - - - - -
20.37 19.91 20.24 20.16 RCB Russell Au Sel Corp Bnd ... 20.22 -1 243 20.12 20.25 - - - - - - 50.68 49.30 50.16 50.125 VBND Vngd Glb Agg Bond H ...... 50.16 +17 21 49.99 50.17 - - - - - -
21.38 ▲ 20.55 21.38 21.38 RGB Russell Au Govt Bnd ........ 21.38 +3 - 21.35 21.44 - - - - - - 50.40 48.80 - - VBLD Vngd Glb Infra ............... 49.62 - - 49.72 49.87 - - - - - -
26.03 22.78 ▼ 23.00 22.78 RARI Russell Au Resp Inv ......... 22.78 -57 10 22.76 25.00 -p - - - - - 54.00 45.04 ▼ 45.68 45.04 VVLU Vngd Glb Val Eq Act......... 45.04 -83 33 44.88 45.40 -p - - - - -
31.68 26.07 26.51 26.21 RDV Russell High Div ............. 26.21 -65 44 26.05 27.60 -p - - - - - 74.93 62.03 66.58 65.70 VGS Vngd MSCI Intl Sh........... 65.80 -136 477 65.70 65.87 - - - - - -
3.72 3.54 ▼ 3.59 3.54 GROW Schroder Real Return....... 3.54 -5 2952 3.54 3.59 - - - - - - 68.89 60.65 61.95 61.45 VGAD Vngd MSCI Intl Sh H ........ 61.51 -149 219 61.50 61.92 - - - - - -
21.59 18.00 18.37 18.03 OZF SPDR 200 Financials ....... 18.05 -56 46 18.05 20.88 95.14 p .34 - 5.27 32.31 55.9 49.85 47.25 ▼ 47.25 47.25 VISM Vngd Intl Small Cap ......... 47.25 -58 3 47.00 47.14 - - - - - -
60.12 52.08 ▼ 52.89 52.08 STW SPDR 200 Fund ............. 52.17 -118 3790 52.08 53.40 234.53 p 2.79 58.00 4.50 654.86 8.0 53.57 50.53 - - VMIN Vngd Glb Min Vol ............ 51.57 - - 50.93 51.20 - - - - - -
11.43 9.55 9.82 9.77 OZR SPDR 200 Resources....... 9.77 -3 103 9.62 10.90 24.03 p 10.46 - 2.46 251.43 3.9 210.99 165.50 188.04 185.37 VTS Vngd US Total Market....... 185.80 -460 125 185.67 185.98 - - - - - -
58.59 51.31 ▼ 52.02 51.31 SFY SPDR 50 Fund............... 51.31 -115 96 51.10 52.50 258.02 p 2.23 56.71 5.03 574.60 8.9 5.11 4.55 4.65 4.64 WCMQ WCM Qual Gl Growth....... 4.65 -6 313 4.55 4.65 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 - - 8IH 8I Hldgs ...................... .10 - - .095 .105 - - .10 - -4.33 - 8.50 4.84 -- ......... LRT Lowell Res Fund 4.84 - - 4.95 5.28 - - - - - -
1.015 .75 .80 .80 8EC 8IP Emerging ................ .80 +4 150 .76 .84 4.00 .62 .99 5.00 2.47 32.4 1.80 1.42 1.655 1.605 MGG Magellan Glob Tr ............ 1.62 -2 5989 1.605 1.62 - - 1.61 - 16.83 9.6
1.27 1.00 1.10 1.09 AEG Absolute Equity Perf ........ 1.09 - 1414 1.08 1.09 4.50 f 2.15 1.11 4.13 9.67 11.3 2.107 1.988 2.08 2.07 MXT MCP Master Income........ 2.08 - 4162 2.07 2.08 - - 2.00 - 7.38 28.2
1.30 1.05 1.10 1.095 ACQ Acorn Capital Invest ........ 1.10 -1 246 1.08 1.10 6.20 f 3.81 1.18 5.64 23.60 4.7 .185 .165 - - MVT Mercantile Invest ............ .17 - - .17 .175 - - .18 - 2.36 7.2
.098 .076 .095 .095 AIQ Alternative Invest............ .095 - 922 .095 .098 - - .09 - -.45 - 105.93 99.486 103.151 103.00 MVTHA bvm6qu ..................... 103.00 -10.1 23 103.00 104.499 - - - - - -
.98 .83 .87 .83 AMH AMCIL........................ .83 -1.5 1811 .83 .84 4.25 f .56 .86 5.12 2.39 34.7 2.99 2.13 2.65 2.54 MFF MFF Capital Inv.............. 2.55 -9 4137 2.54 2.55 3.00 f 15.21 2.34 1.18 45.64 5.6
48.384 39.522 - - AYZ Aust Masters YF5 ........... 53.00 - - - 48.96 204.00 f .98 59.31 3.85 200.11 26.5 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - - 6.60 - - 7.08 - 66.09 10.0
22.972 19.00 - - AYK Aust Masters YF4 ........... 21.50 - - - 20.50 94.00 f 1.09 22.79 4.37 102.61 21.0 4.83 4.28 ▼ 4.35 4.28 MLT Milton......................... 4.31 -7 3308 4.29 4.31 19.00 f 1.04 4.03 4.41 19.80 21.8
1.37 1.045 1.09 1.06 APL Antipodes Global............ 1.06 -2 5537 1.06 1.08 -p - 1.15 - 10.30 10.3 2.82 2.51 ▼ 2.57 2.51 MIR Mirrabooka Invest........... 2.51 -4 541 2.51 2.53 10.00 f .66 2.13 3.98 6.57 38.2
1.985 1.63 1.875 1.865 ALI Argo Global .................. 1.865 -1 689 1.865 1.87 3.75 f 3.02 2.17 2.01 11.32 16.5
8.44 7.52 ▼ 7.67 7.52 ARG Argo Invest................... 7.52 -17 2767 7.52 7.56 31.50 f .99 7.62 4.19 31.30 24.0 .91 .765 .78 .775 MA1 Monash Absolute ........... .775 - 555 .77 .80 1.00 f 7.49 .97 1.29 7.49 10.3
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .24 .26 1.83 - .33 8.93 -29.69 - .01 .003 .005 .005 MA1OA opt may20................... .005 - 289 .004 .007 - - - - - -
.70 .15 - - AIB Aurora Global Inc Tr ......... .165 - - .165 .22 2.72 - .22 16.48 -33.08 - 1.11 .91 .915 .915 MEC Morphic EEF................. .915 -.5 90 .915 .92 -f - 1.16 - 8.38 10.9
4.53 2.00 2.20 2.20 AUP Aurora Prop.................. 2.20 - 1 2.20 2.30 25.11 - 3.44 11.41 - - - - - - MECN def x opt..................... - - - - -f - - - - -
6.25 5.75 5.84 5.80 AYF Aust Enhanced .............. 5.84 +7 105 5.80 5.82 35.00 p .57 5.93 5.99 20.00 29.2 1.54 1.15 1.16 1.15 NCC NAOS Emerging Opp ....... 1.16 - 448 1.15 1.16 7.25 f .96 1.18 6.25 6.94 16.7
6.44 5.86 ▼ 5.93 5.86 AFI Aust Foundation............. 5.88 -6 3530 5.87 5.88 24.00 f .98 5.03 4.08 23.57 24.9 1.075 .865 - - NAC NAOS Ex-50 ................. .93 - - .89 .93 6.60 f 1.12 1.10 7.10 7.39 12.6
1.105 .96 .98 .965 ALF Aust Leaders Fund.......... .965 -1 4318 .965 .97 2.00 f - 1.20 2.07 -2.53 - .95 .70 ▼ .735 .70 NSC NAOS Small Cap Opp ...... .72 -1 2423 .705 .73 6.85 f .41 .85 9.51 2.80 25.7
9.09 7.86 ▼ 8.05 7.86 AUI Aust United Invest........... 7.97 -6 419 7.97 7.98 35.00 f 1.10 7.52 4.39 38.60 20.6 102.40 98.01 99.99 99.70 NSCG covm6qu.................... 99.71 +21 25 99.71 99.71 - - - - - -
1.88 1.60 1.67 1.67 AGM Aust Governance Eth ....... 1.67 - 18 1.67 1.69 - - - - - - 2.08 1.97 2.02 1.99 NBI NB Glb Corp Inc Tr .......... 2.00 - 2205 1.99 2.00 - - - - - -
.98 .74 .76 .74 BTI Bailador Tech Invest ........ .74 -2 310 .74 .76 - - 1.10 - 3.04 24.3 .73 .42 - - NGE NGE Capital ................. .60 - - .57 .635 - - .80 - 19.72 3.0
1.06 .84 - - BST Barrack St Invest ............ .90 - - .87 .895 3.25 f 2.84 1.10 3.61 9.22 9.8 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .20 -f - .24 - -6.76 -
.13 .091 .097 .097 BEL Bentley Capital .............. .097 - 432 .097 .10 1.00 f - .12 10.31 -2.42 - .195 .16 ▼ .16 .16 OZG Ozgrowth .................... .16 -.5 350 .16 .165 .50 f 6.80 .21 3.13 3.40 4.7
1.773 1.45 1.475 1.455 BKI BKI Invest .................... 1.455 -3 5750 1.455 1.47 7.32 f .99 1.46 5.03 7.23 20.1 .017 .001 .002 .002 OZGOC opt aug19 ................... .002 +.1 4000 .001 .007 - - - - - -
1.23 .685 .90 .885 BAF Blue Sky Alt Access......... .885 -2 1406 .885 .89 5.00 p .51 1.08 5.65 2.55 34.7 1.205 1.01 1.06 1.05 PIA Pengana Int Equ............. 1.06 - 747 1.05 1.06 7.00 f 1.43 1.23 6.60 10.04 10.6
1.375 .91 .955 .94 CDM Cadence Capital ............ .94 -1 2155 .94 .95 8.00 f 1.69 1.23 8.51 13.50 7.0
35.02 30.00 30.05 30.04 CIN Carlton Invest................ 30.05 -45 38 30.05 31.00 121.00 f 1.30 29.49 4.03 157.40 19.1 .036 .001 .001 .001 PIAO opt may19................... .001 - 11537 .001 .003 - - - - - -
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.05 - 14.00 f - - 6.97 - - 1.234 1.03 1.065 1.055 PIC Perpetual Equity............. 1.055 -1.5 1948 1.055 1.06 6.30 f 1.55 1.12 5.97 9.78 10.8
1.035 .817 .91 .90 CBC CBG Capital ................. .90 -4 152 .89 .92 3.10 f 3.07 1.04 3.44 9.52 9.5 1.395 1.01 ▼ 1.055 1.01 PAI Platinum Asia ................ 1.01 -5 2778 1.01 1.02 10.00 f 1.43 1.01 9.90 14.32 7.1
1.015 .875 ▼ .90 .875 CYA Century Aust................. .875 -3 2163 .875 .89 4.09 f 1.92 1.06 4.67 7.87 11.1 2.17 1.665 1.77 1.705 PMC Platinum Capital............. 1.705 -8.5 1202 1.70 1.715 10.00 f 1.77 1.51 5.87 17.66 9.7
.97 .820 .87 .865 CAM Clime Capital ................ .865 -.5 164 .86 .865 5.00 f 1.77 .95 5.78 8.85 9.8 1.14 .955 1.025 1.00 PL8 Plato Inc Max ................ 1.00 - 4891 .99 1.00 -f - 1.05 - 6.40 15.6
1.025 .98 .99 .99 CAMG covm3wu ................... .99 -.5 116 .99 .999 - - - - - - .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.305 1.15 1.185 1.18 CLF Concentrated Leaders...... 1.18 -.5 126 1.18 1.28 5.75 f .45 1.27 4.87 2.58 45.7 1.38 .99 ▼ 1.045 .99 PAF PM Capital Asian ............ .99 -5 1339 .995 1.04 4.50 f 1.76 1.05 4.55 7.92 12.5
1.00 .76 ▼ .80 .76 CIE Contango Income........... .76 -3.5 763 .76 .79 6.55 p .44 .92 8.62 2.85 26.7 1.35 1.11 ▼ 1.17 1.11 PGF PM Capital Global........... 1.11 -6 3656 1.115 1.16 3.60 f 3.99 1.22 3.24 14.36 7.7
1.335 .99 1.00 1.00 CVF Contrarian Value Fd ......... 1.00 - 604 .99 1.01 8.50 f 3.55 1.25 8.50 30.20 3.3 1.33 1.02 1.075 1.055 QVE QV Equities .................. 1.065 -1.5 1317 1.05 1.065 4.20 f .96 1.11 3.94 4.05 26.3
1.79 1.478 1.62 1.62 CD1 Cordish Dixon PEF I......... 1.62 - 166 1.525 1.62 - - 1.78 - 34.75 4.7 1.37 1.15 1.20 1.19 RYD Ryder Capital ................ 1.19 - 300 1.19 1.20 3.00 f - 1.34 2.52 -5.61 -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.11 - - 2.07 2.11 - - 2.17 - 41.34 5.1 - - - - RYDN def x opt..................... - - - - - - - - - -
1.68 ▲ 1.39 1.68 1.67 CD3 Cordish Dixon PEF III ....... 1.68 +2 272 1.62 1.68 - - 1.60 - 13.40 12.5 1.06 .84 ▼ .86 .84 SNC Sandon Capital Invest ...... .84 -1 13 .84 .86 7.00 f 1.00 .93 8.33 6.97 12.1
4.45 3.82 ▼ 3.94 3.82 DUI Diversified United Inv ....... 3.82 -13 534 3.82 3.89 15.00 f 1.10 4.22 3.93 16.50 23.2 2.09 1.69 1.81 1.775 SEC Spheria Emerging Co ....... 1.80 -.5 365 1.77 1.805 -f - 2.02 - 15.70 11.5
3.76 3.15 3.25 3.22 DJW Djerriwarrh ................... 3.25 +2 314 3.23 3.25 20.00 f .71 3.10 6.15 14.27 22.8 .29 .24 - - SVS Sunvest ...................... .25 - - .23 .34 - - .41 - -12.14 -
1.422 1.012 1.305 1.30 D2O Duxton Water................ 1.30 -1 102 1.29 1.31 -p - 1.36 - 3.28 39.6 1.54 1.25 1.28 1.26 TGG Templeton Global ........... 1.26 - 810 1.255 1.27 4.50 f .36 1.41 3.57 1.60 78.8
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 - - - - - - -
2.29 1.80 1.86 1.83 EGD Evans P Gl Disrupt .......... 1.845 -5 1091 1.83 1.84 - - 1.95 - 55.13 3.3 .75 .61 .635 .625 TOP Thorney Opp ................ .625 -1 337 .625 .635 1.50 f 3.96 .71 2.40 5.94 10.5
1.165 .94 1.02 .985 EAI Ellerston Asian Inv........... 1.01 -2 500 .985 1.01 1.00 f 8.69 1.03 .99 8.69 11.6 .39 .185 ▼ .205 .185 TEK Thorney Tech ................ .185 -2 9468 .185 .195 - - .25 - 2.30 8.0
.14 .005 - - EAIO opt feb19.................... .012 - - .009 .02 - - - - - - 2.63 2.46 2.59 2.53 TGF Tribeca Global ............... 2.53 -7 544 2.53 2.56 - - - - - -
1.18 .955 .97 .97 EGI Ellerston Global Inv ......... .97 -2 93 .97 .98 3.00 f 3.70 1.08 3.09 11.10 8.7 1.07 .88 .90 .885 URB URB Invest................... .885 -2.5 307 .89 .91 -f - 1.06 - 2.96 29.9
2.19 1.455 1.50 1.49 EGF Evans P Gl Flagship......... 1.49 -1 1384 1.49 1.49 52.77 .37 1.55 35.42 19.68 7.6 2.59 2.00 2.37 2.30 VG1 VGI Partners Global......... 2.37 +8 1204 2.32 2.37 - - 2.27 - 16.93 14.0
1.275 1.02 1.10 1.09 EAF Evans P Asia................. 1.09 -1 1179 1.08 1.09 - - - - - - 1.17 1.00 1.05 1.025 WAA WAM Active.................. 1.025 -2.5 352 1.02 1.025 5.70 f 1.49 1.10 5.56 8.51 12.0
1.20 .93 1.00 1.00 FPP Fat Prophets Gl PF .......... 1.00 +2 40 .95 1.00 -p - 1.11 - 7.42 13.5 2.52 2.01 2.26 2.21 WAM WAM Capital................. 2.21 -5 3549 2.21 2.22 15.50 f 1.25 1.94 7.01 19.30 11.5
1.25 .82 .85 .835 FPC Fat Prophets Gl Cont ....... .835 -2.5 487 .82 .84 - - 1.03 - 2.70 30.9 2.21 2.02 2.08 2.03 WGB WAM Global ................. 2.04 -3 1464 2.04 2.06 - - - - - -
1.82 1.58 1.68 1.65 FSI Flagship Invest .............. 1.65 - 291 1.58 1.78 7.75 f .28 1.78 4.70 2.20 75.0 1.25 1.045 ▼ 1.075 1.045 WLE WAM Leaders ............... 1.055 -2.5 6623 1.055 1.06 5.00 f 2.50 1.13 4.74 12.49 8.4
2.104 1.42 1.465 1.44 FOR Forager Aust Shs Fnd....... 1.465 +1.5 440 1.425 1.465 - - 1.62 - 11.19 13.1 1.57 1.21 1.295 1.28 WMI WAM Microcap.............. 1.28 -1 958 1.28 1.285 -f - 1.23 - 28.27 4.5
1.355 1.135 1.17 1.145 FGX Future Generation Inv....... 1.145 -3 2622 1.145 1.15 4.50 f 1.14 1.16 3.93 5.13 22.3 1.71 1.30 1.41 1.40 WAX WAM Research.............. 1.405 -.5 902 1.40 1.405 9.50 f 1.22 1.16 6.76 11.58 12.1
1.47 1.145 1.315 1.28 FGG Future Gen Global Inv....... 1.28 -4.5 1932 1.28 1.30 1.00 f 3.74 1.31 .78 3.74 34.2 .89 .76 .79 .775 WMK Watermark Fund ............ .78 -1 1101 .78 .80 2.50 f - .95 3.21 -2.37 -
1.17 .92 .945 .93 GC1 Glennon Small Comp ....... .93 -1 372 .925 .96 4.00 f 4.96 1.01 4.30 19.84 4.7 1.14 .955 1.06 1.02 WQG WCM Global Growth........ 1.02 -3 958 1.02 1.05 - - 1.18 - 12.00 8.5
2.45 1.97 - - GFL Global Masters Fund ....... 2.05 - - 2.00 2.09 - - 2.06 - -1.26 - .036 .002 - - WQGO opt jun19 .................... .002 - - .003 .015 - - - - - -
1.175 1.02 1.045 1.03 GVF Global Value Fnd ............ 1.03 -2.5 354 1.03 1.055 6.30 p 1.11 1.07 6.12 6.98 14.8 1.215 .99 ▼ 1.02 .99 WIC Westoz Inv ................... 1.00 -2 1325 .995 1.00 6.00 f 3.87 1.19 6.00 23.20 4.3
2.02 1.94 2.00 2.00 GCI Gryphon Capital............. 2.00 +1 664 1.99 2.00 - - - - - -
.125 .058 .062 .061 HHY HHY Fund.................... .061 - 3002 .06 .063 - - .08 - -2.90 - .13 .02 - - WICOC opt aug19 ................... .03 - - .001 .03 - - - - - -
.53 .46 .515 .515 IBC Ironbark Capital ............. .515 - 4764 .51 .515 2.70 f .61 .53 5.24 1.66 31.0 4.90 4.10 ▼ 4.28 4.10 WHF Whitefield .................... 4.10 -22 801 4.14 4.21 18.75 f .95 4.76 4.57 17.90 22.9
.855 .725 - - KAT Katana Capital............... .725 - - .735 .75 3.00 f 4.37 .90 4.14 13.10 5.5 .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.365 ▼ 1.40 1.365 LSF L1 Long Short Fund......... 1.375 -3 6523 1.37 1.375 - - - - - - 107.00 99.26 100.90 100.60 WHFPB cpvm6qu.................... 100.60 -20 14 100.50 100.60 700.00 f - - 6.96 - -
.40 .26 .36 .36 LSX Lion Selection Grp .......... .36 - 388 .36 .365 - - .29 - -9.00 - .945 .85 .90 .895 WGF Watermark Gl Fd ............ .895 +.5 2092 .89 .895 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .28 - - ZER Zeta Res ..................... .315 - - .31 .37 - - .42 - 20.30 1.6
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR MONDAY, DECEMBER 10, 2018
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Equity Call Warrants NABSOH

NABJOM
NABJOC
11.13
19.76
20.64
23/06/20
20/01/21
15/03/23
1:1 12.61 12.62 12.85
1:1 3.63 3.64 3.60
1:1 2.75 2.76 2.70
-104
-70
-65
8
40
50
BHPKON
BHPKOJ
BHPLON
27.22 31/12/29
27.88 31/12/29
28.89 31/12/29
1:1
1:1
1:1
4.06
3.40
3.14
4.07
3.41
3.15
4.13
3.53
3.68
+13
+14
+39
14
55
40
NABKOF
NABLOE
22.06 31/12/29
22.51 31/12/29
1:1 1.325 1.27
1:1 1.475 1.485
1.27
1.50
-114
-84
206
120
Alumina Last Sale Price $2.18
AWCKOX 3.96 31/12/29 1:1 1.77 1.78 1.755 +31 5
BHP Last Sale Price $31.29 Newcrest Min Last Sale Price $21.30 BHP Last Sale Price $31.29
BHPWOD 35.00 20/06/19 4:1 .35 .355 .36 -6 40 NABSO2 13.64 30/11/23 1:1 9.75 9.76 9.72 - 6 Blackmores Last Sale Price $119.25 NCMKOL 15.71 31/12/29 1:1 5.59 5.60 5.65 +62 85 BHPLOT 33.83 31/12/29 1:1 3.28 3.29 3.24 +8 280
C’wlth Bank of Aust Last Sale Price $68.27 Newcrest Min Last Sale Price $21.30 BKLKOD 92.35 31/12/29 1:1 26.80 26.87 29.50 -55 10 NCMKOB 17.32 31/12/29 1:1 3.98 3.99 4.00 +26 16 BHPKOU 35.48 31/12/29 1:1 4.18 4.19 4.13 -3 195
CBAWOD 76.00 20/06/19 5:1 .365 .37 .37 -15 880 NCMIOM 11.00 17/05/19 1:1 10.67 10.68 10.95 +85 20 Bank of Qld Last Sale Price $9.43 NCMLOC 18.07 31/12/29 1:1 4.26 4.29 4.28 - 24 BHPKOT 36.53 31/12/29 1:1 5.23 5.24 4.94 -36 120
Macq Grp Last Sale Price $109.89 Platinum Asset Last Sale Price $4.90 BOQKOA 7.81 31/12/29 1:1 1.61 1.62 1.585 -53.5 40 OZ Min Last Sale Price $8.39 BlueScope Steel Last Sale Price $11.50
MQGWOD 126.00 20/06/19 5:1 .65 .655 .66 -20.5 608 PTMJOZ 3.61 18/11/21 1:1 1.285 1.295 1.245 -29 50 Beach Energy Last Sale Price $1.49 OZLKOE 6.78 31/12/29 1:1 1.60 1.61 1.615 +8.5 5 BSLKOP 24.99 31/12/29 1:1 13.49 13.50 13.24 +649 1
BPTKOB 0.92 31/12/29 1:1 .56 .57 .64 - 40 OZLKOD 7.07 31/12/29 1:1 1.31 1.32 1.315 -25 35
Rio Tinto Last Sale Price $71.95 QBE Insurance Grp Last Sale Price $10.39 OZLKOB 7.38 31/12/29 1:1 1.00 1.01 .90 -42.5 20 C’wlth Bank of Aust Last Sale Price $68.27
RIOWOD 83.00 20/06/19 5:1 .445 .45 .445 -4 190 QBESO2 4.99 15/03/23 1:1 5.40 5.41 5.42 - 6 Carsales.com Last Sale Price $10.96 CBALOS 73.18 31/12/29 1:1 6.40 6.41 6.20 +194 89
CARKOB 9.56 31/12/29 1:1 1.395 1.405 1.33 -106 30 Perpetual Last Sale Price $32.16 CBAKOT 78.10 31/12/29 1:1 9.83 9.84 9.68 +198 130
South32 Last Sale Price $3.04 PPTKOH 23.80 31/12/29 1:1 8.35 8.36 8.93 -113 3
Equity Put Warrants S32JOY 2.35 14/07/22 1:1
The Star Entertain Last Sale Price $4.59
.68 .69 .69 -5 100 C’wlth Bank of Aust Last Sale Price $68.27
CBABOH 0.00 26/09/19 1:1 69.93 69.94 70.41 +467 1
PPTKOI 26.00 31/12/29 1:1 6.16 6.17 6.52 -173 7
CBAKOX 83.76 31/12/29 1:1 15.48 15.49 15.29 +77
Charter Hall Grp Last Sale Price $7.33
2
C’wlth Bank of Aust Last Sale Price $68.27 CBAKOF 55.81 31/12/29 1:1 12.45 12.46 12.73 -80 1 Platinum Asset Last Sale Price $4.90 CHCKOP 8.16 11/12/18 1:1 .82 - .82 -28 53
CBAWOS 63.00 20/06/19 5:1 .615 .62 .58 +2.5 46 SGRJOA 3.61 18/11/21 1:1 .975 .985 1.025 +33 65 PTMKOC 2.63 31/12/29 1:1 2.27 2.28 2.45 -48 3
CBAKOH 60.23 31/12/29 1:1 8.04 8.04 8.04 -227 10 CSL Last Sale Price $176.64
SPDR 200 Fund Last Sale Price $52.17 CBALOK 60.87 31/12/29 1:1 8.89 8.90 9.31 -82 10 Qantas Airways Last Sale Price $5.51 CSLKOZ 216.82 31/12/29 1:1 40.17 40.18 40.06 +806 2
Equity Installment Warrants STWSON
STWJOE
STWSWA
43.41 13/12/19
42.41 14/04/20
25.91 30/06/22
1:1 11.38 11.39 11.34
1:1 9.76 9.77 10.00
1:1 29.77 29.82 29.83
-72
-84
-97
16
40
24
CBAKOK
CBALOD
62.78
65.73
31/12/29
31/12/29
1:1 5.49 5.50 5.65 -213
1:1 4.03 4.04 4.03 -220
300
287
QANBOA 0.00 10/10/19 1:1 5.75
QBE Insurance Grp Last Sale Price $10.39
5.76 5.81 - 6
DEXUS Last Sale Price $10.91
DXSKOP 16.21 31/12/29 1:1 5.30 5.31 5.29 -78 80
The A2 Milk Company Last Sale Price $10.11 CBALOI 68.06 31/12/29 1:1 1.70 1.71 1.885 -197.5 117 QBEKOB 9.67 11/12/18 1:1 .95 - .95 -21 515
A2MJOM 7.41 20/01/21 1:1 2.69 2.70 2.70 -40 350 Suncorp Grp Last Sale Price $12.99 Costa Grp Last Sale Price $7.29 QBEBOY 0.00 30/04/19 1:1 11.55 11.56 11.62 -26 2 Fortescue Metals Grp Last Sale Price $4.07
Audio Pixels Last Sale Price $16.30 SUNISK 7.79 07/06/19 1:1 5.42 5.43 5.42 -45 100 CGCKOC 5.97 31/12/29 1:1 1.315 1.325 1.30 -8 50 QBEKOG 7.76 31/12/29 1:1 2.62 2.63 2.65 -115 100 FMGMOT 6.30 31/12/29 1:1 2.22 2.23 2.21 +4 3
AKPJOA 7.57 18/11/21 1:1 8.73 8.74 8.49 -100 5 SUNJOA 8.15 15/03/23 1:1 4.83 4.84 4.83 -31 10 Cochlear Last Sale Price $165.73 REA Grp Last Sale Price $71.86 Currency Warrant AUS/USD
Aristocrat Leisure Last Sale Price $21.91 Seven West Media Last Sale Price $0.59 COHKOE 133.92 31/12/29 1:1 31.81 31.82 32.40 -110 1 REAKOB 63.85 31/12/29 1:1 8.01 8.02 9.65 -195 10 FXUMOS 0.77 31/12/29 100:1 6.17 6.21 6.50 +35 20
ALLIOD 23.00 22/11/19 1:1 3.43 3.44 3.43 -37 60 SWMJOR 0.43 14/04/20 1:1 .16 .18 .175 -7.5 800 COHKOB 139.84 31/12/29 1:1 25.89 25.90 27.05 -747 2 Rio Tinto Last Sale Price $71.95 Goodman Grp Last Sale Price $10.75
ALLJOA 12.92 17/08/22 1:1 8.99 9.00 8.89 -242 5 Sydney Airport Last Sale Price $7.08 CSL Last Sale Price $176.64 RIOKOM 62.63 31/12/29 1:1 9.32 9.33 10.04 +30 25 GMGKOQ 12.91 31/12/29 1:1 2.16 2.17 2.08 +2 150
ALLJOB 16.40 17/08/22 1:1 5.50 5.51 5.27 -70 662 SYDJOR 5.29 14/04/20 1:1 1.78 1.79 1.75 +18 20 CSLKOE 112.16 31/12/29 1:1 64.48 64.49 66.10 -602 1 RIOKOF 64.57 31/12/29 1:1 7.37 7.38 7.60 -158 10 Incitec Pivot Last Sale Price $3.55
ANZ Banking Grp Last Sale Price $24.64 Tabcorp Hldgs Last Sale Price $4.26 CSLKOG 145.37 31/12/29 1:1 31.27 31.28 32.79 -671 4 RIOKOL 66.16 31/12/29 1:1 5.78 5.79 5.90 -25 133 IPLKOP 5.87 31/12/29 1:1 2.31 2.32 2.25 +53.5 3
ANZJOG 22.30 14/04/20 1:1 2.34 2.35 2.50 -215 90 CSLKOC 156.57 31/12/29 1:1 20.06 20.07 19.72 -751 11 RIOLOG 70.47 31/12/29 1:1 2.97 2.98 3.26 -10 10
ANZSOH 14.83 23/06/20 1:1 10.59 10.60 10.95 -5 20 TAHJOQ 2.97 30/05/19 1:1 1.28 1.29 1.29 +1 370 Magellan Fin Grp Last Sale Price $25.41
ANZSWR 16.91 30/06/20 1:1 9.26 9.28 9.30 -157 10 TAHJOF 3.66 14/04/20 1:1 .595 .605 .605 -62 450 Crown Resorts Last Sale Price $11.54 Regis Res Last Sale Price $4.44 MFGKOS 40.16 31/12/29 1:1 14.75 14.76 14.32 +151 1
CWNKOA 10.08 31/12/29 1:1 1.455 1.465 1.525 -19.5 50 RRLKOE 3.08 31/12/29 1:1 1.355 1.365 1.38 +34 40
ANZJOM 19.16 20/01/21 1:1 5.48 5.49 5.57 -252 17 Vngd Aust Shares Last Sale Price $70.87 Mineral Resources Last Sale Price $14.22
ANZJON 19.88 20/01/21 1:1 4.75 4.76 4.90 -36 35 VASSOA 34.19 15/06/20 1:1 37.63 37.64 37.87 -171 9 CYBG Last Sale Price $3.22 Resolute Min Last Sale Price $1.03 MINKOW 24.79 31/12/29 1:1 10.57 10.58 10.45 +95 1
ANZJOC 21.26 15/03/23 1:1 3.37 3.38 3.52 -112 90 VASSOC 60.95 15/06/20 1:1 13.90 13.91 14.00 -129 8 CYBKOE 2.04 31/12/29 1:1 1.17 1.18 1.235 -38 10 RSGKOB 0.75 31/12/29 1:1 .275 .285 .29 +3.5 70
VASSWA 35.23 30/06/22 1:1 40.25 40.29 40.34 -249 3 Macq Grp Last Sale Price $109.89
Afterpay Touch Last Sale Price $11.97 DuluxGroup Last Sale Price $6.60 South32 Last Sale Price $3.04 MQGLOR 118.77 31/12/29 1:1 11.38 11.39 10.03 +198 11
APTJOY 9.28 20/07/23 1:1 2.68 2.69 2.85 -98 40 Westpac Banking Last Sale Price $24.86 DLXKOC 5.91 31/12/29 1:1 .68 .69 .75 -167 50 S32KOA 2.73 31/12/29 1:1 .265 .28 .305 -11.5 250 MQGKOQ 127.25 31/12/29 1:1 17.36 17.37 16.79 +349 8
Boral Last Sale Price $4.89 WBCIOB 15.00 22/11/19 1:1 11.09 11.10 11.14 - 1 DEXUS Last Sale Price $10.91 Sandfire Res Last Sale Price $6.51
WBCSOH 14.92 23/06/20 1:1 10.65 10.66 10.85 -15 10 DXSKOB 8.25 31/12/29 1:1 2.66 2.67 2.73 -9 26 SFRKOF 2.65 31/12/29 1:1 3.86 3.87 3.74 - 2
National Aust Bank Last Sale Price $23.39
BLDJOA 3.45 30/11/23 1:1 1.43 1.44 1.40 - 15 NABLOR 25.65 31/12/29 1:1 2.86 2.87 2.88 +72 10
WBCJOM 17.54 20/01/21 1:1 7.31 7.32 7.43 -142 14
Bank of Qld Last Sale Price $9.43 Evolution Min Last Sale Price $3.30 Sims Metal Mgmt Last Sale Price $10.26 NABLOW 26.85 31/12/29 1:1 4.06 4.07 4.00 -2 30
BOQJOP 8.34 30/05/19 1:1 1.085 1.095 1.04 -42 300 Wesfarmers Last Sale Price $31.00 EVNKOC 2.47 31/12/29 1:1 .82 .83 .815 +7.5 10 SGMKOI 7.47 31/12/29 1:1 2.79 2.80 2.88 -41 2 Nanosonics Last Sale Price $2.91
BOQIOB 5.50 22/11/19 1:1 4.37 4.38 4.36 - 3 WESIOA 15.34 18/10/19 1:1 16.58 16.59 16.59 -56 5 SGMMOA 8.23 31/12/29 1:1 2.03 2.04 2.11 -28 25
Flight Centre Travel Last Sale Price $45.02 NANKOP 4.13 31/12/29 1:1 1.225 1.22 1.225 +34.5 1
BOQJOA 5.21 15/03/23 1:1 4.21 4.22 4.20 -7 6 WorleyParsons Last Sale Price $12.39 FLTKOC 38.35 31/12/29 1:1 6.67 6.68 6.75 -175 4 The Star Entertain Last Sale Price $4.59
BOQJOJ 7.48 15/03/23 1:1 1.945 1.955 1.95 -46 180 WORJOM 10.98 20/01/21 1:1 1.40 1.41 1.34 -111 80 SGRKOD 3.89 31/12/29 1:1 .69 .70 .705 +3 98 Newcrest Min Last Sale Price $21.30
Fortescue Metals Grp Last Sale Price $4.07 NCMKOP 33.54 31/12/29 1:1 12.23 12.24 11.93 +917 1
Brambles Last Sale Price $10.05 WORJOW 9.03 14/07/22 1:1 3.35 3.36 3.30 -181 80 FMGKON 2.69 31/12/29 1:1 1.37 1.38 1.38 +5 4 Santos Last Sale Price $5.69
BXBSO2 5.06 15/03/23 1:1 4.98 4.99 5.05 -11 7 Woodside Pet Last Sale Price $31.10 FMGKOH 2.93 31/12/29 1:1 1.135 1.145 1.14 -9 60 STOKOB 3.01 31/12/29 1:1 2.68 2.69 2.69 -16 3 Perpetual Last Sale Price $32.16
PPTKOP 40.98 31/12/29 1:1 8.81 8.82 8.86 -626 10
C’wlth Bank of Aust Last Sale Price $68.27 WPLJON 20.84 20/01/21 1:1 10.25 10.26 10.38 -61 8 Currency Warrant AUS/USD STOKOC 4.51 31/12/29 1:1 1.17 1.18 1.175 +5 50
CBAISX 69.50 27/03/19 1:1 4.36 4.37 4.55 -27 30 Ymax Beta Aus20 FXUKOA 0.69 31/12/29 100:1 3.82 3.85 3.83 -26 20 Suncorp Grp Last Sale Price $12.99 REA Grp Last Sale Price $71.86
CBAIOL 62.00 17/05/19 1:1 10.62 10.63 11.09 -229 3 SUNKOC 11.31 31/12/29 1:1 1.675 1.685 1.70 -31 30 REAKOP 92.13 31/12/29 1:1 20.26 20.27 18.40 -850 3
CBAIWL 35.00 30/05/19 1:1 34.43 34.46 34.55 -45 8 YM1JOT 6.16 14/04/20 1:1 1.735 1.745 1.805 -13.5 100 Galaxy Res Last Sale Price $2.46 REAKOQ 102.12 31/12/29 1:1 30.25 30.26 28.89 +88 1
CBAJOQ 58.35 30/05/19 1:1 9.92 9.93 10.15 -216 26 YM1JOJ 7.02 15/03/23 1:1 .875 .885 .965 -22 500 GXYKOB 1.59 31/12/29 1:1 .86 .87 .895 -12.5 50 Tabcorp Hldgs Last Sale Price $4.26
CBAIOD 58.00 22/11/19 1:1 17.42 17.43 17.72 -55 1 TAHKOD 3.75 31/12/29 1:1 .505 .515 .52 -7.5 75 Rio Tinto Last Sale Price $71.95
IPH Last Sale Price $5.72
CBASWR
CBAJOC
45.80
52.12
30/06/20
15/03/23
1:1
1:1
25.85
16.15
25.87
16.16
25.80
16.37
-70
-73
10
3 Barrier Call Warrants IPHKOA 3.68 31/12/29
Incitec Pivot Last Sale Price $3.55
1:1 2.03 2.04 2.06 -1 25 Telstra Corp Last Sale Price $3.04
TLSKOK 1.42 31/12/29 1:1 1.61 1.62 1.63 -2.5 4
RIOLOR
RIOLOQ
RIOKOP
75.93 31/12/29
77.74 31/12/29
84.32 31/12/29
1:1 5.77 5.81 5.10 -223
1:1 7.59 7.60 7.45 -5
1:1 12.37 12.38 12.49 +101
24
25
18
Coca-Cola Amatil Last Sale Price $8.42 The A2 Milk Company Last Sale Price $10.11 TLSKOD 2.57 31/12/29 1:1 .46 .47 .465 -3.5 325
A2MKOG 5.60 31/12/29 1:1 4.50 4.51 4.50 -23 50 IPLKOG 2.31 31/12/29 1:1 1.23 1.24 1.28 -9 14 South32 Last Sale Price $3.04
CCLSWR 5.35 30/06/20 1:1 3.41 3.42 3.41 -164 50 Treasury Wine Last Sale Price $13.75
A2MKOC 7.34 31/12/29 1:1 2.77 2.78 2.78 -3 240 InvoCare Last Sale Price $11.20 S32KOT 5.06 31/12/29 1:1 2.02 2.03 2.01 +27 8
Coles Grp Last Sale Price $12.49 IVCKOE 9.13 31/12/29 1:1 2.07 2.08 2.09 -74 20 TWEKOC 11.82 31/12/29 1:1 1.925 1.935 2.18 -25 50 S32KOR 5.76 31/12/29 1:1 2.71 2.72 2.70 +29 3
COLJOA 9.09 30/11/23 1:1 3.39 3.40 3.39 - 22 Automotive Hldgs Last Sale Price $1.47
AHGKOC 1.15 31/12/29 1:1 .315 .325 .385 - 80 JB Hi-Fi Last Sale Price $22.17 Westpac Banking Last Sale Price $24.86 Westpac Banking Last Sale Price $24.86
Computershare Last Sale Price $16.75 JBHKOD 18.37 31/12/29 1:1 3.80 3.81 3.73 -102 40 WBCKOM 16.29 31/12/29 1:1 8.56 8.57 9.04 - 1 WBCKOT 29.55 31/12/29 1:1 4.68 4.69 4.61 +66 308
CPUSO2 7.00 14/07/22 1:1 9.75 9.76 9.84 - 3 Amcor Last Sale Price $13.25 WBCKOB 18.62 31/12/29 1:1 6.24 6.25 6.34 -105 3
AMCBOR 0.00 13/12/18 1:1 17.49 - 17.49 +8 10 James Hardie Ind Last Sale Price $15.33 WBCKOG 19.39 31/12/29 1:1 5.47 5.48 5.61 -123 10 Whitehaven Coal Last Sale Price $4.21
CSL Last Sale Price $176.64 JHXKOE 13.41 31/12/29 1:1 1.915 1.925 1.95 -28 10 WBCLOC 22.14 31/12/29 1:1 3.32 3.33 3.38 - 15 WHCKOP 6.27 31/12/29 1:1 2.05 2.06 2.04 -71 40
CSLISV 156.00 27/03/19 1:1 27.89 27.99 28.79 -577 4 Ansell Last Sale Price $21.85
CSLJOY 153.14 20/07/23 1:1 23.49 23.50 23.38 -582 5 ANNKOB 19.14 31/12/29 1:1 2.71 2.72 2.60 -89 40 Lendlease Grp Last Sale Price $11.65 WBCKOH 22.42 31/12/29 1:1 2.44 2.45 2.48 -85 153 Woodside Pet Last Sale Price $31.10
LLCKOE 7.26 31/12/29 1:1 4.38 4.39 4.38 -150 6 WBCMOB 23.60 31/12/29 1:1 1.255 1.265 1.32 -67.5 220 WPLKOS 37.73 31/12/29 1:1 6.62 6.63 6.83 +23 25
Evolution Min Last Sale Price $3.30 ANZ Banking Grp Last Sale Price $24.64 LLCKOA 8.83 31/12/29 1:1 2.81 2.82 2.85 -65 5 WBCLOF 24.73 31/12/29 1:1 .72 .73 .765 -108 132
EVNJOA 1.75 17/08/22 1:1 1.54 1.55 1.54 +2 150 ANZBOF 0.00 10/01/19 1:1 28.37 28.81 28.81 -409 13
Harvey Norman Last Sale Price $3.15
HVNJOJ 2.34 15/03/23 1:1 .805 .815 .825 +12 60
ANZXOD
ANZBOK
24.00
0.00
27/06/19
15/01/20
2:1
1:1
.64 .65 .67 -71
25.93 25.94 26.12 -33
195
2
LLCKOG 10.05 31/12/29
Lynas Last Sale Price $1.67
1:1 1.595 1.605 1.68 -57 105 Webjet Last Sale Price $11.27
WEBKOE 8.21 31/12/29 1:1 3.05 3.06 3.14 -13 20 Barrier Installment Warrants
ANZKOH 17.29 31/12/29 1:1 7.35 7.36 7.57 - 1 LYCKOA 1.10 31/12/29 1:1 .565 .575 .57 +.5 2010 WorleyParsons Last Sale Price $12.39 The A2 Milk Company Last Sale Price $10.11
Insurance Aust Grp Last Sale Price $6.89 ANZKOG 21.98 31/12/29 1:1 2.66 2.67 2.85 -77 132 WORKOA 9.65 31/12/29 1:1 2.73 2.74 2.80 -56 140 A2MJOM 7.41 20/01/21 1:1 2.69 2.70 2.70 -40 350
ANZLOE 23.23 31/12/29 1:1 2.05 2.07 2.07 -223 125
Medibank Private Last Sale Price $2.35
IAGSOM 2.01 18/06/21 1:1 4.94 4.95 4.93 -32 18 MPLBOR 0.00 13/12/18 1:1 3.32 3.30 3.30 +4 612 WORKOE 10.72 31/12/29 1:1 1.66 1.67 1.765 -136.5 150 Audio Pixels Last Sale Price $16.30
iShares China LCap Last Sale Price $55.80 ANZKOD 23.67 31/12/29 1:1 1.165 1.18 1.235 -76 300 MPLKOE 1.79 31/12/29 1:1 .555 .565 .55 -7 150 Woodside Pet Last Sale Price $31.10 AKPJOA 7.57 18/11/21 1:1 8.73 8.74 8.49 -100 5
IZZJOM 38.37 30/05/19 1:1 17.41 17.70 17.66 -187 4 ANZLOG 24.25 31/12/29 1:1 1.035 1.05 1.035 -452.5 280 WPLKOB 27.49 31/12/29 1:1 3.60 3.61 3.67 -25 30
Macq Grp Last Sale Price $109.89 Aristocrat Leisure Last Sale Price $21.91
Karoon Gas Aust Last Sale Price $0.92 Afterpay Touch Last Sale Price $11.97 MQGKOG 77.13 31/12/29 1:1 32.75 32.76 32.45 -315 25 WPLLOH 28.84 31/12/29 1:1 3.35 3.36 3.08 -32 10 ALLJOA 12.92 17/08/22 1:1 8.99 9.00 8.89 -242 5
KARJOK 0.59 15/03/23 1:1 .33 .335 .33 - 364 APTKOH 8.71 31/12/29 1:1 3.25 3.26 3.28 -77 18 MQGKOL 87.58 31/12/29 1:1 22.31 22.32 23.97 -363 5 Western Areas Last Sale Price $1.96 ALLJOB 16.40 17/08/22 1:1 5.50 5.51 5.27 -70 662
Alumina Last Sale Price $2.18 MQGKOJ 94.53 31/12/29 1:1 15.35 15.36 15.65 -410 10 WSAKOB 1.48 31/12/29 1:1 .47 .48 .49 -20.5 470 ANZ Banking Grp Last Sale Price $24.64
Lendlease Grp Last Sale Price $11.65 MQGKOH 99.22 31/12/29 1:1 10.67 10.68 11.09 -361 17
LLCIOM 9.50 17/05/19 1:1 2.67 2.68 2.89 -109 5 AWCKOE 1.95 31/12/29 1:1 .225 .235 .225 -3.5 150 Comex Gold Futures ANZJOG 22.30 14/04/20 1:1 2.34 2.35 2.50 -215 90
MQGLOF 106.54 31/12/29 1:1 5.84 5.85 5.87 -343 101 ANZJOM 19.16 20/01/21 1:1 5.48 5.49 5.57 -252 17
LLCISW 10.00 07/06/19 1:1 2.51 2.52 2.58 -47 10 Bellamys Aust Last Sale Price $7.35 MQGLOM 110.27 31/12/29 1:1 2.50 2.51 2.66 -316 6 ZGCKOA 1122.91 31/12/29 .01:1 1.825 1.835 1.87 +19 50
BALKOH 3.39 31/12/29 1:1 3.96 3.97 4.01 -184 2 ANZJON 19.88 20/01/21 1:1 4.75 4.76 4.90 -36 35
L1 Long Short Fund Last Sale Price $1.38 Metcash Last Sale Price $2.40 Comex Silver Futures ANZJOC 21.26 15/03/23 1:1 3.37 3.38 3.52 -112 90
LSFJOY 1.11 20/07/23 1:1 .255 .265 .275 -4.5 250 BALKOF 5.24 31/12/29 1:1 2.10 2.11 2.08 -22 115 ZSIKOA 12.57 31/12/29 .10:1 .29 .295 .295 +3 30
BALKOB 5.69 31/12/29 1:1 1.65 1.66 1.655 -25 250 MTSKOE 1.71 31/12/29 1:1 .685 .695 .665 - 20 Afterpay Touch Last Sale Price $11.97
Macq Grp Last Sale Price $109.89 Mayne Pharma Last Sale Price $0.89
MQGJOZ
MQGSWA
67.05
40.83
18/11/21
30/06/22
1:1
1:1
42.84
76.78
42.85
76.81
43.45 -1289
76.96 -272
3
2
Bapcor Last Sale Price $6.17
BAPKOA 5.28 31/12/29 1:1 .885 .895 .875 -33.5 250 MYXKOD 0.67 31/12/29 1:1 .205 .215 .215 -20.5 500 Barrier Put Warrants APTJOY 9.28 20/07/23
Boral Last Sale Price $4.89
1:1 2.68 2.69 2.85 -98 40
MQGJOA 84.23 15/03/23 1:1 25.65 25.66 25.70 -198 5 Bendigo&Adelaide Bk Last Sale Price $10.36 National Aust Bank Last Sale Price $23.39 The A2 Milk Company Last Sale Price $10.11 BLDJOA 3.45 30/11/23 1:1 1.43 1.44 1.40 - 15
MQGSO3 59.12 30/11/23 1:1 50.76 50.77 50.63 - 3 BENKOD 8.93 31/12/29 1:1 1.425 1.435 1.465 - 95 NABKOB 17.53 31/12/29 1:1 5.86 5.87 5.82 -183 10 A2MKOT 14.07 31/12/29 1:1 3.95 3.96 3.92 -2 70 Bank of Qld Last Sale Price $9.43
NABKON 19.30 31/12/29 1:1 4.08 4.09 4.33 -43 10
Mesoblast Last Sale Price $1.24 BHP Last Sale Price $31.29 NABKOG 20.02 31/12/29 1:1 3.37 3.38 3.55 -35 10 Altium Last Sale Price $20.84 BOQJOP 8.34 30/05/19 1:1 1.085 1.095 1.04 -42 300
MSBJOY 0.98 20/07/23 1:1 .25 .25 .25 -10.5 1 BHPXOD 28.00 27/06/19 2:1 2.11 2.12 2.12 +4 250 NABLOB 20.18 31/12/29 1:1 3.81 3.82 3.91 -135 10 ALUKOP 26.99 31/12/29 1:1 6.14 6.15 6.00 +203 2 BOQJOA 5.21 15/03/23 1:1 4.21 4.22 4.20 -7 6
National Aust Bank Last Sale Price $23.39 BHPXOC 29.11 27/06/19 2:1 1.36 1.37 1.52 +19 212 NABKOL 21.07 31/12/29 1:1 2.31 2.32 2.52 -118 75 ANZ Banking Grp Last Sale Price $24.64 BOQJOJ 7.48 15/03/23 1:1 1.945 1.955 1.95 -46 180
NABISW 15.60 07/06/19 1:1 8.28 8.29 8.38 -44 12 BHPKOD 23.67 31/12/29 1:1 7.62 7.63 7.64 -211 20 NABKOH 21.46 31/12/29 1:1 1.92 1.93 1.88 -94 47 ANZKOQ 29.52 31/12/29 1:1 4.87 4.88 4.63 +95 40 Brambles Last Sale Price $10.05
NABIOB 14.50 22/11/19 1:1 10.08 10.09 10.11 - 5 BHPMOD 26.43 31/12/29 1:1 4.85 4.86 5.40 +45 10 NABLOA 21.75 31/12/29 1:1 2.23 2.24 2.19 -173 225 ANZKOV 32.20 31/12/29 1:1 7.55 7.56 7.22 +112 1 BXBSO2 5.06 15/03/23 1:1 4.98 4.99 5.05 -11 7
10
Tables
WARRANTS cont’d
ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly ASX Ex Expiry Conv Last Weekly
Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s) Code Price Date Ratio Bid Ask Sale Chg Vol(00s)
C’wlth Bank of Aust Last Sale Price $68.27
CBAJOQ 58.35 30/05/19 1:1 9.92 9.93 10.15 -216 26
Macq Grp Last Sale Price $109.89
MQGJOZ 67.05 18/11/21 1:1 42.84 42.85 43.45 -1289 3
Suncorp Grp Last Sale Price $12.99
SUNJOA 8.15 15/03/23 1:1 4.83 4.84 4.83 -31 10 Index Call Warrants XJOLOJ
XJOLOI
5440.31 31/12/29 .01:1 2.13
5497.09 31/12/29 .01:1 1.55
2.15 2.12 -156
1.58 1.77 -179 155
95
CBAJOC 52.12 15/03/23 1:1 16.15 16.16 16.37 -73 3 MQGJOA 84.23 15/03/23 1:1 25.65 25.66 25.70 -198 5 S&P/ASX 200 Last Value 5552.5 XJOLOH 5548.10 31/12/29 .01:1 1.005 1.02 1.045 -135.5 1615
MQGSO3 59.12 30/11/23 1:1 50.76 50.77 50.63 - 3 Seven West Media Last Sale Price $0.59 XJOWOL 6100.00 20/03/19 .005:1 .21 .215 .23 -17.5 100
Coles Grp Last Sale Price $12.49 SWMJOR 0.43 14/04/20 1:1 .16 .18 .175 -7.5 800
COLJOA 9.09 30/11/23 1:1 3.39 3.40 3.39 - 22 Mesoblast Last Sale Price $1.24
MSBJOY 0.98 20/07/23 1:1 .25 .25 .25 -10.5 1 Sydney Airport Last Sale Price $7.08 Index Barrier Call Warrants Index Barrier Put Warrants
Computershare Last Sale Price $16.75 SYDJOR 5.29 14/04/20 1:1 1.78 1.79 1.75 +18 20 DJIA MINI E-CBOT
CPUSO2 7.00 14/07/22 1:1 9.75 9.76 9.84 - 3 National Aust Bank Last Sale Price $23.39 DJIA MINI E-CBOT DJXMOT 27801.68 31/12/29 .01:1 49.26 49.28 50.43 +934 1
NABJOM 19.76 20/01/21 1:1 3.63 3.64 3.60 -70 40 Tabcorp Hldgs Last Sale Price $4.26 DJXKOH 20928.83 31/12/29 .01:1 45.97 45.99 45.67 -713 1
CSL Last Sale Price $176.64 NABJOC 20.64 15/03/23 1:1 2.75 2.76 2.70 -65 50 TAHJOQ 2.97 30/05/19 1:1 1.28 1.29 1.29 +1 370 Nasdaq 100 E-MINI
CSLJOY 153.14 20/07/23 1:1 23.49 23.50 23.38 -582 5 TAHJOF 3.66 14/04/20 1:1 .595 .605 .605 -62 450
NIK 225 Futures Sgx NDXKOX 7959.83 31/12/29 .01:1 19.24 19.25 19.22 +376 3
NABSO2 13.64 30/11/23 1:1 9.75 9.76 9.72 - 6 NI2KOA 18934.37 31/12/29 .10:1 2.77 2.79 2.80 +134.5 3
Evolution Min Last Sale Price $3.30 Platinum Asset Last Sale Price $4.90 Westpac Banking Last Sale Price $24.86 S&P500 EMINI Futures
EVNJOA 1.75 17/08/22 1:1 1.54 1.55 1.54 +2 150
S&P500 EMINI Futures SPFKOZ 3101.60 31/12/29 .01:1 6.71 6.72 6.77 +111 50
PTMJOZ 3.61 18/11/21 1:1 1.285 1.295 1.245 -29 50 WBCJOM 17.54 20/01/21 1:1 7.31 7.32 7.43 -142 14 SPFKOM 2426.66 31/12/29 .01:1 2.64 2.65 2.65 -254 75
Harvey Norman Last Sale Price $3.15 QBE Insurance Grp Last Sale Price $10.39 WorleyParsons Last Sale Price $12.39 SPFKOH 2495.12 31/12/29 .01:1 1.69 1.695 1.675 -99.5 15 S&P/ASX 200 Last Value 5552.5
HVNJOJ 2.34 15/03/23 1:1 .805 .815 .825 +12 60 QBESO2 4.99 15/03/23 1:1 5.40 5.41 5.42 - 6 SPFKOJ 2516.73 31/12/29 .01:1 1.39 1.395 1.395 -100.5 80 XJOKOT 5870.63 11/12/18 .01:1 1.755 - 1.755 -26.5 130
WORJOM 10.98 20/01/21 1:1 1.40 1.41 1.34 -111 80 XJOLOP 5692.04 31/12/29 .01:1 2.38 2.40 2.13 +98 40
iShares China LCap Last Sale Price $55.80 South32 Last Sale Price $3.04 WORJOW 9.03 14/07/22 1:1 3.35 3.36 3.30 -181 80 S&P/ASX 200 Last Value 5552.5
XJOLOB 4950.00 31/12/29 .01:1 7.03 7.05 7.11 +599 15 XJOLOS 5742.01 31/12/29 .01:1 2.87 2.89 2.84 +134 50
IZZJOM 38.37 30/05/19 1:1 17.41 17.70 17.66 -187 4 S32JOY 2.35 14/07/22 1:1 .68 .69 .69 -5 100 Woodside Pet Last Sale Price $31.10 XJOLOR 5893.03 31/12/29 .01:1 4.38 4.40 4.10 +92 30
XJOKON 5052.00 31/12/29 .01:1 5.02 5.04 5.10 -132 67
Karoon Gas Aust Last Sale Price $0.92 The Star Entertain Last Sale Price $4.59 WPLJON 20.84 20/01/21 1:1 10.25 10.26 10.38 -61 8 XJOMOJ 5149.86 31/12/29 .01:1 4.03 4.05 4.05 -200 85 XJOKOZ 5959.85 31/12/29 .01:1 4.05 4.07 4.07 +127 430
KARJOK 0.59 15/03/23 1:1 .33 .335 .33 - 364 SGRJOA 3.61 18/11/21 1:1 .975 .985 1.025 +33 65 XJOMOG 5253.21 31/12/29 .01:1 3.00 3.02 3.07 -76 4726 XJOQOX 6102.06 31/12/29 .01:1 5.48 5.50 5.50 +128 738
Ymax Beta Aus20 XJOMOI 5303.42 31/12/29 .01:1 2.50 2.50 2.50 -82 955 XJOQOW 6165.52 31/12/29 .01:1 6.10 6.12 6.07 +134 5
L1 Long Short Fund Last Sale Price $1.38 SPDR 200 Fund Last Sale Price $52.17 YM1JOT 6.16 14/04/20 1:1 1.735 1.745 1.805 -13.5 100 XJOLOM 5338.07 31/12/29 .01:1 3.14 3.16 3.24 - 30 XJOMOQ 6352.27 31/12/29 .01:1 7.98 8.00 7.38 +68 39
LSFJOY 1.11 20/07/23 1:1 .255 .265 .275 -4.5 250 STWJOE 42.41 14/04/20 1:1 9.76 9.77 10.00 -84 40 YM1JOJ 7.02 15/03/23 1:1 .875 .885 .965 -22 500 XJOMOC 5354.54 31/12/29 .01:1 1.98 1.90 1.98 -132 1890 XJOKOS 6525.33 31/12/29 .01:1 9.71 9.73 9.72 +125 5
Share Options
VOLUME TRADED FOR MONDAY, DECEMBER 10, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Dec 18 70.00 .50 .50 170 1087 25.40 .30 24.30 Feb 19 118.00 1.66 1.60 20 2382 22.10 .29 7.45
CALL OPTIONS Dec 18
Dec 18
70.01
71.00
.50
.27
1.07 100 3221 25.40 .29 24.30
.25 392 1751 24.90 .19 13.12
Feb 19
Mar 19
122.00 .88 1.10
110.00 5.88 6.64
20 100 21.70 .18 3.93
10 10 23.70 .58 17.93
Stockland Last Sale Price $3.73
Dec 18
Jan 19
3.70
3.50
.08
.24
.07
.30
10
70
- 25.30 .60 44.48
85 22.90 .82 3.19
PUT OPTIONS
AGL Energy Last Sale Price $19.47 Dec 18 71.01 .27 .30 25 908 24.90 .19 12.88 Mar 19 114.00 3.96 7.60 65 60 22.70 .46 12.08 AGL Energy Last Sale Price $19.47
Dec 18 19.50 .27 .34 2 442 21.20 .51 45.16 Dec 18 72.00 .14 .12 244 6135 24.70 .11 6.56 Mar 19 124.00 1.16 2.10 300 39 21.40 .20 3.52 The Star Entertain Last Sale Price $4.59 Dec 18 20.01 .62 .60 25 105 21.00 -.78 13.63
Dec 18 20.00 .09 .06 30 2275 20.60 .23 14.49 Dec 18 73.00 .07 .08 131 6754 24.80 .06 3.16 Apr 19 130.00 .71 1.82 125 135 20.70 .13 1.75 Jan 19 4.60 .15 .11 42 1000 23.10 .54 25.93 Jan 19 18.00 .12 .11 110 584 22.30 -.13 4.69
Jan 19 19.50 .54 .49 200 3701 19.30 .55 21.80 Dec 18 74.00 .03 .04 300 11854 24.90 .03 1.46 Jun 19 110.00 7.32 7.60 7 10 23.80 .60 12.15 Sonic Healthcare Last Sale Price $21.64 Mar 19 23.50 4.63 4.60 18 358 26.70 -.98 10.32
Jan 19 20.50 .17 .17 50 267 18.90 .26 7.13 Dec 18 75.00 .01 .02 1500 5379 25.10 .01 .49 Jun 19 114.00 5.34 5.72 5 - 23.00 .52 8.87 Dec 18 22.00 .23 .18 180 - 25.90 .37 34.50 Sep 19 23.50 4.99 - 16 - 13.50 -1.00 6.15
Mar 19 20.51 .31 .27 50 3030 20.30 .40 5.33 Dec 18 71.00 .31 .35 352 332 20.10 .21 9.21 Jun 19 116.00 4.52 4.64 4 36 22.70 .48 7.51 Jan 19 24.00 .04 .03 30 674 18.10 .07 1.28 Sep 19 26.00 7.43 7.46 3 3 11.90 -1.00 5.80
Jan 19 68.00 2.10 5.18 5 2797 19.70 .58 21.27 Jun 19 120.00 3.14 8.05 125 83 22.10 .40 5.21 Mar 19 26.00 .04 .03 100 300 19.40 .06 .54 Dec 19 27.00 8.51 8.60 5 5 22.00 -1.00 4.87
Amcor Last Sale Price $13.25 Jan 19 69.00 1.56 1.55 20 3855 19.10 .49 18.13 Jun 21 82.00 30.11 31.00 8 76 29.90 .90 .80
Dec 18 13.25 .18 .23 50 790 21.20 .53 46.33 Jan 19 70.00 1.11 1.07 399 1801 18.50 .40 12.96 Mar 19 26.50 .03 .03 200 200 19.90 .05 .39 Amcor Last Sale Price $13.25
Mar 19 13.75 .23 .21 100 520 15.90 .43 5.81 Jan 19 70.01 1.11 - 40 185 18.50 .40 12.96 National Aust Bank Last Sale Price $23.39 Jun 19 23.50 .41 .38 300 - 17.10 .37 3.46 Dec 18 13.50 .34 .24 50 1393 21.30 -.69 21.29
Mar 19 15.00 .03 .04 900 922 16.20 .12 .76 Jan 19 71.00 .77 .73 130 3514 18.20 .32 8.95 Dec 18 24.30 .05 .04 500 667 36.70 .13 19.51 Santos Last Sale Price $5.69 Dec 18 16.51 3.25 2.65 200 215 49.90 -1.00 -
May 19 14.00 .22 .22 900 - 15.10 .41 3.52 Jan 19 71.01 .77 1.38 40 200 18.20 .32 8.95 Dec 18 24.10 .16 .14 200 844 26.80 .27 22.70 Dec 18 5.75 .09 .05 300 50 57.10 .43 144.33
Jun 19 13.75 .34 .36 100 400 15.10 .50 4.61 Jan 19 72.00 .52 .54 108 5702 17.90 .24 6.04 Dec 18 24.30 .12 .10 157 1817 26.70 .21 16.31 Dec 18 4.00 1.70 1.38 80 170 101.50 .99 2.92
AMP Last Sale Price $2.28
Dec 18 24.31 .12 .12 70 579 26.70 .21 16.31 Dec 18 2.30 .07 .07 540 6100 43.20 -.53 80.04
AMP Last Sale Price $2.28 Jan 19 73.00 .34 .64 60 5675 17.80 .18 4.01 Dec 18 6.00 .05 .06 150 3521 40.80 .23 29.16 Dec 18 3.51 1.23 1.08 1000 1640 108.50 -1.00 -
Jan 19 74.01 .22 .28 100 322 17.80 .13 2.56 Dec 18 25.07 .03 .04 210 7936 26.40 .06 3.55 Dec 18 6.25 .01 .07 1050 2552 40.50 .09 8.75
Dec 18 2.20 .13 .11 200 200 51.50 .68 65.49 Jan 19 20.01 3.51 3.73 80 260 31.50 .94 4.41 Jan 19 2.20 .09 .07 500 - 38.70 -.35 29.58
Jan 19 75.00 .14 .16 70 2546 17.80 .09 1.63 Jan 19 5.01 .74 .66 20 520 35.80 .87 9.06 Jan 19 2.30 .13 .12 250 2297 38.10 -.48 38.28
Ansell Last Sale Price $21.85 Jan 19 78.00 .04 - 100 108 18.20 .03 .41 Jan 19 23.50 .64 .62 115 510 20.30 .53 21.71 Jan 19 5.50 .38 .31 50 66 33.90 .66 26.50
Jan 19 25.00 .03 .05 20 485 21.70 .05 1.09 Feb 19 65.00 4.49 4.90 1 141 21.40 .75 8.78 Jan 19 24.00 .42 .44 15 255 20.00 .41 14.25 Jan 19 2.40 .19 .17 400 2300 38.10 -.61 24.36
Jan 19 24.50 .27 .23 440 436 19.70 .30 8.99 Jan 19 5.51 .38 .31 10 10 33.80 .65 27.19 Feb 19 2.10 .08 .08 50 - 40.30 -.27 17.31
ANZ Banking Grp Last Sale Price $24.64 Feb 19 68.00 2.46 2.50 1030 150 19.70 .59 15.86 Jan 19 5.75 .24 .22 75 395 33.20 .51 34.17
Feb 19 69.00 1.93 1.88 20 334 19.30 .52 13.94 Jan 19 26.00 .05 .05 20 828 19.80 .08 1.70 Jun 19 3.51 1.30 - 1000 100 22.40 -1.00 5.60
Dec 18 25.00 .19 .32 250 - 37.50 .35 70.36 Feb 19 23.50 .81 .80 70 120 19.70 .55 17.19 Jan 19 6.00 .14 .12 100 2618 32.80 .37 20.22 Jun 19 8.00 5.79 5.76 3 3 53.20 -1.00 5.60
Dec 18 25.50 .06 .07 575 - 35.70 .15 22.22 Feb 19 71.00 1.11 1.15 25 31 18.60 .39 8.02 Jan 19 6.26 .08 .08 200 250 32.60 .24 11.16
Feb 19 78.00 .13 .14 140 110 19.40 .09 .94 Feb 19 25.00 .27 .25 180 423 18.70 .27 5.59 Dec 19 5.50 3.37 3.30 10 165 24.80 -1.00 6.19
Dec 18 21.01 3.66 4.27 50 221 50.90 .97 4.04 Feb 19 25.50 .17 .15 80 305 18.60 .20 3.58 Feb 19 6.00 .21 .17 48 784 32.60 .42 18.64 Jun 20 7.50 5.38 5.40 4 4 41.00 -1.00 4.68
Dec 18 22.01 2.69 5.21 46 138 44.80 .94 7.41 Mar 19 65.01 3.82 - 30 - 20.60 .74 2.75 Mar 19 4.00 1.73 - 80 144 41.80 .96 2.06
Mar 19 69.00 2.11 2.20 45 663 19.00 .55 10.35 Mar 19 25.50 .28 .27 200 600 18.10 .26 4.01 Ansell Last Sale Price $21.85
Dec 18 24.00 .92 1.03 6 10 32.60 .71 37.03 Apr 19 25.00 .49 .47 50 39 18.10 .36 5.66 Jun 19 6.26 .31 - 72 40 31.00 .43 9.94
Dec 18 24.50 .57 .64 6 - 30.40 .57 58.58 Mar 19 71.00 1.31 1.30 50 270 18.50 .43 6.43 Jun 21 3.40 2.41 3.16 72 188 33.80 .94 .84 Dec 18 21.00 .11 .08 80 70 28.20 -.18 16.70
Mar 19 74.00 .58 .65 40 1144 18.20 .28 2.84 Jun 19 24.00 .98 1.02 20 2 19.40 .55 7.69 Dec 18 21.50 .23 .18 105 1625 27.30 -.34 35.69
Dec 18 25.00 .32 .30 100 180 28.70 .40 42.42 Suncorp Grp Last Sale Price $12.99
Dec 18 25.01 .31 .45 162 514 28.70 .40 41.75 Apr 19 70.00 1.77 1.97 15 30 18.00 .51 7.03 Newcrest Min Last Sale Price $21.30 Dec 18 22.50 .79 .24 25 345 26.40 -.74 21.26
Dec 18 25.50 .15 .18 10 264 27.50 .24 20.20 Apr 19 71.00 1.40 1.43 20 15 17.60 .45 5.52 Dec 18 17.00 4.31 4.80 70 73 56.50 .99 1.56 Jan 19 13.93 .07 .06 20 155 19.00 .18 4.28 Dec 18 24.00 2.16 1.50 50 60 31.10 -.99 1.52
Dec 18 26.00 .06 .08 380 453 26.80 .12 8.08 May 19 74.00 .89 .91 300 - 17.00 .34 2.75 Dec 18 21.00 .57 .53 148 1929 28.50 .64 42.84 Mar 19 15.42 .03 .03 600 5255 20.10 .09 .64 Jan 19 21.00 .33 .35 20 50 22.60 -.27 11.80
Dec 18 27.00 .01 .02 30 3539 26.40 .02 1.08 Sep 19 74.00 1.43 1.60 10 1140 17.30 .44 2.63 Dec 18 21.50 .29 .40 341 2813 27.30 .44 45.96 Mar 19 15.92 .01 .02 3250 3250 20.80 .06 .39 Jan 19 22.50 1.00 .97 10 120 21.20 -.62 12.89
Dec 18 28.01 .00 .02 30 613 26.60 - .13 Sep 19 75.01 .98 1.00 7 10 17.10 .41 1.80 Dec 18 21.51 .29 .16 70 522 27.30 .44 45.96 Jun 19 14.17 .21 .23 600 - 17.70 .36 3.02 May 19 23.00 2.10 - 50 - 22.70 -.57 9.18
Dec 18 25.50 .17 .21 60 - 22.30 .26 14.40 Dec 19 70.00 3.21 3.35 6 6 18.50 .61 4.58 Dec 18 22.00 .13 .15 375 6134 26.60 .25 20.25 Sydney Airport Last Sale Price $7.08 ANZ Banking Grp Last Sale Price $24.64
Dec 18 26.00 .07 .12 90 30 21.80 .14 6.17 Coca-Cola Amatil Last Sale Price $8.42 Dec 18 22.50 .05 .04 100 8734 26.20 .11 7.79 Dec 18 6.75 .35 .32 5 583 27.40 .87 11.72 Dec 18 24.00 .11 - 150 - 38.70 -.22 40.74
Dec 18 26.50 .03 .06 20 10 21.60 .07 2.47 Dec 18 10.25 .01 .03 30 81 66.20 .04 5.91 Dec 18 21.50 .34 .30 48 600 23.30 .46 32.37 Dec 18 6.76 .34 .34 200 690 27.30 .86 11.72 Dec 18 24.50 .27 .16 601 - 37.90 -.42 99.99
Jan 19 23.51 1.51 1.59 100 370 23.20 .76 12.24 Jan 19 8.50 .29 .27 30 20 27.20 .51 27.80 Dec 18 22.00 .17 .23 88 - 23.00 .28 16.18 Dec 18 7.01 .15 .10 60 303 24.10 .62 37.49 Dec 18 25.00 .55 .09 100 100 37.50 -.66 68.51
Jan 19 25.00 .56 .57 90 - 20.20 .47 18.03 Feb 19 8.50 .38 .39 50 - 26.90 .53 22.26 Jan 19 20.50 1.17 .80 60 528 22.50 .73 13.78 Dec 18 7.25 .04 .04 40 1166 22.10 .28 18.75 Dec 18 23.00 .07 .08 20 900 33.90 -.10 9.43
Jan 19 25.50 .36 .43 50 30 19.60 .36 11.59 Jan 19 21.00 .83 .56 60 970 21.90 .62 19.93 Jan 19 7.00 .18 .18 100 3848 19.90 .62 11.77 Dec 18 23.50 .14 .11 11 700 32.50 -.17 18.18
Jan 19 26.00 .21 .23 212 1690 19.10 .25 6.92 Coles Grp Last Sale Price $12.49 Jan 19 21.50 .57 .49 91 16922 21.50 .50 21.23 Jan 19 7.01 .14 .14 100 1173 19.90 .61 8.41
Dec 18 12.50 .23 .25 100 147 27.40 .52 59.78 Dec 18 24.00 .24 .17 2 2993 31.10 -.29 32.32
Jan 19 26.50 .13 .14 20 1071 18.90 .17 4.03 Jan 19 22.00 .38 .40 70 1189 21.30 .38 13.97 Jan 19 7.25 .07 .07 300 770 19.20 .42 8.41 Dec 18 24.50 .41 .24 266 6188 30.00 -.43 55.89
Jan 19 27.00 .07 .10 62 5560 18.70 .11 2.09 Dec 18 12.75 .12 - 120 50 26.60 .34 31.88 Jan 19 22.50 .24 .27 1575 1854 21.50 .28 8.94 Feb 19 7.25 .12 .12 80 479 19.50 .46 8.36 Dec 18 25.00 .68 .48 600 18081 29.60 -.60 43.09
Jan 19 27.50 .04 .04 540 9226 18.60 .06 1.13 Computershare Last Sale Price $16.75 Feb 19 22.00 .60 .61 40 874 22.60 .44 13.89 Mar 19 7.26 .15 .13 50 - 18.50 .49 7.09 Dec 18 25.50 1.04 .90 1429 3277 30.30 -.74 24.24
Jan 19 27.51 .04 .06 46 78 18.60 .06 1.13 Dec 18 17.00 .23 .17 20 15 30.50 .41 46.55 Jun 19 17.01 4.55 3.86 70 15 25.00 .93 2.27 Dec 18 26.00 1.46 .95 90 1223 32.00 -.84 13.47
Feb 19 24.50 1.01 - 1500 - 20.40 .59 17.52 Jun 19 24.50 .46 .48 36 200 22.70 .29 3.94 Tabcorp Hldgs Last Sale Price $4.26
CSL Last Sale Price $176.64 Dec 18 4.23 .10 .12 457 647 29.10 .58 54.52 Dec 18 26.50 1.93 1.55 10 8817 34.70 -.90 8.75
Feb 19 25.00 .75 .93 2000 - 19.80 .50 15.01 Dec 18 27.50 2.89 .80 200 877 40.90 -.96 4.04
Feb 19 26.50 .24 .30 3050 4532 18.70 .25 4.90 Dec 18 160.01 17.41 18.50 10 19 48.70 .90 14.56 Origin Energy Last Sale Price $6.86 Mar 19 4.21 .19 .19 365 - 23.40 .61 11.00
Dec 18 178.00 3.44 3.92 10 45 34.50 .47 64.62 Jan 19 7.25 .14 .14 260 260 29.10 .34 16.19 Dec 18 32.01 7.36 5.54 20 241 59.40 -1.00 -
Feb 19 27.00 .16 .21 100 670 18.50 .18 3.20 Telstra Corp Last Sale Price $3.04 Dec 18 24.50 .43 .38 25 - 23.70 -.43 35.39
Feb 19 27.50 .10 .13 55 502 18.40 .12 2.00 Dec 18 180.00 2.56 2.87 170 368 33.80 .39 48.09 Feb 19 7.26 .20 .20 90 70 28.70 .39 14.74
Dec 18 186.00 .90 .79 4 667 32.60 .18 16.91 Jun 19 8.76 .07 .09 40 40 26.40 .16 1.86 Dec 18 2.75 .29 .28 100 698 40.00 .94 5.46 Dec 18 25.50 1.02 .65 18 - 22.80 -.74 13.58
Mar 19 19.01 5.78 6.24 50 349 26.50 .98 2.04 Dec 18 3.05 .06 .04 100 3230 28.90 .50 60.03 Jan 19 21.50 .09 - 50 - 28.40 -.07 2.74
Mar 19 22.01 3.00 - 46 - 22.20 .87 5.03 Dec 18 186.01 .90 .94 21 1528 32.60 .18 16.91 Sep 19 8.00 .25 .23 30 75 26.40 .37 4.57
Dec 18 190.00 .40 .45 35 2937 32.50 .10 7.51 Dec 18 3.23 .01 .01 340 17514 26.10 .09 5.46 Jan 19 23.00 .23 .20 420 300 24.30 -.18 7.41
Mar 19 25.51 .70 1.96 50 740 18.90 .45 9.58 Dec 18 192.00 .26 .28 30 1180 32.50 .07 4.88 Orica Last Sale Price $16.87 Jan 19 3.07 .08 .09 100 30730 21.20 .50 20.88 Jan 19 23.50 .32 .29 20 954 23.00 -.24 10.30
Mar 19 26.01 .52 .68 122 271 18.50 .38 7.07 Dec 18 196.00 .10 .38 130 976 32.60 .03 1.97 Dec 18 16.01 .94 - 9 9 31.10 .86 14.75 Mar 19 2.84 .27 .28 270 590 24.00 .76 7.71 Jan 19 24.00 .45 .40 2 545 21.80 -.32 14.49
Mar 19 27.00 .27 .32 26 1856 18.00 .24 3.60 Jan 19 160.00 19.20 20.35 20 35 33.90 .83 11.50 Dec 18 18.00 .03 .03 30 120 26.90 .08 4.92 Mar 19 3.14 .09 .09 300 2138 21.80 .47 9.36 Jan 19 24.50 .63 .59 236 625 20.90 -.43 20.29
Mar 19 27.01 .27 .36 40 488 18.00 .24 3.60 Jan 19 178.00 6.33 - 10 - 27.30 .52 28.46 Jan 19 18.50 .06 .05 40 189 20.00 .12 2.82 Jan 19 24.51 .63 .23 50 1075 20.90 -.43 20.29
Mar 19 28.00 .13 .15 250 2577 17.90 .14 1.77 Feb 19 17.00 .58 .53 100 - 20.40 .54 17.10 Treasury Wine Last Sale Price $13.75
Mar 19 28.50 .09 .12 325 1134 17.90 .10 1.22 Jan 19 182.00 4.50 7.50 10 35 26.60 .42 20.19 Feb 19 15.00 .38 .39 1000 - 33.10 .33 13.63 Jan 19 25.00 .86 .75 98 371 20.20 -.54 16.26
Jan 19 186.00 3.07 3.40 2 119 26.00 .33 13.79 Mar 19 18.00 .34 .33 50 9 19.80 .35 6.75 Jan 19 26.00 1.54 1.34 40 2115 19.70 -.78 5.96
Mar 19 30.00 .03 .04 400 898 18.40 .04 .41 Feb 19 15.50 .26 .27 500 - 32.90 .25 9.33
Apr 19 27.00 .35 .39 200 360 18.00 .28 3.90
Jan 19 188.00 2.52 2.70 18 143 25.80 .29 11.30 Oil Search Last Sale Price $7.33 Mar 19 20.00 .04 .04 250 250 38.20 .05 1.10 Jan 19 27.50 2.90 2.68 25 154 21.80 -.99 1.13
Jan 19 198.00 .84 .97 15 88 25.40 .12 3.77 Jan 19 7.25 .32 .31 580 160 26.20 .60 25.98 Jun 19 16.50 .38 .35 250 34 30.20 .29 5.04 Feb 19 24.50 .80 .73 60 1035 20.70 -.42 16.01
May 19 27.50 .33 .35 650 - 18.50 .28 2.84 Feb 19 178.00 8.42 9.22 450 - 27.70 .54 23.51
Jun 19 26.00 .81 .90 300 1120 19.50 .47 6.00 Jan 19 7.50 .20 .17 500 800 25.20 .45 21.11 Feb 19 28.01 3.33 3.09 23 95 18.80 -1.00 -
Feb 19 182.00 6.50 8.19 5 5 27.00 .46 18.15 Feb 19 7.50 .29 .26 600 - 27.20 .49 19.51 Westpac Banking Last Sale Price $24.86 Mar 19 22.01 .28 .26 200 - 23.50 -.14 3.87
Jun 19 26.51 .53 .48 50 25 19.10 .41 3.93 Feb 19 184.00 5.67 6.84 20 - 26.70 .43 15.83 Dec 18 24.00 .97 1.06 3 - 45.40 .81 40.38
Mar 19 7.75 .26 .24 85 3470 27.10 .43 11.65 Mar 19 27.01 2.38 .83 200 570 15.30 -1.00 .14
ASX Last Sale Price $58.59 Feb 19 194.00 2.63 3.15 10 22 25.70 .26 7.34 Mar 19 8.50 .07 .07 500 3225 25.80 .19 3.43 Dec 18 25.00 .28 .28 22 - 37.70 .45 100.94 Mar 19 28.51 3.72 1.60 200 410 12.70 -1.00 -
Dec 18 53.01 5.80 6.00 5 65 47.00 .91 12.46 Mar 19 176.00 11.44 12.00 11 11 28.80 .58 20.46 Apr 19 7.25 .52 .49 150 37 27.80 .61 16.05 Dec 18 25.50 .10 .13 130 - 35.50 .22 36.71 Apr 19 26.50 2.17 1.59 400 380 17.70 -.76 3.35
Dec 18 61.00 .12 .15 15 45 20.60 .13 6.80 Mar 19 180.00 9.37 13.85 50 14 28.10 .53 17.75 Apr 19 7.75 .28 .27 150 - 26.50 .45 10.51 Dec 18 26.00 .03 .04 130 132 34.30 .08 9.18 Apr 19 28.00 3.36 3.06 450 593 14.00 -1.00 -
Dec 18 62.00 .04 .06 50 263 20.10 .05 2.27 Mar 19 182.00 8.44 11.40 8 5 27.90 .50 16.00 Dec 18 20.01 4.86 5.32 50 300 48.30 1.00 1.33 Jun 19 27.01 3.31 1.70 100 45 19.80 -.73 6.96
Jan 19 60.00 .88 .95 84 81 17.20 .40 11.92 Mar 19 196.00 3.71 3.93 5 9 26.60 .30 7.04 OZ Min Last Sale Price $8.39 Dec 18 25.00 .41 .43 100 327 29.00 .48 55.39 Jun 19 31.01 6.92 - 20 - 21.90 -1.00 4.04
Jan 19 62.00 .34 .36 60 60 16.70 .21 4.60 Apr 19 180.00 9.87 10.64 50 - 26.60 .54 15.11 Jan 19 9.00 .17 .46 60 1340 32.40 .31 15.60 Dec 18 25.01 .41 .51 50 243 29.00 .47 54.72 Jun 19 33.01 8.88 6.16 100 398 25.10 -1.00 3.74
May 19 198.00 4.88 - 10 - 24.90 .34 5.87 Feb 19 8.50 .47 - 60 - 33.30 .53 27.34 Dec 18 25.50 .22 .18 190 375 28.10 .31 29.36
Alumina Last Sale Price $2.18 Sep 19 228.00 2.46 2.79 10 - 24.00 .19 1.75 Mar 19 8.75 .42 .37 20 220 32.50 .48 16.96 Dec 18 25.51 .21 .20 100 339 28.10 .31 28.70 ASX Last Sale Price $58.59
Jan 19 2.31 .06 .06 250 - 34.00 .36 20.02 Sep 19 236.00 1.75 2.01 12 - 23.90 .15 1.24 Dec 18 56.00 .15 .09 100 254 24.40 -.12 8.50
Qantas Airways Last Sale Price $5.51 Dec 18 26.00 .10 .15 100 808 27.60 .18 13.35
Dec 18 57.00 .32 .28 572 593 23.50 -.22 17.84
Aurizon Hldgs Last Sale Price $4.36 Jun 21 188.00 21.93 23.55 23 - 24.00 .67 4.92 Dec 18 5.75 .04 .03 67 1071 32.40 .23 21.08 Dec 18 27.00 .01 .02 500 11160 27.60 .04 2.00
Dec 18 4.30 .10 .13 100 1703 25.00 .65 34.25 Jan 19 5.75 .11 .10 67 150 26.00 .37 15.84 Dec 18 25.00 .43 .44 100 - 23.00 .49 35.48 Dec 18 58.00 .61 .48 80 631 22.90 -.37 34.55
Dec 18 4.50 .01 .02 410 - 21.90 .21 11.42
Caltex Aust Last Sale Price $26.83 Dec 18 59.01 1.09 .88 20 300 22.80 -.55 38.23
Jan 19 27.00 .76 .72 5 20 21.60 .52 22.48 Jan 19 6.00 .05 .05 1059 2829 25.40 .20 7.20 Jan 19 21.01 3.97 4.10 50 380 32.10 .95 3.83 Dec 18 62.00 3.54 2.80 90 130 27.50 -.90 7.08
Jan 19 4.30 .15 .18 100 850 19.40 .63 17.29 Apr 19 30.00 .36 .33 23 - 22.50 .28 3.68 Jan 19 6.50 .01 - 1000 - 24.80 .04 .86 Jan 19 25.00 .67 .69 50 89 20.30 .52 21.38
Mar 19 4.60 .09 .10 5916 12235 20.50 .39 6.53 Jan 19 25.50 .44 .42 110 2526 19.60 .41 14.04 Jan 19 55.00 .38 .31 120 - 19.90 -.15 5.08
Flight Centre Travel Last Sale Price $45.02 QBE Insurance Grp Last Sale Price $10.39 Jan 19 26.00 .28 .28 360 919 19.20 .30 8.78 Alumina Last Sale Price $2.18
Bendigo&Adelaide Bk Last Sale Price $10.36 Dec 18 46.50 .60 .60 10 - 39.50 .33 44.59 Dec 18 10.50 .17 .20 171 486 32.90 .45 55.89
Dec 18 11.25 .02 .03 70 90 34.60 .08 6.41 Jan 19 26.50 .17 .17 250 2132 18.90 .21 5.27 Dec 18 2.20 .07 .07 500 1165 45.50 -.53 83.72
Jan 19 51.00 .29 .29 10 20 29.60 .14 5.11 Dec 18 10.76 .09 .29 15 100 32.80 .28 28.74 Dec 18 2.40 .23 .24 100 22600 53.70 -.85 22.83
Sep 19 10.50 .52 .46 70 - 19.90 .61 6.30 Feb 19 46.00 2.29 2.55 125 - 33.00 .50 25.09 Dec 18 11.50 .01 .03 30 5130 36.30 .05 4.79 Jan 19 27.00 .10 .09 1000 1760 18.80 .13 3.03
Jan 19 27.01 .09 .09 300 200 18.80 .13 2.87 Jan 19 2.10 .07 .07 30 740 33.80 -.34 23.66
BHP Last Sale Price $31.29 Fortescue Metals Grp Last Sale Price $4.07 Jan 19 10.25 .44 .47 20 40 24.40 .61 22.91 Jan 19 2.40 .26 .26 100 490 35.80 -.76 12.74
Feb 19 11.00 .20 .22 30 100 22.10 .34 9.26 Jan 19 27.50 .05 .07 150 3534 18.90 .08 1.60
Dec 18 31.00 .63 .73 10 360 41.10 .61 97.69 Dec 18 4.00 .12 .10 200 700 53.00 .65 112.10 Feb 19 21.01 4.04 4.25 20 110 28.00 .93 3.87 Jan 19 2.60 .43 .44 250 272 39.40 -.91 3.64
Dec 18 31.50 .34 .53 54 1117 38.90 .44 100.61 Dec 18 4.10 .06 .05 300 649 50.80 .45 134.52 Feb 19 11.50 .09 .10 350 496 21.90 .19 4.27 Feb 19 2.10 .10 .08 110 952 35.20 -.35 21.49
Mar 19 10.50 .48 - 50 - 24.90 .55 15.47 Feb 19 27.00 .20 .23 110 358 18.50 .21 3.87
Dec 18 32.50 .07 .10 430 563 36.00 .13 18.96 Dec 18 4.20 .03 .03 500 1525 50.50 .26 67.26 Feb 19 27.50 .13 .14 215 974 18.40 .15 2.48
Dec 18 33.00 .02 .04 50 1541 35.30 .05 5.83 Dec 18 3.70 .40 .38 1000 1650 54.00 .87 20.38 Mar 19 10.51 .40 - 15 65 24.90 .54 12.73 Aurizon Hldgs Last Sale Price $4.36
Dec 18 29.00 2.42 4.18 150 185 40.10 .89 14.32 Mar 19 11.00 .28 .31 200 1092 24.10 .41 8.86 Feb 19 29.50 .02 .02 500 664 18.50 .03 .40 Dec 18 4.30 .04 .04 100 400 25.20 -.35 34.25
Dec 18 3.80 .31 .29 150 1247 49.80 .81 32.61 Mar 19 25.00 1.06 1.11 150 1 19.60 .56 14.28
Dec 18 31.00 .85 .67 20 2287 33.40 .59 59.39 Dec 18 4.00 .15 .15 200 12879 43.30 .62 69.30 Mar 19 12.25 .06 .06 75 100 23.80 .14 1.77 Bendigo&Adelaide Bk Last Sale Price $10.36
Dec 18 31.50 .58 .65 30 6889 32.40 .47 61.51 Mar 19 30.50 .02 .02 500 5685 17.70 .03 .27
Dec 18 4.10 .10 .10 200 4965 41.00 .48 77.45 Ramsay Health Care Last Sale Price $53.45 Apr 19 27.00 .40 .41 100 395 17.80 .30 4.30 Dec 18 10.25 .13 .10 15 370 25.70 -.38 40.04
Dec 18 32.00 .37 .50 33 9375 31.70 .36 39.24 Dec 18 4.11 .09 .08 250 790 40.80 .47 73.38 Dec 18 56.00 .19 .19 15 202 26.90 .16 11.80 Jan 19 10.00 .15 .16 8 830 21.30 -.28 11.49
Dec 18 32.50 .23 .26 122 22014 31.30 .25 23.86 Apr 19 28.00 .20 .21 50 650 17.40 .19 2.23
Dec 18 4.20 .06 .06 250 9471 39.30 .33 44.84 May 19 27.50 .34 .36 1150 - 18.00 .30 2.94 BHP Last Sale Price $31.29
Dec 18 32.51 .23 .23 10 646 31.30 .25 23.86 Dec 18 4.21 .05 .13 80 1120 39.10 .32 40.76 Rio Tinto Last Sale Price $71.95
Dec 18 33.00 .13 .12 220 17667 31.10 .16 13.79 Dec 18 74.00 .23 1.29 220 686 34.10 .19 28.54 Jun 19 20.00 5.21 5.25 5 10 26.60 .91 2.53 Dec 18 30.00 .08 .09 20 1958 42.30 -.13 23.33
Dec 18 4.30 .03 .02 200 14255 38.00 .21 24.46 Jun 19 26.50 .64 .68 300 775 18.30 .43 4.70 Dec 18 31.00 .32 .29 60 750 39.40 -.39 91.86
Dec 18 33.01 .13 .22 10 1572 31.10 .16 13.79 Dec 18 4.10 .10 .09 200 - 33.60 .49 52.31 Dec 18 75.00 .09 .18 50 915 33.50 .09 11.41
Dec 18 34.01 .04 .04 291 4399 31.40 .06 4.24 Dec 18 76.00 .03 .06 120 255 33.40 .04 3.80 Sep 19 24.01 1.80 2.00 20 20 19.80 .71 4.82 Dec 18 31.50 .55 .39 21 151 38.30 -.57 97.69
Dec 18 4.20 .07 .06 310 - 32.40 .35 32.38 Dec 19 25.00 1.54 1.70 50 - 19.90 .60 6.05 Dec 18 28.00 .05 .07 75 2628 42.30 -.05 5.30
Dec 18 34.50 .02 .04 420 5977 31.80 .04 2.12 Jan 19 4.10 .18 .16 120 8485 32.80 .52 35.09 Dec 18 59.01 13.03 21.17 10 25 62.10 .98 4.15
Dec 18 35.00 .01 .04 180 4528 32.10 .02 1.06 Dec 18 61.00 11.06 11.30 12 34 55.90 .97 5.30 Jun 21 21.00 4.40 4.51 30 408 24.60 .84 .86 Dec 18 28.01 .05 .06 500 1061 42.30 -.05 5.30
Jan 19 4.20 .14 .13 550 15565 32.20 .44 26.32 Dec 18 28.50 .07 .11 20 2222 41.10 -.08 7.95
Dec 18 35.01 .01 .03 80 1292 32.10 .02 1.06 Jan 19 4.30 .10 .09 1380 29477 31.80 .35 18.52 Dec 18 65.01 7.16 7.90 184 643 44.40 .92 9.92 Wesfarmers Last Sale Price $31.00
Dec 18 36.00 .00 .03 100 6508 32.70 - .32 Dec 18 70.00 2.76 3.25 17 295 33.60 .71 37.36 Dec 18 29.00 .12 .14 50 7036 39.70 -.11 12.73
Jan 19 4.31 .10 .09 80 1170 31.80 .35 18.52 Dec 18 30.95 .54 .88 25 770 24.60 .54 51.91 Dec 18 30.00 .27 .20 52 3078 36.70 -.23 28.10
Dec 18 32.00 .43 .55 20 - 26.80 .38 28.19 Jan 19 4.40 .07 .07 275 8582 31.60 .28 13.65 Dec 18 73.00 .99 1.20 10 371 30.10 .41 45.66 Dec 18 32.00 .14 .18 1 6384 23.40 .22 15.52
Jan 19 30.50 1.65 1.88 28 179 27.00 .65 21.81 Feb 19 4.00 .29 .26 200 215 34.00 .61 26.66 Dec 18 74.00 .63 .58 165 1126 29.40 .30 29.05 Dec 18 30.01 .27 .21 630 3100 36.70 -.23 28.63
Dec 18 32.71 .04 .06 18 455 23.30 .09 4.82 Dec 18 30.50 .39 .28 147 1533 35.30 -.31 41.36
Jan 19 31.50 1.07 1.16 243 1225 25.90 .52 27.13 Feb 19 4.20 .18 .18 50 800 32.40 .47 22.42 Dec 18 75.00 .39 .50 240 2711 29.00 .21 17.76 Jan 19 31.29 .73 .80 26 95 19.10 .50 18.69
Jan 19 32.01 .83 .97 15 275 25.40 .45 21.17 Mar 19 4.20 .22 .19 500 530 33.50 .51 18.10 Dec 18 78.00 .07 .12 130 2007 28.60 .05 3.00 Dec 18 31.00 .56 .39 86 3646 34.10 -.41 59.39
Feb 19 30.94 1.21 1.23 2316 - 20.20 .58 18.22 Dec 18 31.50 .79 .63 250 5944 33.20 -.53 61.51
Jan 19 32.50 .64 .76 420 1229 25.10 .38 16.23 Mar 19 4.41 .14 .12 80 496 33.00 .40 11.11 Dec 18 73.00 1.17 1.13 50 - 25.90 .43 32.97 Jun 19 32.72 .78 .84 25 25 18.70 .46 4.59
Jan 19 33.00 .48 .49 40 1745 24.80 .31 12.17 Apr 19 4.21 .23 - 120 - 33.00 .52 14.95 Dec 18 74.00 .80 .93 15 - 25.40 .33 22.41 Dec 18 32.00 1.08 .98 381 4294 32.50 -.64 39.77
Jun 19 33.44 .60 .66 45 396 18.70 .40 3.56 Dec 18 32.51 1.45 1.22 120 2999 32.20 -.75 23.86
Jan 19 33.50 .35 .38 48 799 24.60 .25 9.00 Jun 19 4.51 .20 - 200 - 32.30 .43 8.97 Dec 18 75.00 .52 .56 60 - 25.00 .24 14.51 Jun 19 33.79 .54 .60 8 126 18.70 .37 3.15
Jan 19 33.51 .35 .42 33 396 24.60 .25 9.00 Jun 19 4.61 .17 .14 100 300 32.10 .39 7.62 Dec 18 76.00 .33 .30 15 - 24.80 .17 9.16 Dec 18 33.50 2.29 2.24 20 698 32.90 -.90 8.48
Dec 19 32.71 1.19 1.20 20 - 19.30 .60 3.74 Dec 18 29.50 .22 .22 100 - 31.60 -.17 14.26
Jan 19 34.00 .26 .31 50 2082 24.50 .20 6.59 Jun 19 5.01 .09 .11 200 300 31.30 .26 4.04 Jan 19 72.00 2.56 2.70 20 124 24.90 .55 28.29 Dec 19 33.43 .99 1.00 20 10 19.20 .49 3.11
Jan 19 34.50 .19 .21 30 2333 24.40 .16 4.82 Jan 19 73.00 2.08 2.30 8 139 24.60 .48 22.88 Dec 18 30.00 .30 .27 12 20 30.10 -.24 19.77
IOOF Hldgs Last Sale Price $4.28 Dec 19 34.14 .82 .80 15 130 19.20 .49 2.57 Jan 19 28.51 .32 .39 500 90 30.30 -.16 8.11
Jan 19 34.51 .18 .28 500 681 24.40 .15 4.69 Jan 19 74.00 1.65 1.99 10 132 24.20 .42 18.20
Jan 19 35.00 .14 .15 35 882 24.50 .12 3.42 Dec 18 0.01 4.27 - 5005 11340 - - - Jan 19 76.00 1.00 1.20 60 362 23.80 .30 11.03 WorleyParsons Last Sale Price $12.39 Jan 19 29.00 .41 .34 10 526 29.50 -.20 10.27
Jan 19 35.50 .10 .12 220 355 24.60 .09 2.41 Jan 19 7.50 .03 .04 100 580 91.00 .06 5.56 Jan 19 77.01 .76 .77 23 39 23.70 .25 8.38 Jan 19 12.83 .47 .49 200 - 36.70 .44 29.78 Jan 19 29.51 .51 .60 500 367 28.60 -.24 12.93
Jan 19 35.51 .10 .11 500 360 24.60 .09 2.41 James Hardie Ind Last Sale Price $15.33 Jan 19 78.00 .58 .71 50 363 23.70 .20 6.40 Jan 19 13.08 .37 .39 200 60 36.30 .38 23.70 Jan 19 30.00 .64 .61 105 2355 27.90 -.29 16.23
Feb 19 29.00 3.06 - 150 - 29.50 .77 12.14 Dec 18 15.00 .45 .38 4 - 32.50 .68 25.97 Jan 19 78.01 .58 1.47 200 133 23.70 .20 6.40 Jan 19 13.32 .29 .30 15 - 35.90 .32 18.89 Jan 19 31.00 .99 .98 33 823 26.50 -.42 25.11
Feb 19 30.01 2.33 2.58 5 - 28.10 .69 16.55 Feb 19 17.50 .14 .11 20 7427 27.90 .18 4.67 Jan 19 79.01 .43 1.01 240 72 23.80 .16 4.80 Feb 19 12.58 .77 .77 200 - 37.70 .53 30.65 Jan 19 31.01 .98 .86 25 370 26.50 -.42 24.98
Feb 19 32.00 1.20 1.32 80 1216 26.20 .49 18.84 Jan 19 80.00 .33 .34 62 1783 23.90 .13 3.64 Feb 19 12.83 .66 .65 200 - 37.40 .48 26.08 Jan 19 32.00 1.48 1.41 90 1309 25.50 -.56 19.53
Feb 19 32.51 .98 1.00 300 586 25.80 .43 15.53
Lendlease Grp Last Sale Price $11.65 Feb 19 28.00 .45 .41 10 232 30.50 -.17 7.09
Dec 18 12.25 .14 .10 1 47 44.80 .27 38.45 Feb 19 61.01 11.79 - 10 - 33.00 .90 5.83 Woolworths Grp Last Sale Price $28.74
Feb 19 33.50 .65 .65 162 549 25.30 .33 10.17 Feb 19 65.00 8.28 8.60 159 60 29.40 .82 9.08 Feb 19 30.00 .93 .90 138 183 27.90 -.32 14.58
Dec 18 12.50 .08 .08 1 8 44.50 .18 22.79 Dec 18 27.40 1.42 1.38 744 1289 25.00 .89 9.24 Feb 19 31.51 1.53 1.98 60 10 26.50 -.47 20.65
Feb 19 34.01 .52 .50 580 2087 25.10 .28 8.12 Dec 18 12.75 .04 .08 27 255 44.30 .12 12.82 Feb 19 70.00 4.55 - 7 - 26.30 .65 17.82 Dec 18 28.40 .61 .85 200 3399 21.80 .65 31.17
Feb 19 36.00 .20 .20 30 20 24.90 .14 3.15 Feb 19 76.01 1.67 1.80 7 28 24.30 .37 11.41 Feb 19 32.50 2.09 2.02 20 1004 25.80 -.59 13.87
Jan 19 12.00 .47 .44 160 7 37.40 .46 32.01 Dec 18 29.39 .17 .10 30 982 21.40 .28 19.63 Mar 19 29.01 1.16 1.06 1020 1250 29.00 -.26 12.41
Feb 19 38.00 .07 .09 500 30 25.40 .06 1.18 Jan 19 12.25 .38 .45 150 - 37.20 .40 25.54 Feb 19 77.00 1.37 1.71 750 13 24.20 .32 9.39 Dec 18 30.89 .02 .04 16 1000 24.70 .04 2.31
Mar 19 31.51 1.40 1.19 1000 60 26.70 .56 14.98 Feb 19 79.00 .91 1.32 100 94 23.90 .24 6.24 Mar 19 31.01 2.02 1.58 1000 2050 27.70 -.41 21.62
Jan 19 13.00 .18 .24 1 105 37.20 .24 12.60 Jan 19 28.90 .59 .58 215 1205 15.80 .52 16.43 Mar 19 33.01 3.25 1.88 10 354 27.10 -.59 16.43
Mar 19 32.51 .99 .93 10 20 25.80 .47 10.59 Feb 19 12.00 .61 .66 28 - 35.90 .49 25.83 Feb 19 80.01 .72 1.34 300 20 23.80 .20 4.97 Jan 19 29.39 .38 .35 100 398 15.40 .40 10.49
Mar 19 34.00 .66 .73 10 3792 25.20 .34 7.01 Feb 19 86.01 .17 - 300 - 23.60 .06 1.17 Apr 19 28.50 1.11 1.01 50 150 28.40 -.23 9.59
Feb 19 12.25 .52 .61 150 - 35.80 .44 21.80 Jan 19 30.39 .13 .11 20 554 14.90 .18 3.45 Sep 19 33.01 4.41 - 8 50 24.50 -.52 10.78
Mar 19 40.00 .06 .06 30 530 25.40 .06 .59 Feb 19 12.50 .43 .52 150 - 35.80 .39 18.42 Mar 19 72.00 3.92 4.45 7 246 26.40 .57 18.22 Feb 19 27.90 1.45 - 744 - 17.80 .71 10.47
Jun 19 32.00 1.77 1.86 30 512 24.80 .56 10.35 Mar 19 77.01 1.40 2.15 40 26 25.10 .38 6.52 Sep 19 41.51 11.39 10.95 30 226 20.50 -1.00 4.69
Sep 19 12.00 1.17 2.05 200 60 32.40 .58 12.60 Feb 19 28.90 .84 .78 128 240 16.80 .55 14.42
Jun 19 35.01 .78 .76 10 230 23.70 .35 4.52 Sep 19 12.75 .92 1.08 22 - 33.00 .50 9.85 Mar 19 84.00 .53 .96 100 365 24.80 .17 2.44 Feb 19 29.39 .60 .58 30 16 16.40 .46 10.38 Boral Last Sale Price $4.89
Jun 19 40.00 .17 .17 200 340 23.30 .12 .96 Sep 19 13.00 .84 1.45 200 550 33.10 .47 9.10 Mar 19 85.00 .45 .44 100 706 24.80 .15 2.07 Dec 18 4.80 .07 .07 280 650 34.80 -.35 47.50
Bank of Qld Last Sale Price $9.43 Mar 19 94.00 .09 .10 60 368 25.80 .04 .40 Woodside Pet Last Sale Price $31.10 Mar 19 7.00 2.22 2.23 30 150 22.90 -1.00 7.53
Dec 18 9.50 .14 .15 200 13 27.50 .46 49.26
Mirvac Grp Last Sale Price $2.25 Apr 19 86.00 .45 .42 150 - 24.20 .16 1.67 Dec 18 26.88 4.26 4.20 70 70 49.60 .97 4.80 Mar 20 4.20 .43 .43 200 200 30.60 -.22 6.79
Jan 19 2.30 .02 - 200 5500 17.30 .42 7.05 Jun 19 70.01 5.38 - 4 15 25.70 .66 8.74 Dec 18 28.87 2.35 - 23 23 38.10 .89 12.80
Dec 18 10.01 .01 .05 9 - 25.70 .09 5.28 Mar 19 2.20 .10 - 200 100 18.70 .67 6.70 Bank of Qld Last Sale Price $9.43
Jun 19 11.25 .07 .10 15 15 20.90 .19 1.35 Sep 19 94.00 .54 .59 3 3 23.50 .17 .94 Dec 18 30.85 .78 .82 52 491 31.10 .58 56.01
Dec 18 31.35 .51 .49 100 266 30.20 .46 54.41 Dec 18 9.75 .39 .37 30 136 30.00 -.74 24.63
Sep 19 9.75 .46 .49 15 - 20.20 .56 6.05 Macq Grp Last Sale Price $109.89 Regis Res Last Sale Price $4.44 Dec 18 10.00 .60 .65 20 708 31.60 -.87 10.56
Dec 18 84.01 25.93 26.40 10 162 64.30 1.00 1.66 Dec 18 32.34 .19 .17 245 1050 29.80 .23 20.27
BlueScope Steel Last Sale Price $11.50 Dec 18 4.40 .13 .15 50 555 36.50 .58 67.26 Dec 18 32.35 .19 .19 60 605 29.80 .23 20.27 Dec 18 12.01 2.58 2.62 40 103 57.50 -1.00 -
Dec 18 106.01 4.96 - 13 113 35.40 .75 32.61 Jan 19 4.30 .28 .24 10 1307 32.70 .66 25.91 Mar 19 9.25 .34 .35 100 - 21.70 -.37 11.90
Jan 19 11.50 .70 .69 50 - 43.10 .55 48.64 Dec 18 110.01 2.24 2.25 10 451 31.40 .51 67.64 Dec 18 33.34 .06 .05 20 1056 30.40 .09 6.40
Jan 19 12.25 .39 .41 10 180 41.80 .38 26.91 Jan 19 4.60 .14 .13 2130 430 31.70 .42 24.13 Dec 18 33.84 .04 .04 1 1161 31.00 .06 3.73 Mar 19 9.50 .45 .40 2 1208 21.10 -.46 13.32
Dec 18 112.00 1.31 1.18 50 287 30.00 .37 39.71 Feb 19 4.40 .28 .21 100 300 30.90 .59 26.11 May 19 9.75 .88 .89 12 - 19.70 -.54 12.49
Jan 19 13.00 .20 .20 35 170 41.20 .23 13.80 Dec 18 114.00 .69 .66 110 386 28.90 .24 20.83 Dec 18 35.84 .00 .03 30 832 32.80 - .32
Jan 19 13.75 .10 .10 20 150 41.00 .13 6.55 Jan 19 31.50 .90 .89 150 55 23.90 .49 22.83 Jun 19 9.50 .75 .53 10 10 20.20 -.44 13.16
Feb 19 11.75 .76 .81 900 - 41.10 .52 32.38
Dec 18 116.00 .33 .34 320 1032 28.10 .13 9.81 South32 Last Sale Price $3.04 Jun 19 12.01 2.84 2.83 40 100 18.40 -1.00 5.03
Dec 18 118.00 .14 .29 325 865 27.60 .07 4.08 Dec 18 3.06 .08 .07 500 30 43.70 .49 87.32 Jan 19 33.00 .38 .59 50 1252 23.30 .28 9.70
Feb 19 12.00 .65 .68 1200 - 40.70 .47 27.66 Dec 18 120.00 .05 .09 50 1849 27.30 .03 1.51 Jan 19 3.30 .06 .06 1000 2338 33.90 .28 14.36 Jan 19 33.50 .28 .24 50 375 23.30 .22 7.02 BlueScope Steel Last Sale Price $11.50
C’wlth Bank of Aust Last Sale Price $68.27 Jan 19 108.01 5.05 - 13 - 25.50 .62 22.89 Jan 19 3.70 .01 .01 2500 2930 35.70 .07 2.61 Jan 19 34.00 .20 .20 40 614 23.30 .17 5.10 Dec 18 10.50 .10 .10 20 550 58.80 -.16 28.85
Dec 18 68.00 1.00 1.03 170 - 34.60 .56 97.57 Jan 19 112.00 2.86 2.90 83 420 23.90 .46 20.65 Mar 19 3.46 .07 .07 100 175 31.60 .29 7.71 Feb 19 32.00 1.00 .99 5 30 24.10 .46 15.94 Dec 18 11.25 .30 .26 75 75 55.00 -.38 86.56
Dec 18 71.00 .12 .08 66 1844 34.80 .11 15.37 Jan 19 114.00 2.05 2.20 58 52 23.30 .37 14.80 Mar 19 29.36 2.67 - 23 - 27.30 .72 10.07 Dec 18 12.00 .70 .72 220 505 52.50 -.67 59.15
Dec 18 72.00 .06 .01 50 550 37.40 .06 8.02 Jan 19 116.00 1.42 1.80 10 334 22.80 .29 10.25 Scentre Grp Last Sale Price $4.07 Mar 19 31.86 1.02 1.11 30 570 24.60 .51 10.98 Dec 18 13.26 1.79 1.77 50 175 57.50 -.93 8.66
Dec 18 73.00 .04 .10 1 487 40.70 .04 4.68 Jan 19 120.00 .62 1.20 288 542 22.30 .16 4.48 Jan 19 4.10 .10 .11 75 15056 19.10 .51 19.50 Mar 19 34.34 .45 .41 175 27 24.10 .29 4.85 Dec 18 14.00 2.52 1.40 200 360 68.10 -.96 5.77
Dec 18 67.01 2.03 1.32 30 470 28.70 .67 37.42 Jan 19 122.00 .40 .43 40 1215 22.10 .11 2.85 Sims Metal Mgmt Last Sale Price $10.26 Mar 19 36.83 .14 .13 50 151 24.20 .14 1.51 Dec 18 15.50 4.01 4.00 147 707 91.70 -.98 4.33
Dec 18 68.00 1.39 1.41 124 1016 27.30 .56 54.19 Jan 19 122.01 .40 1.25 210 394 22.10 .11 2.85 Dec 18 11.00 .06 .08 5 55 41.40 .17 19.40 Jun 19 26.88 4.68 4.50 70 - 29.20 .82 2.70 Dec 18 16.00 4.51 4.46 29 100 96.40 -.98 2.89
Dec 18 68.01 1.38 1.40 10 1095 27.30 .56 54.19 Jan 19 128.00 .09 .18 210 332 22.00 .03 .65 Jan 19 10.50 .38 .41 5 - 33.20 .47 29.39 Jun 19 30.85 2.08 1.92 7 3 24.20 .62 10.74 Dec 18 16.01 4.52 4.30 32 464 96.50 -.99 2.89
Dec 18 69.00 .87 .90 267 1107 26.20 .43 42.29 Feb 19 116.00 2.23 2.44 10 464 22.40 .35 10.01 Jan 19 12.75 .03 .05 35 35 36.00 .05 1.93 Jun 19 35.34 .60 .62 10 245 23.00 .32 3.52 Dec 18 17.50 6.00 5.98 29 280 110.70 -1.00 1.44
Tables 11
DERIVATIVES - SHARE OPTIONS cont’d

Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Jan 19 14.50 3.04 .55 200 320 43.90 -.95 2.76 Insurance Aust Grp Last Sale Price $6.89 Jun 19 10.00 .56 .56 109 165 22.00 -.32 9.75 Jan 19 31.65 1.16 1.11 94 2650 18.90 -.59 12.93 Dec 18 5100 .04 .02 1 480 52.50 - -
Jan 19 15.00 3.53 3.46 6 455 46.60 -.98 2.07 Mar 19 6.67 .29 .27 900 - 23.60 -.34 14.09 Sep 19 19.01 8.82 8.00 230 15 12.60 -1.00 2.41 Mar 19 34.50 4.53 4.25 10 110 20.30 -.88 11.07 Dec 18 5150 .04 .03 21 669 48.70 - -
Jan 19 15.51 4.02 - 200 1597 50.10 -.99 .69 Mar 19 7.16 .56 .57 22 22 22.50 -.57 14.09 Jun 21 10.50 1.60 1.59 15 25 15.30 -.41 5.70 Sep 19 34.49 5.25 - 8 465 13.10 -1.00 7.14 Dec 18 5200 .05 .04 10 116 44.90 - -
Feb 19 10.25 .37 .34 250 - 44.70 -.23 15.87 Sep 19 7.16 .81 - 16 - 21.50 -.50 9.83 Ramsay Health Care Last Sale Price $53.45 WorleyParsons Last Sale Price $12.39 Dec 18 5225 .05 .05 12 110 43.00 - -
Feb 19 10.50 .44 .36 45 85 44.00 -.27 18.87 Dec 18 51.00 .23 .24 50 150 29.80 -.16 14.28 Dec 18 14.19 1.83 1.87 30 110 55.80 -.93 9.37 Dec 18 5300 .07 .08 86 178 37.70 - -
Feb 19 11.50 .83 .79 900 52 41.90 -.44 35.81 IOOF Hldgs Last Sale Price $4.28 Jan 19 11.84 .42 .43 200 - 39.50 -.33 26.90 Dec 18 5325 .09 .04 50 181 36.10 - -
Feb 19 11.75 .97 .91 900 - 41.40 -.49 30.88 Dec 18 4.30 .19 .16 250 - 63.00 -.49 131.80 Rio Tinto Last Sale Price $71.95 Jan 19 12.09 .51 .54 200 100 38.60 -.38 32.66 Dec 18 5350 .10 .08 20 250 34.50 - -
Feb 19 16.51 5.01 4.66 54 94 48.80 -1.00 - Dec 18 6.50 2.23 2.23 200 392 129.90 -.97 7.75 Dec 18 68.00 .10 .14 100 170 44.90 -.08 13.32 Dec 18 5375 .11 .11 86 185 32.90 - -
Feb 19 4.30 .36 .38 500 - 47.40 -.45 39.76 Dec 18 69.00 .20 .21 1000 100 42.60 -.13 24.73 Feb 19 12.34 .79 .77 200 - 37.80 -.44 31.25
May 19 9.75 .50 .49 139 - 41.10 -.21 9.23 Feb 19 12.58 .91 .88 200 - 37.20 -.48 28.46 Dec 18 5400 .14 .13 446 250 31.40 - -
Jun 19 20.01 8.38 - 34 68 35.00 -1.00 - Feb 19 7.25 3.00 3.00 40 40 77.00 -.94 4.03 Dec 18 70.00 .34 .45 1000 479 40.30 -.22 42.49 Dec 18 5425 .16 .16 112 817 29.90 - -
Mar 19 3.90 .38 .37 20 - 51.00 -.30 29.73 Dec 18 71.00 .57 .50 1195 445 38.00 -.34 72.92 Mar 19 11.25 .53 .55 20 - 38.30 -.26 14.19
Sep 19 10.00 .79 .80 200 - 37.60 -.24 8.62 Dec 18 5450 .20 .19 252 543 28.50 - -
Sep 19 10.50 .97 .98 200 - 36.80 -.29 10.58 Mar 19 4.30 .54 .47 100 - 42.10 -.44 40.29 Dec 18 72.00 .95 .60 1020 220 35.90 -.50 114.78 Woolworths Grp Last Sale Price $28.74 Dec 18 5475 .24 .21 250 366 27.20 - -
Mar 19 7.25 3.22 3.20 40 40 41.70 -1.00 19.56 Dec 18 68.00 .34 .36 100 1240 34.80 -.15 15.68 Dec 18 28.40 .23 .20 200 837 19.90 -.34 25.98 Dec 18 5500 .30 .28 392 1160 26.10 - -
Brambles Last Sale Price $10.05 Mar 19 7.50 3.47 3.45 100 300 41.00 -1.00 19.56 Dec 18 71.00 1.04 1.07 30 1438 31.20 -.38 47.96 Dec 18 28.90 .46 .41 10 334 19.60 -.55 34.06
Dec 18 10.00 .16 .10 35 355 28.20 -.44 52.83 Dec 18 5525 .38 .39 139 389 25.00 - -
Apr 19 7.25 3.22 3.21 50 65 41.50 -1.00 15.79 Dec 18 72.00 1.45 1.46 100 5680 30.30 -.48 64.57 Jan 19 27.90 .31 .33 100 445 16.80 -.26 8.56 Dec 18 5550 .47 .41 756 398 24.20 - -
Dec 18 11.00 .95 .75 773 900 30.10 -.99 1.65 Apr 19 7.50 3.47 3.46 50 78 42.60 -1.00 15.79 Dec 18 74.01 2.62 2.15 25 971 28.50 -.71 25.83 Feb 19 25.91 .14 .15 20 50 20.20 -.10 2.40
Dec 19 11.00 1.46 - 773 127 19.80 -.64 4.94 Dec 18 5575 .59 .52 308 211 23.50 - -
Jun 19 5.50 1.58 1.58 70 70 43.10 -.75 15.56 Dec 18 75.00 3.37 3.52 15 3548 27.60 -.81 14.53 Feb 19 27.90 .50 .49 200 - 17.70 -.30 8.58 Dec 18 5600 .74 .65 332 799 23.00 - -
C’wlth Bank of Aust Last Sale Price $68.27 Jun 19 5.51 1.57 1.50 20 - 43.10 -.75 14.71 Dec 18 75.01 3.37 3.15 20 854 27.60 -.81 14.07 Dec 18 5625 .91 .95 310 1118 22.80 - -
Dec 18 65.00 .10 .10 1600 827 39.60 -.08 12.70 Jun 19 7.50 3.47 3.46 50 50 41.70 -1.00 10.66 Dec 18 76.01 4.20 2.63 100 1094 26.70 -.90 6.46 Woodside Pet Last Sale Price $31.10
Dec 18 29.86 .20 .30 40 1080 31.80 -.20 21.34 Dec 18 5650 1.11 1.05 83 477 22.90 - -
Dec 18 66.00 .20 .19 97 100 37.90 -.16 26.06 Jun 19 9.00 4.96 .90 1490 1525 36.70 -1.00 10.23 Dec 18 77.00 5.11 5.10 225 898 25.60 -.96 2.54 Dec 18 5675 1.32 1.05 371 1369 23.30 - -
Dec 18 77.01 5.11 4.80 20 1251 25.60 -.97 2.08 Dec 18 30.35 .33 .40 10 2266 31.10 -.30 34.68
Dec 18 67.00 .39 .34 445 240 36.10 -.27 51.46 Jun 19 9.50 5.46 1.00 500 560 35.30 -1.00 10.02 Dec 18 31.36 .76 .76 40 606 30.60 -.55 53.35 Dec 18 5700 1.54 1.38 109 889 24.00 - -
Dec 18 68.00 .72 .66 336 550 34.60 -.44 96.24 Mar 20 8.50 4.91 - 1490 - 16.90 -1.00 12.44 Dec 18 78.01 6.05 5.40 10 3841 24.40 -1.00 - Dec 18 5725 1.78 1.70 35 273 24.80 - -
Dec 18 82.01 10.03 9.80 185 725 20.80 -1.00 - Dec 18 31.85 1.08 .79 20 1575 30.90 -.66 35.21
Dec 18 69.00 1.25 1.15 237 3170 33.80 -.63 69.50 Mar 20 9.00 5.40 - 500 - 16.80 -1.00 12.26 Dec 18 33.35 2.34 1.80 65 580 35.00 -.88 9.60 Dec 18 5750 2.02 1.92 27 401 25.80 - -
Dec 18 70.00 1.97 1.78 150 3164 33.90 -.79 32.08 Dec 18 75.00 3.48 3.34 5 - 24.10 -.78 11.98 Dec 18 5775 2.26 2.01 73 177 26.80 - -
Dec 18 71.00 2.84 1.60 6 16 35.00 -.89 14.70
Iluka Res Last Sale Price $7.56 Jan 19 68.01 1.10 1.03 200 147 27.20 -.24 12.13 Dec 18 36.83 5.77 4.12 30 1072 58.30 -.96 4.27
Dec 18 7.75 .33 .30 80 100 42.80 -.62 59.25 Jan 19 69.00 1.35 1.12 10 384 26.50 -.29 14.94 Dec 18 44.80 13.70 13.80 100 210 89.00 -1.00 - Dec 18 5800 2.50 1.21 170 520 28.00 - -
Dec 18 64.00 .21 .16 514 1720 33.50 -.11 10.45 Jan 19 31.50 1.23 1.06 20 620 23.90 -.52 21.05 Dec 18 5825 2.75 2.70 3 123 29.60 - -
Dec 18 65.00 .32 .18 100 4160 31.50 -.16 15.55 Incitec Pivot Last Sale Price $3.55 Jan 19 69.01 1.35 1.19 200 30 26.50 -.29 14.89
Jan 19 71.00 2.02 1.84 140 401 25.30 -.40 22.28 Jan 19 35.50 4.43 3.95 80 322 24.30 -1.00 .89 Dec 18 5900 3.50 - 30 653 36.20 - -
Dec 18 66.00 .48 .35 753 5649 29.70 -.23 23.33 Dec 18 3.50 .06 .04 80 700 33.30 -.38 51.41 Dec 18 4600 .02 .02 338 650 49.60 - -
Sep 19 3.80 .48 .46 96 96 26.30 -.54 8.13 Jan 19 72.00 2.44 2.30 34 209 24.70 -.46 26.36 Feb 19 28.50 .54 .52 30 - 28.80 -.21 8.56
Dec 18 67.00 .71 .56 1008 2262 28.10 -.32 34.51 Feb 19 35.01 4.33 - 80 100 31.90 -.78 6.74 Dec 18 4650 .02 .02 50 946 48.40 - -
Dec 18 68.00 1.07 .90 1045 2782 26.90 -.44 52.01 Jan 19 73.01 2.93 2.50 5 178 24.20 -.53 20.62
James Hardie Ind Last Sale Price $15.33 Jan 19 74.00 3.50 3.48 100 222 23.80 -.60 16.05 Mar 19 31.86 2.48 2.10 42 475 24.60 -.52 18.52 Dec 18 4750 .03 .03 49 1530 45.70 - -
Dec 18 68.01 1.07 .70 20 510 26.90 -.44 52.01 Dec 18 14.75 .18 .20 77 1140 37.90 -.25 40.04 Mar 19 32.35 2.81 2.70 65 83 24.60 -.56 16.85 Dec 18 4950 .05 .05 505 1761 39.30 - -
Dec 18 69.00 1.56 1.23 270 6912 26.00 -.58 40.58 Jan 19 75.00 4.14 4.75 100 525 23.40 -.67 12.02
Dec 18 16.00 .94 1.07 20 135 43.10 -.71 57.36 Jan 19 75.01 4.12 3.45 40 294 23.40 -.67 11.69 Mar 19 34.84 4.78 1.18 12 697 24.90 -.80 11.20 Dec 18 5000 .06 .06 43 8694 37.60 - -
Dec 18 69.01 1.56 1.50 20 861 26.00 -.58 40.10 Dec 18 20.01 4.79 4.95 200 200 69.00 -1.00 22.73 Jun 19 44.80 14.07 13.90 100 50 20.00 -1.00 2.20 Dec 18 5100 .09 .08 125 13163 34.10 - -
Dec 18 70.00 2.21 1.83 490 1863 25.50 -.71 23.33 Jan 19 81.00 9.15 9.00 35 35 23.00 -1.00 1.10
Jan 19 19.50 4.32 4.45 200 200 44.00 -.97 7.51 Feb 19 65.00 1.07 .94 100 30 29.30 -.18 7.34 Jun 21 41.00 13.09 13.01 2 2 11.00 -1.00 4.07 Dec 18 5150 .10 .09 50 3724 32.40 - -
Dec 18 70.01 2.21 2.15 8 1960 25.50 -.71 23.09 Feb 19 15.50 .95 1.05 20 10 30.30 -.48 25.10 Jun 21 43.00 14.99 14.73 4 4 11.00 -1.00 3.94 Dec 18 5200 .13 .13 699 13055 30.70 - -
Dec 18 71.00 2.99 2.37 77 1929 25.50 -.82 12.64 Feb 19 70.00 2.33 2.25 753 291 26.30 -.36 16.01
Lendlease Grp Last Sale Price $11.65 Feb 19 80.00 8.48 8.63 7 300 23.00 -.87 2.98 Dec 18 5250 .16 .16 1655 6006 29.10 - -
Dec 18 71.01 3.00 2.90 5 1158 25.50 -.82 12.39 Dec 18 5275 .18 .18 1160 1924 28.30 - -
Dec 18
Dec 18
72.00 3.87 3.45 1 1814 26.00 -.90 6.56
72.01 3.87 2.88 220 2805 26.00 -.90 6.32
Dec 18
Dec 18
Dec 18
11.25
11.50
11.75
.19
.28
.40
.21
.10
- 50
72
- 47.00 -.31 54.12
- 45.80 -.41 79.75
50 150 45.00 -.52 85.45
Mar 19
Mar 19
Mar 19
67.01
73.00
75.01
2.75 2.60
5.63 5.50
6.89 6.05
600
100
20
533
2390
365
27.30 -.26 12.82
25.10 -.48 21.34
24.50 -.57 17.85
INDEX OPTIONS Dec 18
Dec 18
5300
5325
.20
.22
.21 607 11277 27.50
.22 202 489 26.70
-
-
-
-
Dec 18 73.00 4.80 1.35 150 1952 26.80 -.95 3.40 Dec 18 5350 .25 .25 728 5523 26.00 - -
Dec 18 73.01 4.80 3.62 15 3037 26.80 -.95 2.92 Dec 18 12.00 .55 .52 90 3205 44.60 -.64 55.54 Mar 19 76.01 7.59 4.20 100 537 24.20 -.62 16.43 S&P/ASX 200 Call (value in index points, 1pt = $10)
Dec 18 12.25 .73 .54 25 245 44.60 -.74 37.03 Mar 19 77.01 8.32 4.73 13 197 23.80 -.67 15.17 Dec 18 5500 .78 .93 1 - 23.60 - - Dec 18 5375 .29 .23 87 6297 25.20 - -
Dec 18 76.00 7.75 7.20 2 16 31.50 -1.00 .73 Dec 18 5400 .33 .29 881 10734 24.50 - -
Dec 18 78.01 9.72 5.73 150 524 35.70 -1.00 - Dec 18 12.50 .93 .83 218 961 45.00 -.82 22.79 Mar 19 81.01 11.54 - 101 - 22.20 -.87 11.52 Dec 18 5525 .61 .79 120 - 23.20 - -
Dec 18 80.01 11.72 11.75 7 235 40.70 -1.00 - Jan 19 11.75 .66 .52 160 315 37.90 -.48 38.14 Mar 19 82.01 12.41 10.10 41 33 21.70 -.93 10.94 Dec 18 5550 .47 .59 193 15 22.70 - - Dec 18 5425 .37 .38 285 1121 23.80 - -
Dec 18 64.00 .24 .24 8 - 26.60 -.12 7.28 Jan 19 12.00 .80 .63 310 475 37.60 -.55 30.65 Apr 19 65.00 2.38 2.30 20 - 27.40 -.21 8.96 Dec 18 5575 .34 .37 59 102 22.10 - - Dec 18 5450 .43 .44 1723 6566 23.20 - -
Dec 18 66.00 .52 .36 5 - 23.70 -.23 15.30 Feb 19 10.50 .32 .30 25 - 38.90 -.23 13.34 Apr 19 69.00 3.83 3.57 5 - 25.60 -.33 14.37 Dec 18 5600 .24 .25 413 198 21.60 - - Dec 18 5475 .49 .39 202 1541 22.50 - -
Dec 18 68.00 1.11 1.00 1 - 21.40 -.44 32.97 Feb 19 12.00 .94 .80 150 105 36.50 -.52 24.77 Jun 21 92.00 28.21 28.05 2 4 22.80 -.85 4.50 Dec 18 5625 .16 .17 274 125 21.10 - - Dec 18 5500 .57 .55 1419 10749 21.90 - -
Dec 18 70.00 2.24 2.03 70 - 20.30 -.70 15.15 Mar 19 15.01 3.61 2.46 120 200 49.30 -.80 7.19 Regis Res Last Sale Price $4.44 Dec 18 5650 .10 .13 633 327 20.70 - - Dec 18 5525 .65 .66 973 2576 21.40 - -
Dec 18 73.00 4.80 - 10 - 21.20 -.96 2.23 Jun 19 10.50 .73 .70 80 2 39.00 -.28 11.44 Dec 18 4.30 .06 .06 25 50 40.80 -.30 44.84 Dec 18 5675 .06 .07 1081 392 20.40 - - Dec 18 5550 .75 .72 554 3099 20.90 - -
Jan 19 60.00 .22 .15 25 470 26.80 -.07 2.56 Jun 19 18.00 6.53 6.25 200 200 49.20 -.91 2.82 Dec 18 5700 .04 .05 256 564 20.30 - - Dec 18 5575 .87 .86 702 3845 20.40 - -
Jan 19 62.00 .36 .29 15 316 24.60 -.11 4.18 Sep 19 11.00 1.23 1.20 20 - 36.60 -.33 13.19 South32 Last Sale Price $3.04 Dec 18 5725 .02 .03 395 1362 20.30 - - Dec 18 5600 1.00 .86 1502 17608 19.90 - -
Sep 19 14.76 3.75 - 120 - 35.80 -.75 6.89 Dec 18 3.16 .15 .14 30 880 38.00 -.72 32.75 Dec 18 5750 .01 .02 162 1384 20.40 - - Dec 18 5625 1.14 1.10 117 2011 19.50 - -
Jan 19 65.00 .74 .70 113 701 21.50 -.22 8.60 Dec 18 3.46 .42 .42 100 1800 47.30 -.96 5.46
Jan 19 66.00 .96 .88 202 1161 20.60 -.28 11.22 Mar 20 12.00 1.88 1.98 20 - 28.20 -.44 10.13 Dec 18 5775 .01 .02 370 1301 20.60 - - Dec 18 5650 1.30 1.18 306 9159 19.20 - -
Dec 18 3.67 .63 .61 20 1198 58.70 -.98 - Dec 18 5800 .00 .01 145 976 20.70 - - Dec 18 5675 1.48 1.35 97 5077 18.80 - -
Jan 19 67.00 1.25 1.17 390 1270 19.80 -.35 14.59 Macq Grp Last Sale Price $109.89 Jan 19 3.80 .77 .79 70 2061 36.30 -1.00 1.31
Jan 19 68.00 1.63 1.55 121 1245 19.20 -.43 18.94 Dec 18 5825 .00 .07 37 890 20.80 - - Dec 18 5700 1.67 1.63 209 9341 18.60 - -
Dec 18 98.00 .15 .38 45 45 42.20 -.04 4.53 May 19 3.00 .27 .28 33 - 33.70 -.40 18.85 Dec 18 1.00 55.51 56.31 11 20 - - - Dec 18 5725 1.87 1.61 1040 2105 18.40 - -
Jan 19 69.00 2.10 1.82 390 2737 18.70 -.52 15.98 Dec 18 100.00 .24 .26 70 772 40.20 -.07 7.25 Sep 19 3.80 .95 - 58 - 33.60 -.75 8.05
Jan 19 69.01 2.10 1.36 20 1105 18.70 -.52 15.75 Dec 18 5400 1.82 2.42 15 147 23.60 - - Dec 18 5750 2.08 2.05 94 7173 18.20 - -
Dec 18 104.00 .61 .21 330 950 36.10 -.16 18.42 Sep 19 4.41 1.50 1.52 282 1761 34.90 -.99 5.16 Dec 18 5475 1.23 1.51 2 - 21.70 - - Dec 18 5775 2.30 .74 75 7248 18.10 - -
Jan 19 70.00 2.68 2.47 2 1835 18.30 -.62 11.04 Dec 18 106.00 .96 .88 60 395 34.20 -.24 28.99
Jan 19 71.01 3.35 - 200 77 18.20 -.71 7.09 Seek Last Sale Price $16.39 Dec 18 5500 1.06 1.27 2 565 21.20 - - Dec 18 5800 2.53 2.50 170 9331 18.00 - -
Dec 18 106.01 .96 .68 10 627 34.20 -.25 28.99 Dec 18 5525 .90 - 70 12 20.70 - - Dec 18 5850 3.01 2.92 319 12253 18.10 - -
Jan 19 74.00 5.92 5.41 10 346 19.40 -.92 2.15 Dec 18 108.00 1.50 1.40 613 617 32.50 -.35 45.29 Jan 19 16.50 .69 .62 5 30 28.40 -.49 28.32
Feb 19 62.00 .92 - 150 - 22.40 -.13 6.61 Jan 19 17.00 .97 .98 9 200 27.80 -.61 17.67 Dec 18 5550 .75 .77 179 943 20.20 - - Dec 18 5875 3.25 3.25 7 5141 18.30 - -
Dec 18 108.01 1.50 3.85 10 306 32.50 -.35 45.29 Dec 18 5575 .62 .65 178 68 19.80 - - Dec 18 5900 3.49 3.50 47 10675 18.50 - -
Feb 19 66.00 2.08 2.00 33 1571 19.70 -.30 14.99 Dec 18 110.00 2.29 2.00 663 2387 31.10 -.49 65.83 Sims Metal Mgmt Last Sale Price $10.26
Feb 19 68.00 3.06 2.95 10 167 18.60 -.43 22.07 Dec 18 5600 .50 .51 1106 1106 19.40 - - Dec 18 5925 3.74 3.70 8 1520 18.80 - -
Dec 18 112.00 3.38 1.45 110 1288 30.00 -.63 38.50 Dec 18 11.25 1.00 1.05 50 70 32.80 -.97 3.23 Dec 18 5625 .40 .42 220 244 19.10 - - Dec 18 5975 4.24 4.28 6 709 19.60 - -
Feb 19 68.01 3.04 - 3 - 18.60 -.43 22.00 Dec 18 114.00 4.79 2.40 25 800 29.30 -.76 20.38 Dec 18 12.00 1.74 .80 30 230 20.70 -1.00 -
Feb 19 69.00 3.65 3.50 20 242 18.20 -.50 21.13 Dec 18 114.01 4.79 1.40 200 470 29.30 -.76 20.08 Dec 18 5650 .31 .33 136 5870 18.80 - - Dec 18 6000 4.48 4.48 37 6218 20.10 - -
Mar 19 11.50 1.69 1.09 30 130 33.10 -.70 14.52 Dec 18 5675 .24 .25 105 741 18.50 - - Dec 18 6050 4.98 4.59 40 2262 21.30 - -
Feb 19 72.00 5.88 5.56 10 238 17.10 -.75 15.57 Dec 18 118.00 8.26 2.55 200 1082 29.40 -.94 4.38
Feb 19 74.01 7.64 - 8 8 16.90 -.92 13.76 Dec 18 118.01 8.25 2.15 100 1427 29.40 -.94 3.93 Stockland Last Sale Price $3.73 Dec 18 5700 .18 .22 701 8677 18.30 - - Dec 18 6100 5.48 5.48 5 4102 22.70 - -
Feb 19 81.01 14.50 14.20 5 - 22.80 -1.00 12.72 Dec 18 120.00 10.18 3.19 65 751 30.50 -.98 2.11 Jan 19 3.90 .32 .26 100 - 16.80 -.77 30.85 Dec 18 5725 .14 .20 100 2688 18.20 - - Dec 18 6125 5.73 5.77 5 1891 23.40 - -
Mar 19 67.01 2.90 2.68 30 230 18.90 -.36 14.22 Dec 18 122.00 12.14 9.30 35 69 32.40 -1.00 1.06 Sonic Healthcare Last Sale Price $21.64 Dec 18 5750 .10 .10 40 6258 18.10 - - Dec 18 6150 5.98 5.98 1 3550 24.10 - -
Mar 19 69.00 4.00 3.70 36 561 18.00 -.48 16.04 Dec 18 122.01 12.13 5.75 245 865 32.40 -1.00 .30 Dec 18 22.00 .56 .40 100 922 25.00 -.64 30.67 Dec 18 5775 .07 .08 344 1246 18.10 - - Dec 18 6175 6.23 6.25 10 2537 24.80 - -
Mar 19 70.01 4.58 3.28 10 1050 17.50 -.55 13.95 Jan 19 90.00 .25 .25 5 105 35.00 -.04 1.81 Jan 19 21.00 .30 .34 70 1060 19.60 -.29 11.18 Dec 18 5800 .06 .06 242 7721 18.10 - - Dec 18 6200 6.48 6.48 13 5463 25.50 - -
Apr 19 62.00 1.41 1.33 20 6 20.80 -.17 5.56 Jan 19 91.00 .29 - 80 - 34.40 -.05 2.09 Dec 18 5825 .04 .05 57 1386 18.20 - - Dec 18 6275 7.23 4.02 16 386 26.90 - -
Apr 19 65.01 2.29 2.15 30 - 19.50 -.27 9.05 Jan 19 92.00 .34 - 40 - 33.70 -.05 2.42
Santos Last Sale Price $5.69 Dec 18 5850 .03 .03 231 11946 18.30 - - Dec 18 6700 11.47 11.28 28 166 30.00 - -
Apr 19 66.00 2.71 2.36 20 50 19.00 -.31 10.71 Dec 18 5.25 .02 .02 1150 825 40.70 -.11 11.66 Dec 18 5875 .02 .02 70 10666 18.50 - - Dec 18 5400 .39 .32 65 - 20.50 - -
Jan 19 98.00 .74 .71 10 125 30.00 -.11 5.34 Dec 18 5.50 .07 .09 50 2515 41.20 -.29 43.74
Sep 19 74.01 9.78 - 8 - 15.80 -.74 7.42 Jan 19 99.00 .84 .81 50 - 29.40 -.13 6.07 Dec 18 5900 .02 .02 424 5489 18.70 - - Dec 18 5425 .46 .16 45 4 20.20 - -
Dec 19 64.00 4.38 4.28 10 236 19.10 -.24 6.24 Dec 18 6.25 .58 .44 200 2460 47.20 -.88 14.58 Dec 18 5950 .01 .01 228 5404 19.30 - - Dec 18 5450 .52 .42 175 30 19.80 - -
Jan 19 100.00 .97 .93 338 586 28.90 -.15 7.00 Dec 18 6.76 1.07 .36 80 190 56.70 -.97 2.92
Jun 21 70.00 11.79 11.14 3 24 15.60 -.43 5.84 Jan 19 102.00 1.27 1.28 310 1014 27.80 -.19 9.21 Dec 18 5975 .01 .01 7 3123 19.70 - - Dec 18 5475 .59 - 30 - 19.30 - -
Dec 18 5.25 .03 .06 50 - 35.90 -.13 10.69 Dec 18 6000 .01 .01 7 8445 20.10 - - Dec 18 5500 .67 .23 106 8 18.90 - -
Coca-Cola Amatil Last Sale Price $8.42 Jan 19 112.00 4.75 3.83 20 496 24.10 -.55 19.10 Dec 18 5.50 .10 .10 140 - 36.10 -.31 33.86
Jan 19 124.01 14.36 14.20 1 20 26.50 -.93 1.70 Dec 18 6100 .00 .01 6 8339 21.70 - - Dec 18 5525 .75 - 30 160 18.40 - -
Dec 18 8.25 .14 .10 70 275 37.70 -.35 53.20 Jan 19 6.00 .45 .47 10 2571 33.70 -.64 19.52 Dec 18 5400 1.85 1.89 10 - 19.10 - - Dec 18 5550 .85 - 90 - 18.00 - -
Dec 18 10.50 2.08 1.97 10 10 65.80 -.99 1.97 Feb 19 98.00 1.28 1.11 2 - 28.60 -.15 5.75 Mar 19 5.50 .33 .33 10 30 33.50 -.36 19.13
Feb 19 108.00 3.74 3.70 28 190 24.70 -.38 16.79 Dec 18 5500 1.14 - 4 - 18.20 - - Dec 18 5600 1.10 1.01 140 40 17.20 - -
Feb 19 8.00 .24 .23 31 20 29.50 -.30 14.35 May 19 5.50 .40 .46 22 - 31.80 -.36 14.73 Dec 18 5550 .84 .89 1 - 17.50 - - Dec 18 5650 1.39 1.27 58 - 16.70 - -
Mar 19 100.00 2.17 1.10 300 125 26.40 -.20 6.63 Jun 19 4.71 .17 .16 100 - 34.40 -.16 5.45
Cimic Grp Last Sale Price $39.78 Mar 19 112.00 6.41 - 120 234 23.30 -.50 13.10 Dec 18 5575 .70 .87 7 - 17.10 - - Jan 19 4150 .03 .03 1 - 40.80 - -
Dec 18 36.50 .10 - 40 - 38.10 -.08 7.92 Jun 19 6.01 .69 .66 200 358 31.10 -.52 11.87 Dec 18 5600 .58 .60 49 30 16.80 - - Jan 19 4600 .08 .07 25 365 32.40 - -
Mar 19 114.00 7.54 6.84 65 59 23.00 -.57 10.44 Jun 19 6.51 1.03 .34 40 518 30.80 -.68 6.74
Dec 18 38.00 .28 .07 40 40 35.20 -.20 22.94 Mar 19 116.00 8.78 6.50 20 110 22.70 -.63 8.14 Dec 18 5650 .38 .38 81 - 16.10 - - Jan 19 4650 .09 .09 103 386 31.50 - -
Sep 19 6.26 .98 - 40 - 31.20 -.56 9.04 Dec 18 5675 .30 .30 48 10 15.80 - - Jan 19 4750 .10 .10 5 421 29.60 - -
Coles Grp Last Sale Price $12.49 Mar 19 122.01 13.08 - 15 70 22.50 -.81 2.93 Sep 19 8.01 2.38 2.44 48 - 30.50 -1.00 1.43
Apr 19 102.00 3.02 - 120 - 25.10 -.25 7.44 Dec 18 5700 .23 - 151 - 15.60 - - Jan 19 4800 .12 .10 5 200 28.60 - -
Dec 18 12.25 .13 .14 50 210 28.00 -.32 33.21 Dec 18 5750 .14 .22 151 5 15.30 - -
Mar 19 11.75 .28 .29 70 80 22.70 -.25 7.51 Dec 19 112.00 12.70 - 20 - 21.90 -.46 9.38 Suncorp Grp Last Sale Price $12.99 Jan 19 4850 .13 .10 20 135 27.70 - -
Dec 18 13.68 .70 .28 300 642 22.00 -.94 3.83 Dec 18 5775 .10 - 30 - 15.30 - - Jan 19 4900 .15 .08 40 1295 26.80 - -
Apr 19 11.00 .14 .15 100 - 22.90 -.13 3.14 Metcash Last Sale Price $2.40 Dec 18 13.93 .94 .96 60 1460 22.70 -1.00 1.28 Jan 19 4550 10.04 - 3 - 32.60 - - Jan 19 4975 .18 .17 1 55 25.40 - -
Computershare Last Sale Price $16.75 Dec 18 2.40 .10 .11 30 300 35.20 -.48 131.34 Jan 19 12.93 .31 .31 240 - 19.40 -.43 18.94 Jan 19 4850 7.12 7.45 6 206 27.60 - - Jan 19 5000 .20 .12 1255 2141 25.00 - -
Dec 18 19.50 2.75 2.80 200 212 44.60 -1.00 .99 National Aust Bank Last Sale Price $23.39 Feb 19 13.25 .76 .56 300 350 18.50 -.55 18.99 Jan 19 5000 5.68 5.90 2 214 24.80 - - Jan 19 5025 .21 .19 35 85 24.50 - -
Jan 19 16.50 .44 - 200 - 24.50 -.39 20.84 Dec 18 22.87 .11 .12 227 80 36.40 -.24 42.91 Mar 19 13.68 1.15 - 50 - 18.30 -.67 11.73 Jan 19 5550 1.17 1.23 151 4 16.50 - - Jan 19 5050 .22 .20 10 2182 24.10 - -
Jan 19 19.50 2.75 .47 200 250 19.10 -1.00 - Dec 18 23.35 .29 .10 100 100 36.70 -.47 113.14 Jan 19 5575 1.03 1.03 42 7 16.20 - - Jan 19 5100 .26 .22 20 442 23.30 - -
May 19 17.00 1.27 1.30 7 - 24.30 -.46 12.99 Dec 18 24.78 1.42 1.47 100 101 41.70 -.94 9.75
Sydney Airport Last Sale Price $7.08 Jan 19 5600 .91 .92 49 95 15.90 - -
Dec 18 6.75 .02 .02 100 1880 26.30 -.12 9.37 Jan 19 5125 .28 .27 5 575 22.90 - -
Dec 19 14.00 .67 .68 80 150 27.10 -.16 3.86 Dec 18 22.18 .10 .11 67 90 31.50 -.14 13.48 Jan 19 5625 .79 .91 37 8 15.60 - - Jan 19 5150 .30 .22 20 770 22.50 - -
Dec 18 7.01 .09 .09 50 350 26.90 -.39 42.18 Jan 19 5650 .68 .68 187 1447 15.40 - -
CSL Last Sale Price $176.64 Dec 18 22.40 .13 .14 20 350 30.90 -.18 18.44 Jan 19 6.75 .13 .13 80 1479 20.10 -.21 14.01 Jan 19 5200 .36 .30 45 2375 21.70 - -
Dec 18 23.14 .33 .24 67 404 29.10 -.39 46.81 Jan 19 5675 .58 .62 871 828 15.20 - - Jan 19 5225 .39 .30 30 127 21.30 - -
Dec 18 152.00 .27 .23 180 515 53.50 -.04 4.98 Jan 19 7.00 .24 .23 100 1630 19.90 -.39 27.46 Jan 19 5700 .49 .44 202 954 15.00 - -
Dec 18 154.00 .33 .25 110 590 52.00 -.05 6.11 Dec 18 23.35 .42 .34 310 1706 28.80 -.46 59.58 Feb 19 7.00 .29 .28 80 1196 19.90 -.39 20.20 Jan 19 5275 .46 .47 20 877 20.60 - -
Dec 18 25.07 1.71 1.70 203 1569 27.30 -.95 3.55 Jan 19 5725 .42 .41 879 1024 14.80 - - Jan 19 5300 .50 .52 167 936 20.20 - -
Dec 18 160.00 .64 .52 428 631 47.20 -.09 11.93 Dec 18 26.04 2.64 2.62 100 1460 24.20 -1.00 - Tabcorp Hldgs Last Sale Price $4.26 Jan 19 5750 .35 .36 35 481 14.60 - -
Dec 18 162.00 .79 .67 15 568 45.50 -.11 14.75 Jan 19 5775 .29 .29 52 318 14.40 - - Jan 19 5325 .54 .31 1 379 19.80 - -
Dec 18 23.35 .45 .36 112 - 23.30 -.46 38.58 Dec 18 4.40 .17 .16 50 1000 29.50 -.73 23.37 Jan 19 5350 .59 .52 420 3044 19.40 - -
Dec 18 164.00 .97 .85 231 895 43.80 -.14 18.22 Jan 19 22.00 .23 .18 100 2160 23.10 -.19 7.80 Dec 18 4.91 .65 .64 90 90 37.30 -1.00 - Jan 19 5800 .24 .26 101 1610 14.30 - -
Dec 18 168.00 1.51 1.25 89 1910 40.60 -.21 28.46 Jan 19 5825 .19 .43 11 716 14.20 - - Jan 19 5375 .64 .61 55 689 19.10 - -
Jan 19 23.00 .48 .44 10 2568 20.90 -.37 16.28 Jan 19 4.40 .21 .20 40 20000 22.20 -.63 13.04 Jan 19 5400 .70 .71 247 2620 18.70 - -
Dec 18 170.00 1.89 1.51 330 1860 39.00 -.26 35.41 Jan 19 23.50 .69 .65 400 1154 20.10 -.48 19.85 Jun 19 4.81 .68 .65 90 - 20.10 -.84 5.36 Jan 19 5850 .16 .16 178 341 14.10 - -
Dec 18 172.00 2.38 1.40 5 1052 37.60 -.31 44.61 Jan 19 5875 .13 .14 26 233 14.00 - - Jan 19 5425 .77 .23 36 397 18.40 - -
Jan 19 25.00 1.71 1.74 3 1223 19.00 -.86 3.39 Transurban Grp Last Sale Price $11.77 Jan 19 5450 .84 .85 44 975 18.00 - -
Dec 18 174.00 2.98 2.75 278 1251 36.30 -.38 56.07 Jan 19 25.01 1.71 1.60 10 951 19.00 -.86 2.88 Jan 19 5900 .10 .10 405 5265 14.00 - -
Dec 18 174.01 2.98 2.90 70 377 36.30 -.38 56.07 Feb 19 10.61 .07 .07 20 - 17.40 -.07 2.72 Jan 19 5925 .08 .09 9 849 13.90 - - Jan 19 5475 .91 .90 17 744 17.70 - -
Jan 19 25.50 2.15 2.00 15 598 18.80 -.97 1.36 Jan 19 5500 1.00 .92 113 4781 17.40 - -
Dec 18 176.00 3.74 2.83 20 691 35.00 -.45 70.26 Jan 19 26.00 2.62 2.53 25 807 18.70 -1.00 .34 Telstra Corp Last Sale Price $3.04 Jan 19 5950 .07 .12 2 533 13.90 - -
Dec 18 178.00 4.66 3.20 20 588 33.90 -.53 61.90 Dec 18 2.85 .01 .03 150 5343 27.80 -.07 5.46 Jan 19 5975 .06 .05 29 1727 14.00 - - Jan 19 5525 1.09 1.09 33 202 17.00 - -
Jan 19 27.01 3.56 - 100 340 18.20 -1.00 - Jan 19 5550 1.19 1.11 38 686 16.70 - -
Dec 18 178.01 4.64 4.95 10 290 33.90 -.53 61.52 Feb 19 22.00 .35 .34 8 9 22.30 -.22 7.38 Dec 18 3.05 .07 .10 150 3849 29.50 -.51 60.03 Jan 19 6000 .04 .05 280 677 14.00 - -
Dec 18 180.00 5.74 3.05 100 742 32.80 -.62 44.61 Dec 18 3.14 .13 .10 65 6855 30.90 -.72 27.29 Jan 19 6025 .04 .04 63 475 14.10 - - Jan 19 5575 1.30 1.25 42 481 16.40 - -
Feb 19 23.00 .63 .60 270 302 20.50 -.37 13.29 Jan 19 5600 1.42 1.41 139 3536 16.20 - -
Dec 18 186.01 9.99 6.90 10 992 29.90 -.85 11.65 Feb 19 23.50 .84 .76 200 55 19.80 -.47 15.50 Dec 18 3.53 .49 .47 73 7282 41.40 -1.00 - Jan 19 6050 .03 .05 20 1045 14.20 - -
Dec 18 190.00 13.53 12.00 6 820 28.10 -.96 3.10 Mar 19 22.50 .60 .61 300 17 20.80 -.30 8.66 Dec 18 3.93 .89 .89 102 3222 62.30 -1.00 - Jan 19 6075 .03 .03 98 1823 14.30 - - Jan 19 5625 1.55 .82 75 1102 15.90 - -
Dec 18 190.01 13.51 12.70 10 596 28.10 -.96 2.63 Mar 19 23.00 .78 .73 200 155 20.10 -.37 11.17 Dec 18 4.02 .98 .82 300 4605 68.20 -1.00 - Jan 19 6100 .02 .02 93 1564 14.50 - - Jan 19 5650 1.69 1.56 103 2035 15.60 - -
Dec 18 200.00 23.36 22.25 2 306 24.60 -1.00 - Mar 19 25.01 1.85 1.23 10 750 18.00 -.75 3.36 Dec 18 4.32 1.28 1.15 100 1250 81.10 -1.00 - Jan 19 6125 .02 .08 110 483 14.60 - - Jan 19 5675 1.84 1.30 9 202 15.40 - -
Dec 18 216.01 39.28 37.81 6 400 30.10 -1.00 - Mar 19 30.01 6.45 3.38 10 330 9.90 -1.00 - Jan 19 2.97 .07 .06 850 4807 24.00 -.35 16.97 Jan 19 6175 .01 .06 62 596 15.00 - - Jan 19 5700 2.00 2.03 27 1243 15.20 - -
Jan 19 134.00 .34 - 80 - 44.30 -.03 1.53 Apr 19 22.51 .68 .63 20 - 20.40 -.31 7.86 Jan 19 3.07 .11 .11 50 3514 23.30 -.51 20.88 Jan 19 6200 .01 .02 66 978 15.20 - - Jan 19 5775 2.54 2.44 3 673 14.50 - -
Jan 19 136.00 .40 - 40 - 43.40 -.03 1.80 Apr 19 26.00 2.80 2.54 200 343 19.40 -.86 2.20 Feb 19 3.11 .16 .14 72 300 23.20 -.54 14.60 Jan 19 6225 .01 .02 11 1387 15.40 - - Jan 19 5800 2.73 2.70 4 1714 14.30 - -
Jan 19 160.00 2.05 1.90 3 67 33.00 -.17 9.21 Jun 19 22.50 1.26 1.18 75 535 20.30 -.31 9.87 Feb 19 3.51 .47 .46 80 200 24.70 -.96 .81 Jan 19 6250 .01 .03 110 852 15.60 - - Jan 19 5850 3.15 3.20 35 675 14.00 - -
Jan 19 164.00 2.73 2.35 22 480 31.50 -.22 12.26 Jun 19 25.01 2.76 2.16 100 382 18.60 -.66 8.89 Mar 19 2.94 .12 .12 140 1640 23.10 -.33 13.22 Jan 19 6325 .01 .01 1 145 16.10 - - Jan 19 6050 5.01 1.96 5 2469 13.40 - -
Jan 19 174.00 5.57 3.98 15 88 28.40 -.40 25.02 Jun 19 31.01 8.31 6.88 100 40 23.80 -1.00 5.38 Mar 19 3.05 .17 .15 450 3499 22.40 -.45 18.18 Feb 19 5000 5.73 6.04 4 80 19.40 - - Jan 19 6250 6.99 5.02 3 182 14.20 - -
Jan 19 178.00 7.34 6.60 33 261 27.50 -.49 26.89 Dec 19 20.00 1.01 1.02 100 - 21.40 -.15 4.22 Mar 19 3.83 .83 .81 115 1569 21.30 -1.00 4.41 Feb 19 5500 1.79 2.01 22 65 15.60 - - Feb 19 4100 .05 .06 150 - 33.00 - -
Feb 19 164.00 4.24 4.00 12 2260 31.00 -.25 11.84 Dec 19 35.00 12.94 12.90 2 2 12.10 -1.00 5.53 Mar 19 3.93 .93 .91 300 1032 21.00 -1.00 4.41 Feb 19 5550 1.51 1.50 3 - 15.30 - - Feb 19 4300 .09 .09 25 - 31.00 - -
Mar 19 160.01 4.99 4.82 200 440 31.20 -.23 9.45 Dec 19 36.00 13.92 13.90 1 85 12.20 -1.00 5.45 Mar 19 4.32 1.31 1.18 100 950 21.00 -1.00 3.86 Feb 19 5575 1.37 1.36 2 - 15.10 - - Feb 19 4350 .10 .10 25 - 30.40 - -
Mar 19 162.00 5.54 5.26 400 400 30.80 -.25 10.49 Jun 20 37.00 15.52 15.40 4 4 12.80 -1.00 5.27 Feb 19 5600 1.25 1.25 41 2 14.90 - - Feb 19 4450 .12 .12 2 35 29.10 - -
Mar 19 178.00 11.49 10.32 10 37 27.70 -.46 19.20 Treasury Wine Last Sale Price $13.75 Feb 19 5675 .91 1.02 16 230 14.50 - - Feb 19 4650 .18 .17 17 62 26.50 - -
Jun 21 24.00 4.63 4.49 6 171 12.80 -.47 6.82 Dec 18 14.50 .86 .34 200 400 40.10 -.78 26.55
Mar 19 178.01 11.43 6.80 10 325 27.70 -.46 19.06 Feb 19 5700 .81 .93 25 193 14.40 - - Feb 19 4700 .20 .18 2 1762 25.90 - -
Mar 19 180.00 12.47 11.70 60 521 27.40 -.49 17.27 Newcrest Min Last Sale Price $21.30 Dec 18 16.00 2.28 1.66 200 420 57.80 -.94 7.24 Feb 19 5725 .72 .73 20 426 14.20 - - Feb 19 4900 .31 .18 10 698 23.50 - -
Mar 19 182.00 13.57 4.34 8 149 27.10 -.52 15.57 Dec 18 19.50 .01 .07 100 2577 27.80 -.02 1.56 Dec 18 17.51 3.79 1.52 10 145 81.90 -.96 6.03 Feb 19 5750 .64 .62 50 26 14.10 - - Feb 19 5000 .40 .37 12 1142 22.30 - -
Mar 19 190.01 18.48 17.50 20 - 26.10 -.66 9.69 Dec 18 20.50 .10 .10 1100 1977 27.20 -.18 15.58 Jan 19 13.50 .49 .39 10 76 32.70 -.39 28.57 Feb 19 5800 .50 .51 22 227 13.90 - - Feb 19 5150 .58 .22 20 2856 20.70 - -
Mar 19 194.00 21.43 20.40 2 - 25.70 -.73 7.72 Dec 18 21.00 .24 .22 479 4335 27.00 -.36 38.17 Feb 19 13.50 .69 .65 7 172 34.30 -.40 24.93 Feb 19 5825 .43 .45 21 38 13.80 - - Feb 19 5200 .67 .62 40 859 20.20 - -
Apr 19 168.00 8.06 - 10 - 28.50 -.32 12.34 Dec 18 21.01 .24 .16 50 1200 27.00 -.36 38.17 Feb 19 14.00 .94 .91 2 45 33.60 -.50 24.57 Feb 19 5850 .38 .39 418 806 13.80 - - Feb 19 5250 .76 .73 22 378 19.70 - -
Jun 19 84.00 .21 .20 100 - 46.50 - .22 Dec 18 21.50 .48 .60 79 213 26.90 -.56 44.40 Feb 19 14.50 1.23 1.24 500 - 33.10 -.60 17.22 Feb 19 5900 .29 .30 7 392 13.60 - - Feb 19 5350 .99 .98 12 881 18.70 - -
Dec 18 22.51 1.25 1.35 50 400 26.80 -.90 6.23 Feb 19 15.00 1.58 1.59 500 - 33.00 -.69 11.84 Feb 19 5925 .25 - 1 2522 13.60 - - Feb 19 5375 1.05 1.05 3 73 18.50 - -
CSR Last Sale Price $2.77 Dec 18 20.50 .13 .12 500 30 22.60 -.19 11.90 Mar 19 16.01 2.62 - 15 - 33.00 -.79 8.65
Dec 18 2.80 .09 .09 765 150 39.40 -.54 71.87 Feb 19 5950 .21 .44 1 6625 13.50 - - Feb 19 5400 1.13 .67 750 8776 18.20 - -
Jan 19 19.50 .13 .11 15 14139 24.50 -.13 4.84 Westpac Banking Last Sale Price $24.86 Feb 19 6000 .16 .19 3 133 13.40 - - Feb 19 5425 1.20 1.08 1 84 18.00 - -
Dec 18 5.51 2.74 - 400 400 141.00 -1.00 - Jan 19 21.00 .51 .45 50 190 22.60 -.39 19.00
Jan 19 2.90 .21 .17 50 100 35.40 -.61 22.92 Dec 18 24.50 .17 .13 26 120 36.30 -.32 64.23 Feb 19 6025 .14 .15 5 370 13.40 - - Feb 19 5450 1.28 1.19 210 13133 17.80 - -
Feb 19 20.00 .36 .33 12 256 24.00 -.23 8.34 Dec 18 25.00 .40 .11 50 300 36.40 -.56 95.43 Feb 19 6050 .12 .12 22 461 13.40 - - Feb 19 5500 1.47 1.39 85 1273 17.40 - -
Jun 19 5.01 2.31 2.03 400 400 31.80 -1.00 4.61 Feb 19 23.50 2.37 2.20 15 - 23.50 -.84 3.94 Dec 18 23.00 .04 .07 10 2050 32.80 -.07 6.01 Feb 19 6075 .10 .10 3 232 13.40 - - Feb 19 5575 1.78 1.75 1 459 16.80 - -
Caltex Aust Last Sale Price $26.83 Mar 19 15.00 .02 .21 640 740 30.90 -.01 .31 Dec 18 23.50 .09 .10 10 2200 31.60 -.13 12.01 Feb 19 6100 .08 .09 77 667 13.40 - - Feb 19 5600 1.90 1.86 34 4416 16.60 - -
Dec 18 28.00 1.29 1.35 15 115 28.70 -.81 15.46 Mar 19 17.50 .13 .48 640 740 27.70 -.07 2.04 Dec 18 24.00 .17 .15 2 748 30.40 -.23 23.36 Feb 19 6125 .07 .12 1 27 13.40 - - Feb 19 5700 2.45 2.05 1 1403 15.90 - -
Dec 18 28.50 1.74 1.89 100 100 30.30 -.89 8.66 Mar 19 25.51 4.30 4.81 50 167 24.90 -1.00 1.49 Dec 18 24.50 .32 .27 771 712 29.30 -.36 42.04 Feb 19 6150 .06 .09 1 252 13.40 - - Feb 19 5750 2.76 2.60 14 619 15.70 - -
Apr 19 27.51 2.06 2.01 15 - 21.70 -.52 13.86 Origin Energy Last Sale Price $6.86 Dec 18 25.00 .54 .47 400 2339 28.50 -.53 53.39 Feb 19 6200 .04 .06 1 461 13.40 - - Feb 19 5900 3.89 3.80 1 817 15.50 - -
Crown Resorts Last Sale Price $11.54 Dec 18 6.75 .13 .13 50 563 40.10 -.38 62.88 Dec 18 25.01 .55 .44 30 1910 28.50 -.53 52.72 Feb 19 6350 .02 .02 60 289 13.50 - - Feb 19 6000 4.76 4.44 50 92 15.80 - -
Feb 19 11.50 .35 .35 10 - 19.00 -.43 14.96 Dec 18 7.00 .27 .28 22 580 41.50 -.60 60.46 Dec 18 25.50 .85 .64 12 7425 28.20 -.69 28.03 Feb 19 6425 .01 .01 50 1 13.60 - - Mar 19 4200 .12 .11 25 1102 29.30 - -
Dec 18 7.51 .69 .67 50 100 47.70 -.87 16.93 Dec 18 26.01 1.25 .34 10 2018 28.50 -.82 13.35 Mar 19 3000 24.80 24.84 1 12 37.40 - - Mar 19 4300 .14 .14 50 47 28.00 - -
CYBG Last Sale Price $3.22 Dec 18 7.75 .91 .89 200 684 52.10 -.92 9.67 Dec 18 26.50 1.69 .83 740 4589 29.40 -.91 6.67 Mar 19 5000 5.56 5.94 1 1304 21.30 - - Mar 19 4400 .17 .15 25 3391 26.80 - -
Dec 18 3.20 .10 .10 300 390 54.10 -.45 108.20 Dec 18 27.51 2.65 1.70 100 870 33.20 -.99 .67 Mar 19 5525 1.67 - 10 - 15.80 - - Mar 19 4600 .25 .21 500 5449 24.60 - -
Dec 18 3.40 .23 .24 50 980 52.80 -.71 46.37 Dec 18 8.26 1.41 1.39 40 634 64.00 -.96 4.84
Dec 18 8.76 1.91 1.79 90 3171 78.20 -.97 4.84 Dec 18 28.01 3.15 2.33 30 541 35.90 -1.00 - Mar 19 5550 1.54 1.67 10 - 15.70 - - Mar 19 4700 .31 .27 37 594 23.50 - -
Jan 19 3.30 .28 .28 50 1230 46.80 -.51 49.28 Dec 18 33.01 8.14 4.13 25 180 72.70 -1.00 - Mar 19 5650 1.08 1.12 1 30 15.10 - - Mar 19 4900 .47 .40 3 288 21.50 - -
Jan 19 4.90 1.73 1.73 1150 2250 64.40 -1.00 12.32 Dec 18 9.01 2.16 2.21 10 1302 85.70 -.98 4.84
Jan 19 7.00 .36 .36 100 1380 30.40 -.54 25.45 Dec 18 24.50 .34 .26 5 - 23.60 -.36 27.33 Mar 19 5700 .89 1.46 10 3443 14.80 - - Mar 19 5000 .60 .36 10 7944 20.50 - -
Jan 19 5.25 2.08 2.08 950 2710 71.80 -1.00 12.32 Dec 18 25.00 .56 .42 15 150 22.80 -.52 33.85 Mar 19 5800 .57 .60 215 1771 14.20 - - Mar 19 5050 .67 .37 2 99 20.10 - -
Feb 19 3.10 .21 .21 15 - 45.30 -.37 32.93 Jan 19 7.75 .94 .28 200 860 32.30 -.86 5.78
Feb 19 6.75 .30 .30 23 230 29.80 -.40 21.57 Jan 19 23.50 .27 .24 50 50 22.90 -.21 8.46 Mar 19 5850 .45 .79 32 292 14.00 - - Mar 19 5100 .75 .70 21 4589 19.60 - -
Feb 19 4.80 1.63 1.63 740 1010 51.60 -1.00 7.66 Jan 19 24.00 .38 .36 100 547 21.70 -.28 11.97 Mar 19 5875 .40 .64 1 337 13.90 - - Mar 19 5150 .84 .38 21 544 19.20 - -
May 19 4.40 1.26 1.26 2710 - 39.20 -.91 5.27 Mar 19 7.01 .53 .51 15 210 27.70 -.50 18.31
Mar 19 8.51 1.72 1.64 90 440 23.00 -1.00 3.17 Jan 19 24.50 .53 .52 675 550 20.70 -.38 16.76 Mar 19 5900 .35 .36 20 1523 13.80 - - Mar 19 5200 .95 .66 210 4537 18.70 - -
Jun 19 4.80 1.65 1.65 900 - 40.60 -.99 3.68 Jan 19 25.00 .74 .69 20 560 19.90 -.49 19.15 Mar 19 5925 .31 .68 1 20 13.80 - -
Mar 20 3.20 .47 .51 35 - 30.70 -.36 11.38 Jun 19 6.01 .24 .23 50 - 29.80 -.20 6.38 Mar 19 5250 1.06 1.09 1 7007 18.30 - -
Jan 19 25.50 1.01 .75 300 1647 19.30 -.61 11.97 Mar 19 5950 .28 .64 3 74 13.70 - - Mar 19 5350 1.34 .88 10 1137 17.40 - -
Flight Centre Travel Last Sale Price $45.02 Orica Last Sale Price $16.87 Jan 19 26.00 1.36 1.26 36 4063 19.00 -.74 7.02 Mar 19 5975 .24 .34 3 62 13.60 - - Mar 19 5375 1.42 1.24 14 23 17.20 - -
Dec 18 43.50 .62 .50 15 15 42.30 -.29 45.70 Jan 19 17.00 .55 .54 10 470 20.80 -.50 19.52 Jan 19 27.50 2.66 2.21 30 705 18.90 -1.00 .64 Mar 19 6000 .21 .24 11 7051 13.60 - -
Feb 19 16.50 .45 .40 160 30 21.40 -.35 13.01 Mar 19 5400 1.50 1.34 14 7381 17.00 - -
Dec 18 52.00 7.04 - 100 100 50.30 -.96 4.05 Jan 19 27.51 2.64 - 100 - 18.90 -1.00 - Mar 19 6025 .18 .17 44 137 13.50 - - Mar 19 5425 1.59 1.55 3 46 16.80 - -
Dec 18 55.01 10.03 9.70 10 205 64.10 -.98 2.95 Oil Search Last Sale Price $7.33 Feb 19 24.00 .54 .51 310 100 21.40 -.30 10.61 Mar 19 6050 .16 .23 3 1670 13.40 - - Mar 19 5500 1.89 1.90 11 14423 16.20 - -
Jan 19 46.00 2.40 2.05 5 110 30.20 -.54 24.94 Dec 18 7.25 .10 .15 20 25540 28.90 -.39 45.27 Feb 19 24.50 .70 .68 64 360 20.70 -.38 13.99 Mar 19 6075 .14 .18 2 2031 13.40 - - Mar 19 5525 2.00 1.07 820 44 16.00 - -
Feb 19 42.50 1.58 1.54 3 - 34.80 -.30 17.31 Jan 19 7.00 .14 .17 500 740 27.20 -.28 14.61 Feb 19 25.50 1.19 1.13 21 30 19.60 -.57 10.81 Mar 19 6100 .12 .13 35 1595 13.30 - - Mar 19 5550 2.12 2.03 181 119 15.80 - -
Feb 19 43.00 1.76 - 100 - 34.60 -.33 19.34 Jan 19 7.25 .23 .26 500 765 26.30 -.41 24.36 Feb 19 27.00 2.27 2.19 25 721 18.80 -.87 2.48 Mar 19 6125 .10 .11 41 186 13.30 - - Mar 19 5575 2.24 2.13 9 119 15.60 - -
Feb 19 45.00 2.56 - 100 - 33.10 -.45 28.05 Apr 19 6.75 .25 .27 10 - 27.90 -.25 9.22 Mar 19 26.00 1.62 1.60 20 2936 18.70 -.63 6.47 Mar 19 6150 .09 .09 24 763 13.30 - - Mar 19 5600 2.37 2.20 1025 10566 15.40 - -
Apr 19 7.75 .71 .72 150 350 24.40 -.60 10.88 Mar 19 27.01 2.31 2.10 100 516 18.20 -.83 2.16 Mar 19 6175 .08 .23 1 47 13.20 - - Mar 19 5700 2.94 1.98 15 8687 14.70 - -
Fortescue Metals Grp Last Sale Price $4.07 Mar 19 31.01 6.02 - 100 120 22.10 -1.00 - Mar 19 6200 .07 .20 1 1819 13.20 - -
Dec 18 3.70 .01 .04 250 15100 44.00 -.09 12.23 OZ Min Last Sale Price $8.39 Mar 19 5725 3.10 1.78 810 264 14.60 - -
Mar 19 32.01 7.01 - 30 52 24.60 -1.00 - Mar 19 6250 .05 .06 4 1975 13.10 - - Mar 19 5800 3.61 3.50 31 7962 14.10 - -
Dec 18 4.01 .09 .09 100 5807 43.20 -.40 69.30 Dec 18 9.00 .66 .24 100 1300 42.60 -.83 19.77 Apr 19 27.00 2.37 2.14 190 551 17.40 -.81 2.50 Mar 19 6275 .04 .10 1 92 13.00 - -
Dec 18 4.40 .36 .35 20 200 51.20 -.81 28.53 Dec 18 10.51 2.12 1.10 100 130 50.20 -1.00 - Mar 19 5900 4.38 4.25 21 1453 13.50 - -
Jun 19 22.51 .77 .80 30 - 21.30 -.19 5.65 Mar 19 6300 .03 .06 1 1392 13.00 - - Mar 19 6175 6.85 6.28 16 67 12.90 - -
Dec 18 4.41 .37 .36 100 5175 51.60 -.81 24.46 Apr 19 7.50 .33 .33 150 - 34.10 -.23 10.47 Jun 19 26.50 2.75 2.04 30 48 16.60 -.68 8.11 Apr 19 6125 .18 - 6 - 13.40 - -
Dec 18 4.61 .56 .61 55 1810 60.20 -.89 16.31 Mar 19 6400 9.04 4.00 5 20 13.10 - -
Dec 18 4.81 .76 1.20 170 7241 70.10 -.92 12.23
Qantas Airways Last Sale Price $5.51 Jun 19 27.01 3.08 2.27 100 444 16.00 -.80 6.86 Apr 19 6150 .16 .54 4 8 13.40 - - Mar 19 6700 12.01 11.79 3 23 13.40 - -
Dec 18 5.50 .13 .10 200 5750 35.50 -.47 75.28 Jun 19 28.01 3.91 3.50 30 70 14.70 -1.00 5.58 Apr 19 6175 .14 .15 13 5 13.40 - - Apr 19 5150 1.00 - 1 - 18.40 - -
Dec 18 5.01 .95 1.02 200 4700 80.10 -.94 12.23 Jan 19 5.25 .10 .07 1000 235 27.60 -.27 14.40 Jun 19 32.01 7.75 5.90 100 395 11.70 -1.00 4.40 Apr 19 6200 .12 .15 3 115 13.40 - -
Dec 18 5.76 1.70 1.81 2270 3065 110.10 -.97 4.08 Apr 19 5250 1.23 .87 1 54 17.50 - -
Jan 19 5.50 .20 .17 30 800 26.90 -.45 28.08 Dec 19 22.00 1.27 1.25 70 125 20.80 -.17 4.99 Apr 19 6225 .11 .26 6 4 13.40 - - Apr 19 5375 1.60 1.56 8 15 16.50 - -
Dec 18 4.00 .09 .10 140 200 34.80 -.38 44.84 Jan 19 6.25 .76 .74 140 155 27.90 -.93 2.88 Dec 19 37.00 13.43 13.30 1 1 15.80 -1.00 5.03 Apr 19 6250 .10 .11 24 80 13.40 - -
Jan 19 3.90 .12 .13 250 4329 35.00 -.32 23.39 Apr 19 5425 1.78 - 3 7 16.20 - -
QBE Insurance Grp Last Sale Price $10.39 Jun 20 37.00 14.05 13.90 1 1 12.50 -1.00 4.99 Apr 19 6275 .09 - 3 - 13.50 - - Apr 19 5550 2.30 1.59 10 4 15.30 - -
Jan 19 4.01 .16 .16 50 196 33.70 -.41 31.19 Jun 20 38.00 15.03 14.88 5 5 12.50 -1.00 4.91 Jun 19 4600 9.21 9.37 17 69 21.60 - -
Feb 19 4.20 .30 .29 230 94 32.20 -.54 20.60 Dec 18 10.25 .15 .10 83 733 31.60 -.38 47.90 Apr 19 5700 3.08 2.88 14 183 14.00 - -
Dec 18 10.51 .27 .25 115 250 30.30 -.57 47.90 Jun 21 34.00 12.45 12.04 1 1 10.10 -1.00 5.28 Jun 19 5500 2.35 4.80 10 439 15.60 - - May 19 5200 1.25 - 1 - 17.30 - -
Feb 19 4.71 .67 - 190 - 30.80 -.86 3.64 Jun 19 5600 1.85 1.87 10 21 15.20 - -
Feb 19 5.76 1.68 - 2270 - 37.30 -1.00 - Dec 18 10.75 .43 .38 50 1455 29.00 -.75 22.36 Wesfarmers Last Sale Price $31.00 Jun 19 5650 1.63 1.68 1 1 15.00 - -
Jun 19 5200 1.52 1.02 1005 18773 17.50 - -
Mar 19 3.50 .12 .13 40 40 37.70 -.18 9.87 Dec 18 11.00 .63 .59 30 3428 27.50 -.90 6.39 Dec 18 30.23 .23 - 25 25 25.90 -.26 24.08 Jun 19 5300 1.82 1.71 2 170 16.90 - -
Dec 18 19.01 8.61 7.47 230 251 4.60 -1.00 - Dec 18 30.58 .33 .35 10 2057 25.10 -.35 34.79 Jun 19 5800 1.04 1.11 5 1072 14.20 - - Jun 19 5400 2.17 1.53 5 2198 16.30 - -
Mar 19 4.51 .61 - 55 295 29.90 -.71 13.99 Jun 19 6200 .24 .26 20 689 13.00 - -
Jun 19 4.31 .55 .53 100 - 31.10 -.53 13.68 Jan 19 9.75 .13 .11 120 1010 26.10 -.21 9.93 Dec 18 30.94 .47 .41 17 493 24.40 -.46 49.77 Jun 19 5600 3.01 2.00 10 8958 14.90 - -
Jan 19 10.75 .54 .47 85 408 22.80 -.63 13.36 Dec 18 31.29 .64 .40 55 665 23.80 -.57 37.46 Sep 19 5700 1.55 2.29 10 28 14.00 - - Jun 19 5700 3.53 3.26 14 2789 14.20 - -
Jun 19 4.81 .90 - 200 370 29.30 -.77 7.17 Sep 19 5900 .91 1.20 10 36 13.30 - -
Jan 19 11.00 .71 .67 12 1050 22.50 -.75 7.64 Dec 18 31.30 .65 .70 40 400 23.80 -.58 36.93 Jun 19 5750 3.82 3.00 10 205 13.90 - -
GPT Grp Last Sale Price $5.41 Feb 19 10.25 .35 .34 150 - 23.40 -.39 16.62 Dec 18 31.65 .87 .94 200 6569 23.50 -.69 23.55 Dec 19 5900 1.23 1.24 35 10 13.50 - - Jun 19 5800 4.14 3.40 15 1127 13.60 - -
Jan 19 5.75 .47 .42 70 - 17.10 -.87 19.80 Feb 19 10.50 .47 .41 542 500 22.80 -.49 16.85 Dec 18 33.44 2.45 1.95 10 315 26.30 -.98 1.07 S&P/ASX 200 Put (value in index points, 1pt = $10) Sep 19 5575 3.65 - 10 - 14.90 - -
Harvey Norman Last Sale Price $3.15 Mar 19 10.25 .54 .41 15 1158 22.10 -.39 17.24 Dec 18 34.15 3.15 3.20 40 429 29.10 -1.00 - Dec 18 5000 .02 .01 250 755 57.40 - - Sep 19 5675 4.18 - 10 210 14.50 - -
Jan 19 3.15 .11 .12 116 - 26.20 -.46 27.71 Mar 19 10.50 .67 .69 60 4010 21.30 -.48 17.89 Dec 18 34.86 3.85 3.20 30 485 32.50 -1.00 - Dec 18 5050 .03 .04 300 636 55.80 - - Sep 19 6050 6.83 3.65 4 5 13.60 - -
12
Tables
S&P/ASX300 Course of Sales

TRADING DATA FOR MONDAY, DECEMBER 10, 2018
INDUSTRIALS 190.5, 189.2, 190, 189.2, 189.5, 186, 187, 186.5, 188,
187.2, 189.5, 188.2, 189.5, 189, 188, 189, 188.2, 189,
170, 170, 170, 167, 170, 167.5, 167, 168, 166, 168,
167.5, 166, 165, 163.5, 163.5, 162.5, 162, 163.5, 162,
160.5, 162.5, 161.5, 161.5 (110,548), Estia Health 218,
220, 217, 218, 215, 214, 213, 212.5, 214, 214.5, 212.5,
165.5, 164.5, 166, 165, 166, 165, 166, 165, 165.5, 165,
165.7, 166, 165, 165.7, 164.5, 165, 165.5, 164, 161,
188.5, 188.7, 189, 188.5, 188.7, 189, 188, 188.5, 187.7, 163, 162, 163, 164.5, 164.5, 162.5, 163, 162, 162.5, 215, 216, 214, 213.5, 215, 214, 216, 214.5, 217, 216, 162.5, 161, 161.5, 164.7, 164, 164.5 (808,550), InvoCare
188, 187, 186.7, 187.2, 186.5, 187, 187.5, 186.5, 187.5, 159, 160, 159.5, 164.5, 160, 162, 165, 160, 163 217, 216.5, 219, 217, 220, 219, 220, 219, 220, 219, 1152, 1161, 1150, 1152, 1142, 1141, 1143, 1135, 1143,
A Abacus Prop Grp stp 331, 331, 337, 335, 332.5, 331.5, 187 (167,954), Automotive Hldgs 163, 166, 162.5, 163, (194,543), Clean TeQ Hldgs 40, 40, 39.5, 39.5, 39.2, 39, 220, 219.5, 221, 220, 221, 219.5, 219, 221, 219, 221, 1140.5, 1138, 1143, 1132, 1133, 1127, 1128, 1125,
333, 332, 330.5, 332, 331.5, 331, 333.5, 333, 332.5, 160.5, 162, 159, 158.5, 161.5, 159, 161.5, 159.7, 161.5, 39.5, 39, 39.5, 39, 40, 39.5, 39, 39.2, 39.5, 39, 39.5, 39, 221 (1,141,989). 1130, 1126, 1126.5, 1121, 1123, 1121, 1126, 1123.5,
333, 332.5, 333, 332.5, 334, 332.5, 333.5, 332.5, 332, 161, 161.5, 161.2, 160.5, 161, 160.5, 161.5, 161, 159.5, 39.2, 39, 39.2, 39, 39.5, 39, 39.2, 39.5, 39, 39.5, 39, 1127.5, 1128, 1126.5, 1127, 1123, 1125.5, 1124.5,
333, 331, 330, 331, 331.5, 331, 331.5, 330, 331, 330,
331, 330, 331, 330 (889,273), Accent Grp 138, 138, 136,
159, 160, 159.5, 158.5, 159, 158.5, 159, 158, 158.5,
159, 158.5, 159, 152.5, 154.5, 152.5, 154, 152.5, 152.7,
39.5, 39, 39.5, 39, 40, 39 (527,706), Cleanaway Waste
172.5, 172, 174.5, 173.2, 172.5, 172.2, 170.7, 171.2,
F Fisher & Paykel Hlth 1170, 1170, 1180, 1172, 1177, 1126, 1124, 1120, 1121, 1119, 1121, 1119.5, 1120,
1123, 1120 (416,365), IOOF Hldgs 444, 444, 431, 435,
136.2, 137.5, 136.5, 136, 135.5, 135, 137, 136.7, 138.7, 1171, 1176, 1169, 1174, 1173, 1176, 1166, 1169, 1162,
148, 152.5, 149.5, 150, 146, 145.5, 148.5, 147 170, 170.2, 171.2, 170.5, 171.5, 172, 171.2, 171.5, 171, 1167, 1172, 1175, 1170, 1176, 1172, 1171, 1176, 1174, 455, 440, 426, 433.5, 434, 428, 432, 437, 427, 430,
138.5, 139.2, 138, 139.2, 138, 139.2, 138.5, 138.7, (2,833,786), Aventus Grp stp 208, 209, 208, 209, 209.5, 171.5, 171, 171.2, 172, 171.5, 172, 171.7, 172, 171.5, 419.5, 421, 431, 424, 434.5, 432.5, 428, 431, 429,
139.5, 139, 138.5, 139, 138.2, 138.5, 137.5, 138, 137.5, 1177, 1178, 1173, 1177, 1175, 1180, 1179, 1183, 1184,
210, 209.5, 209, 208.5, 208, 208.5, 209, 208.5, 208, 172, 171.5, 172, 171.7, 172, 171.5, 172, 170.7, 171.5, 1177, 1180, 1184, 1183, 1169, 1168, 1171, 1169, 1172, 429.5, 425, 427.5, 430.5, 431, 428, 432, 427, 428,
138.2, 137.7, 138, 137.7, 137, 137.5, 137, 137.5, 136.7, 208.5, 209, 208.5, 209, 208.5, 209, 208.5, 209, 208.5, 172, 171.5, 172, 171.5, 172, 171.5, 172, 171, 171 424.5, 431, 427, 429, 431, 429, 431, 428, 429, 424,
137.5, 136.5, 138.5, 137.5 (791,990), Adelaide Brighton 1169, 1172, 1166, 1166 (410,406), Fletcher Bld 444, 444,
209, 208.5, 209, 208.5, 209, 208.5, 209, 208.5, 209 (4,436,112), Clinuvel Pharmac 1678, 1678, 1660, 1677, 448, 444.5, 440, 440.5, 442.5, 442, 437, 437.5, 436, 427.5, 431, 427, 431, 428 (12,468,635), IPH 569, 569,
455, 452, 457, 451, 452, 446, 447, 441.5, 447, 445, (210,566), Aveo Grp stp 165, 164.5, 167.5, 168, 166, 1645, 1630, 1605, 1600, 1615, 1619, 1602, 1600, 1610, 580, 578, 573, 574, 569, 571, 570, 573.5, 572, 576,
446, 444, 443, 447, 445, 442, 443.5, 436, 439, 435, 436.5, 437.5, 437.5, 438, 437, 437.5, 439.5, 437.5, 438,
166.5, 167.2, 167, 165, 166, 164.5, 165, 163.7, 164.5, 1607, 1602, 1603, 1629, 1607, 1615, 1594, 1599, 1580, 437.5, 438, 436.5, 438, 437, 436, 436.5, 437, 436.5, 576.5, 573, 573.5, 569, 574.5, 572, 574, 575, 574, 576,
436, 433, 434, 431, 433, 428, 431.5, 426, 430, 425, 165, 164, 163.2, 163, 162, 163, 162.5, 162, 162.5, 162, 1589, 1597, 1594, 1586, 1585, 1594, 1588, 1594, 1592, 574, 573, 575.5, 574, 576, 575, 573, 574, 576, 573,
428.5, 427, 433.5, 435, 429, 427, 429, 426, 426.5, 438, 436, 438, 437, 434, 437, 435, 437, 436.5, 438, 437
163, 162, 162.5, 162.2, 161.5, 162, 161.5, 162, 161.5, 1585, 1593, 1585, 1593, 1583, 1593, 1581, 1592, 1580, (860,206), FlexiGroup 152, 152, 149.5, 151.7, 149, 572, 574, 573.5, 569, 571, 573.5, 571.5, 571, 573.5,
422.5, 423, 421, 420, 424, 422.5, 433.8, 433.8 162, 162.5, 161.7, 162.2, 161.5, 162, 161.5, 162, 161, 1592, 1586, 1592, 1590, 1600, 1593 (70,260), Coca-Cola 572, 574, 571, 572 (1,482,238), IRESS 1094, 1081,
(5,462,429), Afterpay Touch 1248, 1248, 1204, 1232, 148.5, 149, 148.7, 147, 148, 146.5, 144, 144.5, 145,
161.5, 160.5, 160.5 (1,804,026). Amatil 855, 849, 859, 858, 854.5, 854, 857, 856.5, 853, 144, 145, 144, 145.5, 144, 145.5, 144, 145.5, 144, 145, 1106, 1103, 1088, 1086, 1090, 1088, 1090, 1093, 1091,
1216, 1222, 1202, 1205, 1187, 1195, 1210, 1192, 1206, 854, 856.5, 854, 856.5, 854.5, 856, 855, 855.5, 854, 1090, 1094, 1089.5, 1091, 1089.5, 1091, 1089, 1091,
1205, 1197, 1205, 1194, 1201.5, 1213, 1218, 1208, 143.5, 144, 143.5, 144.5, 143.5, 144, 145, 142.5, 144.5,
1212.5, 1197, 1198, 1203, 1200, 1192, 1191, 1201, B Bank of Qld 970, 970, 977, 974, 967, 963, 968, 966, 855.5, 851, 855, 847, 849, 851, 845, 848, 847.5, 843.5,
847, 845, 847, 844.5, 844, 847, 846.5, 843.5, 845, 842,
144, 143, 144, 143, 144, 143, 143.5, 144.2, 143.5, 1088, 1083.5, 1091, 1092, 1089, 1090, 1092, 1090,
1092, 1090.5, 1088, 1087, 1089.5, 1088, 1087, 1086,
1197, 1202, 1198, 1204, 1203, 1200, 1197.5, 1203, 954, 956, 962, 960, 953.5, 956, 953, 956, 954, 947, 145.5, 144, 144.7, 144.5 (540,408), Flight Centre Travel
948, 944.5, 945, 939, 942, 938, 942, 939, 942, 939, 842.5, 840.5, 841, 838.5, 838, 842, 840, 844, 842 4610, 4620, 4596, 4618, 4574, 4581, 4547, 4560, 4520, 1083, 1081, 1083, 1080, 1081, 1076, 1068, 1072,
1201, 1205, 1208, 1202.5, 1206, 1198.5, 1193, 1202, (2,645,561), Cochlear 17200, 17204, 16936, 17129, 1066.5, 1059, 1068, 1068 (405,063), IVE Grp 208, 208,
1198, 1205, 1197, 1197 (1,671,937), AGL Energy 1948, 941.5, 940, 941, 937, 936, 938, 937, 940, 939, 941, 4529, 4572, 4570, 4589, 4587, 4564, 4591, 4568, 4575,
939, 941, 941.5, 938, 943, 941, 943 (2,399,526), nyr3qut 16949, 16951, 16813, 16854, 16734, 16735, 16848, 4562, 4558, 4574, 4567, 4545, 4556, 4549, 4551, 4537, 207.5, 207.5, 207.5, 207, 207, 208, 207.5, 206.5, 207,
1957, 1944, 1954, 1944, 1952, 1942, 1943, 1932, 16872, 16713, 16692, 16757, 16783, 16695, 16721, 208, 207, 207, 208, 207, 206, 207, 206, 206, 206, 205,
1934.5, 1943, 1943.5, 1935, 1934.5, 1940, 1935, 1942, 9950, 9959, 9950, 9915, 9949, 9927, 9926 (1,594), 4539, 4512, 4515.5, 4528, 4526, 4536, 4540, 4514,
Bapcor 633, 633, 623, 624, 619, 620, 616, 617, 612, 16772, 16738, 16830, 16814, 16756, 16816, 16773, 4517, 4527.5, 4525, 4512, 4509, 4517, 4513, 4498, 205, 204, 204, 204.5, 204, 205, 203, 203 (279,817).
1937, 1945, 1937.5, 1939, 1943, 1941, 1944.5, 1943, 16786, 16639, 16660, 16600, 16614, 16580, 16579,
1938.5, 1939.5, 1943, 1939, 1943, 1941.5, 1948, 1943, 613, 616.5, 614, 615, 612, 613, 616, 614.5, 615.5, 617, 4492, 4512, 4502, 4496, 4509, 4502 (268,875), Freedom
1942.5, 1949.5, 1945, 1945.5, 1954.5, 1951, 1943.5, 615, 617, 616, 617, 616, 617, 616, 619, 617, 619, 618, 16623, 16608, 16642, 16609, 16664, 16634, 16584, Food 494, 496, 481, 480, 475, 479, 477, 470, 473, 470, J James Hardie Ind cdi 1552, 1555, 1542, 1546, 1532,
619, 620, 618.5, 620, 618, 617.5, 619.5, 620, 617, 16587, 16618, 16604, 16570, 16569, 16611, 16607, 473, 472, 476, 477, 475, 475.5, 474, 475, 473, 475, 1539, 1523, 1518, 1537, 1533, 1543, 1533, 1544, 1545,
1945, 1950, 1948.5, 1952, 1947, 1956, 1947 16552, 16522, 16691.2, 16691.2 (200,080), Coles Grp
(2,048,304), ALS 709, 709, 728, 721.5, 710, 715, 709, 616.5, 618.5, 617, 618.5, 618, 617, 619, 617 (700,504), 471, 472, 470, 472, 471, 472, 467, 468, 467, 469, 468, 1529, 1535, 1524.5, 1531, 1525, 1534, 1531, 1521,
Bega Cheese 580, 580, 589, 582, 574, 577, 574, 571, 1246, 1249, 1240, 1249, 1244, 1248, 1247, 1258.5, 471, 470, 472, 470, 472, 469, 472, 470, 473, 466, 466 1518, 1530, 1529, 1523, 1518.5, 1525, 1516, 1522,
704, 709, 706, 702, 704, 701, 704.5, 701, 700, 703, 1245, 1255, 1252, 1243, 1245, 1251, 1250, 1233, 1246,
700, 704, 701.5, 699, 701, 695, 695.5, 698.5, 698, 696, 570, 574, 572, 571, 572, 574, 570, 573, 572, 574, 573, (162,011). 1514, 1522, 1519, 1523, 1522, 1514, 1507, 1521.6,
570.5, 571, 572.5, 572, 573, 572, 571.5, 572, 571, 1239, 1241, 1239, 1239.5, 1242, 1240, 1242, 1241, 1517.5, 1522.5, 1523, 1513, 1517, 1511.5, 1511, 1519,
694, 697, 696, 700, 701, 696, 700, 698, 696, 696.5,
699, 697, 695, 694, 696, 695, 698, 696, 699, 699 571.5, 573, 572, 573, 572, 573, 572, 571.5, 573, 571, 1243, 1242.5, 1245, 1243, 1249, 1250, 1247, 1249,
1239, 1245, 1246, 1244, 1246, 1244, 1246, 1243, 1249,
G G8 Education 283, 282, 287, 285, 287, 284, 287, 286, 1514, 1533, 1533 (1,986,653), Janus Henderson cdi
2902, 2903, 2895.5, 2897, 2891, 2890, 2901, 2896,
(1,080,350), Altium 2115, 2123, 2076, 2100, 2071, 572, 571, 573, 571 (292,745), Bellamys Aust 750, 755, 282, 285, 284.5, 285, 287, 286.5, 289, 288, 289.5,
732, 734, 741, 732, 737, 731, 739, 737, 743, 740, 734, 1249 (5,910,984), Collins Foods 682, 685, 680, 685, 682, 288.5, 289, 288.5, 289.5, 290, 287.5, 287, 289, 288, 2883, 2887, 2902, 2892, 2901.5, 2898, 2909.5, 2900,
2061, 2074, 2069, 2045, 2049, 2071, 2058, 2076, 2081, 683, 680, 679, 686, 682, 684.5, 676, 680, 671.5, 675,
2067, 2070, 2091, 2100, 2085, 2099, 2113, 2101, 2090, 738, 735, 738, 735, 738, 734, 737, 733, 736, 733, 734, 287, 288, 290, 288, 290, 289, 291, 290, 289, 290, 289, 2906, 2904, 2895, 2897, 2880, 2866, 2860, 2870, 2857,
731, 734, 732, 731, 735, 734, 736.5, 737, 735, 733, 673, 674.5, 677.5, 677, 674, 677, 674, 676, 674, 676, 290, 288.5, 290, 287, 288, 284.5, 286 (2,705,017), GDI 2867, 2866, 2850, 2858, 2848, 2858, 2842, 2857, 2843,
2105, 2092, 2096, 2085, 2096, 2086, 2084, 2091, 2089, 671.5, 672, 669, 670, 666, 667, 666, 667, 666, 667,
2097, 2094, 2102, 2095, 2101, 2098, 2084, 2089, 2082, 736, 735, 733, 732, 734, 733, 736, 733, 736, 735, 738, Prop Grp stp 130, 130, 131, 131.5, 130.5, 131, 131.2, 2845, 2855, 2846, 2859, 2860, 2851.5, 2857, 2842,
739, 735, 735 (1,325,228), Bendigo&Adelaide Bk 1051, 665, 668, 665.5, 665, 667, 666, 673, 671, 674, 674 130, 131.5, 129, 131, 130.7, 131.2, 131, 131.5, 131, 2854, 2849.5, 2860, 2852, 2865, 2865 (782,242), Japara
2080, 2087, 2082, 2090, 2091, 2081, 2087, 2080, 2084 (381,255), C’wlth Bank of Aust 6908, 6939, 6881, 6910,
(686,408), AMA Grp 97, 97, 97.5, 97, 98, 97, 97.5, 97, 1056, 1047, 1050, 1043, 1045, 1041, 1033, 1036, 1045, 131.5, 131, 131.5, 130.5, 131, 129, 130.7, 131, 131.2, Healthcare 117, 118, 116.5, 117, 116, 115.5, 116.5, 116,
1044, 1038, 1042, 1039, 1042.5, 1039, 1042, 1036, 6881, 6871, 6898, 6876, 6833, 6875, 6853, 6870, 6842, 131, 130.7, 131, 130.7, 131.2, 131, 130.5, 130, 130.2, 117, 116, 116.5, 116.2, 115.5, 116, 116.5, 116.2, 117.5,
97.5, 97.2, 97.5, 97, 97, 95.5, 95.7, 94, 95, 95, 95, 96, 6850, 6887, 6878.5, 6893, 6890, 6869, 6882.5, 6867,
94.5, 95, 94.5, 93.5, 94, 95, 95.2, 94.5, 94.7, 95, 94.7, 1038, 1035, 1033, 1036.5, 1037, 1033, 1034, 1030.5, 129.7, 129.5, 130, 129.7, 130.5, 130, 129.7, 131, 131 117, 117.5, 116.7, 117.5, 117, 117.5, 116.7, 117.5, 117,
1031, 1032.5, 1033, 1031, 1033, 1030, 1032, 1029.5, 6875, 6854, 6872, 6855, 6860, 6846.5, 6853, 6843, (968,424), Genworth Mortg Ins 229, 229, 232, 230, 228, 116.5, 117.5, 116.5, 117, 116.5, 117, 116.5, 117, 116.5,
94.5, 95.2, 95.5, 94.5, 95.2, 93.5, 94 (857,636), Amaysim 6842, 6854, 6851, 6844, 6851, 6832, 6841, 6829, 6833,
Au 103.5, 103.5, 104.5, 105, 105, 106.5, 103.5, 102.5, 1027, 1031, 1029, 1033, 1031.5, 1035, 1034, 1031, 229, 228, 230, 227.5, 226.5, 227, 228.5, 226, 224, 117, 116.5, 117, 116.5, 117.2, 115.5, 117.5, 117
1030, 1032.5, 1030.5, 1036, 1034, 1038.5, 1036 6850, 6834, 6849, 6847, 6833, 6843, 6823, 6820, 6837, 225.5, 225, 226, 224, 228, 229, 226, 227, 226, 225, (556,795), JB Hi-Fi 2259, 2272, 2254, 2255, 2234, 2239,
103, 102.5, 103, 102, 102, 102.5, 101.5, 102, 103, 102, 6825, 6845, 6827 (3,969,241), nyr3qut 9629, 9625,
102.5, 103, 102.5, 103, 102.5, 102.5, 101.5, 102, 101.5, (1,134,210), lpyr6ut 10002, 10000, 9982 (2,838), lpyr6ut 226, 225, 226, 225, 226.5, 225, 226, 225.5, 227.5, 2221, 2228, 2208, 2214, 2224, 2228, 2217, 2221,
10093, 10070 (432), lpyr3ut 9983, 9905, 9900, 9894 9605, 9602, 9627.9, 9602.2, 9602, 9627.9, 9610, 226.5, 227.5, 228, 226, 227, 226, 228, 228 (794,596), 2216.5, 2219, 2213, 2222, 2216, 2214, 2219, 2215,
102, 101.5, 102, 103, 102.5, 102, 102.5, 102, 99, 99 9627.9, 9610.1, 9610, 9605, 9610, 9605, 9602.2,
(264,128), Amcor 1337, 1336, 1355, 1350, 1344, 1348, (1,155), Bingo Ind 208, 208, 212, 208, 209, 208, 211, Goodman Grp stp 1088, 1090, 1086, 1090, 1084, 1085, 2205, 2209, 2203, 2204, 2197, 2200, 2206, 2202, 2204,
209, 210, 211, 210, 211, 210, 211, 210, 211, 208.5, 9602.5, 9609, 9627.9, 9610, 9602.5, 9602.2, 9627.9, 1082, 1080, 1086, 1085, 1090, 1089.5, 1084, 1086, 2197, 2198.5, 2204.5, 2203.5, 2212, 2203, 2211, 2214,
1340.5, 1341, 1334, 1335, 1342, 1336, 1337, 1340, 9602.2, 9602, 9615, 9603, 9602, 9601.7, 9627.9, 9611,
1341, 1335, 1337, 1334, 1334.5, 1337.5, 1337, 1331, 209, 210, 208, 210, 208, 210, 208, 209.5, 208, 211, 1092.5, 1093, 1088, 1089.5, 1084, 1085.5, 1082, 2206, 2212, 2203, 2200, 2205, 2204, 2211, 2209, 2223,
210, 209.5, 211, 210, 209, 211, 209.5, 209, 211, 210, 9601.2, 9620, 9601.2, 9616, 9623.9, 9616, 9601.2, 1083.5, 1078, 1081, 1076, 1077, 1074.5, 1075.5, 2217 (559,716).
1333, 1329.5, 1330, 1327, 1331, 1327, 1326, 1329, 9601, 9615 (8,799), nyr3qut 10451, 10441, 10450,
1328, 1332, 1327.5, 1326, 1329, 1327.5, 1324, 1324.5, 211, 210, 211, 210, 211.5, 211 (2,651,887), Blackmores 1077.5, 1077, 1075, 1075.5, 1078, 1077.5, 1072, 1076,
1327, 1325, 1322.5, 1323, 1326, 1324, 1326, 1324, 12281, 12281, 12455, 12365, 12291, 12314, 12210, 10441, 10449, 10450, 10452, 10450, 10452, 10450,
10440, 10439, 10452.9, 10450, 10438, 10433, 10435,
1075, 1079, 1078.5, 1073.5, 1074, 1071, 1072, 1075, K Kogan Com 316, 317, 312, 316, 311, 314, 310, 307,
1330, 1325 (3,601,337), AMP 232, 231, 234, 233, 231.5, 12160, 12259, 12253, 12421, 12426, 12368, 12383, 1074, 1077, 1073, 1079, 1075 (5,313,600), GPT Grp stp 314, 315, 312, 314, 312, 313, 311.5, 313, 312, 310,
12310, 12337, 12396, 12328, 12360, 12315, 12379, 10433 (10,928), nyr3qut 10031, 10030, 10032, 10050, 545, 545, 547, 547.5, 545, 546, 545, 543, 547, 546.5, 311, 314, 312, 306.5, 310, 309, 306.5, 309, 307, 309,
232, 231, 232, 230, 231, 230, 230.5, 229, 230.5, 229, 10032, 10050, 10032, 10036, 10035, 10045, 10035,
230, 227.5, 228.5, 230, 229, 229.5, 228, 228.5, 230, 12346.5, 12284.5, 12336, 12168, 12183, 12130, 544, 545, 547, 548, 547.5, 548, 546, 547, 545, 546, 308, 309, 307, 303.5, 308, 307, 308, 305, 304, 308,
12134, 12068, 12080, 11960, 11969, 12050, 12071, 10030, 10040, 10041, 10040, 10016, 10045, 10016, 544, 545, 543, 545, 543, 544, 543, 544, 542, 543, 542, 305.5, 310, 309 (889,402).
229, 228, 229, 227.5, 227, 228.5, 228, 227.5, 228, 227, 10045, 10025, 10016, 10010, 10025, 10029.9, 10015,
229, 227, 230, 228, 229, 229.5, 228, 229, 228, 229, 12001, 11992, 12031, 12023, 11936, 11941, 11995, 544, 543, 540, 541, 542, 541, 542, 541, 543, 540, 542,
227.5, 230, 228 (12,633,752), nyr3qut 10375, 10340, 11975, 11913, 11861, 11930, 11877, 11908, 11892, 10029.9, 10030, 10015 (7,932), nyr3qut 9755, 9747,
9703, 9706, 9703, 9706, 9738, 9739, 9750, 9711,
541 (4,444,434), GrainCorp 913, 905, 916, 910, 904, L Lendlease Grp stp 1215, 1213, 1219, 1221, 1213,
10365, 10360, 10340 (1,532), Ansell 2226, 2226, 2245, 11946, 11925 (37,982), Blue Sky Alt Invest 101, 101, 905, 902, 903, 896, 897, 899, 905, 904, 900, 902, 904, 1214, 1204, 1188, 1196, 1188, 1190, 1185, 1184, 1193,
99.5, 98.5, 98, 97.5, 98, 98.5, 97.5, 98, 98.5, 98, 99.5, 9710.1, 9710, 9745, 9719, 9748, 9748.9, 9711, 9727.9, 903, 905, 904, 905, 907, 905, 906, 904.5, 905.5, 905, 1197, 1189, 1192, 1184, 1182.5, 1188, 1186, 1173,
2239, 2219, 2221, 2213, 2216, 2189, 2200.5, 2181.5, 9717, 9712, 9710, 9716.9 (6,195), Computershare 1698,
2191, 2184, 2186, 2199, 2191, 2181.5, 2188, 2181, 102, 100, 99.5, 99.5, 100, 98, 100.5, 98, 100.5, 98, 100, 907, 906, 910, 911, 909, 913, 912, 916, 915, 912, 913, 1185, 1175.5, 1178, 1170.5, 1173, 1169, 1166, 1172,
98.5, 99.5, 98.5, 99.5, 98, 98 (163,347), Boral 494, 494, 1721, 1680, 1715, 1699, 1687, 1691, 1681, 1689, 1679, 916, 915, 917, 912, 912 (703,544), Greencross 535, 535, 1171.5, 1176.5, 1173, 1178.5, 1173, 1179, 1175.5,
2183, 2192, 2192.5, 2177, 2170, 2179, 2183, 2175.5, 1690, 1687, 1697.5, 1692, 1695, 1690.5, 1697, 1695,
2179, 2176, 2178.5, 2172, 2176, 2175, 2183, 2182, 499, 496.5, 492, 487, 485, 486.5, 491, 489, 486, 487, 533, 536, 532, 534, 531, 534, 532, 533, 532, 533, 532, 1189, 1181, 1188, 1170, 1172, 1160, 1151, 1164, 1155,
492, 494, 491, 492, 486.5, 489, 486.5, 488, 486, 487.5, 1700, 1696.5, 1689, 1695.5, 1689.5, 1691, 1683, 533, 532, 533, 532.5, 531, 529, 529.5, 529, 529.5, 529, 1175, 1165 (5,017,064), Link Admin Hldg 690, 690, 695,
2185, 2185.5, 2182.5, 2185, 2180, 2179.5, 2181.5, 1683.5, 1678.5, 1679.5, 1674, 1682, 1674, 1676.5,
2180.5, 2176, 2178, 2169, 2166, 2185, 2185 (718,774), 486, 483, 485, 483, 485, 483, 485, 484, 482, 483, 489, 528, 529, 528, 529, 528.5, 530, 529, 530.5, 529.5, 531, 686, 689, 683, 687, 682, 685, 682, 686, 688, 684, 686,
490, 487, 487.5, 484, 482.5, 485, 484, 488, 487, 491.5, 1670.5, 1668.5, 1675.5, 1672, 1668, 1671, 1665.5, 530.5, 531, 530, 531, 530, 530.5, 530, 532, 532 682, 680, 685, 684, 687, 682, 686, 685, 681, 681.5,
ANZ Banking Grp 2533, 2541, 2514, 2532, 2516, 2512, 1661, 1667, 1664, 1669, 1666.5, 1672.5, 1670, 1677,
2521, 2514, 2492, 2498, 2510.5, 2507, 2496, 2505, 489 (5,977,719), Brambles 1026, 1022, 1030, 1027, (236,030), Growthpoint Prop stp 376, 370, 378, 377.5, 678, 680, 677, 676, 679, 677, 678, 681, 678.5, 676,
1020, 1022.5, 1018, 1019, 1013, 1018, 1013.5, 1014.5, 1675 (2,347,049), Corporate Travel 2210, 2210, 2253, 380, 378, 377.5, 377, 376, 375.5, 377, 377.5, 376, 675, 681, 679, 676, 675, 677, 675, 677, 676, 678, 676,
2498, 2505, 2498, 2503, 2493.5, 2493, 2501, 2498, 2233, 2200, 2208.5, 2189.5, 2193, 2185, 2190, 2197,
2491, 2498, 2491, 2495, 2487, 2488, 2484, 2487, 2482, 1018, 1015, 1020, 1016.5, 1018.5, 1017.5, 1012, 376.5, 378, 377, 376.5, 377, 376.5, 377, 376.5, 377, 681, 681 (1,785,649), Liquefied Natural 49.5, 50, 49.5,
1010.5, 1014, 1009, 1013, 1010.5, 1012.5, 1007, 1009, 2190, 2200, 2199, 2191, 2195, 2209, 2195, 2202, 2210, 376, 375, 374.5, 376, 375, 376, 375.5, 376, 375.5, 376, 50, 49, 49.5, 49, 48.5, 49, 49.5, 49, 49.5, 49.2, 49.5,
2486, 2488, 2478, 2480.5, 2474, 2484, 2476, 2478, 2206, 2198, 2202, 2196, 2201, 2191, 2197, 2189, 2188,
2482, 2480, 2475, 2477, 2470, 2474, 2468, 2476, 2464, 1006, 1010, 1006, 1008, 1010, 1007, 1010, 1005.5, 375, 376, 375.5, 376, 375.5, 376, 375, 375.5, 376, 49.2, 50, 49.2, 49.5, 50, 49.5, 49, 48.5, 48.2, 48, 47.5,
1009, 1008, 1006, 1008, 1002, 1001, 1005, 1002.5, 2200, 2202, 2193, 2195.5, 2203, 2192, 2198, 2191, 376.5, 375, 376 (359,762), GUD Hldgs 1195, 1193, 1206, 47, 47.5, 47, 47.5, 47, 47.5, 47, 47.5, 47, 47.5, 47, 46.5
2464 (7,762,781), nyr6qut 10080, 10118, 10118.9, 2192, 2188, 2189, 2167, 2186, 2167, 2174, 2159, 2179,
10082, 10090, 10085, 10118, 10086, 10108, 10108.9, 1005, 1002, 1008, 1005 (3,187,572), Bravura Solution 1188, 1190, 1175, 1177, 1167, 1171, 1177, 1169, 1180, (2,420,042), Lovisa Hldgs 722, 726, 714, 715, 700, 693,
369, 383, 359, 365, 361, 360.5, 357, 357.5, 355, 354, 2153, 2153 (478,953), Costa Grp 731, 736, 725, 729, 1177.5, 1179.5, 1179, 1176, 1181, 1177, 1182, 1178, 706, 703, 698, 700.5, 710, 706, 715, 708, 703, 704,
10100, 10085, 10100, 10085, 10117.9, 10114.9, 725, 727, 720, 723, 718, 716, 722.5, 720, 727, 724,
10114, 10090, 10089.1, 10089.2, 10089.3, 10100, 358, 359, 356, 357, 355.5, 356, 354, 356, 355, 357.5, 1172.5, 1173, 1169, 1170, 1164, 1168, 1163.5, 1162, 705, 703, 706, 705, 708, 703, 706, 708, 705, 706, 702,
355, 351, 353, 352, 350.5, 351, 348, 347, 350, 351.5, 726, 732.5, 729, 732, 733, 727.5, 725, 729, 725.5, 727, 1167, 1166.5, 1169, 1171, 1168.5, 1166.5, 1173, 1172, 704, 701, 703, 701, 703, 702, 703, 702, 702.5, 704,
10089.2, 10082, 10080, 10078, 10080 (5,454), nyr6qut 725, 725.5, 728, 727, 729, 728, 732, 731.5, 728, 729,
9947, 9950, 9947, 9945.2, 9945, 9949.9, 9943, 9950, 349, 351, 349.5, 350, 348, 350, 348.5, 350, 348.5, 1169.5, 1173, 1174, 1169.5, 1169, 1171, 1169, 1172, 703, 702, 704, 703, 702, 703, 702, 704, 700, 700
349.5, 351.5, 350, 352, 351 (957,937), Breville Grp 1062, 733, 730, 728, 731, 728.5, 728, 731, 728, 731, 732, 1171, 1166, 1167 (303,997), GWA Grp 267, 267, 275, (154,841).
9951, 9950, 9945, 9943, 9942, 9944.9, 9950, 9949.9, 727.9, 727.9 (2,864,455), Credit Corp Grp 1861, 1861,
9950, 9944.9, 9950, 9944.9, 9942, 9935.2, 9942, 9950, 1062, 1086, 1077, 1070, 1068, 1064, 1063, 1068, 1056, 269.5, 268, 271, 268, 264.5, 266.5, 271.5, 269.5, 272,
9960, 9950, 9935.2, 9960, 9935 (7,327), nyr6qut 10010, 1069, 1070, 1064, 1065, 1068, 1062, 1067, 1064, 1066,
1067, 1064, 1066, 1059, 1060, 1062, 1061, 1059, 1061,
1874, 1872, 1866, 1844, 1842, 1849, 1844, 1860, 1855,
1862, 1863, 1858, 1860, 1847, 1849, 1852, 1848, 1855,
270, 271, 269.5, 270, 269, 269.5, 270.5, 270, 269.5,
269, 270, 269.5, 268.5, 269, 268, 269, 268, 268.5, 269,
M Macq Grp 11174, 11231, 11150, 11194, 11121,
10019, 10019.9, 10011, 10010, 10011, 10010, 11129, 11090, 11085, 11120, 11090.5, 11181, 11200,
1060, 1057, 1059, 1063, 1062, 1066, 1064, 1071, 1069, 1850, 1836, 1842, 1851, 1849, 1852, 1850, 1848, 1844, 268.5, 269, 268.5, 270, 268, 270, 269, 270, 268, 270, 11160, 11190, 11153, 11185, 11153, 11179, 11120,
10019.9, 10020, 10030, 10026, 10010.1 (4,135), 1846, 1841, 1846, 1836, 1832, 1833.5, 1839.5, 1837,
nyr3qut 10470, 10475, 10465, 10475, 10466.2, 10466, 1075, 1074, 1084, 1083, 1089, 1084, 1089, 1086, 1093, 268, 268.9 (1,150,669). 11134, 11156, 11143, 11112, 11144, 11106, 11107,
1089, 1089 (259,196), Brickworks 1714, 1714, 1690, 1841, 1836, 1838.5, 1842, 1845, 1838.5, 1843, 1835, 11056, 11078, 11037, 11038, 11060, 11059, 11078,
10464, 10460.2, 10465, 10466, 10490, 10489, 10490,
10489, 10471, 10500, 10471.2, 10473, 10472, 1693, 1675, 1681, 1670, 1674, 1660, 1665, 1674.5,
1668, 1677, 1675, 1679, 1681, 1675, 1677, 1672, 1674,
1840 (147,846), Cromwell Prop stp 101, 101, 102, 101.7,
101, 101.2, 101.5, 101, 101.5, 101.2, 101.7, 101.5,
H Hansen Tech 342, 342, 343, 350, 348, 350, 348, 347, 11068, 11015, 11023, 11005, 11006.5, 11033, 11016,
10471.4, 10471, 10470, 10490, 10471.1, 10472, 350, 349.5, 349, 348, 349.5, 349, 350, 348, 350, 349, 10972, 10954.5, 10981, 10983, 10969, 10975, 11006,
1681, 1678, 1667, 1671, 1661, 1658, 1667, 1661, 1665, 101.7, 101.5, 101.7, 101.2, 101, 101.5, 101.2, 101.5, 350.5, 350, 349, 347, 346, 348, 346, 348.5, 346.5, 10969, 11008, 10989 (1,034,484), nyr6qut 10510,
10471, 10489.7, 10490, 10505.8, 10506, 10507, 101.2, 101.5, 101.2, 101.5, 101, 101.5, 101, 101.5, 101,
10509, 10508, 10490, 10508, 10508.3 (8,195), nyr3qut 1659, 1669.5, 1674, 1672.5, 1677, 1676, 1682, 1672, 347.5, 346, 348, 347, 348, 347, 348, 346, 346.5, 343, 10539, 10526.1, 10539, 10540, 10526.1, 10540,
1680, 1678.5, 1683, 1674.5, 1686, 1683.5, 1687, 1686, 101.5, 101.2, 101.5, 100.7, 101, 101.2, 101, 101.2, 341.5, 344, 341, 346, 346 (107,713), Harvey Norman 10526.1, 10540, 10526, 10530 (1,773), nyr3qut 10150,
10090, 10085, 10086, 10095, 10090, 10085.1, 10090, 101.5, 101, 101.5, 100.7, 100.5, 101, 100.5, 101.2,
10089, 10090, 10089, 10090, 10095, 10085, 10075, 1691, 1694, 1688, 1693 (328,698), BWP Tr unt 366, 322, 324, 321.5, 322, 318, 319, 317, 318.5, 312.5, 10135, 10145, 10150, 10143, 10150, 10120, 10130,
364.5, 367.5, 367, 368, 366, 366.5, 365, 368, 367.5, 100.5 (3,146,110), Crown Resorts 1160, 1167, 1156, 314.5, 318, 317, 315, 317, 315.5, 316, 315, 316, 314.5, 10125, 10120, 10116, 10115, 10110, 10130, 10145,
10080, 10092, 10095 (6,773), APA Grp stp 912, 912, 921, 1159, 1153, 1156, 1153, 1156.5, 1157, 1161.5, 1162,
920, 912, 916.5, 911.5, 913, 902, 904, 896, 894.5, 898, 366, 369, 368, 369.5, 369, 370, 369, 368, 369, 368, 315, 313, 312, 314, 313, 311, 312, 313, 312, 314, 10169, 10150, 10156, 10151, 10145, 10147, 10130
368.5, 369.5, 369, 367, 368.5, 367, 369, 367, 369, 1159.5, 1161, 1165, 1164, 1167, 1164.5, 1169, 1166.5, 312.5, 312, 313.5, 312, 313, 312.5, 315, 313, 315, (9,209), Magellan Fin Grp 2626, 2620, 2635, 2627, 2595,
896, 891, 895, 878, 880.5, 889, 885.5, 890, 885, 891, 1170, 1169, 1166, 1168, 1165, 1166, 1161, 1163, 1160,
890, 896, 897, 886, 886.5, 882, 883, 880, 884, 883.5, 367.5, 367, 368, 367.5, 369, 368, 368.5, 367, 368, 311.5, 310.5, 312, 311, 313, 312.5, 315.5, 315 2604, 2581, 2584, 2560, 2571.5, 2591, 2576, 2597.5,
367.5, 367, 368.5, 368, 366, 367 (1,517,664), BWX 297, 1159, 1162, 1160, 1163, 1160, 1163, 1162, 1151, 1155, (3,466,003), Healius 254, 254, 257, 256, 253, 254.5, 2590, 2614, 2595, 2578.5, 2580.5, 2596, 2593, 2604,
881, 882, 880, 881, 879, 880, 876, 876.5, 875, 876, 1156, 1153.5, 1156, 1152, 1153, 1155, 1157, 1153,
872, 873, 882, 880 (2,963,228), Appen 1311, 1329, 300, 284, 285, 288.5, 285, 287, 281.5, 283, 288, 284.5, 252, 252.5, 250, 255, 254, 253, 253.5, 252, 252.5, 249, 2600, 2582, 2586, 2574, 2577, 2564, 2569, 2575, 2576,
281, 282.5, 284.5, 284, 285.5, 283, 284, 286, 284, 285, 1156, 1153, 1154 (1,499,824), CSL 18227, 18268, 250, 249, 250, 249, 247, 248, 247, 248, 247, 248, 247, 2555, 2556, 2538, 2538.5, 2513, 2506, 2521, 2515,
1291, 1320, 1297, 1283, 1285, 1270, 1278, 1296, 1290, 18101, 18172, 17977, 18030, 17950, 17945, 17827,
1280, 1284, 1278, 1275, 1284, 1280, 1287, 1286, 1294, 284, 283.5, 285, 283.5, 282, 283, 281, 283.5, 280, 278, 248, 246, 249, 247, 248, 247, 249, 247, 247.5, 246, 2532, 2533, 2522, 2518, 2530, 2518, 2531, 2534,
278.5, 276, 275, 280, 279.5, 278, 280, 276, 277.5, 276, 17923, 17833, 17944, 17823, 17866, 17813, 17874, 247, 245.5, 246, 247, 247 (2,044,117), Healthscope 220, 2526.5, 2530, 2548, 2541 (815,253), Mayne Pharma 92,
1291, 1284, 1288.5, 1280, 1281.5, 1276, 1278, 1267, 17815, 17864.5, 17786, 17788, 17823, 17817, 17771,
1264, 1273, 1266, 1271.5, 1271, 1265, 1266.5, 1259, 280, 274, 280, 277 (538,847). 220, 218, 220, 219, 219.5, 222, 221, 219.5, 220.5, 220, 92, 93, 92.5, 93.7, 93.5, 94.5, 93.5, 94.5, 94.2, 95.2,
17792, 17851, 17837, 17759, 17789, 17735, 17740, 221, 220, 221, 220, 221, 220.5, 220, 220.5, 220, 220.5, 94.5, 95, 94.7, 94.5, 95, 94.5, 92, 92.5, 91.5, 92, 91.5,
1264, 1255, 1258, 1264, 1260, 1266, 1259, 1266, 1260, 17809, 17785, 17821, 17840, 17803, 17829, 17786,
1264, 1255, 1261 (753,758), ARB 1612, 1612, 1640, C Cardno 100, 100, 100.5, 100, 101.5, 100.5, 101, 17797, 17757, 17753, 17795, 17775, 17702, 17694,
221, 220, 221, 220, 221, 220, 221, 220, 221, 220, 221,
220, 221, 220, 221, 220, 221, 220.5, 219, 220, 219,
91.7, 92, 91.5, 92, 91.5, 92.5, 92, 91.7, 92, 91, 90, 91,
1624, 1604, 1605, 1595, 1580, 1584, 1605, 1604, 1596, 100.5, 100.5, 100, 102, 100.5, 100.5, 100, 100.2, 100, 89.5, 89.7, 88.5, 87.5, 89, 88.5, 89.5, 88, 88.5
17731.5, 17711, 17651, 17594, 17712, 17664 220, 219, 220, 219, 219 (6,741,057), Hotel Prop Inv stp (10,327,310), McMillan Shakespr 1409, 1418, 1399,
1598.5, 1604, 1600.5, 1598.5, 1604, 1599, 1604, 1602, 100.2, 100, 100.5, 100, 100, 100, 100, 100.5, 100, (871,144), CSR 295, 298, 293, 294, 290, 291, 285, 289,
1598, 1600, 1605, 1604, 1600, 1601, 1606, 1600, 1604, 100.5, 100.2, 100, 99, 102, 102 (156,383), Carsales.com 318, 317.5, 317, 317.5, 318, 317.5, 318, 317, 318, 317, 1396, 1377, 1379, 1372, 1373, 1364, 1367, 1387, 1383,
284, 286.5, 285, 283, 284, 282, 283, 285, 282.5, 284.5, 317.5, 317, 317.5, 317, 317.5, 317, 316, 316.5, 316, 1390, 1385, 1390, 1387.5, 1385.5, 1391, 1390, 1385,
1603, 1600, 1603, 1599, 1603, 1602, 1598, 1601, 1131, 1136, 1120, 1127, 1116, 1120, 1112.5, 1121, 282, 284, 282.5, 284, 282, 283, 281, 282, 281, 279,
1600.5, 1596, 1593, 1599, 1598, 1603, 1602, 1595, 1104, 1112, 1106, 1105, 1110, 1105.5, 1112, 1106, 316.5, 317, 318, 317, 316, 317, 316, 315.5, 316, 315, 1386, 1382, 1383, 1376, 1378, 1374, 1377, 1376, 1382,
283, 281.5, 283, 281, 282, 280.5, 282, 279.5, 281, 278, 316, 317, 318, 317, 318, 316, 318, 316, 317, 318, 317, 1381, 1377, 1380, 1377.5, 1379, 1377, 1379, 1376.5,
1595 (211,623), Ardent Leisure def 150, 150, 141, 141.5, 1110, 1108, 1104, 1105, 1109, 1105, 1100, 1104, 1102, 279, 276, 279, 277, 280, 277 (7,224,804), CYBG cdi 328,
142.5, 143, 141, 142, 141, 140.5, 142, 149.5, 148, 1103, 1094, 1094.5, 1092, 1093, 1089, 1095, 1090, 316, 318, 317, 316, 317, 316, 317, 320 (35,258), HT&E 1380.5, 1381, 1379, 1376, 1388, 1387 (294,072),
328, 326, 327.5, 329, 327, 328, 329, 328, 329, 328.5, 169.5, 170, 155, 165, 166, 165, 166, 162.5, 166, 167, Medibank Private 237, 237, 236, 237, 234, 233, 231.5,
149.5, 148.5, 150, 149.5, 150, 149.5, 142, 143, 142.5, 1091, 1098, 1092, 1099, 1094.5, 1099, 1102, 1096, 328, 329, 327, 326, 321, 323, 325, 324.5, 322, 323,
142, 141.5, 142, 141.5, 142.5, 142, 142.5, 141.5, 143, 1098, 1092, 1091, 1096.5, 1094, 1098, 1097, 1095, 166, 167.5, 166.5, 167, 166, 172.5, 163, 170.5, 175.5, 235, 234, 235, 235.5, 234, 235.5, 234, 235, 234, 234.5,
321, 321.5, 323, 321, 322, 321, 321.5, 322, 323, 320, 171.5, 169.5, 170, 171.5, 170.5, 169, 169.5, 167.7, 167, 236, 234.5, 234, 235, 234, 234.5, 235, 233.5, 234, 233,
142.5, 143.5, 142, 142.5, 142, 142.5, 142, 144, 144 1096 (1,566,251), Cedar Woods Prop 507, 507, 500, 498, 321, 322, 321, 322, 321, 322, 321, 322, 321, 322,
(904,831), Arena REIT stp 244, 244, 246, 246, 246, 245, 496, 495, 496, 495, 492, 494, 493, 492, 493, 497, 494, 168, 167.7, 167, 168, 167.2, 168, 167, 167.5, 168, 234, 233, 232.5, 234, 233, 233.5, 233, 233.5, 232.5,
321.5, 322, 321, 322 (10,982,568). 167.5, 166.7, 167, 167.5, 168, 167, 168.5, 167, 168 234, 233, 234, 233, 235, 235 (9,706,233), Megaport 365,
245, 244, 245, 245, 244, 245, 244, 245, 244, 245, 244, 494, 493, 494, 495, 497, 500, 498.5, 498, 497, 493,
245, 243, 244, 243, 244, 244, 243, 244, 243, 244, 244, 494, 495, 494, 495, 494, 495, 494, 502, 496, 499, 497, (4,939,280), HUB24 1290, 1290, 1303, 1292, 1291, 365, 355, 360, 358, 360, 358, 360, 364, 361, 360, 359,
243, 244, 243, 244, 243, 244, 243, 244, 244 (113,022), 494, 505, 491, 491 (37,522), Centuria Ind REIT ord unt D DEXUS stp 1100, 1106, 1098, 1103, 1096, 1093, 1298, 1290, 1302, 1298, 1303, 1300, 1308, 1306, 358, 359, 358, 359, 358.5, 359, 358.5, 360, 359, 360,
Aristocrat Leisure 2178, 2182, 2161, 2186, 2178, 2179.5, 284, 284, 285, 284, 285, 284, 282.5, 282, 283.5, 281, 1098, 1092, 1099, 1098, 1106, 1105, 1102.5, 1104, 1297.5, 1298, 1295, 1300, 1290, 1301, 1282, 1273.5, 364, 360, 363, 362, 361, 360.5, 362, 361, 360, 363,
2167, 2175, 2163, 2167, 2184, 2175, 2185, 2190, 2177, 283, 284, 283, 284, 283, 284, 282, 284, 283.5, 284, 1110, 1112.5, 1108, 1108.5, 1103.5, 1104.5, 1101, 1274, 1280, 1279, 1274, 1277, 1280, 1276, 1283, 1281, 358, 358 (445,232), Mesoblast 124, 124, 125.5, 124.5,
2193, 2178.5, 2181.5, 2174.5, 2174, 2185, 2181, 2170, 283.5, 284, 283.5, 284, 283.5, 284, 283.5, 284, 283.5, 1102.5, 1099, 1101, 1098, 1096, 1098, 1097, 1095, 1289, 1294, 1287, 1295, 1288, 1289, 1292, 1291, 1294, 124, 124.5, 123, 122.5, 123.5, 124.5, 123.5, 123, 123,
2172, 2182, 2178, 2172, 2180, 2170, 2172, 2183, 2175, 284, 283.5, 283.5, 284, 283.5, 284, 283.5, 285, 284.5, 1096, 1092, 1094, 1093.5, 1097, 1093, 1094, 1091, 1289, 1289.5, 1293, 1298, 1289, 1278, 1291, 1286 123.5, 124, 123, 123, 122.5, 122, 122, 122, 123, 122,
2187, 2191.5, 2183, 2180.5, 2190, 2188, 2197.5, 2195, 285, 283, 284, 285, 285.5, 284, 284.5, 288, 286 1094, 1092, 1094, 1091, 1096, 1091 (3,382,493), (167,077). 121, 121.5, 122.5, 121.5, 122, 121.5, 121.5, 121, 121.5,
2202, 2199, 2180, 2190, 2184, 2192, 2185.5, 2194, (163,433), Centuria Metropol ord unt 239, 239, 239, 240, Domain Hldgs Aus 243, 246, 240, 242, 239.5, 239, 241, 121, 120, 117.5, 124, 124 (915,933), Metcash 241, 241,
2191 (3,959,632), ARQ Grp 201, 201, 203, 201, 200, 197, 239.5, 240, 239.5, 238.5, 238, 239, 238, 240, 239, 240, 239.5, 241, 240, 241, 240, 242, 240, 241, 239.5, 239,
240.5, 239.5, 241.5, 241, 239.5, 239, 240, 239.5, 240,
I IDP Education 929, 928, 937, 933, 927.5, 927, 931.5, 242, 241, 239, 244, 241.5, 240, 239, 240, 239, 240,
198.2, 198.5, 204, 204, 199, 204, 199.5, 200, 202, 200, 239.5, 240, 239, 239.5, 240, 239.5, 240, 239.5, 240, 928.5, 925, 928, 929.5, 928, 928.5, 934, 929, 933, 238.5, 240, 239, 238.5, 241, 240, 239, 240, 237.5,
197.2, 200, 199.7, 200, 199.7, 200, 201, 200, 201, 201, 239.5, 239, 239, 239.5, 239, 239.5, 239, 240, 239, 240, 239, 239.5, 237.5, 240, 238, 240, 238.5, 241, 240, 239, 932.5, 937, 934.5, 940, 936, 935.5, 936.5, 930, 932, 238.5, 239, 237, 237.5, 238, 235.5, 237, 236, 237, 236,
200.5, 201, 200, 201, 199, 199.5, 199, 200, 201, 204, 239, 240, 239, 239.5, 240, 239, 240 (310,667), 240.5, 239.5, 240, 240.5, 240, 241, 240 (1,568,350), 930, 932, 930, 927, 929.5, 929, 931, 930, 931, 930, 237, 236, 236.5, 238, 237, 239, 237.5, 237, 238, 237.5,
197, 200 (101,395), Asaleo Care 89, 89, 94, 93, 93.5, 94, Challenger 937, 946, 936, 937, 943, 940.5, 932, 933, Domino’s Pizza 4550, 4574, 4521, 4546, 4505, 4521, 932, 930, 934.5, 933.5, 928, 930, 925.5, 927.5, 932.5, 241.5, 242, 240, 240 (4,676,335), Mirvac Grp stp 229,
95, 94, 94.5, 91.5, 92.5, 93.5, 93, 90.5, 91.5, 90.5, 90.7, 921, 929, 922, 927, 917, 927, 922, 923.5, 934, 933, 4482, 4486, 4431.5, 4426, 4453, 4458, 4438, 4428, 929.5, 933, 930 (400,884), IMF Bentham 290, 290, 287, 228, 229.5, 228, 230, 227, 229, 228, 230, 229.5, 229,
91.5, 90.7, 91.5, 90.7, 91, 92, 91.7, 92, 91.5, 92, 91.5, 937, 934, 939, 936, 934, 937, 936, 931, 934, 937, 938, 4452, 4457, 4430, 4456, 4428, 4454, 4429, 4432, 4418, 289, 284, 289, 286, 287, 283, 286, 290, 288, 289, 230, 229, 230, 229.5, 228.5, 227.5, 228.5, 227, 228,
92, 91.5, 92, 91.7, 91.5, 93, 94, 93.5, 95.7, 95.5, 94.5, 935, 937, 935, 938, 934, 932, 936.5, 935, 938, 939, 4426, 4411, 4419, 4399, 4403, 4385, 4391, 4360, 4379, 289.5, 287, 289, 287, 289, 288, 289.5, 288, 290, 289, 226, 227.5, 226, 227, 226.5, 226, 226.5, 225, 227, 226,
95 (1,849,776), ASX 5901, 5900, 5934, 5929, 5904, 935, 937, 935, 936, 933, 934, 938, 934, 939, 935 4349, 4361, 4343, 4342.5, 4358, 4332, 4360.5, 4368, 290, 289, 290, 289.5, 290, 289.5, 289, 290, 291, 292, 225, 225.5, 225, 226, 225, 225.5, 224, 227, 225
5898, 5910, 5902, 5852, 5864, 5886, 5873, 5889.5, (1,995,907), lpyr3qut 10030, 10026, 10030, 10027, 4357, 4362, 4332, 4337, 4351, 4347, 4321, 4390.6, 289, 291, 288, 289, 293, 290, 288, 299, 289 (96,346), (12,560,157), Monadelphous Grp 1356, 1365, 1338,
5894, 5872, 5882, 5890.5, 5882, 5896.5, 5884, 5900, 10026, 10025, 10022, 10020, 10025, 10030, 10026, 4390.6 (408,872), Downer EDI 610, 610, 618, 616, 613, Incitec Pivot 362, 363, 360, 362, 359.5, 360.5, 359.5, 1351, 1339, 1338, 1328, 1325, 1308, 1319, 1314, 1320,
5888, 5875, 5890, 5873, 5870, 5882, 5873, 5884, 5878, 10025, 10030, 10025, 10020 (7,971), nyr3qut 10314.1, 614, 610, 605, 609, 605, 606, 609, 607, 609, 604.5, 360.5, 355, 358, 360, 359.5, 357.5, 358, 359, 358, 359, 1329, 1325, 1334, 1328, 1331, 1336, 1334, 1330, 1334,
5885, 5881, 5889, 5894, 5880, 5879, 5887, 5881, 5888, 10337.9, 10338, 10345, 10344.9, 10331, 10330, 605, 607, 605, 608, 607, 605, 606, 605, 606, 602, 603, 357.5, 360, 358, 360, 359.5, 356, 357, 356, 357, 356, 1330, 1329, 1332, 1330.5, 1335, 1334, 1337, 1339,
5887, 5879, 5884, 5874, 5876, 5867, 5882, 5868.5, 10344.9, 10330, 10344.9, 10330, 10321, 10342.9, 600, 602, 600, 600.5, 602, 601, 602, 601, 602, 600, 356.5, 355, 355.5, 355, 357, 356, 355, 356.5, 355, 356, 1334.5, 1335, 1341, 1343, 1340, 1345, 1339, 1340.5,
5877, 5859, 5859 (645,483), Atlas Arteria stp 680, 678, 10322, 10321, 10320, 10316, 10315, 10320, 10315 602, 600, 603, 601, 604, 601, 604, 603 (3,854,455), 355, 356, 355, 357, 355 (6,847,191), Industria REIT stp 1333, 1334, 1331, 1333.5, 1325, 1324, 1328, 1327
685, 684, 680.5, 681.5, 678, 678.5, 671, 673.5, 669, (5,737), Charter Hall Edu Tr unt 295, 295, 290, 291, 294, DuluxGroup 677, 680, 672, 672.5, 675.5, 671, 670.5, 268, 268, 267, 268, 269, 268, 267, 267, 267, 269, 268, (408,226), Monash IVF Grp 98, 98, 98.5, 99, 98.7, 97, 98,
668.5, 672, 671, 667, 664, 666.5, 670, 668, 666, 667, 290, 291, 290, 291, 290, 291, 288, 289, 292, 289, 290, 666, 667, 672, 669.5, 670.5, 672, 670.5, 672.5, 671, 267, 267, 268.5, 269, 268, 269, 268, 269, 268, 269, 97.5, 98, 97.5, 98, 97.5, 97, 97.5, 96.5, 97, 97.5, 97,
665, 662, 663, 660, 661, 656.5, 660, 657.5, 660, 658.5, 289, 292, 290, 291, 290, 291, 289, 290, 289, 290, 289, 668, 671, 670.5, 667, 669.5, 667, 668.5, 665, 667, 268, 269, 268, 269, 268, 269, 268, 269, 268, 269, 267, 97.5, 97, 97.5, 97, 96.5, 97, 96.5, 97, 97.5, 96.5, 97,
661, 659, 659.5, 658.5, 657.5, 661, 660.5, 664, 662.5, 290, 289, 290, 292, 291, 291, 290, 291, 290, 293, 288, 665.5, 663, 662, 665, 666, 662.5, 662, 665.5, 661.5, 268, 269, 268, 269, 268 (150,381), Infigen Energy stp 43, 97.5, 97, 97.5, 97, 98, 97.5, 98.5, 98.5 (118,243),
666, 664, 664 (3,051,137), Auckland Intl Airport 694, 694, 293, 290, 295, 295 (97,153), Charter Hall Grp forus 728, 663, 660, 662, 659.5, 659, 661, 662, 659.5, 659, 662, 43, 44.5, 44, 44, 42.5, 42.7, 42.7, 43.5, 43, 43.5, 43, Money3 157.5, 157.5, 157.5, 157, 156.5, 156, 156.5,
691, 693, 691.5, 692, 689, 690, 688, 687, 689, 688, 728, 735, 729, 734.5, 729.5, 733.5, 729, 733, 730, 660 (1,971,385). 43.2, 43.5, 43, 43.2, 42.7, 43, 43.5, 43, 43.5, 43.2, 43, 157.5, 157, 158, 158.5, 160, 159, 159, 159.5, 159, 160,
686, 686.5, 683, 684, 680, 681, 684, 683, 681, 683, 734.5, 735, 733, 735.5, 736, 734, 736, 734, 733.5, 736, 43.5, 43, 43.2, 43, 43.5, 42.5, 43, 42.7, 43, 42.7, 43, 159.5, 160, 160.2, 160.5, 160, 160.5, 160, 160.5, 159,
681, 682, 688, 684, 685, 686, 686.5, 686, 685, 686, 733.5, 736, 733, 730, 730.5, 732, 730, 732.5, 731, 732, E Eclipx Grp 247, 252, 246, 248, 246, 247, 245.5, 244, 42.5, 43.5, 42.5, 43.5, 43 (1,433,683), Infomedia 108.5, 160, 157, 159, 158, 158.5, 158, 158.5, 158, 157.5, 156,
690, 691, 688, 689, 682, 684, 682, 680, 683, 678, 676, 730.5, 732, 730.5, 731, 734, 732, 731, 732, 730.5, 732, 246, 245, 246.5, 247, 249, 248, 249, 248, 249, 249.5, 108.5, 112, 109, 110, 109, 108.5, 109, 111, 109.5, 109, 157, 157.5, 158, 157, 158, 156.5, 156.5 (147,365), Myer
683, 682 (122,338), Aurizon Hldgs 439, 439, 445, 444, 730.5, 731, 733.5, 733, 737, 733 (1,722,924), Charter 248, 249.5, 248, 250, 249, 250, 248, 248.5, 248, 247, 110, 109.5, 110, 111, 113, 110, 110.5, 110.5, 111, 111, Hldgs 40, 40.2, 39.5, 40.2, 39.5, 40, 39.7, 39.5, 40, 39.5,
441, 442, 440, 442, 439.5, 441, 440.5, 438, 440, 438, Hall Retail unt 461, 461, 467, 465, 467, 464, 465.5, 465, 247.5, 246, 246.5, 246, 247, 246, 248, 247.5, 246.5, 110.5, 110, 110.5, 110, 111, 110.7, 111, 110, 110.5, 40, 39.5, 40, 39.5, 40, 39.7, 39.5, 39.7, 39, 39.5, 39.2,
440, 439, 438, 439, 437, 437.5, 439, 438, 439.5, 439, 463, 465.5, 466, 464, 465, 465.5, 465, 466.5, 465, 246, 247, 246, 247, 249, 247, 247 (876,621), Elders 690, 108, 106.5, 111.5, 111, 106.5, 106.5 (120,598), Ingenia 39.5, 39, 40, 39.2, 39.5, 39, 39.5, 39, 40, 39, 40, 39,
438, 439, 438, 438.5, 436, 438, 437, 439, 437, 438.5, 466.5, 466, 466, 466, 465, 466.5, 466, 465, 466, 465, 694, 678, 673, 682, 679, 674, 677, 671, 670, 674.5, Grp stp 304, 304, 302, 303.5, 302, 302, 304, 305, 304, 39.5, 39, 39.5, 39.2, 39.5, 39.2, 39, 40, 39 (1,295,625),
438, 437.5, 438, 437.5, 438, 436, 438, 436, 437, 436, 466, 465, 464, 465, 464, 463, 465.5, 465, 464, 465, 675, 671, 673.5, 670, 672, 675, 674, 672, 674, 672, 303, 303, 305, 304.5, 304, 304.5, 303.5, 303, 303, 304, MYOB Grp 348, 348, 351, 349, 347, 349, 347.5, 346, 348,
438, 436 (7,551,772), AusNet Services 158, 158, 159, 464, 465, 463, 464, 463 (846,373), Chorus 447, 447, 673.5, 671, 672, 674, 671, 673, 667, 668, 665.5, 666, 303.5, 305, 304.5, 306, 305, 304, 306, 304, 305, 306, 347, 347.5, 349, 348, 349, 348.5, 349, 348, 349, 348,
158, 157.7, 158.5, 158, 157.2, 156.5, 157.5, 158, 157, 452, 449, 448, 447, 446, 447, 446.5, 446, 449, 447.5, 668, 665, 666, 669, 664, 667, 665, 669, 668, 665, 666, 304.5, 303.5, 303, 303.5, 302, 302.5, 302, 301.5, 303, 349, 348, 349, 348, 349, 347.5, 348, 349, 348, 349.5,
158, 157.7, 157, 157.2, 158, 157.7, 158, 157.7, 158.5, 450, 449, 452, 449, 451, 449.5, 449.5, 449, 450, 449.5, 669.5, 667, 671, 668, 672, 669 (543,096), Emeco 220, 301, 302 (195,874), Inghams Grp 420, 420, 432, 421.5, 348.5, 350, 349, 347.5, 349, 348, 348.5, 349.5, 348,
158, 159, 158.5, 159, 158.7, 159, 158.5, 158.7, 160, 449.5, 449, 448, 449, 450, 449, 450, 449, 448.5, 447, 222, 216, 217, 211, 205.5, 207, 204, 207, 202, 205, 425, 422, 420, 419.5, 421, 420, 422, 422.5, 420, 421, 350, 349, 350, 349, 351, 350 (8,469,276), MyState 435,
160.5, 159.5, 159.7, 159, 159.2, 158.2, 159, 158.5, 159, 448, 450, 449, 451, 450.5, 452, 454, 451, 451 203, 204, 206, 202, 204, 201, 204, 201, 203.5, 202, 419, 419.5, 417, 418, 416, 417.5, 416, 415.5, 416.5, 433, 432, 430, 437, 436, 431, 430, 431, 434, 432, 433,
158.2, 158, 159, 158.5 (5,262,561), Aust Agricult Co 116, (655,965), Charter Hall Long W stp 415, 415, 422, 423, 204, 203, 200, 202, 200, 199.5, 202, 200, 202.5, 200, 414.5, 415, 414, 414.5, 415.5, 414, 416, 415, 415.5, 432, 433, 434, 431 (22,184).
116, 116.5, 117.5, 117, 117.2, 117, 117, 116, 116.2, 421, 421.5, 420.5, 422, 422.5, 423, 422.5, 424, 422.5, 202.5, 201, 203, 202.5, 200.5, 202, 200, 201, 203, 201, 414, 416, 414, 416, 414, 417, 416, 417.5, 416, 417,
115.5, 116, 116, 116.2, 116, 116.5, 116, 116.5, 116, 423, 423, 422.5, 422, 424, 423.5, 423, 422.5, 424, 202, 201, 203, 201, 204, 202 (3,054,640), EML Payments 416.5, 416, 418, 417 (1,665,356), Insurance Aust Grp N Nanosonics 301, 300, 308, 305, 302, 301, 298, 298.5,
116.5, 116, 117, 115.5, 115.7, 115.5, 115, 114.7, 115.5, 422.5, 424, 423.5, 422.5, 424, 422, 423, 424, 422, 423, 145.5, 145.5, 142.5, 143.5, 143.5, 141, 142, 141.7, 704, 705, 698, 693, 692, 696, 694, 690, 692, 696.5, 296, 294, 296, 297, 295, 297, 298, 297, 294, 296, 294,
115, 115.5, 114.7, 115, 115.5, 115, 116, 115, 115.5, 422.5, 423, 422.5, 423.5, 423, 425, 424, 425, 424, 428, 141.5, 140.7, 141, 140.5, 141, 140.5, 140, 141, 140.5, 692, 695, 692, 695.5, 693.5, 691, 693, 691, 694, 690.5, 295.5, 294.5, 292, 294, 292, 291, 291.5, 290, 291, 290,
114.5, 115, 114.5, 115, 115 (395,825), Aust Pharmaceut- 425 (608,396), Cimic Grp 4084, 4084, 4140.5, 4121, 139.7, 140, 139.5, 140, 139.5, 140, 139.7, 139.5, 139.7, 691, 688, 691, 687, 688, 687, 690, 688, 686, 688, 687, 291, 290.5, 289, 288, 290, 291, 290, 291, 290, 289,
ical 147, 147, 145.5, 147.5, 146.5, 147.5, 147, 146, 147, 4068, 4075, 4042, 4059, 4019, 4042, 4020, 4022, 139, 139.2, 138.5, 139, 139.5, 138.5, 139.5, 138.5, 688, 686, 689, 688, 692, 689, 690, 690.5, 688, 689, 291, 289, 290, 289, 291, 291 (910,579), National Aust
147.5, 148, 147.5, 148, 147.5, 147.7, 147.5, 148.5, 148, 4045.5, 4049, 4027, 4036, 4015.5, 4009, 4026, 4019, 139.2, 139, 136.5, 121, 140, 138.5 (226,938), ERM 688.5, 690, 689, 692, 689 (5,533,245), nyr3qut 10415.5, Bank 2358, 2368, 2353, 2368, 2355, 2354, 2360,
147.2, 147.5, 147.7, 147.2, 148, 147.2, 147.5, 147.7, 4038.5, 4028, 4013, 4027, 4008, 4016, 3997, 4001, Power 165.5, 165.5, 164, 165, 164.7, 165, 164.5, 164.7, 10420, 10390, 10419, 10420, 10430, 10450, 10460, 2355.5, 2343, 2347, 2365, 2363, 2349, 2351, 2360,
147.5, 148, 147.5, 148, 147.5, 148, 147.5, 148, 147.5, 3985, 3988, 3974, 3988, 3976, 3975, 3985, 3975, 3986, 164.5, 164.7, 163.5, 162.5, 162, 162.5, 162.2, 162, 10391, 10390.7, 10385, 10380, 10361 (2,193), Integ- 2362, 2352, 2358, 2347, 2354, 2345, 2351, 2350.5,
148, 147.5, 148, 147, 148, 147, 147.5, 148, 147, 147.5, 3979.5, 3989, 3992, 3980.5, 3983.5, 3965, 3966.5, 160.5, 161.5, 161.5, 162, 162.5, 162, 162, 161.7, 162, rated Research 168.5, 171, 167, 168, 164, 165, 164.5, 2344, 2347, 2340, 2344, 2339, 2343, 2339, 2340, 2343,
148, 147.5 (1,724,802), Austal 185, 185, 187, 188, 3957.5, 3958, 3977, 3962, 3978, 3978 (329,051), Class 162, 162, 162, 162, 162.5, 162, 162.5, 162, 162.5, 165, 164.7, 166, 164.5, 164.7, 165, 164.5, 165, 164.7, 2344, 2336, 2339, 2334, 2336, 2343, 2336.5, 2342,
Tables 13
COURSE OF SALES cont’d

2340, 2331.5, 2330, 2336, 2332, 2337, 2332.5, 2343,
2339 (6,676,575), lpyr3ut 10045, 10049, 10032, 10030,
5360, 5347.5, 5362, 5360, 5351, 5353, 5345, 5348,
5358, 5329, 5360, 5334, 5354, 5347, 5329, 5323, 5345,
304.5, 306, 305.5, 307, 306, 307, 305, 306.5, 305, 306,
305.5, 306, 304.5, 306, 304, 304.5, 303, 305, 304, 306, WARRANTS May19 1400 22 (900), AMC Jun19 1375 36 (100), AMP
Dec18 220 11 (200), ANN Jan19 2500 5 (20), ANZ Dec18
10032, 10030, 10032, 10045, 10049, 10050, 10040.1, 5345 (384,513), kpyr6qt 10349, 10260, 10255, 10258, 305, 306, 305, 306, 305, 306, 305, 307, 306, 304, 304 Afterpay Touch imini 272, 286, 285 (4,000), mini l 346, 2500 32 (250), ANZ Dec18 2550 12, 8, 7 (575), ANZ Dec18
10050, 10040.1, 10040, 10039, 10040, 10030.1, 10255, 10252 (837), REA Grp 7391, 7450, 7380, 7388, (33,038,999), The A2 Milk Company 1022, 1029, 1009, 329, 328 (1,800), Altium mini s 600 (180), Alumina mini l 2101 427 (50), ANZ Dec18 2400 115, 103 (6), ANZ Dec18
10040, 10031.1, 10031, 10031.1, 10031, 10042, 7320, 7368, 7300, 7323, 7279, 7278, 7340, 7329, 7300, 1005, 1013, 1007, 1000, 998, 1006, 1003, 1011, 1009, 23, 22.5 (14,999), mini s 175.5 (500), Amcor ctwdec18b 2450 64 (6), ANZ Dec18 2500 33, 30.5 (100), ANZ Dec18
10031, 10030.1, 10031.1, 10042 (13,170), lpyr3ut 7251, 7271, 7223, 7213, 7252, 7234, 7285, 7269, 7243, 1014, 1009.5, 1016, 1009, 1018, 1012, 1014.5, 1020, 1749 (1,000), Ansell mini l 260 (4,000), ANZ Banking Grp 2501 45 (162), ANZ Dec18 2550 18 (10), ANZ Dec18 2600
10001.4, 10001, 10005, 10005.1, 10005, 10001, 7240, 7258, 7240, 7259, 7253, 7240, 7235, 7259.5, 1016.5, 1011, 1013, 1010, 1011, 1009, 1011, 1009.5, ctwjan19b 2869, 2863, 2875, 2881 (1,300), ctwjan20b 14, 12.5, 12, 10, 10.5, 9, 8 (380), ANZ Dec18 2700 2 (30),
10002, 10001, 9991, 9981, 9991, 9995, 9991, 9985, 7245, 7258, 7268.5, 7252, 7241, 7259, 7255, 7238, 1009, 1013, 1010, 1012, 1016, 1012, 1015, 1010, 1014, 2612 (150), imini 389, 391, 374, 361, 362, 352 (9,000), ANZ Dec18 2801 2 (30), ANZ Dec18 2550 21.5 (60), ANZ
9991, 9990, 9985, 9987, 9985, 9990, 9985 (14,913), 7253.5, 7233.5, 7244, 7181, 7200, 7167, 7182, 7221, 1013, 1016, 1014, 1016, 1018, 1011, 1011 (3,578,170), imini 258, 250 (9,000), imini 585, 557 (1,700), imini 490 Dec18 2600 12 (90), ANZ Dec18 2650 6 (20), ANZ Jan19
nyr3qut 10166, 10170.1, 10210.9, 10170.1, 10170, 7212, 7170, 7186 (227,823), Regis Healthcare 250, 250, The Star Entertain 452, 452, 453.5, 452, 454, 453, 454, (3,500), mini l 136, 137, 135, 130.5, 127.5, 133, 124.5, 2351 159.5 (100), ANZ Jan19 2500 66, 57 (90), ANZ Jan19
10171, 10170, 10168, 10170, 10169, 10168.1, 10168, 257, 254, 250, 251, 248.5, 250, 249, 248, 250, 249, 453, 454, 453, 455, 458, 457.5, 456, 456.5, 459, 460, 123.5 (29,924), mini l 331, 300, 289, 285 (13,160), mini 2550 43 (50), ANZ Jan19 2600 31, 26, 24, 22.5 (212), ANZ
10167, 10166, 10165, 10170, 10173, 10170, 10168, 251, 249, 250, 249, 249.5, 247, 246, 246.5, 250.5, 249, 458, 459, 462, 460.5, 457, 458, 459.5, 458, 460, 458, l 757 (100), mini s 418, 463 (4,000), mini s 722 (100), Jan19 2650 14.5 (20), ANZ Jan19 2700 10 (62), ANZ Jan19
10166, 10165, 10170, 10165, 10170, 10167, 10170, 251, 250, 251, 250, 252, 250, 253, 252.5, 255, 253, 460, 459, 461, 459, 458, 461, 459.5, 464.5, 465, 460.5, gslminil 235, 222, 207 (12,500), gslminil 130, 133, 125, 2750 6.5 (540), ANZ Jan19 2751 6 (46), ANZ Feb19 2500
10171, 10167, 10175, 10169, 10170, 10175, 10170, 255, 254, 256, 253, 253.5, 252, 253, 251, 250, 252, 461.5, 459, 461, 458, 460, 459 (5,102,091), TPG Telecom 109, 110.5, 112.5, 107, 106.5, 105.5, 103.5 (28,000), 93 (2,000), ANZ Feb19 2650 30 (3,050), ANZ Feb19 2700
10171, 10170, 10169, 10165, 10169, 10170 (26,330), 250, 253, 251 (570,867), Reliance Worldwide 448, 450, 730, 730, 739, 737, 725, 723.5, 727, 724, 727, 734, ctw iw 1095 (2,000), wbc iw 930 (1,000), ctwjn19cw 76.5, 21 (100), ANZ Feb19 2750 15, 13 (55), ANZ Mar19 1901
nyr3qut 10470, 10465, 10461.2, 10469.1, 10475.1, 446.5, 446, 447.5, 447, 445, 448, 445, 446, 450, 451, 731, 735, 734, 737, 744, 742, 744, 745, 742, 741.5, 73, 67 (19,499), Aristocrat Leisure ctwnv19rw 338, 337, 645, 624 (50), ANZ Mar19 2601 68 (122), ANZ Mar19
10476, 10477, 10476, 10499.9, 10477, 10499.9, 448.5, 450.5, 448, 450, 448.5, 447, 449, 447, 449, 447, 740, 741.5, 739, 740, 736, 738.5, 735, 734.5, 736.5, 336, 343 (6,000), imini 889 (500), imini 521, 523, 531, 2700 32 (26), ANZ Mar19 2701 36.5 (40), ANZ Mar19
10475.3, 10486.9, 10487, 10500, 10509 (3,561), 448, 445.5, 445, 442, 445.5, 444, 443.5, 445.5, 445, 734.5, 736, 734, 734.5, 737.5, 736, 737.5, 737, 734.5, 530, 532, 527 (66,150), Audio Pixels imini 849 (500), 2800 15.5 (250), ANZ Mar19 2850 11.5 (325), ANZ Mar19
nym3qut 10300, 10340, 10302, 10301.2, 10301.1, 446.5, 446, 443.5, 444.5, 446, 445.5, 444, 445, 444, 734, 737, 735, 736.5, 737, 734.5, 734, 740, 736 Automotive Hldgs mini l 38.5 (8,000), Bank of Qld 3000 4 (400), ANZ Apr19 2700 43, 38.5 (200), ANZ May19
10301, 10300, 10296.1, 10300, 10296.1, 10296, 446, 444, 446, 444 (2,885,328), ResMed Inc cdi 1524, (1,116,066), Trade Me Grp 578, 580, 576, 578, 581, 583, ctwnv19rw 436 (229), imini 420 (600), imini 210, 191.5, 2750 35 (650), ANZ Jun19 2600 90 (300), ANZ Jun19 2651
10280, 10285, 10280 (8,117), Natl Storage REIT stp 177, 1524, 1516, 1520, 1524, 1526, 1520, 1521.5, 1515, 581, 581.5, 582.5, 582, 582.5, 582, 581.5, 581, 582, 195 (18,000), imini 129.5, 106.5, 104 (30,000), mini l 48.5 (50), ASX Dec18 5301 600 (5), ASX Dec18 6100 15.5
177, 178, 177, 177.5, 177, 176, 175.2, 175.5, 176.5, 1516, 1518.5, 1518, 1514, 1517, 1516.5, 1514, 1512, 580.5, 581.5, 578.5, 577.5, 579.5, 579, 577, 574, 576, 160, 158.5 (4,000), Bapcor mini l 86.5, 87.5 (25,000), (15), ASX Dec18 6200 5.5 (50), ASX Jan19 6000 100, 98,
176.7, 176, 177, 176, 176.5, 177, 176.5, 177, 176.5, 1515, 1511, 1515, 1513, 1506, 1507, 1510, 1509, 573, 574, 572, 575, 574, 576, 575.5, 578, 576, 578, Beach Energy mini l 64 (4,000), Bellamys Aust mini l 167, 95 (84), ASX Jan19 6200 36, 36.5 (60), AWC Jan19 231 5.5
177.5, 176, 176.7, 176.2, 176.7, 176.5, 175.5, 176, 1505.5, 1506, 1501, 1504, 1507.5, 1505.5, 1508, 1506, 579, 580, 578.5, 580.5, 579, 580, 576, 576 (1,273,514), 165, 167, 165, 164.5, 163.5, 165.5 (25,000), mini l 222, (250), AZJ Dec18 430 12.5 (100), AZJ Dec18 450 2 (410),
176.7, 176.5, 176, 176.5, 176.2, 176.5, 176, 176.5, 176, 1508, 1505, 1509, 1507.5, 1505.5, 1508, 1505, 1507, Transurban Grp stp 1185, 1195, 1184, 1173.5, 1179, 216, 212, 208 (11,500), mini l 401 (160), AZJ Jan19 430 18 (100), BEN Dec18 1125 2.5 (70), BEN
176.5, 176, 176.5, 175.7, 176.5 (1,275,919), Navigator 1505.5, 1505, 1508, 1505.5, 1508, 1507, 1505, 1505 1182, 1175, 1179, 1173, 1175, 1171, 1172, 1178, 1175, Bendigo&Adelaide Bk mini l 150.5, 147.5, 146.5 (9,500), Sep19 1050 46 (70), BHP Dec18 3100 73 (10), BHP Dec18
Global 421, 423, 419, 414, 417, 408, 413, 417, 415, 417, (2,470,932), Ridley 138, 138, 137, 137.2, 135.5, 136, 1179, 1176.5, 1181, 1179, 1183, 1179, 1181, 1179.5, BHP mini l 782, 764 (2,000), mini l 362, 376, 372, 353 3150 49, 53 (54), BHP Dec18 3250 12, 10.5 (430), BHP
416, 413, 416, 413, 415, 414, 412.5, 413, 416, 414.5, 136.5, 135.5, 136, 135.5, 136, 135.5, 136, 136, 136, 1181, 1177.5, 1182, 1177.5, 1177, 1180, 1178, 1180, (5,500), mini l 424, 444, 413 (1,400), mini s 502, 498, Dec18 3300 4.5 (50), BHP Dec18 3150 65 (30), BHP
409.5, 412, 410, 411, 413.5, 412, 410, 413, 412, 413, 136, 136, 136, 136, 136, 136, 135.5, 136, 135, 136, 1183, 1180, 1185, 1181, 1183, 1180, 1181, 1178.5, 490, 502, 494 (12,000), mini s 402, 397, 396, 391, 389, Dec18 3200 50 (33), BHP Dec18 3250 26.5, 26 (122), BHP
412, 413, 410, 411, 407, 406, 410, 409, 408, 411, 411 135.5, 138, 138 (124,481), Rural Funds Grp stp 224, 224, 1178, 1181, 1181.5, 1178, 1176, 1181, 1177 376, 383, 415, 420, 385, 387, 393, 410, 407, 415, 410, Dec18 3300 12 (220), BHP Dec18 3401 5, 4.5 (291), BHP
(563,358), Navitas 510, 510, 517, 518, 514, 513, 508, 222, 221, 221, 222, 222, 221, 221.5, 221, 221.5, 220, (5,246,861), Treasury Wine 1431, 1440, 1393, 1389, 413 (19,500), gslminil 339, 368 (4,000), gslminis 304, Dec18 3450 4 (420), BHP Dec18 3501 3 (80), BHP Dec18
507.5, 511, 510, 508, 507.5, 509, 508, 507.5, 505.5, 221, 222, 221, 222, 221, 220, 220.5, 221, 220, 221, 1404, 1399, 1391.5, 1396, 1386, 1401, 1390, 1397, 331, 324 (28,000), mini l 540 (1,000), ctw cw 36 (4,000), 3200 40.5, 55 (20), BHP Jan19 3050 188 (28), BHP Jan19
508, 505, 510.5, 508, 506, 507, 505.5, 506, 505.5, 506, 220, 221, 220, 221, 220, 221, 220, 221, 220, 222, 220, 1384.5, 1386, 1378, 1383, 1377, 1378, 1384, 1382, ctwjn19cw 141.5, 140, 149.5, 156, 160.5, 158.5, 153.5, 3150 125, 119, 108, 116 (243), BHP Jan19 3201 97 (15),
505.5, 506, 505, 505.5, 502, 503, 501, 502, 500, 504, 221, 220, 221, 220, 221, 220, 221 (218,292). 1391, 1388, 1378.5, 1378, 1388.5, 1388, 1380, 1382.5, 137, 152 (21,179), ctwjn19cw 235, 230, 220, 212 BHP Jan19 3250 76, 78, 76 (420), BHP Jan19 3300 59, 49
500, 498, 501, 499, 496.5, 497, 495, 492.5, 497, 495 1377.5, 1379, 1373, 1377.5, 1381, 1374, 1376, 1371, (25,000), Blackmores mini l 2950 (1,000), BlueScope Steel (40), BHP Jan19 3350 39.5, 38 (48), BHP Jan19 3351 42
(722,545), Nearmap 159.5, 159.5, 155.5, 155, 152, 153, (33), BHP Jan19 3400 31 (50), BHP Jan19 3450 21 (30),
151.5, 151, 152, 151, 147.5, 148, 150, 148.5, 150.5, S SCA Prop Grp stp 272, 272, 273, 272.5, 271, 270, 272, 1373, 1370.5, 1371, 1367, 1361, 1367.5, 1365.5, 1376,
1371, 1378, 1377, 1369, 1375 (3,450,546).
mini s 1324 (70), Boral imini 140 (1,500), Brambles ctw iw
505 (700), Carsales.com mini l 133 (3,000), Charter Hall BHP Jan19 3500 15.5 (35), BHP Jan19 3550 12 (220), BHP
149.5, 150, 149.5, 150, 149.5, 150, 149, 148.5, 148.7, 271, 270.5, 271, 272, 270, 271, 272, 271.5, 270, 270.5, Grp expiring 82 (5,300), Coca-Cola Amatil wbc iw 341 Feb19 3001 258 (5), BHP Feb19 3200 132 (80), BHP Feb19
147, 148, 148, 147.7, 148, 149, 148.5, 147.5, 148, 269, 270.5, 269, 270, 268, 269, 268, 269, 268.5, 268,
147.5, 148.5, 147.5, 146.5, 147, 148, 147, 148.5, 147 269, 268, 269, 267.5, 267, 268, 267.5, 267, 268, 266, U Unibail Rodamco Wfld cdi 1130, 1130, 1131, 1132, (5,000), Cochlear mini l 2780, 2773, 2770, 2705 (186),
mini l 3240 (100), Coles Grp imini 339 (2,200), Comex Gold
3251 100 (300), BHP Feb19 3350 72.5, 61, 65 (162), BHP
Feb19 3600 19.5 (30), BHP Mar19 3251 93 (10), BHP
(1,716,032), Netwealth Grp 788, 788, 795, 788, 789, 793, 268, 267, 268, 266, 267 (3,080,838), Scentre Grp stp 1123, 1125, 1122, 1126, 1118, 1117.5, 1123, 1124,
1121, 1122, 1120, 1121, 1122, 1121, 1124, 1123, 1125, Futures mini l 187 (5,000), Comex Silver Futures mini l 29.5 Mar19 3400 73 (10), BHP Mar19 4000 6 (30), BHP Jun19
792, 797, 796, 790, 792, 799, 798, 790, 791, 795, 794, 412, 412, 413, 415.5, 413, 412, 412.5, 410, 411.5, (3,000), C’wlth Bank of Aust ctwsep19b 7041 (80), 3200 186 (30), BHP Jun19 3501 76 (10), BHP Jun19 4000
791.5, 794, 789, 792, 790.5, 792, 795, 796, 792, 793, 414.5, 412, 414, 413, 414, 413.5, 412, 411.5, 413, 411, 1123, 1123.5, 1125, 1123, 1124, 1123, 1124, 1123,
1125, 1124, 1123, 1125, 1124, 1124.5, 1125.5, 1125, ctwnv19rw 1772 (100), ctwmy19rw 1109 (300), ubs iw 456, 16, 17 (200), BOQ Dec18 950 15 (200), BOQ Dec18 1001
792, 791.5, 793, 791.5, 793, 792, 797, 796, 792, 793, 412, 411, 412, 410, 411, 410, 411.5, 410.5, 412, 410, 455 (3,000), wbc iw 3488, 3455 (800), imini 1637 (300), 5 (9), BOQ Jun19 1125 9.5 (15), BOQ Sep19 975 49 (15),
792, 791, 793, 791.5, 792, 795, 793, 788, 791, 778, 780 411, 409, 410, 409, 409.5, 406, 407, 406, 407, 406, 1124, 1123, 1125, 1124, 1127, 1125, 1129, 1126
(1,102,380). imini 1093, 1055, 1015 (2,550), mini l 1273 (50), mini l BSL Jan19 1150 69 (50), BSL Jan19 1225 40.5 (10), BSL
(224,226), News Corp b voting 1763, 1763, 1771, 1757, 407.5, 406, 409.5, 407 (13,968,329), SEALINK Travel Grp 831, 835, 820, 804 (976), mini l 609, 615, 617, 594, 582, Jan19 1300 20 (35), BSL Jan19 1375 10 (20), BSL Feb19
1758, 1751, 1752, 1745, 1750, 1756, 1754, 1758, 1767, 404, 412, 419, 415, 418, 416, 415, 416, 403 (5,059), 580, 582, 586, 587, 556, 558, 562, 563, 560, 562, 551, 1200 68 (1,200), CBA Dec18 6800 130, 105, 132, 100,
1754, 1756.5, 1754.5, 1755.5, 1749, 1753, 1748.5, Seek 1661, 1668, 1654, 1670, 1655.5, 1656, 1643, V Vicinity Centres stp 274, 274, 276, 273, 273.5, 272, 565, 549 (30,000), mini s 882, 910, 950, 952, 964, 979, 103.5 (170), CBA Dec18 7100 8 (66), CBA Dec18 7200 1
1740, 1740.5, 1742.5, 1740.5, 1737, 1739, 1737, 1736, 1630, 1653, 1646, 1654, 1652.5, 1638, 1642, 1654, 271, 273.5, 273, 275, 274, 275, 274.5, 276, 275, 276, 968 (13,000), mini s 1502, 1529 (131), gslminil 467, 430, (50), CBA Dec18 7300 9.5 (1), CBA Dec18 6800 141 (124),
1739, 1740, 1745, 1742, 1745, 1742, 1746, 1747, 1744, 1652, 1657, 1648, 1649, 1655.5, 1648, 1655, 1656, 274.5, 275, 274, 275, 274, 275, 273.5, 275, 274, 275, 424, 430, 440, 460, 432, 426, 425, 423, 415, 410, 413, CBA Dec18 6801 140 (10), CBA Dec18 6900 93, 90 (267),
1739, 1743, 1738, 1743, 1738, 1742, 1738 (142,863), 1648, 1652, 1646, 1645, 1652, 1651, 1655, 1651, 1656, 273.5, 274, 273, 274, 272.5, 272, 273.5, 274, 272.5, 412, 403 (28,681), gslminil 274, 279, 202, 200, 199, 200, CBA Dec18 7000 55, 45, 50 (170), CBA Dec18 7100 25
NEXTDC 639, 637, 651, 646, 642, 645, 648, 642, 645, 1652, 1656, 1655, 1650, 1654, 1646, 1648, 1642, 274, 272, 274, 273 (11,257,281), Villa World 190, 190, 180.5, 179.5, 208, 209, 188.5 (11,700), gslminil 931 (392), CBA Dec18 7101 30 (25), CBA Dec18 7200 13, 12
642.5, 644, 642, 644, 639, 639.5, 641, 639, 640, 643, 1644.5, 1640.5, 1647.5, 1639.5, 1643, 1636, 1639 190.2, 189, 190, 189, 190, 190, 190.5, 190, 189.5, 190, (1,000), gslminis 558, 570, 561, 566, 575, 577, 624, 620 (244), CBA Dec18 7300 8 (131), CBA Dec18 7400 4.5
642, 635, 638, 636, 636.5, 632, 633, 631, 632.5, 634, (2,914,822), Select Harvests 596, 596, 600, 597, 594.5, 190.5, 189.5, 189.2, 189, 189.2, 188.5, 188, 188.5, 188, (8,857), wbc iw 2580 (1,000), ctw cw 42, 41, 39.5, 38.5, (300), CBA Dec18 7500 2 (1,500), CBA Dec18 7100 35.5
632, 634, 630, 629, 630, 628, 630, 627, 627.5, 613, 593, 594, 592, 593, 590.5, 590, 591, 590, 591, 590, 188.5, 187.7, 188.2, 188.5, 188, 188.2, 187.5, 187.5, 37 (88,000), ctw pw 58.5, 58 (4,600), Computershare ctw (352), CBA Jan19 6900 155 (20), CBA Jan19 7000 124,
617, 609, 609.5, 615.5, 615, 611, 614 (2,760,618), NIB 589, 592, 590, 591.5, 591, 590, 591, 589, 590, 591, 187.5, 188, 187.5, 188, 187.5, 187, 187.5, 187.2, 186, iw 984 (300), Costa Grp mini l 130 (5,000), Crown Resorts 120, 113, 120, 100, 107 (399), CBA Jan19 7100 89, 75,
Hldgs 480, 480, 476, 478, 475, 477, 480, 478, 476, 477, 590, 591, 590, 591, 589, 591, 589, 591, 589, 590, 574, 186 (307,421), Village Roadshow 250, 250, 249, 248, mini l 152.5 (5,000), CSL ubs iw 2879 (345), imini 2682, 73.5 (130), CBA Jan19 7200 55, 54 (108), CBA Jan19 7500
480, 476.5, 480, 478, 478.5, 476, 476.5, 475, 477.5, 552, 591, 586, 589, 586, 586 (187,252), Servcorp 280, 250, 249, 251, 249.5, 247, 247.5, 245.5, 247, 242, 243, 2338 (500), mini l 2549, 2547, 2309, 2300, 2175, 2032, 16 (70), CBA Feb19 6500 490 (1), CBA Feb19 6800 250
476, 473.5, 474.5, 472, 473, 471, 468, 469, 467, 470, 282, 281, 280, 279, 278, 279, 278, 278.5, 278, 279, 240, 241, 243, 247, 248, 249, 247, 249, 250, 249, 248, 1972 (1,099), mini l 6610 (100), mini l 3338, 3279, 3128 (1,030), CBA Feb19 6900 199, 188 (20), CBA Feb19 7100
470.5, 469, 468, 470, 469, 471, 469.5, 468, 469, 468, 278, 277, 276, 277, 275 (176,760), Service Stream 168, 249, 247, 248, 247, 249, 248, 248, 247, 249, 247, 249, (350), mini s 4006 (200), Currency Warrant AUS/USD mini 114.5 (25), CBA Feb19 7800 13.5 (140), CBA Mar19 6900
469.5, 469, 474, 472 (1,738,382), Nick Scali 531, 531, 168, 167.5, 167, 168, 167.5, 168, 167.5, 168, 167.2, 249 (113,210), Virtus Health 452, 454, 451, 445, 444, l 383 (2,000), mini s 650 (2,000), CYBG mini l 123.5 220 (45), CBA Mar19 7100 130 (50), CBA Mar19 7400
534, 531.5, 536, 534, 537, 533, 530, 531, 534, 532.5, 167, 167.5, 167, 166.5, 166.5, 168, 167.5, 167, 166.5, 435, 438, 440.5, 440, 441, 439.5, 441, 440.5, 444, 447, (1,000), DEXUS mini l 274, 273 (2,600), mini s 525, 529 64.5 (40), CBA Apr19 7000 197 (15), CBA Apr19 7100 143
537, 534.5, 533, 534, 532.5, 534, 533, 533.5, 534, 167, 166.5, 166.7, 166, 166.2, 165.5, 165.5, 165.5, 166, 444, 445.5, 444, 442, 444, 443.5, 444, 444, 441, 440, (8,000), DJIA MINI E-CBOT mini l 4567 (100), mini s 5043 (20), CBA May19 7400 91 (300), CBA Sep19 7400 160
533.5, 531, 533, 531, 533, 534, 531, 533, 530, 532, 165.7, 165.5, 166, 165.5, 166, 165.5, 166.5, 165, 166.5, 441, 440, 440.5, 440, 441, 440, 439.5, 441, 439.5, 441, (50), DuluxGroup mini l 75 (5,000), Evolution Min imini 154 (10), CBA Sep19 7501 100 (7), CBA Dec19 7000 335.5 (6),
527, 528, 529, 528.5, 530, 528, 530, 528, 530, 526, 166 (403,711), Seven Grp 1438, 1438, 1427, 1421, 1436, 440, 442, 445, 440, 441 (146,903), Viva Energy Grp 194, (15,000), mini l 81.5 (1,000), Flight Centre Travel mini l 675 CCL Dec18 1025 3 (30), CCL Jan19 850 26.5 (30), CCL
527, 526, 527, 523, 527 (211,959), Nine Entertainment 1430, 1417, 1418, 1403, 1404.5, 1414, 1405, 1421, 194, 192.5, 192, 193, 192.5, 193.2, 193, 190, 191.7, (350), Fortescue Metals Grp mini l 114 (6,000), mini l 138 Feb19 850 39 (50), CPU Dec18 1700 17 (20), CSL Dec18
165.5, 165.5, 166.5, 166, 166.7, 165, 165.5, 165, 165.5, 1419.5, 1413, 1421, 1404, 1408, 1400, 1408.5, 1400, 190.5, 191.2, 191, 189.5, 190, 189, 189.5, 192, 190.5, (350), mini s 221 (300), Galaxy Res mini l 89.5 (5,000), 16001 1850 (10), CSL Dec18 17800 392 (10), CSL Dec18
163.5, 165, 163, 162.5, 163, 162.5, 164.2, 164, 162.7, 1407, 1401, 1409, 1406.5, 1401, 1407, 1401, 1407, 189.5, 190, 189.5, 191, 190, 190, 191, 190, 191, 190, Goodman Grp mini s 207, 208 (15,000), Harvey Norman 18000 320, 310, 287 (170), CSL Dec18 18600 78.5 (4),
163, 162.2, 163, 162.2, 162.5, 162, 162.5, 161.7, 162, 1403, 1401, 1403, 1400, 1402, 1392, 1391, 1395.5, 191, 190, 191, 190, 191, 190.5, 190, 190.2, 190, 190.2, imini 82.5 (6,000), Incitec Pivot mini l 128 (1,400), mini s CSL Dec18 18601 94 (21), CSL Dec18 19000 65, 38, 45
162.2, 162, 163, 162, 162.5, 161.2, 161.7, 161, 161.5, 1399.5, 1394, 1397, 1385, 1387, 1396.5, 1396, 1402, 190, 190.5, 190 (2,826,816), Viva Energy Reit stp 220, 225 (300), Insurance Aust Grp ctw iw 499, 493 (1,758), (35), CSL Dec18 19200 35, 28 (30), CSL Jan19 16000
159, 160, 159.5, 160.5, 159.5, 159.5 (11,062,257), NRW 1403, 1394, 1401.7 (1,494,711), Seven West Media 64.5, 220, 221, 220, 221, 220, 221, 220, 221, 221, 220, 221, InvoCare mini l 209 (2,000), IPH mini l 206 (2,500), iShares 2035 (20), CSL Jan19 18600 340 (2), CSL Jan19 18800
Hldgs 187.5, 187.5, 188, 185, 183, 184, 180.5, 182, 64.5, 64, 65.5, 64.5, 64, 64.5, 64, 64.5, 64, 64.5, 64.2, 220, 221, 220.5, 222, 221, 221.5, 223, 222, 221.5, 222, China LCap imini 1766 (400), James Hardie Ind mini l 195 280, 270 (18), CSL Jan19 19800 97 (15), CSL Feb19
179.5, 180, 182, 181, 179, 178, 179.5, 180.5, 179.5, 63.5, 64.2, 63, 63.2, 62.5, 62.7, 63, 62.7, 62.5, 62.7, 62, 221, 222, 221, 220, 221, 220, 221.5, 221, 224, 222.5, (1,000), JB Hi-Fi mini l 400, 402, 373 (4,000), Karoon Gas 17800 917, 922 (450), CSL Feb19 18200 819 (5), CSL
179.7, 180.5, 180, 181, 180.7, 180, 180.5, 181.5, 181, 63, 62, 62.2, 62.5, 62.2, 62.5, 62, 61.5, 62, 61.7, 61.2, 223, 223.5, 223, 223.5, 223, 223.5, 223, 225, 223 Aust imini 33 (36,389), L1 Long Short Fund imini 27.5 Feb19 18400 684 (20), CSL Feb19 19400 315 (10), CSL
181.2, 180.5, 181, 181.2, 180.5, 180.2, 181.5, 182.5, 60.7, 61.5, 61, 61.5, 59, 59 (4,623,117), SG Fleet Grp (1,715,025), Vocus Grp 348, 348, 342, 340, 342, 340, (25,000), Lendlease Grp ctwmy19rw 289 (500), ubs iw 258 Mar19 17600 1200 (11), CSL Mar19 19600 393 (5), CSL
181, 181.2, 180.5, 180.7, 180.5, 181, 181.5, 180.5, 289, 289, 294, 286, 280, 281.5, 283, 281, 280, 282, 341, 335, 336, 341, 340, 342, 341, 344, 341, 345, (1,000), mini l 285 (500), mini l 438 (600), mini l 211, 212, Sep19 22800 278.5 (10), CSL Sep19 23600 201 (12), CSL
181.5, 180, 180 (636,598), Nufarm 598, 598, 588, 589, 281, 280, 282, 283, 282.5, 283, 283, 282, 282.5, 283, 343.5, 345, 342, 345, 342.5, 343.5, 341.5, 342, 341, 215, 182, 168 (10,500), Lynas mini l 50.5, 51, 51.5, 53, Jun21 18800 2354.5 (23), CTX Jan19 2700 72 (5), CTX
581, 583, 579, 580, 573, 576, 583, 582, 579.5, 580.5, 282, 284, 282, 283, 282, 283, 282, 283, 284, 282, 283, 342, 341, 343, 342, 339, 340, 341.5, 340.5, 342, 340.5, 53.5, 54.5, 55, 55.5, 55, 56.5, 57, 57.5, 57 (201,000), Apr19 3000 32.5 (23), FLT Dec18 4650 60 (10), FLT Jan19
582.5, 582, 579.5, 582, 580, 578, 581, 580, 576, 577, 282, 285, 285 (28,137), Sigma Health 46, 46, 45, 45.2, 341, 339, 340, 337, 338, 337, 340, 338 (2,145,086). Macq Grp imini 2572, 2570 (500), imini 4345 (250), mini 5100 29.5 (10), FLT Feb19 4600 255 (125), FMG Dec18
575.5, 576, 572.5, 572, 574, 572, 571, 571.5, 577, 579, 44.5, 44.5, 44.5, 44.2, 44.5, 44.7, 44, 44.5, 44.2, 44.5, l 3416, 3413, 3400, 3383, 3295, 3262, 3260, 3245 400 10.5 (200), FMG Dec18 410 4, 5 (300), FMG Dec18
578, 575, 574.5, 577, 574.5, 576.5, 578, 574, 572, 573,
579, 580, 576, 578 (1,255,259).
44, 44.5, 43.5, 44, 44, 44, 44, 44.5, 43.5, 44, 44, 44,
43.5, 44.5, 44, 44, 44.2, 44, 43.5, 44, 44.2, 43.5, 44.5,
W Wagners Hld Co 314, 314, 311, 310, 309, 303, 298, (2,500), mini l 1211, 1185, 1109 (1,648), mini l 1564,
1568, 1564, 1565 (1,000), mini l 2390, 2397 (500), mini
420 2.5 (500), FMG Dec18 370 38 (1,000), FMG Dec18
303.5, 299, 301, 299, 303, 304, 303, 303.5, 301, 300, 380 29 (150), FMG Dec18 400 14, 15 (200), FMG Dec18
43.5 (3,498,159), SkyCity Entertain 338, 338, 341, 339, 299, 299.5, 301, 302, 299, 300, 301, 299, 300, 299, s 1564, 1681, 1679 (800), gslminil 768, 744, 690, 654, 411 8 (250), FMG Dec18 430 2 (200), FMG Dec18 410 8.5
O OFX Grp 181.5, 181.5, 179, 179.5, 177.5, 179.5, 338, 342, 338, 338, 337.5, 337, 337.5, 337.5, 337, 300, 299, 298, 299, 300, 299, 303, 302, 298, 299, 298, 655, 660, 666, 616, 615, 616, 617, 620, 562, 596, 587, (200), FMG Dec18 420 5, 4.5, 6, 5.5 (310), FMG Jan19 420
178.5, 176, 176.5, 173, 175, 176.7, 177, 177.5, 177.2, 337.5, 338, 338, 337, 338, 337, 338, 337, 337, 336, 298.5, 295, 296, 294, 295 (237,538), Webjet 1145, 1147, 586, 587 (10,050), gslminil 344, 300, 266 (600), gslminis 12, 12.5 (550), FMG Jan19 430 8.5, 9 (1,380), FMG Jan19
178, 176.5, 176, 177.5, 176.7, 176, 175.5, 176, 174.5, 337, 336.5, 337, 336.5, 337, 336, 337, 336.5, 337, 336, 1143, 1148, 1132, 1130, 1137, 1131, 1135, 1141, 961, 940, 1011, 1003 (1,079), ctw iw 5230, 5063 (300), 440 6, 7 (275), FMG Mar19 420 19 (500), FMG Mar19 441
175.2, 174, 174.5, 176, 174.5, 175.5, 174.5, 175, 174.5, 334, 336, 335, 334, 335, 333, 333 (363,817), Smartgrp 1134.5, 1139, 1132, 1134, 1127, 1133, 1128, 1130, wbc iw 7696 (200), ctw cw 76, 75, 73.5, 73, 72.5, 63.5, 64, 12 (80), FMG Jun19 461 14 (100), IFL Jan19 750 4 (100),
175, 174.5, 175.5, 174.5, 175.5, 173.5, 174, 173, 174.5, 935, 935, 947, 937, 932, 937, 934, 923, 924, 929, 931, 1118, 1128, 1125, 1121, 1126, 1123, 1126, 1121, 1122, 66 (60,800), Magellan Fin Grp mini s 1432 (50), Mayne JHX Dec18 1500 38 (4), JHX Feb19 1750 11 (20), LLC
172.5, 173 (296,036), oOh! Media 404, 404, 413, 411, 924, 928, 923, 927, 926, 918, 919, 925.5, 922, 931.5, 1119, 1117, 1121, 1118, 1123, 1122, 1126, 1125, 1123, Pharma mini l 21.5 (50,000), Medibank Private ctwdec18b Dec18 1225 10 (1), LLC Dec18 1250 8 (1), LLC Dec18
406, 407, 402, 400, 405, 404.5, 407, 405, 406, 407, 929.5, 923, 925, 921, 924.5, 919, 920, 923, 922, 926, 1123.5, 1129, 1128, 1132, 1130, 1126, 1129, 1133, 330 (61,181), mini l 55 (15,000), Mesoblast imini 25 (1), 1275 7.5, 8 (27), LLC Jan19 1200 53, 49, 45, 42, 44 (160),
401.5, 402.5, 407, 403, 408, 409, 406, 408, 406, 407, 924, 921, 921.5, 918, 919, 922, 923, 919, 924, 919.5, 1128, 1132, 1127, 1127 (638,300), Webster 172.5, 173, Metcash mini l 66.5 (2,000), Mineral Resources mini s 1045 LLC Jan19 1300 24 (1), LLC Feb19 1200 66 (28), LLC
408.5, 409, 407, 408, 413, 411.5, 413, 412, 416, 411.5, 924, 920, 927, 922, 927, 925 (360,606), Sonic Healthcare 174, 175, 173.5, 173, 166.5, 166, 167, 166, 165.5, 165, (75), Nanosonics mini s 122.5 (1), Nasdaq 100 E-MINI mini Sep19 1275 108 (22), MQG Dec18 8401 2640 (10), MQG
412, 414, 413, 410, 408.5, 411.5, 410, 412, 410, 413, 2201, 2201, 2216, 2206, 2188, 2193, 2184, 2187, 2172, 166, 165, 164, 162, 160, 163.5, 160, 164.5 (90,076), s 1922 (260), National Aust Bank ctwnv19rw 1011 (470), Dec18 11001 225 (10), MQG Dec18 11200 150, 118 (50),
412 (731,742), Orica 1720, 1730, 1715, 1721, 1705, 2175.5, 2190, 2192, 2179, 2191.5, 2179, 2182.5, ubs iw 838 (1,160), imini 270 (5,000), imini 360 (4,000), MQG Dec18 11400 66 (110), MQG Dec18 11600 34 (320),
1706, 1695, 1696.5, 1678, 1691, 1681, 1688, 1675, Wesfarmers 3178, 3183, 3159.5, 3165, 3157, 3147.5,
2169.5, 2172.5, 2160.5, 2163, 2171, 2163, 2153.5, 3158, 3156, 3131, 3135, 3157, 3141, 3141.5, 3130, mini l 582 (1,000), mini l 149, 128, 127 (20,600), mini l MQG Dec18 11800 29 (325), MQG Dec18 12000 8.5 (50),
1686, 1684, 1691, 1690.5, 1685, 1686, 1698, 1696, 2164, 2162, 2153.5, 2155, 2160, 2159, 2155.5, 2158, 355 (1,000), mini l 202, 196, 195, 188 (4,700), mini l 251, MQG Jan19 11200 330, 320, 302, 300, 290 (83), MQG
1689, 1694, 1687.5, 1689, 1685, 1687.5, 1684, 1686.5, 3141, 3130, 3133.5, 3120, 3125, 3115, 3118.5, 3108,
2152, 2154, 2157, 2150, 2155, 2144, 2156, 2154, 2150, 3111, 3100, 3105, 3092, 3094, 3101.5, 3104.5, 3096, 252 (7,500), mini l 433 (1,000), gslminil 245, 240, 235, Jan19 11400 245, 220 (58), MQG Jan19 11600 180 (10),
1685, 1687, 1686.5, 1684.5, 1685, 1687.5, 1685, 1689, 2151, 2144, 2144.5, 2156, 2154, 2148, 2166, 2164 236, 219 (22,500), gslminil 391 (1,000), gslminil 166.5, MQG Jan19 12200 43 (40), MQG Feb19 11600 244.5 (10),
1685, 1689, 1687.5, 1684, 1684.5, 1687, 1687.5, 3096.5, 3112, 3106, 3111, 3109, 3100.5, 3109, 3098,
(1,386,721), Spark Infrastructure forus 233, 233, 233, 3104.5, 3111, 3109, 3096, 3102, 3094, 3101, 3097, 155.5, 150 (12,000), gslminis 288 (1,000), gslmini s 400 MQG Feb19 11800 160 (20), MQG Feb19 12200 110 (20),
1684.5, 1685.5, 1691, 1687 (1,476,608), Orora 326, 232, 232.5, 232.5, 232, 233, 232.5, 233, 232.5, 233, (3,000), ctw iw 972 (600), ctw iw 1285 (800), Newcrest Min MQG Mar19 11000 664 (10), MQG Jun19 11000 760 (7),
326, 329, 328, 324, 324.5, 323.5, 324, 321.5, 322.5, 3108, 3100 (3,571,721), Westpac Banking 2540, 2544,
232, 233, 231, 232, 231, 232, 231, 232, 231, 232, 231, 2522, 2534, 2519, 2522, 2515, 2492, 2501, 2517, 2515, ctwmy19rw 1095 (2,000), mini l 416, 414, 400 (1,550), MQG Jun19 11400 572.5 (5), MQG Jun19 11600 464.5 (4),
324.5, 324, 322, 323, 324, 322.5, 323, 321, 323, 322.5, 232, 231, 232, 231, 232, 229, 231, 229, 230.5, 231, mini l 575, 563, 565, 564, 565 (8,500), mini s 1193 (50), MQG Jun21 8200 3100 (8), NAB Dec18 2430 4.5 (500),
321.5, 322, 320.5, 321, 320, 321, 319.5, 318, 319.5, 2504, 2507.5, 2514, 2513, 2506, 2510, 2497, 2498,
228, 230, 228, 229, 228, 229, 231, 230 (4,937,137), 2505, 2501, 2495, 2503, 2495, 2498, 2492, 2494, 2490, gslminil 428 (2,331), NIK 225 Futures Sgx mini l 280 (233), NAB Dec18 2410 14 (200), NAB Dec18 2430 10.5, 10
319, 320, 318.5, 320, 318, 320, 319, 318, 319, 318.5, Spark New Zealand 402, 402, 403, 402.5, 404, 403, 402, OZ Min mini l 90 (2,000), mini l 131.5 (3,500), mini l 161.5 (157), NAB Dec18 2431 12 (70), NAB Dec18 2507 4 (210),
319, 317, 316.5, 318, 317.5, 318, 317, 317 (3,092,674). 2489, 2495, 2491, 2496, 2488, 2493, 2485, 2487, 2496,
401, 402, 403, 402.5, 402, 402.5, 403, 402.5, 404, 2495, 2489, 2493, 2487, 2486, 2491, 2486.5, 2492, (500), Perpetual mini l 893 (300), mini l 652 (680), mini s NAB Jan19 2001 370, 373 (80), NAB Jan19 2350 70, 62
403.5, 403, 402, 405, 403, 404, 403.5, 405, 404, 406, 2485, 2495, 2486 (7,127,499), nyr3qut 9992, 10000, 884, 886 (1,000), Platinum Asset imini 124.5 (5,000), mini (115), NAB Jan19 2400 47, 44 (15), NAB Jan19 2450 26,
P Pact Grp Hldgs 338, 338, 346, 340, 338, 337, 336, 404.5, 405, 406.5, 406, 405.5, 406, 405.5, 406, 405.5, 9995, 10000, 10001, 10000, 10005, 10010, 10005, l 245 (300), Qantas Airways ctwoct19b 581 (600), QBE 29.5, 23.5, 23, 23.5 (440), NAB Jan19 2600 5 (20), NAB
334.5, 335, 336, 335, 332, 334, 332, 334, 331, 333, 408, 406, 409, 408, 406.5, 408, 407, 409, 407, 409, 407 Insurance Grp ctwapr19b 1162 (170), expiring 95 (51,500), Feb19 2350 80 (70), NAB Feb19 2500 25 (180), NAB Feb19
330.5, 332, 333, 332, 328, 329.5, 331, 330, 329, 330, 10010, 10005, 10000 (4,403), nyr3qut 9899, 9859.6,
(1,007,051), SpeedCast Intl 353, 355, 348, 349, 342, 9859.5, 9855, 9898.9, 9880, 9875, 9874.9, 9875, 9897, mini l 265 (10,000), ctw iw 542 (600), REA Grp mini l 962, 2550 15 (80), NAB Mar19 2550 27 (200), NAB Apr19 2500
328, 329, 327, 328, 330, 331, 329, 329.5, 328, 329, 345, 340, 343, 338, 338.5, 340, 339, 342, 340, 342, 965 (1,000), mini s 1839, 1840 (300), mini s 2889 (20), 47 (50), NAB Jun19 2400 102.5 (20), NCM Dec18 2100 68,
328, 329, 327, 327.5, 325, 324, 326, 325, 327, 326, 9875, 9874.9, 9860.1, 9860, 9860.1, 9865.1, 9889,
341, 339, 341, 340, 344, 343.5, 340, 339, 342, 340, 9865.1, 9865, 9895, 9865.1, 9875, 9874.9, 9865.1, Regis Res mini l 138 (4,000), Resolute Min mini l 29.5, 29 62, 53 (148), NCM Dec18 2150 39, 40 (341), NCM Dec18
329, 327 (690,920), Pendal Grp 801, 801, 818, 806, 798, 342, 341, 339, 341, 339, 340, 343, 342, 338, 337, 339, (7,000), Rio Tinto mini l 759, 760 (1,000), mini l 568, 565, 2200 15, 14, 15 (375), NCM Dec18 2150 30 (48), NCM
795, 797, 792, 794, 796.5, 794, 797, 796, 798, 797, 9865, 9874.9, 9874.8 (6,649), nyr3qut 10230, 10235, 668, 655, 661, 613, 594, 596, 594, 595, 592, 590
338, 339, 337, 339, 336, 337, 334.5, 336, 339, 338, 10231, 10235, 10239, 10240, 10239, 10236, 10235, Dec18 2200 18, 23 (88), NCM Jan19 2200 45, 40 (70),
793, 796, 793, 796, 793.5, 792, 794, 792, 791, 788.5, 335, 336 (1,440,491), Starpharma 145, 145, 143.5, 145, (13,300), mini l 1008, 1009, 1008, 1012, 1004 (2,500), NCM Jan19 2250 30.5, 30, 26, 27 (1,575), NCM Feb19
789, 787, 788.5, 787, 788, 786, 787.5, 783, 780, 785, 10231, 10235, 10239, 10235, 10232 (4,401), nyr3qut mini s 1228, 1248, 1249 (1,800), gslminil 325, 326
143.5, 144.5, 143, 144, 142, 142.5, 143.5, 143, 142.5, 10472, 10471.8, 10472, 10471, 10465, 10471, 10441, 2200 66, 61 (40), NCM Jun19 2450 49, 48 (36), ORG
783, 788, 787, 785, 787, 783, 783.5, 782, 785, 782, 143, 142.5, 143, 142, 143, 141.5, 142, 144, 143, 144, (1,000), gslminis 737, 742, 743, 745 (2,500), gslminis Jan19 725 18, 13.5 (260), ORG Feb19 726 19.5 (90), ORG
787, 787 (789,684), Perpetual 3325, 3318, 3398, 3354, 10470, 10471, 10472, 10473, 10471, 10440, 10438, 501, 502, 510 (2,400), ctw cw 49.5, 44.5 (19,000), S&P/
143, 144, 142.5, 141, 142, 141.2, 141.5, 142.5, 141, 10440, 10438, 10436, 10434, 10471, 10435 (10,996), Jun19 876 8.5 (40), ORG Sep19 800 23.5 (30), ORI Dec18
3303, 3304, 3269, 3277, 3234, 3249.5, 3285, 3280, 142, 141, 142.5, 141.5, 142.5, 141.5, 143, 141.5, 143, ASX 200 mini l 558, 505, 500, 505, 503, 507, 510 (6,611), 1800 3 (30), ORI Jan19 1850 5 (40), ORI Mar19 1800 32,
3251, 3250, 3268, 3263, 3250, 3252, 3274, 3270, 3252, nyr3qut 9608.1, 9659, 9635, 9640, 9641, 9659, 9661, mini s 972 (500), expiring 175.5 (13,000), mini s 330, 350,
140.5, 141.5 (413,001), Steadfast Grp 274, 274, 277, 9660, 9659, 9635, 9625, 9630, 9625, 9620 (3,467), 32.5 (50), OSH Jan19 725 31 (580), OSH Feb19 750 26
3255, 3238, 3241, 3256, 3248, 3231, 3235, 3218, 3223, 275.5, 272, 275, 273, 270.5, 270, 271, 270, 273.5, 352, 372, 376, 372, 387, 406, 407, 410, 400, 397, 407 (600), OSH Mar19 775 24 (85), OSH Mar19 850 7 (500),
3210, 3203, 3213, 3217, 3205, 3200, 3210, 3203, 3225, Wisetech Global 1754, 1766, 1749, 1755, 1722, 1714, (43,000), gslminil 711 (1,428), gslminil 170, 180, 160,
274.5, 272.5, 272, 273.5, 272.5, 273.5, 274.5, 274, 273, 1729, 1725, 1706, 1711, 1735, 1722, 1735.5, 1731, OSH Apr19 725 49 (150), OSH Apr19 775 27 (150), OZL
3223, 3215, 3205, 3222, 3217, 3208, 3210, 3224, 3221, 273.5, 272.5, 274, 272.5, 272, 270, 272, 271, 272, 271, 159, 158, 124, 108.5, 104.5 (161,500), gslminil 222, 223, Mar19 875 37 (20), QAN Dec18 575 3 (67), QAN Jan19 575
3210, 3216 (267,876), Pinnacle Invest 520, 520, 512, 1711, 1722, 1710, 1721.5, 1713, 1719.5, 1737, 1728, 210, 207, 177 (15,500), gslminil 239, 245, 214, 212
271.5, 270, 271, 270, 271, 270, 271, 270 (3,253,862), 1719, 1731, 1721, 1726, 1712, 1711, 1727, 1711, 1718, 10 (67), QAN Jan19 600 5 (1,059), QBE Dec18 1050 17,
513, 505, 505.5, 494, 498, 489, 492, 499, 497, 500, Sthn Cross Media 102, 102.5, 101, 101.5, 99.7, 99.5, (9,450), gslminil 324 (3,000), gslminis 211, 213 (4,000), 20 (171), QBE Dec18 1150 3 (30), QBE Jan19 1025 47
501, 499, 500, 498.5, 499, 500, 499.5, 501, 499.5, 1714.5, 1731, 1730, 1723.5, 1723, 1730, 1719, 1730, gslminis 410 (3,000), gslminis 292, 284 (5,000), mini l
100.5, 99, 100.5, 99.5, 100.5, 100.7, 100, 100.5, 103, 1734, 1727, 1728, 1723, 1729, 1722, 1724.5, 1736.5, (20), QBE Feb19 1100 22 (30), QBE Feb19 1150 8.5, 10
498.5, 499, 496, 496.5, 493, 495, 492, 492.5, 490, 491, 101.5, 102.2, 101.2, 102.2, 101.5, 102.2, 101.7, 103, 281, 281, 260, 275, 270, 256, 249, 240, 215, 226, 230, (350), QBE Mar19 1100 31 (200), QBE Mar19 1225 6 (75),
489.5, 492.5, 491.5, 489, 490.5, 488, 491, 489, 491, 1730, 1742, 1735 (730,997), Woolworths Grp 2901, 240, 225, 235, 236, 233, 221, 220, 228, 226, 217, 214,
102.7, 101.5, 102.2, 101.5, 102.2, 101.7, 102.5, 102.2, 2912, 2900, 2899, 2917, 2904.5, 2884, 2888, 2870, RHC Dec18 5600 19 (15), RIO Dec18 7500 18 (50), RIO
489.5, 483, 484, 488, 491, 484, 484 (621,736), Platinum 102.5, 102, 102.5, 102, 102.7, 102, 102.5, 102, 102.5, 210, 207, 210, 211, 214, 210, 205, 196, 192, 200, 192, Dec18 7600 5.5 (120), RIO Dec18 6100 1181, 1180,
Asset 507, 509, 503.5, 507, 501.5, 503, 496, 497, 492, 2876, 2865, 2877, 2863, 2874, 2876, 2865, 2867, 207, 198 (188,995), mini l 368, 367, 364, 365, 363, 364,
101.5, 102, 101, 101 (3,295,110), Stockland stp 383, 2875.5, 2872, 2879.5, 2867, 2872.5, 2873, 2868.5, 1178, 1170, 1169, 1165, 1155, 1150, 1130 (12), RIO
499, 495, 499, 501, 497, 500.5, 497, 498, 501, 500, 383, 380, 381.5, 379, 380, 379.5, 376, 379.5, 376, 365, 371, 374, 369, 352, 322, 342, 335, 331, 330, 336, Dec18 6501 790 (184), RIO Dec18 7000 325 (17), RIO
497, 496.5, 492, 492.5, 488, 489, 486, 488, 485.5, 486, 2871, 2863, 2867.5, 2862, 2864, 2870, 2868, 2876, 323, 317, 310, 311, 301, 297, 299, 302, 307 (472,590),
379.5, 378, 379, 380, 379.5, 381, 380.5, 379, 380, 377, 2871, 2877, 2873, 2878, 2872, 2878, 2873, 2879.5, Dec18 7300 120 (10), RIO Dec18 7400 58.5, 65, 58 (165),
483, 484, 481, 483, 485, 484, 487.5, 486, 484, 485, 378, 377, 378, 375, 376, 374.5, 374, 374.5, 373.5, 374, mini l 305, 290, 281, 279, 280, 266, 262, 261, 264, 260, RIO Dec18 7500 50, 53, 41, 50 (240), RIO Dec18 7800 12
483, 484, 481, 483, 489, 487, 491, 490 (2,957,188), 2879, 2865, 2864, 2871.5, 2867, 2871, 2868, 2880, 264, 249, 253, 254, 255, 256, 258, 250 (95,500), mini l
373, 373.5, 376, 374, 375, 374, 375, 373.5, 373, 375, 2874 (2,569,498), WPP AuNZ 58.5, 58, 61, 59.5, 58.5, 59, (130), RIO Dec18 7300 113 (50), RIO Dec18 7400 92.5
Polynovo 59, 59, 58, 59, 58, 58.5, 59, 59, 59, 58.5, 59, 373 (6,558,363), Suncorp Grp 1316, 1320.5, 1313, 1315, 414, 410, 407, 404, 405 (8,500), mini s 733, 723, 738 (15), RIO Dec18 7500 56.5 (60), RIO Dec18 7600 30 (15),
59, 59, 59.5, 59, 59, 58.5, 59, 59, 58, 58.5, 59, 58, 58.5, 59, 60, 59, 60, 59, 58, 59, 59.5, 58.5, 59, 58.5, 57.5, 59, (3,888), mini s 607 (500), mini s 477, 478, 472, 475, 510,
1304, 1306, 1301.5, 1302, 1295, 1299, 1306, 1303.5, 58.5, 59, 58.5, 59, 58.5, 59, 58.5, 59, 58.5, 59, 58.7, 59, RIO Jan19 7300 230 (8), RIO Jan19 7400 199 (10), RIO
58, 58.5, 58, 58.5, 58, 58.5, 58, 58.5, 58, 59, 59 1308, 1304.5, 1303, 1307, 1304.5, 1308, 1307.5, 1302, 531, 520, 521, 524, 516, 522, 540, 541, 555, 547, 555, Jan19 7600 120 (60), RIO Jan19 7701 77 (23), RIO Jan19
(858,409), Praemium 69.5, 69.5, 68, 67.5, 67.5, 67, 67.2, 58.5, 59, 58.5, 59, 57.5, 59.5, 58.5, 59.5 (97,283). 542, 550 (73,800), ctw mar19 23 (10,000), S&P500 EMINI 7800 71.5 (50), RIO Jan19 8000 33.5 (62), RIO Feb19
1299, 1304, 1301, 1303, 1300, 1302, 1299, 1302, 1300,
67.5, 67, 67.5, 67.2, 68, 68, 68, 67, 67.5, 67, 67, 66.5, 1303, 1301, 1303, 1300.5, 1304, 1303, 1301, 1302, Futures mini l 167.5 (1,500), mini l 141, 140.5, 135, 139.5 7601 180 (7), RIO Mar19 9400 9, 9.5 (60), RIO Apr19 8600
67, 66, 66.5, 66, 66.5, 66.2, 66.5, 66, 66.5, 65.5, 66, 1296, 1294, 1298, 1301, 1297, 1295, 1302, 1299 X Xero 3809, 3809, 3850, 3833, 3784, 3789, 3749.5, (8,000), mini l 265 (7,500), mini s 677 (5,000), Sandfire 42 (150), RIO Sep19 9400 59 (3), RRL Dec18 440 15 (50),
65.5, 66, 65.5, 66, 65, 65 (1,374,672), Premier Invest (2,884,263), lpyr3qut 10031, 10032, 10045, 10033, 3773, 3733, 3755.5, 3780, 3767, 3783, 3780.5, 3812, Res mini l 374 (160), Santos mini l 269 (250), mini l 117.5 RRL Jan19 430 24.5 (10), RRL Jan19 460 10, 13 (2,130),
1595, 1595, 1609, 1603, 1594.5, 1596, 1588, 1587, 10020, 10023, 10005, 10002, 10000, 9997 (1,902), 3793, 3809, 3802, 3782, 3792, 3804, 3797, 3762, 3778, (5,000), Seven West Media imini 19, 18.5, 18, 17.5 RRL Feb19 440 21.5 (100), S32 Dec18 306 7 (500), S32
1579, 1580, 1588, 1583, 1578, 1577.5, 1581.5, 1580, nyr3qut 10200, 10175, 10170, 10167, 10167.9, 10168, 3756, 3764, 3750, 3750.5, 3733, 3734, 3722, 3735, (80,000), Sims Metal Mgmt mini l 288 (150), mini l 212, Jan19 330 5.5 (1,000), S32 Jan19 370 1 (2,500), S32
1587, 1586.5, 1591.5, 1589, 1594, 1586.5, 1590.5, 10170, 10168, 10155, 10126.7, 10121.2, 10123, 3728, 3751, 3730, 3731.5, 3712, 3720, 3707, 3721, 211 (2,500), South32 imini 69 (10,000), mini l 30.5 Mar19 346 6.5 (100), SCG Jan19 410 11 (75), SGM Dec18
1589.5, 1586, 1587, 1581, 1582, 1578.5, 1578, 1581, 10121.2, 10150, 10155 (2,699), , Super Retail Grp 730, 3705, 3709, 3721, 3713, 3722, 3710, 3723, 3710, 3720 (25,000), mini s 270 (300), mini s 201 (800), SPDR 200 1100 8 (5), SGM Jan19 1050 41 (5), SGM Jan19 1275 5
1580, 1577, 1579, 1576.5, 1578, 1577, 1568, 1570, 734, 723, 726, 720, 716, 727, 718, 708, 712, 719, 717, (720,030). Fund imini 1000 (4,000), ctw iw 1134 (1,600), wbc iw 3040, (35), SGP Dec18 370 7 (10), SGP Jan19 350 30 (70), SGR
1574, 1572, 1559.5, 1564, 1560, 1562, 1568.5, 1565, 714, 717, 713, 716, 714, 716.5, 715, 719, 716, 713, 2983 (2,328), Suncorp Grp ubs iw 542 (10,000), imini 483 Jan19 460 11 (42), SHL Dec18 2200 17.5, 18.5 (180), SHL
1569, 1565 (173,574), Pro Medicus 1041, 1035, 1048.5,
1053, 1038, 1040, 1030, 1031, 1020, 1022, 1023, 1025, 717, 715, 713, 714, 710, 712, 713, 711, 714.5, 711,
716, 715, 709, 711, 713, 711.5, 707, 709, 706, 704,
INTEREST RATES (1,000), mini l 170 (3,000), Sydney Airport imini 175
(2,000), Tabcorp Hldgs imini 60.5 (45,000), imini 131, 129
Jan19 2400 3 (30), SHL Mar19 2600 3 (100), SHL Mar19
2650 2.5 (200), SHL Jun19 2350 38 (300), STO Dec18 575
1031, 1028, 1031, 1034, 1023, 1016, 1026, 1022, 1020, 708, 705, 707, 705, 710, 707 (697,337), Superloop 173, (37,000), mini l 52 (7,500), Telstra Corp mini l 46.5 5 (300), STO Jan19 501 65.5 (20), STO Jan19 550 31 (50),
1030, 1029, 1039, 1035, 1028, 1030, 1026, 1028, 1025, AGL Energy hym3qut 10057.2, 10057.1, 10056, 10057.1, (32,500), mini l 163 (400), The A2 Milk Company imini 283, STO Jan19 551 31 (10), STO Jan19 575 22 (75), STO Jan19
1026, 1026, 1027, 1028, 1026, 1029, 1025, 1028, 1025, 173, 170.5, 170, 171, 170, 172, 170, 169.5, 169, 167.5, 10066, 10075, 10067, 10066, 10062, 10061, 10056.1,
168, 167, 167.5, 168, 166, 166.5, 167.5, 166.5, 166, 270 (35,000), mini l 286, 281, 275, 273, 283, 278 600 11.5 (100), STO Jan19 626 8 (200), STO Feb19 600
1027, 1024, 1032, 1022, 1026, 1021, 1021 (51,622), 10056, 10057, 10056, 10055, 10050, 10051.1, 10051, (24,000), mini l 450 (5,000), mini s 392 (7,000), The Star 17 (48), SUN Jan19 1393 6 (20), SUN Mar19 1542 2.5
Propertylink Grp forus 118, 118.5, 118, 118.5, 118, 118.5, 166.5, 166, 166.5, 165.5, 164, 164, 163, 164, 163, 10050, 10040, 10059, 10045, 10040.1, 10040, 10042,
163.7, 163.5, 163.2, 163, 164.5, 164, 164.2, 163.7, 163, Entertain imini 102.5 (6,500), mini l 62.5, 70, 70.5 (9,800), (600), SUN Mar19 1592 2 (3,250), SUN Jun19 1417 22.5
118.2, 118.5, 118, 118.5, 118, 118.5, 118, 118.5, 118, 10045, 10043, 10042, 10040, 10042, 10045, 10049.9, Treasury Wine mini l 218 (5,000), Vngd Aust Shares ctw iw (600), SYD Dec18 675 32 (5), SYD Dec18 676 33.5 (200),
118.5 (1,828,957). 165.5, 164, 163, 163.2, 168, 163.5 (121,197), Sydney 10050, 10040 (10,416), Aust Unity sfym3wu 10347.1, 3787 (806), ctw iw 1400 (714), wbc iw 4034 (258), Webjet
Airport stp 704, 708, 703, 707.5, 701, 702, 705, 699, SYD Dec18 701 10 (60), SYD Dec18 725 4 (40), SYD Jan19
10347 (48), Clime Capital covm3wu 99 (11,612), Crown mini l 314 (2,000), Wesfarmers ctwoc19rw 1659 (500), 700 18.5 (100), SYD Jan19 701 13.5 (100), SYD Jan19
701, 706, 703, 705, 704, 708, 706.5, 709.5, 709, 713,
Q Qantas Airways 558, 557, 562, 555, 556.5, 552.5, 554, 712, 709, 711, 710, 713, 710.5, 708, 708.5, 706, 707,
Resorts hym3qut 10214.9, 10166, 10214.9, 10215,
10290, 10280, 10250, 10200, 10175, 10166 (2,397),
Western Areas mini l 48.5, 49 (47,000), Westpac Banking 725 6.5 (300), SYD Feb19 725 12 (80), SYD Mar19 726 13
548.5, 549, 554.5, 552, 556, 554, 557, 556, 559, 560, ctwnv19rw 1114 (89), imini 755, 743 (1,400), mini l 649, (50), TAH Dec18 423 12 (457), TAH Mar19 421 19 (365),
706, 705.5, 708, 707.5, 706, 707.5, 705, 707, 706, 707, CVC coym3wu 10200 (1,974), IAG Finance (NZ) coyr3qu 634 (300), mini l 561 (1,000), mini l 270, 267, 268, 261,
557, 557.5, 560.5, 560, 556, 558, 555, 556, 552.5, 705, 706, 708, 707, 706, 708, 706, 708 (7,539,365). TLS Dec18 275 28.5 (100), TLS Dec18 305 4 (100), TLS
554.5, 551, 554, 552, 553, 551.5, 553, 550, 552, 551, 10112, 10115, 10091, 10090, 10091, 10115, 10091, 271, 252, 248 (15,300), mini l 904 (60), mini s 453, 458, Dec18 323 0.6 (340), TLS Jan19 307 8.5, 9 (100), TLS
548, 551.5, 550, 552, 550, 553, 551 (8,699,522), QBE 10075.1, 10075, 10076, 10100, 10076, 10075, 10071, 438, 441, 440, 441, 459, 464, 460, 462, 461 (30,730), Mar19 284 27.5 (270), TLS Mar19 314 9 (300), TWE Feb19
Insurance Grp 1047, 1047, 1054, 1051, 1043, 1049, T Tabcorp Hldgs 432, 432, 434, 432.5, 431, 431.5, 427, 10070, 10052 (3,415), IMF Bentham fym3wet 10161,
10160, 10150 (353), Macq Bank hyr3qu 8560, 8540,
gslminil 338 (1,500), gslminil 119, 109, 77.5, 76.5 1500 38.5 (1,000), TWE Mar19 2000 4 (250), TWE Jun19
1046, 1041, 1042, 1047, 1044, 1046, 1047, 1043, 1045, 428, 425, 426.5, 429.5, 429, 426.5, 427, 428, 427, 430, (13,200), mini l 137, 132 (22,000), ctw iw 1085 (1,000), 1650 35.5 (250), WBC Dec18 2400 106.5 (3), WBC Dec18
1049.5, 1049, 1053, 1049, 1043.5, 1048, 1045.5, 1046, 428, 430, 429, 431, 428.5, 426.5, 428, 426, 428, 425.5, 8530, 8540 (1,602), Mercantile Invest bvm6qu 10315.1, Whitehaven Coal mini s 204 (4,000), Woodside Pet imini 2500 25, 27.5 (22), WBC Dec18 2550 12.5 (130), WBC
1044, 1045, 1043, 1044, 1041, 1043.5, 1044, 1040, 426, 427, 425, 428, 426, 428, 427, 426, 428.5, 428, 10315, 10310, 10305, 10300 (2,259), NAOS Small Cap 1038 (780), mini l 337, 368, 367 (3,000), mini s 685, 683 Dec18 2600 4 (130), WBC Dec18 2001 531.5 (50), WBC
1040.5, 1044, 1046, 1042, 1044, 1041, 1042, 1039, 426, 427, 425, 426, 425, 427, 425, 427, 426 Opp covm6qu 9970, 9999, 9971 (2,492), National Aust (2,500), gslminil 308 (1,000), WorleyParsons imini 139, Dec18 2500 43 (100), WBC Dec18 2501 51 (50), WBC
1039.5, 1042, 1041.5, 1038, 1041, 1039 (4,022,882), (5,252,827), Tassal Grp 432, 431, 433, 432, 428, 430, Bank hyr3qu 8300, 8305, 8300, 8305, 8309, 8315, 8316, 138, 134 (8,000), imini 335, 329, 330 (8,000), mini l 304, Dec18 2550 29, 19.5, 18 (190), WBC Dec18 2551 20
Qube Hldgs 263, 264, 262.5, 263, 264, 262, 262.5, 262, 427, 425, 424.5, 428, 430, 428.5, 430, 432, 429.5, 8300, 8301, 8300.1, 8300, 8325, 8301, 8300, 8283, 305, 308, 311, 276, 280, 279, 280 (14,000), mini l 175, (100), WBC Dec18 2700 2 (500), WBC Dec18 2500 44
261, 262, 263, 260.5, 261, 262, 261, 262, 261, 262, 428.5, 429.5, 427.5, 428, 429, 428, 429, 428, 427, 429, 8281, 8280, 8300, 8280, 8275, 8280, 8300, 8280, 8281, 176, 176.5 (15,000), Ymax Beta Aus20 imini 98.5, 97, (100), WBC Jan19 2101 435, 410 (50), WBC Jan19 2500
261.5, 260, 261, 260, 261, 260, 261, 260, 261, 260, 428, 428, 429, 428.5, 430, 429.5, 431, 429, 430, 428.5, 8283, 8281, 8286, 8288, 8300 (18,288), Nufarm Finance 96.5 (50,000), imini 180.5 (10,000). 69 (50), WBC Jan19 2550 48, 47.5, 42 (110), WBC Jan19
261, 260, 260.5, 261.5, 261, 260.5, 261.5, 260.5, 261, 427, 429, 427, 428, 428 (341,485), Technology One 622, (Nz) coyr6qu 8525 (293), Peet sbvm6wu 10275, 10280, 2600 27, 27.5 (360), WBC Jan19 2650 15.5, 17 (250),
259, 259.5, 258, 259, 258, 260, 259 (3,503,676). 622, 628, 624.5, 621, 620, 623, 621.5, 616, 617, 621,
618, 622, 627.5, 624, 632, 626, 633, 629, 629.5, 625,
10290, 10300, 10290, 10300 (1,791), sfym3wu 10300
(110), Qube Hldgs hym3qu 10800, 10775, 10800, 10702 CALL OPTIONS WBC Jan19 2700 9 (1,000), WBC Jan19 2701 9 (300), WBC
Jan19 2750 7 (150), WBC Feb19 2101 420, 425.5 (20),
R Ramsay Health Care 5503, 5503, 5531, 5520, 5467, 624, 627, 625, 625.5, 628, 627.5, 625, 628, 626, 627, (1,073), Suncorp-Metway nyr3qu 7860 (190), Tatts Grp
fym3wu 10150, 10132.1, 10132 (911), US Masters Res
AGL Dec18 1950 25, 34 (2), AGL Dec18 2000 6 (30), AGL WBC Feb19 2700 23 (110), WBC Feb19 2750 15, 14 (215),
5429, 5447, 5401, 5401.5, 5431, 5430, 5405, 5413, 628, 626, 628, 627, 628, 626.5, 625, 624, 627, 626, Jan19 1950 49.5 (200), AGL Jan19 2050 16.5 (50), AGL WBC Feb19 2950 2 (500), WBC Mar19 2500 111 (150),
5386, 5399, 5415, 5413, 5387, 5400, 5385, 5387, 5375, 627, 626, 629, 627 (2,530,662), Telstra Corp 305, 305, Prop bvm3wut 10170 (130), Villa World sfym3wu 10400, Mar19 2051 27 (50), AMC Dec18 1325 23 (50), AMC WBC Mar19 3050 2 (500), WBC Apr19 2700 43.5, 41.5
5391, 5379, 5382, 5353, 5347, 5361, 5354, 5338, 5340, 307.5, 307, 305, 305.5, 303, 302, 304, 303, 305, 304, 10390, 10400, 10380 (1,427). Mar19 1375 21 (100), AMC Mar19 1500 4 (900), AMC (100), WBC Apr19 2800 21.5 (50), WBC May19 2750 37.5,
14
Tables
COURSE OF SALES cont’d

36.5, 36 (1,150), WBC Jun19 2000 525 (5), WBC Jun19 Feb19 210 8 (50), AMP Jun19 800 576 (3), AMP Dec19 550 17800 640, 660 (33), CSL Feb19 16400 400 (12), CSL Jan19 8100 900 (35), RIO Feb19 7000 225 (753), RIO Dec18 572500 161 (1,040), XJO Dec18 575000 195, 194,
2650 68 (300), WBC Sep19 2401 200 (20), WBC Dec19 330 (10), AMP Jun20 750 540 (4), ANN Jan19 2100 35 Mar19 16001 420, 426.5, 444, 465, 480.5, 481.5 (200), Feb19 8000 863 (7), RIO Mar19 6701 255, 258, 259, 260 195, 197, 210, 205 (94), XJO Dec18 580000 237, 242,
2500 170 (50), WBC Jun21 2100 451 (30), WES Dec18 (20), ANN Jan19 2250 97.5 (10), ANZ Dec18 2450 9.5, CSL Mar19 16200 470, 494.5, 507.5, 521, 520, 525, 526, (600), RIO Apr19 6500 230 (20), RIO Apr19 6900 357 (5), 250 (170), XJO Dec18 585000 224, 272, 303, 290, 292
3200 18 (1), WES Dec18 3271 5.5 (18), WES Jan19 3129 14.5, 16 (601), ANZ Dec18 2300 7, 8 (20), ANZ Dec18 526.5, 526 (400), CSL Mar19 17800 1032.5 (10), CSL RIO Jun21 9200 2805 (2), RRL Dec18 430 6 (25), S32 (319), XJO Dec18 587500 314, 325 (7), XJO Dec18
80 (26), WES Feb19 3094 121.5, 123 (2,316), WES Jun19 2350 10, 11 (11), ANZ Dec18 2400 16.5 (2), ANZ Dec18 Mar19 18000 1020, 1170 (60), CSL Mar19 19001 1760, Dec18 316 14 (30), S32 Dec18 346 42 (100), S32 Dec18 590000 327, 322, 336, 350 (47), XJO Dec18 592500 370
3272 84.5 (25), WES Jun19 3344 65.5 (45), WES Jun19 2450 20, 25, 24 (266), ANZ Dec18 2500 45, 46, 48 (600), 1750 (20), CSL Mar19 19400 2040 (2), CSL Jun19 8400 367 61 (20), S32 Jan19 380 79 (70), S32 May19 300 28.5 (8), XJO Dec18 597500 428 (6), XJO Dec18 600000 418,
3379 60 (8), WES Dec19 3271 119.5 (20), WES Dec19 ANZ Dec18 2550 78.5, 79.5, 81, 79.5, 81, 83.5, 87, 88, 20.5, 20 (100), CSR Dec18 280 4.5, 5, 8.5, 9 (765), CSR (33), S32 Sep19 441 152, 152.5 (282), SEK Jan19 1650 425, 437, 450, 448 (37), XJO Dec18 605000 459 (40), XJO
3343 100 (20), WES Dec19 3414 80 (15), WOR Jan19 90 (1,429), ANZ Dec18 2600 95 (90), ANZ Dec18 2650 Jan19 290 17.5 (50), CTX Dec18 2800 135 (15), CTX 62 (5), SEK Jan19 1700 98 (9), SGM Dec18 1125 105 (50), Dec18 610000 548 (5), XJO Dec18 612500 577 (5), XJO
1332 30 (15), WOW Dec18 2939 10 (30), WOW Dec18 155 (10), ANZ Dec18 2450 33, 36, 38 (25), ANZ Dec18 Dec18 2850 189 (100), CTX Apr19 2751 201 (15), CWN SGP Jan19 390 26 (100), SHL Dec18 2200 40 (100), SHL
3089 4 (16), WOW Jan19 2890 58 (215), WOW Jan19 2939 2550 56, 65 (18), ANZ Jan19 2350 29 (20), ANZ Jan19 Feb19 1150 35 (10), CYB Dec18 320 7, 9.5 (300), CYB Jan19 2100 34 (70), STO Dec18 525 5.5 (50), STO Dec18 Dec18 615000 598 (1), XJO Dec18 617500 625 (10), XJO
35 (100), WOW Jan19 3039 11 (20), WOW Feb19 2890 78 2400 40 (2), ANZ Jan19 2450 46.5, 46, 57, 59 (236), ANZ Dec18 340 24 (50), CYB Jan19 330 28 (50), CYB Jan19 550 13, 10, 9.5 (140), STO Jan19 600 47.5 (10), STO Dec18 620000 617, 648 (13), XJO Dec18 540000 32 (65),
(128), WOW Feb19 2939 58 (30), WPL Dec18 2688 420 Jan19 2500 51, 67, 73, 75 (98), ANZ Jan19 2600 125, 134 490 173 (1,150), CYB Jan19 525 208 (950), CYB Feb19 Mar19 550 33 (10), STO May19 550 45.5 (22), STO Jun19 XJO Dec18 545000 42 (175), XJO Dec18 560000 87, 101
(70), WPL Dec18 3085 82 (52), WPL Dec18 3234 13, 17 (40), ANZ Jan19 2750 268 (25), ANZ Feb19 2450 56, 73 310 21 (15), CYB Feb19 480 163 (740), CYB May19 440 471 16 (100), STO Sep19 801 244 (48), SUN Dec18 1393 (140), XJO Dec18 565000 127 (58), XJO Jan19 415000 3
(245), WPL Dec18 3235 16, 19 (60), WPL Dec18 3334 5 (60), ANZ Feb19 2801 309 (23), ANZ Mar19 2201 26 (200), 126 (2,710), CYB Jun19 480 165 (900), CYB Mar20 320 96 (60), SUN Jan19 1293 32, 31 (240), SYD Dec18 675 2 (1), XJO Jan19 460000 7 (25), XJO Jan19 465000 7, 9
(20), WPL Dec18 3384 3.5 (1), WPL Jan19 3150 87, 92, 89 ANZ Apr19 2800 305.5 (450), ASX Dec18 5700 25.5, 26, 50.5 (35), FLT Dec18 4350 50 (15), FLT Dec18 5501 970 (100), SYD Dec18 701 9 (50), SYD Jan19 675 13 (80), SYD (103), XJO Jan19 475000 10 (5), XJO Jan19 480000 10 (5),
(150), WPL Jan19 3400 20 (40), WPL Feb19 3200 99 (5), 28 (572), ASX Dec18 5800 48 (80), ASX Dec18 5901 88 (10), FLT Jan19 4600 205 (5), FLT Feb19 4250 154 (3), FMG Jan19 700 23 (100), SYD Feb19 700 28 (80), TAH Dec18 XJO Jan19 485000 10 (20), XJO Jan19 497500 17 (1), XJO
WPL Mar19 3434 41.5 (175), WPL Mar19 3683 12.5 (50), (20), ASX Dec18 6200 280 (90), ASX Jan19 5500 31 (120), Dec18 401 8.5 (100), FMG Dec18 440 35 (20), FMG Dec18 440 16 (50), TAH Dec18 491 64 (90), TAH Jan19 440 20 Jan19 502500 19 (35), XJO Jan19 505000 20 (10), XJO
WPL Jun19 2688 450 (70), WPL Jun19 3085 192 (7), WPL AWC Dec18 220 7 (500), AWC Dec18 240 24.5 (100), AWC 441 36 (100), FMG Dec18 400 9.5 (140), FMG Jan19 401 (40), TAH Jun19 481 65 (90), TCL Feb19 1061 7 (20), TLS Jan19 510000 22 (20), XJO Jan19 512500 27 (5), XJO
Jun19 3534 62 (10), XJO Dec18 550000 93 (1), XJO Dec18 Jan19 210 7 (30), AWC Jan19 240 25.5 (100), AWC Jan19 16 (50), FMG Feb19 420 29 (230), FMG Mar19 350 13 (40), Dec18 314 10.5 (65), TLS Dec18 353 47.5 (73), TLS Dec18 Jan19 515000 22 (20), XJO Jan19 520000 30 (45), XJO
552500 92, 79 (120), XJO Dec18 555000 48, 51, 59 260 44 (250), AWC Feb19 210 10, 9.5, 8 (110), AZJ Dec18 FMG Jun19 431 52.5 (100), GPT Jan19 575 42 (70), HVN 393 88.5 (102), TLS Jan19 297 6 (850), TLS Jan19 307 11 Jan19 527500 47 (20), XJO Jan19 530000 45, 42, 46, 47,
(193), XJO Dec18 557500 34, 37 (59), XJO Dec18 560000 430 4 (100), BEN Dec18 1025 10 (15), BEN Jan19 1000 16 Jan19 315 12 (116), IAG Mar19 667 26, 27.5, 27 (900), (50), TLS Feb19 311 13.5 (72), TLS Feb19 351 45.5 (80), 52 (167), XJO Jan19 535000 48, 50, 51, 52 (420), XJO
62, 52, 39, 40, 38, 36, 40, 43, 28, 25, 23, 27, 25 (413), (8), BHP Dec18 3000 8.5 (20), BHP Dec18 3100 19, 29 IAG Mar19 716 57 (22), IFL Dec18 430 12, 16 (250), IFL TLS Mar19 294 11.5 (140), TLS Mar19 305 15.5 (450), TLS Jan19 537500 60 (55), XJO Jan19 540000 65, 67, 62, 64,
XJO Dec18 562500 28, 30, 17 (274), XJO Dec18 565000 (60), BHP Dec18 3150 39 (21), BHP Dec18 2800 7 (75), Dec18 650 223 (200), IFL Feb19 430 38 (500), IFL Feb19 Mar19 383 81 (115), TWE Jan19 1350 38.5 (10), TWE 67, 68, 71 (247), XJO Jan19 545000 77, 79, 85 (44), XJO
33, 19, 21, 19, 15, 13, 14, 12, 14, 11, 10, 11, 13 (633), BHP Dec18 2900 13.5 (50), BHP Dec18 3000 24, 20 (52), 725 300 (40), IFL Mar19 390 37 (20), IFL Mar19 430 47 Feb19 1350 65 (7), TWE Feb19 1400 90.5 (2), WBC Dec18
XJO Dec18 567500 22, 19, 18, 12, 6 (1,081), XJO Dec18 Jan19 547500 90 (17), XJO Jan19 550000 85, 93, 92
BHP Dec18 3001 18, 21 (630), BHP Dec18 3050 28 (147), (100), IFL Mar19 725 320 (40), IFL Mar19 750 345 (100), 2450 13 (26), WBC Dec18 2300 7 (10), WBC Dec18 2350 (113), XJO Jan19 552500 111, 110, 109 (33), XJO Jan19
570000 14, 4, 5 (256), XJO Dec18 572500 3 (395), XJO BHP Dec18 3100 40, 41, 39 (86), BHP Dec18 3150 66.5, IFL Apr19 725 320.5 (50), IFL Apr19 750 346 (50), IFL 10 (10), WBC Dec18 2400 15 (2), WBC Dec18 2450 15.5,
Dec18 575000 6, 5, 4, 3, 2 (162), XJO Dec18 577500 2 555000 108, 105, 111 (38), XJO Jan19 557500 121, 125
63 (250), BHP Dec18 3200 82, 93.5, 77, 98 (381), BHP Jun19 550 158.5 (70), IFL Jun19 551 150 (20), IFL Jun19 20, 20.5, 26, 26.5 (771), WBC Dec18 2500 38, 44, 48, 47 (42), XJO Jan19 560000 114, 130, 126, 133, 144, 140,
(370), XJO Dec18 580000 1 (145), XJO Dec18 100 5630, Dec18 3251 122 (120), BHP Dec18 3350 224 (20), BHP 750 346 (50), ILU Dec18 775 30.5 (80), IPL Dec18 350 4.5 (400), WBC Dec18 2501 44 (30), WBC Dec18 2550 64
5631 (11), XJO Dec18 550000 127 (2), XJO Dec18 555000 Dec18 2950 22 (100), BHP Dec18 3000 26.5 (12), BHP (80), IPL Sep19 380 46 (96), JHX Dec18 1475 15.5, 17, 20 (12), WBC Dec18 2450 26 (5), WBC Dec18 2500 29, 42.5 141 (139), XJO Jan19 565000 158, 157, 168, 164, 156
77 (179), XJO Dec18 557500 76, 65 (178), XJO Dec18 Jan19 2900 34 (10), BHP Jan19 3000 55, 61 (105), BHP (77), JHX Dec18 1600 107.5 (20), JHX Dec18 2001 495 (15), WBC Jan19 2350 24.5 (50), WBC Jan19 2400 30, (103), XJO Jan19 567500 130 (9), XJO Jan19 570000 185,
560000 75, 76, 62, 68, 69, 71, 65, 67, 65, 55, 57, 56, 50, Jan19 3100 98 (33), BHP Jan19 3101 86 (25), BHP Jan19 (200), JHX Jan19 1950 445 (200), JHX Feb19 1550 105 36.5 (100), WBC Jan19 2450 44, 45, 52 (675), WBC Jan19 200, 203 (27), XJO Jan19 577500 244 (3), XJO Jan19
48, 52, 51 (1,106), XJO Dec18 562500 66, 42 (220), XJO 3200 128, 125.5, 140.5 (90), BHP Feb19 2800 41 (10), (20), LLC Dec18 1150 15.5, 21 (72), LLC Dec18 1200 2500 69 (20), WBC Jan19 2550 75 (300), WBC Jan19 2600 580000 270 (4), XJO Jan19 585000 300, 305, 320 (35),
Dec18 565000 50, 43, 46, 41, 34, 36, 35, 33 (136), XJO BHP Feb19 3000 73, 90 (138), BHP Feb19 3250 202 (20), 37.5, 52 (90), LLC Dec18 1225 54 (25), LLC Dec18 1250 119, 126 (36), WBC Feb19 2400 51 (310), WBC Feb19 XJO Feb19 410000 3, 4, 5, 6 (150), XJO Feb19 430000 9
Dec18 567500 26, 25, 28, 25 (105), XJO Dec18 570000 BHP Mar19 2901 106, 106.5, 106, 105.5, 106 (1,020), 83.5 (218), LLC Feb19 1050 30 (25), LLC Jun19 1050 70 2450 60, 68 (64), WBC Feb19 2550 113 (21), WBC Feb19 (25), XJO Feb19 435000 10 (25), XJO Feb19 445000 12
35, 34, 35, 33, 31, 30, 28, 26, 27, 26, 29, 28, 26, 20, 18, BHP Apr19 2850 101 (50), BHP Sep19 4151 1095 (30), (80), LLC Jun19 1800 632.5, 625 (200), LLC Sep19 1100 2700 219 (25), WBC Mar19 2600 160 (20), WBC Apr19 (2), XJO Feb19 465000 13, 14, 17 (17), XJO Feb19 470000
20, 19, 21, 20, 18 (701), XJO Dec18 572500 22, 20 (100), BLD Dec18 480 7, 8, 7, 8, 7.5 (280), BLD Mar19 700 223 120 (20), LLC Mar20 1200 178, 198 (20), MQG Dec18 2700 218, 214 (190), WBC Jun19 2251 80 (30), WBC 18 (2), XJO Feb19 500000 37 (12), XJO Feb19 520000 62
XJO Dec18 575000 18, 14, 12, 11, 10 (40), XJO Dec18 (30), BLD Mar20 420 42, 43 (200), BOQ Dec18 975 37 10000 24, 26 (70), MQG Dec18 10600 88 (60), MQG Dec19 2200 125 (70), WBC Dec19 3700 1330 (1), WBC (40), XJO Feb19 525000 72, 71, 73 (22), XJO Feb19
577500 12, 9, 8 (344), XJO Dec18 580000 10, 9, 8, 5, 6, (30), BOQ Dec18 1000 65 (20), BOQ Dec18 1201 261.5 Dec18 10601 68 (10), MQG Dec18 10800 120, 150, Jun20 3700 1390 (1), WBC Jun20 3800 1488 (5), WBC 535000 98 (12), XJO Feb19 537500 105 (3), XJO Feb19
5, 6 (242), XJO Dec18 582500 7, 5 (57), XJO Dec18 (40), BOQ Mar19 925 35 (100), BOQ Mar19 950 40 (2), 150.5, 140 (613), MQG Dec18 11000 151, 182, 200 Jun21 3400 1204.5 (1), WES Dec18 3094 29, 41 (17), WES 542500 108 (1), XJO Feb19 545000 120, 119 (210), XJO
585000 5, 4, 3 (231), XJO Dec18 587500 2 (70), XJO BOQ May19 975 89 (12), BOQ Jun19 1201 283 (40), BSL (663), MQG Jan19 9000 25 (5), MQG Jan19 9800 71 (10), Dec18 3165 93.5 (200), WES Jan19 3165 111 (94), WES
Dec18 590000 2 (424), XJO Dec18 595000 2 (228), XJO Feb19 550000 114, 118, 130, 132, 139 (85), XJO Feb19
Dec18 1050 10 (20), BSL Dec18 1125 26 (75), BSL Dec18 MQG Jan19 9900 81 (50), MQG Jan19 10000 93 (338), Mar19 3450 425 (10), WOR Dec18 1419 187 (30), WOR 557500 175 (1), XJO Feb19 560000 156, 178, 186 (34),
Dec18 597500 1 (7), XJO Dec18 600000 1 (7), XJO Dec18 1200 72 (220), BSL Dec18 1326 177 (50), BSL Dec18 MQG Jan19 10200 92, 101, 125, 128 (310), MQG Jan19 Mar19 1125 55 (20), WOW Dec18 2840 20 (200), WOW
610000 1 (6), XJO Dec18 555000 89 (1), XJO Dec18 XJO Feb19 570000 205 (1), XJO Feb19 575000 260 (14),
1550 400 (147), BSL Dec18 1600 446 (29), BSL Dec18 11200 383 (20), MQG Jan19 12401 1420 (1), MQG Feb19 Dec18 2890 41 (10), WOW Jan19 2790 32.5 (100), WOW XJO Feb19 590000 380 (1), XJO Feb19 600000 444 (50),
557500 87 (7), XJO Dec18 560000 72, 77, 62, 60 (49), 1601 430 (32), BSL Dec18 1750 598 (29), BSL Jan19 9800 111 (2), MQG Feb19 10800 291, 370 (28), MTS Feb19 2591 15.5 (20), WOW Feb19 2790 48, 49 (200),
XJO Dec18 565000 63, 38 (81), XJO Dec18 567500 30 XJO Mar19 420000 11 (25), XJO Mar19 430000 13, 14
1500 346 (6), BSL Feb19 1025 33.5 (250), BSL Feb19 Dec18 240 11 (30), NAB Dec18 2287 7, 12 (227), NAB WPL Dec18 2986 30 (40), WPL Dec18 3035 40 (10), WPL
(48), XJO Dec18 575000 22 (151), XJO Jan19 485000 745 1050 36 (45), BSL Feb19 1651 466 (54), BSL May19 975 Dec18 2478 146.5 (100), NAB Dec18 2218 10, 11 (67), Dec18 3136 75.5 (40), WPL Dec18 4480 1380 (100), WPL (50), XJO Mar19 440000 15 (25), XJO Mar19 470000 26,
(6), XJO Jan19 500000 590 (2), XJO Jan19 555000 118, 49.5 (139), BSL Sep19 1000 80 (200), BSL Sep19 1050 NAB Dec18 2240 13.5 (20), NAB Dec18 2314 24 (67), NAB Feb19 2850 52 (30), WPL Jun19 4480 1390 (100), WPL 27 (37), XJO Mar19 490000 40 (3), XJO Mar19 510000 70
123 (151), XJO Jan19 557500 111, 112, 103 (42), XJO 93, 98 (200), BXB Dec18 1000 10.5 (35), CBA Dec18 6500 Dec18 2335 30, 28, 33.5 (310), NAB Dec18 2507 173, Jun21 4100 1301 (2), WPL Jun21 4300 1473 (4), XJO (21), XJO Mar19 525000 109 (1), XJO Mar19 537500 124
Jan19 560000 95, 98, 92 (49), XJO Jan19 562500 103, 10.5 (1,600), CBA Dec18 6600 19 (97), CBA Dec18 6700 170 (203), NAB Dec18 2604 261.5 (100), NAB Dec18 2335 Dec18 500000 2, 3, 1 (250), XJO Dec18 505000 3, 4 (14), XJO Mar19 540000 134 (14), XJO Mar19 542500 155
90, 91 (37), XJO Jan19 565000 82, 68, 67, 68 (187), XJO 32, 31, 39, 34 (445), CBA Dec18 6800 55, 58, 57, 54.5, 32, 37, 36 (112), NAB Jan19 2300 44 (10), NAB Jan19 (300), XJO Dec18 510000 2 (1), XJO Dec18 515000 2, 3 (3), XJO Mar19 550000 190 (11), XJO Mar19 555000 192,
Jan19 567500 78, 66, 62 (871), XJO Jan19 570000 53, 56, 65.5 (336), CBA Dec18 6900 109.5, 115 (237), CBA 2350 60, 58.5, 63, 62.5, 65 (400), NAB Jan19 2500 174 (21), XJO Dec18 520000 4 (10), XJO Dec18 522500 5 (12), 190, 203 (181), XJO Mar19 557500 213 (9), XJO Mar19
54, 52, 51, 50, 44 (202), XJO Jan19 572500 41 (879), XJO Dec18 7000 171, 178 (150), CBA Dec18 6400 18.5, 16.5, (3), NAB Jan19 2501 160 (10), NAB Jan19 2550 200 (15), XJO Dec18 530000 8 (86), XJO Dec18 535000 8 (20), XJO 560000 220 (1,025), XJO Mar19 580000 355, 350 (31),
Jan19 575000 40, 36 (35), XJO Jan19 577500 34, 28, 29 16 (514), CBA Dec18 6500 18 (100), CBA Dec18 6600 26, NAB Jan19 2600 253 (25), NAB Feb19 2200 34 (8), NAB Dec18 537500 8, 11 (86), XJO Dec18 540000 11, 12, 13 XJO Mar19 590000 425 (21), XJO Apr19 537500 156 (8),
(52), XJO Jan19 580000 36, 34, 29, 26 (101), XJO Jan19 27.5, 35 (753), CBA Dec18 6700 40, 47, 55, 56 (1,008), Feb19 2300 57, 60 (270), NAB Feb19 2350 75.5 (200), (446), XJO Dec18 542500 16 (112), XJO Dec18 545000 XJO Apr19 570000 267, 288 (14), XJO Jun19 490000 77
585000 17, 18, 16 (178), XJO Jan19 587500 14 (26), XJO CBA Dec18 6800 65, 68, 76, 69, 80, 78, 92, 93, 90 NAB Mar19 2250 61.5 (300), NAB Mar19 2300 73 (200), 11, 14, 15, 17, 20, 19 (252), XJO Dec18 547500 19, 18,
Jan19 590000 13, 11, 10 (405), XJO Jan19 592500 9 (9), (2), XJO Jun19 530000 171 (2), XJO Jun19 570000 327,
(1,045), CBA Dec18 6801 70 (20), CBA Dec18 6900 125, NAB Apr19 2251 63 (20), NAB Apr19 2600 253.5 (200), 20 (250), XJO Dec18 550000 15, 24, 23, 28, 26, 30, 32, 330, 326 (14).
XJO Jan19 597500 6 (29), XJO Jan19 600000 5 (280), XJO 123 (270), CBA Dec18 6901 150 (20), CBA Dec18 7000 NAB Jun19 2250 105, 108, 110, 112, 116, 117, 119, 118 30, 32, 31, 28 (392), XJO Dec18 552500 20, 22, 24, 34,
Jan19 602500 4 (63), XJO Jan19 607500 3 (98), XJO Jan19 183 (490), CBA Dec18 7001 215 (8), CBA Dec18 7100 (75), NAB Dec19 2000 102 (100), NAB Dec19 3500 1290 31, 33, 39 (139), XJO Dec18 555000 21, 34, 35, 36, 33,
610000 2 (93), XJO Jan19 620000 2 (66), XJO Jan19
622500 2 (11), XJO Feb19 500000 618, 602, 604 (4), XJO 236.5 (77), CBA Dec18 7101 290 (5), CBA Dec18 7200
345 (1), CBA Dec18 7600 720 (2), CBA Dec18 8001 1175
(2), NAB Dec19 3600 1390 (1), NAB Jun20 3700 1540 (4),
NAB Jun21 2400 449 (6), NCM Dec18 2050 9, 10, 10.5, 10
34, 48, 44, 41, 38, 39, 40, 41 (756), XJO Dec18 557500
52, 42, 49, 52 (308), XJO Dec18 560000 34, 33, 43, 47,
ASX SPECIALS
Feb19 550000 201 (22), XJO Feb19 555000 150 (3), XJO (7), CBA Dec18 6400 24 (8), CBA Dec18 6600 36.5 (5), CBA (1,100), NCM Dec18 2100 13, 18.5, 22 (479), NCM Dec18 59, 60, 58, 53, 51, 52, 53, 63, 65, 62, 65 (332), XJO
Feb19 557500 136 (2), XJO Feb19 560000 146, 125 (41), Abacus Prop Grp stp 331.5 (12,048), Adelaide Brighton
XJO Feb19 570000 93 (25), XJO Feb19 572500 73 (20), Dec18 6800 100.5 (1), CBA Dec18 7000 203 (70), CBA 2101 16 (50), NCM Dec18 2050 12 (500), NCM Jan19 Dec18 562500 80, 94, 95 (310), XJO Dec18 565000 87, 435.5 (11,531), Altium 2085.1 (59,282), Alumina 218
XJO Feb19 575000 78, 77, 65, 62 (50), XJO Feb19 580000 Jan19 6200 29 (15), CBA Jan19 6500 70 (113), CBA Jan19 1950 11 (15), NCM Jan19 2100 40, 42, 45 (50), NCM 105 (83), XJO Dec18 567500 105 (371), XJO Dec18 (598,814), Ansell 2186.1 (29,119), Appen 1277.6
50, 51 (22), XJO Feb19 582500 45 (21), XJO Feb19 6600 88 (202), CBA Jan19 6700 97, 108, 106.5, 115, 117 Feb19 2000 33 (12), NCM Feb19 2350 225, 220 (15), ORG 570000 128, 138 (109), XJO Dec18 572500 170 (35), XJO
(390), CBA Jan19 6800 121, 125, 142, 155 (121), CBA Dec18 675 13 (50), ORG Dec18 700 28 (22), ORG Dec18 Dec18 575000 125, 192 (27), XJO Dec18 577500 201 (47,386), Aristocrat Leisure 2183.6 (183,337), Beach
585000 40, 38, 39 (418), XJO Feb19 590000 30 (7), XJO Energy 151.3 (432,439), Caltex Aust 2676.8 (46,667),
Feb19 602500 15 (5), XJO Feb19 605000 12 (22), XJO Jan19 6900 165, 182 (390), CBA Jan19 7000 247 (2), CBA 751 67 (50), ORG Dec18 826 141, 139 (40), ORG Dec18 (73), XJO Dec18 582500 270 (3), XJO Dec18 460000 2
Jan19 7400 541 (10), CBA Feb19 6600 166, 200 (33), CBA 876 179 (90), ORG Dec18 901 221 (10), ORG Jan19 700 (338), XJO Dec18 465000 2 (50), XJO Dec18 475000 3 Charter Hall Long W stp 423.1 (15,856), Cimic Grp 4003.5
Feb19 607500 14, 10 (3), XJO Feb19 610000 10, 9 (77), (4,500), Computershare 1681 (148,038), Costa Grp 727.9
XJO Feb19 635000 2 (60), XJO Feb19 642500 1 (50), XJO Feb19 6800 295 (10), CBA Feb19 6900 327, 350 (20), CBA 36.5 (100), ORG Feb19 675 30 (23), ORG Mar19 701 51 (49), XJO Dec18 495000 4, 5 (505), XJO Dec18 500000 5,
Feb19 7200 556 (10), CBA Feb19 8101 1420 (5), CBA (15), ORG Mar19 851 164 (90), ORG Jun19 601 23 (50), 6 (43), XJO Dec18 510000 8 (125), XJO Dec18 515000 9 (90,756), CSL 17793.9 (3,286), Domain Hldgs Aus 239.8
Mar19 300000 2484 (1), XJO Mar19 500000 594 (1), XJO (33,860), Domino’s Pizza 4390.6 (1,790), Elders 671.1
Mar19 565000 112 (1), XJO Mar19 580000 60 (215), XJO Mar19 6701 268 (30), CBA Mar19 6900 370 (36), CBA ORI Jan19 1700 54 (10), ORI Feb19 1650 39, 40 (160), (50), XJO Dec18 520000 9, 11, 13 (699), XJO Dec18
Mar19 590000 36 (20), XJO Mar19 600000 24 (11), XJO Apr19 6200 133 (20), CBA Apr19 6501 205, 215 (30), CBA OSH Dec18 725 15 (20), OSH Apr19 675 27 (10), OSH 525000 14, 16 (1,655), XJO Dec18 527500 18 (1,160), (7,463), FlexiGroup 145.2 (15,635), GDI Prop Grp stp 130.5
Mar19 602500 21, 20, 19, 17 (44), XJO Mar19 610000 13 Apr19 6600 236 (20), CBA Dec19 6400 427.5 (10), CBA Apr19 775 72.5 (150), OZL Apr19 750 33 (150), QAN XJO Dec18 530000 17, 20, 21 (607), XJO Dec18 532500 (25,590), Growthpoint Prop stp 376.1 (19,024), Iluka Res
(35), XJO Mar19 612500 11 (41), XJO Mar19 615000 10, Jun21 7000 1114 (3), CCL Dec18 825 9, 9.5 (70), CCL Dec18 550 10 (200), QAN Jan19 550 17 (30), QAN Jan19 22 (202), XJO Dec18 535000 21, 22, 23, 25 (728), XJO 757.1 (85,352), InvoCare 1129.2 (10,325), IPH 573.2
9 (24), XJO Mar19 625000 6 (4), XJO Apr19 617500 15 Dec18 1050 197 (10), CCL Feb19 800 23 (31), COL Dec18 625 74 (140), QBE Dec18 1025 12, 9.5 (83), QBE Dec18 Dec18 537500 23 (87), XJO Dec18 540000 18, 30, 29, 28, (19,903), Link Admin Hldg 682.1 (98,660), Magellan Fin Grp
(13), XJO Apr19 620000 15 (3), XJO Apr19 625000 11 (24), 1225 13, 14 (50), COL Mar19 1175 29.5 (70), COL Apr19 1051 25 (115), QBE Dec18 1075 38 (50), QBE Dec18 1100 30, 31, 34, 33, 32, 29 (881), XJO Dec18 542500 20, 25, 2557.8 (19,921), Medibank Private 234.3 (48,298),
XJO Jun19 460000 972, 960, 955, 946, 940, 937 (17), XJO 1100 15.5 (100), CPU Dec18 1950 280 (200), CPU May19 59 (30), QBE Jan19 975 11 (120), QBE Jan19 1075 47 (85), 34, 38 (285), XJO Dec18 545000 25, 29, 37, 38, 37, 35, Mineral Resources 1429.9 (13,915), MYOB Grp 348.8
Jun19 565000 168 (1), XJO Jun19 620000 26 (20), XJO 1700 130 (7), CPU Dec19 1400 65, 68 (80), CSL Dec18 QBE Jan19 1100 67 (12), QBE Feb19 1025 33.5 (150), QBE 38, 37, 39, 40, 44 (1,723), XJO Dec18 550000 30, 38, 53, (78,128), Nanosonics 292.7 (56,155), Navitas 502.1
Dec19 590000 124 (35). 15400 25 (110), CSL Dec18 16200 67 (15), CSL Dec18 Feb19 1050 42, 41.5 (542), QBE Mar19 1050 69, 68.5 49, 52, 51, 52, 51, 50, 55, 58, 56, 57, 56, 55 (1,419), XJO (22,486), Nine Entertainment 162.1 (221,213), Northern
16400 72, 75, 85 (231), CSL Dec18 16800 90, 102.5, 125 (60), QBE Jun19 1000 56 (109), QBE Jun21 1050 159 (15), Dec18 552500 41, 60 (973), XJO Dec18 555000 62, 65, Star 845.6 (35,649), oOh! Media 408.6 (56,067), Pinnacle
(89), CSL Dec18 17000 100, 153, 154, 151.5, 151 (330), RHC Dec18 5100 24.5 (50), RIO Dec18 6800 14 (100), RIO 69, 70, 75, 73, 75, 74, 72 (554), XJO Dec18 557500 77,
PUT OPTIONS CSL Dec18 17200 140 (5), CSL Dec18 17401 280, 290
(70), CSL Dec18 17600 220, 250, 282.5 (20), CSL Dec18
Dec18 7100 50 (1,195), RIO Dec18 7200 60 (1,020), RIO
Dec18 7100 107.5 (30), RIO Dec18 7401 215 (25), RIO
86 (702), XJO Dec18 560000 55, 60, 90, 89, 83, 82, 81,
80, 81, 82, 80, 90, 89, 88, 92, 91, 90, 91, 102, 94
Invest 493.1 (7,930), Platinum Asset 490 (60,687), Santos
565.1 (18,614), Scentre Grp stp 409.6 (39,864), Seven
AGL Dec18 2001 60 (25), AGL Jan19 1800 12, 11 (110), 17800 310, 320 (20), CSL Dec18 17801 495 (10), CSL Dec18 7500 352 (15), RIO Dec18 7501 315 (20), RIO (1,502), XJO Dec18 562500 94, 110 (117), XJO Dec18 West Media 61.7 (49,427), Sonic Healthcare 2163
AGL Mar19 2350 460 (18), AGL Sep19 2600 746.5 (3), AGL Dec18 19000 1200 (6), CSL Dec18 19001 1270 (10), CSL Dec18 7700 510 (225), RIO Dec18 7701 480 (20), RIO 565000 77, 93, 110, 107, 106, 112, 110, 122, 117, 120, (41,708), Sthn Cross Media 101.7 (21,102), Technology
Dec19 2700 860 (5), AMC Dec18 1350 24.5 (50), AMP Dec18 20000 2230, 2225 (2), CSL Dec18 21601 3801, Dec18 7801 540 (10), RIO Dec18 8201 990, 980 (185), 126, 118 (306), XJO Dec18 567500 128, 123, 132, 135 One 625.5 (104,445), Vocus Grp 340.5 (17,336), Wisetech
Dec18 230 6.5, 6, 7 (540), AMP Jan19 220 7.5 (500), AMP 3781 (6), CSL Jan19 16000 190 (3), CSL Jan19 16400 RIO Dec18 7500 334 (5), RIO Jan19 6900 112 (10), RIO (97), XJO Dec18 570000 106, 107, 104, 120, 140, 152, Global 1726.5 (41,690).
Jan19 230 11.5 (250), AMP Jan19 240 17 (400), AMP 190, 235 (22), CSL Jan19 17400 398 (15), CSL Jan19 Jan19 7100 184 (140), RIO Jan19 7200 211, 230 (34), RIO 147, 145, 141, 138, 139, 155, 154, 165, 163 (209), XJO ■Note: 15 minute high/low, single trades included.
Tables 15
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Xped ................................... XPE .002 -.1 -33.33 Kalina Power .......................... KPO .015 -.1 -6.25 Sheffield Res .......................... SFX .66 -9 -12.00
RISES - INDUSTRIALS Digital Wine Venture ..................
Connected IO .........................
DW8
CIO
.005
.003
-.2
-.1
-28.57
-25.00
Oneview Healthcare ..................
PINCHme.com........................
ONE
PIN
.60
.15
-4
-1
-6.25
-6.25
Cohiba Min ............................
Pursuit Min ............................
CHK
PUR
.015
.03
-.2
-.4
-11.76
-11.76
Ozgrowth .............................. OZGOC .002 +.1 +100.0 CannPal Animal....................... CP1 .105 -3 -22.22 City Chic Collective................... CCX 1.06 -7 -6.19 Hipo Res............................... HIP .016 -.2 -11.11
Resonance Health .................... RHT .076 +2.1 +38.18 FlamingoAI ............................ FGO .012 -.3 -20.00 Adairs .................................. ADH 1.67 -11 -6.18 Lachlan Star........................... LSA .008 -.1 -11.11
Pearl Global ........................... PG1OB .046 +1.1 +31.43 IXUP ................................... IXU .12 -3 -20.00 Appen.................................. APX 12.61 -83 -6.18 Thor Min ............................... THR .024 -.3 -11.11
Authorised Invest ..................... AIYOB .008 +.1 +14.29 Donaco Intl ............................ DNA .044 -1 -18.52 Simonds Grp .......................... SIO .305 -2 -6.15 Invictus Energy........................ IVZ .034 -.4 -10.53
Mejority Capital ....................... MJC .032 +.4 +14.29 Nuheara ............................... NUH .069 -1.3 -15.85 Nanosonics ........................... NAN 2.91 -19 -6.13 Castle Min ............................. CDT .009 -.1 -10.00
LogiCamms ........................... LCM .13 +1.5 +13.04 Bod Australia.......................... BDA .40 -7.5 -15.79 Medical Develop...................... MVP 3.85 -25 -6.10 Comet Res ............................ CRL .027 -.3 -10.00
Novatti Grp ............................ NOV .19 +2 +11.76 Oventus Medical...................... OVN .28 -4.5 -13.85 BetaShares Gear Au.................. GEAR 18.41 -119 -6.07 Conico ................................. CNJ .018 -.2 -10.00
Hydrix.................................. HYD .03 +.3 +11.11 Collaborate Corp ..................... CL8 .013 -.2 -13.33 Reverse Corp ......................... REF .031 -.2 -6.06 County Intl............................. CCJ .009 -.1 -10.00
Invion .................................. IVX .02 +.2 +11.11 Vault Intelligence...................... VLT .20 -3 -13.04 The Food Revolution ................. FOD .155 -1 -6.06 Golden Deeps......................... GED .036 -.4 -10.00
Nanollose.............................. NC6 .10 +1 +11.11 Neurotech Intl ......................... NTI .047 -.7 -12.96 Traffic Tech ............................ TTI .031 -.2 -6.06 Impact Min ............................ IPT .009 -.1 -10.00
OpenDNA ............................. OPN .032 +.3 +10.34 Connexion Media..................... CXZ .007 -.1 -12.50 People Infrastruct..................... PPE 1.90 -12 -5.94 Resource Generation................. RES .054 -.6 -10.00
ADMEDUS ............................ AHZ .065 +.6 +10.17 CropLogic ............................. CLI .014 -.2 -12.50 Navitas................................. NVT 4.95 -31 -5.89 Technology Metals ................... TMTO .18 -2 -10.00
Faster Enterprises .................... FE8 .023 +.2 +9.52 Firstwave Cloud Tech ................ FCT .14 -2 -12.50 Immutep ............................... IMM .032 -.2 -5.88 First Au ................................ FAU .021 -.2 -8.70
Gooroo Ventures...................... GOO .069 +.6 +9.52 Quantify Tech ......................... QFY .007 -.1 -12.50 Managed Accounts................... MGP .16 -1 -5.88 AusQuest.............................. AQD .022 -.2 -8.33
Synertec ............................... SOP .05 +.4 +8.70 Transaction Solutions ................ TSN .007 -.1 -12.50 Mayne Pharma........................ MYX .885 -5.5 -5.85 Breaker Res ........................... BRB .33 -3 -8.33
Security Matters ...................... SMX .39 +3 +8.33 Livetiles................................ LVT .29 -4 -12.12 Praemium ............................. PPS .65 -4 -5.80 Cauldron Energy ...................... CXU .022 -.2 -8.33
Retech Tech ........................... RTE .395 +3 +8.22 PPK Grp ............................... PPK .73 -10 -12.05 Straker Translations .................. STG 1.30 -8 -5.80 Chalice Gold Mines................... CHN .11 -1 -8.33
Elixinol Global......................... EXL 2.23 +16 +7.73 Freedom Insurance................... FIG .023 -.3 -11.54 SRG Global............................ SRG .49 -3 -5.77 Eon NRG .............................. E2E .011 -.1 -8.33
Authorised Invest ..................... AIY .028 +.2 +7.69 MMA Offshore ........................ MRM .155 -2 -11.43 Dubber Corp .......................... DUB .41 -2.5 -5.75 First Cobalt ............................ FCC .22 -2 -8.33
Stemify ................................ SF1 .014 +.1 +7.69 Autosports Grp ....................... ASG 1.02 -13 -11.30 Afterpay Touch........................ APT 11.97 -72 -5.67 Frontier Res ........................... FNT .011 -.1 -8.33
Harris Tech Gl ......................... HT8 .015 +.1 +7.14 Ante Real Estate Tst .................. ATT .008 -.1 -11.11 Freedom Food ........................ FNP 4.66 -28 -5.67 Hot Chili ............................... HCH .011 -.1 -8.33
Cann Grp .............................. CAN 2.12 +14 +7.07 Genetic Tech .......................... GTG .008 -.1 -11.11 Aust Ethical............................ AEF 160.00 -947 -5.59 NTM Gold ............................. NTM .033 -.3 -8.33
Elsight ................................. ELSO .16 +1 +6.67 Imugene ............................... IMUOB .008 -.1 -11.11 Sky Network TV....................... SKT 2.03 -12 -5.58 Orecorp................................ ORR .22 -2 -8.33
Adherium .............................. ADR .049 +.3 +6.52 K2fly ................................... K2FOA .056 -.7 -11.11 Treasury Wine ......................... TWE 13.75 -81 -5.56 Vintage Energy ........................ VEN .165 -1.5 -8.33
Micro-X ................................ MX1 .34 +2 +6.25 Automotive Hldgs .................... AHG 1.47 -18 -10.91 Acrow Formwork ..................... ACF .425 -2.5 -5.56 Paladin Energy ........................ PDN .17 -1.5 -8.11
BetaShares US Str Bear.............. BBUS 5.31 +30 +5.99 Windlab................................ WND .86 -10 -10.42 AJ Lucas Grp.......................... AJL .255 -1.5 -5.56 Helios Energy ......................... HE8OA .115 -1 -8.00
eSports Mogul Asia................... ESH .018 +.1 +5.88 Telix Pharmaceutical ................. TLX .565 -6.5 -10.32 Anteo Diagnostics .................... ADO .017 -.1 -5.56 Magmatic Resrce ..................... MAG .023 -.2 -8.00
Broo.................................... BEE .056 +.3 +5.66 Macquarie Media ..................... MRN 1.85 -21 -10.19 Babylon Pump & Power .............. BPP .017 -.1 -5.56 Navarre Min ........................... NML .046 -.4 -8.00
Cirralto................................. CRO .019 +.1 +5.56 ServTech Global ...................... SVT .009 -.1 -10.00 eSense-Lab ........................... ESE .034 -.2 -5.56 Elixir Pet ............................... EXR .035 -.3 -7.89
Prescient Therapeut.................. PTX .077 +.4 +5.48 USCOM................................ UCM .135 -1.5 -10.00 Fatfish Blockchain.................... FFG .017 -.1 -5.56 Superior Lake Res .................... SUP .035 -.3 -7.89
BetaShares Au Str Bear .............. BBOZ 17.05 +86 +5.31 Seven West Media.................... SWM .59 -6.5 -9.92 GI Dynamics .......................... GID .017 -.1 -5.56 Galilee Energy......................... GLL .475 -4 -7.77
8IP Emerging.......................... 8EC .80 +4 +5.26 Immuron ............................... IMC .23 -2.5 -9.80 OBJ .................................... OBJ .017 -.1 -5.56 Adriatic Metals ........................ ADT .595 -5 -7.75
Bigtincan Hldgs....................... BTH .305 +1.5 +5.17 ICS Global............................. ICS .83 -9 -9.78 Respiri ................................. RSH .086 -.5 -5.49 Entek Energy .......................... ETE .012 -.1 -7.69
Paradigm Bio.......................... PAR 1.525 +7.5 +5.17 Thorney Tech.......................... TEK .185 -2 -9.76 Superloop ............................. SLC 1.635 -9.5 -5.49 Gateway Min .......................... GML .012 -.1 -7.69
KNeoMedia ........................... KNM .028 -.3 -9.68 Yojee ................................... YOJ .069 -.4 -5.48 Hannans ............................... HNR .012 -.1 -7.69
Stealth Global ......................... SGI .14 -1.5 -9.68 Webster................................ WBA 1.645 -9.5 -5.46
RISES - MINING Tempo Aust ...........................
identitii .................................
TPP
ID8
.14
.66
-1.5
-7
-9.68
-9.59
NEXTDC ...............................
Phoslock Env Tec .....................
NXT
PET
6.14
.36
-35
-2
-5.39
-5.26
Koppar Res............................
Lustrum Min...........................
Metal Bank ............................
KRX
LRM
MBK
.18
.12
.012
-1.5
-1
-.1
-7.69
-7.69
-7.69
American Patriot Oil .................. AOWOB .003 +.1 +50.00 9 Spokes Int ........................... 9SP .019 -.2 -9.52 IRESS.................................. IRE 10.68 -59 -5.24 Meteoric Res .......................... MEI .012 -.1 -7.69
Orinoco Gold.......................... OGXOD .003 +.1 +50.00 Protean Energy ....................... POW .019 -.2 -9.52 Wagners Hld Co ...................... WGN 2.95 -16 -5.14 Prospect Res.......................... PSC .024 -.2 -7.69
White Cliff Min......................... WCNOD .003 +.1 +50.00 K2 Asset Mgt.......................... KAM .086 -.9 -9.47 Lendlease Grp ........................ LLC 11.65 -63 -5.13 Speciality Metals Intl ................. SEI .012 -.1 -7.69
Calidus Res ........................... CAIO .013 +.3 +30.00 AHALife Hldgs ........................ AHL .01 -.1 -9.09 Hills .................................... HIL .185 -1 -5.13 Technology Metals ................... TMT .36 -3 -7.69
Blackstone ............................ BSX .14 +3 +27.27 Antisense Therapeut ................. ANP .03 -.3 -9.09 PM Capital Global .................... PGF 1.11 -6 -5.13 Winchester Energy ................... WEL .024 -.2 -7.69
State Gas .............................. GAS .73 +15 +25.86 Aspermont ............................ ASP .01 -.1 -9.09 Prana Biotech ......................... PBT .037 -.2 -5.13 Egan Street Res....................... EGA .185 -1.5 -7.50
Broken Hill Prospect.................. BPLO .005 +.1 +25.00 CardieX ................................ CDX .03 -.3 -9.09 Virgin Aus Hldg........................ VAH .185 -1 -5.13 Red Emperor Res ..................... RMP .05 -.4 -7.41
Red Hill Iron ........................... RHI .30 +5 +20.00 ITL Health Grp......................... ITD .10 -1 -9.09 Clinuvel Pharmac ..................... CUV 15.93 -86 -5.12 Investigator Res ...................... IVR .013 -.1 -7.14
Andromeda Metals ................... ADN .007 +.1 +16.67 Memphasys ........................... MEM .03 -.3 -9.09 Whitefield.............................. WHF 4.10 -22 -5.09 Kogi Iron ............................... KFE .092 -.7 -7.07
Hammer Metals....................... HMXOD .007 +.1 +16.67 Veris.................................... VRS .10 -1 -9.09 PTB Grp ............................... PTB .56 -3 -5.08 Hillgrove Res .......................... HGO .08 -.6 -6.98
Manhattan Corp ...................... MHC .007 +.1 +16.67 Dreamscape Netwk .................. DN8 .091 -.9 -9.00 Evans Dixon ........................... ED1 1.705 -9 -5.01 Jervois Min ............................ JRV .20 -1.5 -6.98
Anglogold Ashanti .................... AGG 3.49 +49 +16.33 Raiz Invest............................. RZI .51 -5 -8.93 NRW Hldgs............................ NWH 1.80 -9.5 -5.01
RMA Global ........................... RMY .21 -2 -8.70 Nagambie Res ........................ NAG .067 -.5 -6.94
Strandline Res ........................ STA .115 +1.5 +15.00 Magellan Fin Grp...................... MFG 25.41 -134 -5.01 Cooper Energy ........................ COE .405 -3 -6.90
MZI Res................................ MZI .055 +.7 +14.58 Adelaide Brighton .................... ABC 4.25 -40 -8.60 Biotron................................. BITOB .095 -.5 -5.00
Inghams Grp .......................... ING 4.17 -38 -8.35 Fenix Res .............................. FEX .027 -.2 -6.90
Sth Pacific Res........................ SPB .008 +.1 +14.29 Revasum .............................. RVS 1.90 -10 -5.00 Argent Min............................. ARD .014 -.1 -6.67
Ausgold................................ AUC .025 +.3 +13.64 Pinnacle Invest........................ PNI 4.84 -44 -8.33
Stemcell United....................... SCU .022 -.2 -8.33 Boadicea Res ......................... BOA .14 -1 -6.67
Moho Res ............................. MOH .13 +1.5 +13.04
Celsius Res............................
Ramelius Res .........................
CLA
RMS
.062
.45
+.7
+5
+12.73
+12.50
Emeco .................................
Mainstream Grp ......................
EHL
MAI
2.02
.57
-18
-5
-8.18
-8.06
FALLS - MINING Lodestar Min ..........................
Melbana Energy ......................
Po Valley Energy ......................
LSR
MAY
PVE
.014
.014
.042
-.1
-.1
-.3
-6.67
-6.67
-6.67
Resource Min Corp ................... RMI .009 +.1 +12.50 Zelda Therapeutics ................... ZLD .046 -.4 -8.00 Hylea Metals .......................... HCO .001 -.1 -50.00
Medadvisor ........................... MDR .035 -.3 -7.89 Niuminco Grp ......................... NIU .001 -.1 -50.00 Silver City Min......................... SCI .014 -.1 -6.67
Kasbah Res ........................... KAS .01 +.1 +11.11 3D Oil .................................. TDO .086 -.6 -6.52
Silver Mines ........................... SVLOB .021 +.2 +10.53 Nearmap .............................. NEA 1.47 -12.5 -7.84 Red Sky Energy ....................... ROG .001 -.1 -50.00
Energy World Corp ................... EWC .12 -1 -7.69 Superior Res .......................... SPQO .001 -.1 -50.00 Metro Min.............................. MMI .145 -1 -6.45
ADX Energy ........................... ADX .011 +.1 +10.00 Tando Res ............................. TNOO .044 -.3 -6.38
Deep Yellow ........................... DYLO .11 +1 +10.00 Impelus ................................ IMS .012 -.1 -7.69 Surefire Res ........................... SRNOB .001 -.1 -50.00
Redflex ................................ RDF .42 -3.5 -7.69 Estrella Res............................ ESRO .003 -.2 -40.00 Terracom .............................. TER .59 -4 -6.35
Novonix................................ NVX .405 +3.5 +9.46 Alderan Res ........................... AL8 .15 -1 -6.25
Jadar Lithium ......................... JDR .012 +.1 +9.09 Smart Parking......................... SPZ .12 -1 -7.69 Amani Gold............................ ANL .004 -.2 -33.33
Copper Mountain ..................... C6C .80 +6.5 +8.84 The Go2 People....................... GO2 .12 -1 -7.69 Gladiator Res ......................... GLA .002 -.1 -33.33 Aust Vanadium ........................ AVL .03 -.2 -6.25
Kibaran Res ........................... KNL .13 +1 +8.33 BWX ................................... BWX 2.77 -23 -7.67 Kalia.................................... KLH .002 -.1 -33.33 Azure Min.............................. AZS .15 -1 -6.25
Aguia Res.............................. AGR .14 +1 +7.69 Volpara Health Tech .................. VHT 1.055 -8.5 -7.46 Surefire Res ........................... SRN .005 -.2 -28.57 Black Cat Syndicate.................. BC8 .15 -1 -6.25
Buxton Res............................ BUX .14 +1 +7.69 Linius Tech ............................ LNU .05 -.4 -7.41 Admiralty Res ......................... ADY .012 -.4 -25.00 Marmota............................... MEU .015 -.1 -6.25
Silver Lake Res........................ SLR .51 +3.5 +7.37 Coventry Grp.......................... CYG .88 -7 -7.37 Baraka Energy ........................ BKP .003 -.1 -25.00 Venus Metals.......................... VMC .15 -1 -6.25
Bass Metals ........................... BSM .015 +.1 +7.14 Dragontail Systems................... DTS .19 -1.5 -7.32 Greenpower Energy .................. GPP .003 -.1 -25.00 Axiom Min ............................. AVQ .092 -.6 -6.12
PAC Bauxite........................... PBX .015 +.1 +7.14 Pointerra............................... 3DP .038 -.3 -7.32 Pure Alumina .......................... PUAOC .013 -.4 -23.53 Tando Res ............................. TNO .093 -.6 -6.06
Kidman Res ........................... KDR 1.435 +9.5 +7.09 Star Combo ........................... S66 .58 -4.5 -7.20 Force Com ............................ 4CE .014 -.4 -22.22 TNG .................................... TNG .093 -.6 -6.06
Geopacific Res........................ GPR .016 +.1 +6.67 MGM Wireless ........................ MWR 3.75 -29 -7.18 High Grade Metals.................... HGM .011 -.3 -21.43 Odyssey Energy ...................... ODY .047 -.3 -6.00
Koppar Res............................ KRXO .032 +.2 +6.67 Carbonxt Grp ......................... CG1 .325 -2.5 -7.14 Ardiden ................................ ADV .004 -.1 -20.00 Todd River Res ........................ TRT .079 -.5 -5.95
Stellar Res............................. SRZ .016 +.1 +6.67 Imagion Biosys ....................... IBX .039 -.3 -7.14 Auteco Min ............................ AUT .004 -.1 -20.00 Affinity Energy......................... AEB .016 -.1 -5.88
Euro Manganese...................... EMN .245 +1.5 +6.52 Legend ................................ LGD .26 -2 -7.14 Odin Metals ........................... ODM .10 -2.5 -20.00 Golden Rim Res....................... GMR .016 -.1 -5.88
Bowen Coal ........................... BCB .017 +.1 +6.25 NetLinkz ............................... NET .026 -.2 -7.14 Renegade Explore .................... RNX .004 -.1 -20.00 Elk Petroleum ......................... ELK .049 -.3 -5.77
Explaurum............................. EXU .087 +.5 +6.10 Reckon ................................ RKN .65 -5 -7.14 Aust Vanadium ........................ AVLO .009 -.2 -18.18 Mineral Commodities ................ MRC .165 -1 -5.71
Infinity Lithium ........................ INF .072 +.4 +5.88 YPB Grp ............................... YPB .013 -.1 -7.14 Fe Ltd .................................. FEL .014 -.3 -17.65 Argosy Min ............................ AGY .17 -1 -5.56
Lithium Pwr Int ........................ LPI .27 +1.5 +5.88 Credible Labs ......................... CRD .79 -6 -7.06 MOD Res .............................. MOD .28 -6 -17.65 Diatreme Res.......................... DRX .017 -.1 -5.56
Perseus Min ........................... PRU .37 +2 +5.71 Liquefied Natural ..................... LNG .465 -3.5 -7.00 King Island ............................ KIS .075 -1.5 -16.67 Gindalbie Metals...................... GBG .017 -.1 -5.56
Berkeley Energia...................... BKY .19 +1 +5.56 Nanoveu ............................... NVU .093 -.7 -7.00 Marindi Metals ........................ MZN .005 -.1 -16.67 Pensana Metals....................... PM8 .017 -.1 -5.56
Constellation Res..................... CR1O .10 +.5 +5.26 IOOF Hldgs............................ IFL 4.28 -32 -6.96 Ragnar Metals ........................ RAG .01 -.2 -16.67 Verdant Min ........................... VRM .017 -.1 -5.56
Doriemus .............................. DOR .08 +.4 +5.26 Bubs Aust ............................. BUB .415 -3 -6.74 White Rock Min ....................... WRM .005 -.1 -16.67 Beach Energy ......................... BPT 1.49 -8.5 -5.40
Global Energy Vent ................... GEV .20 +1 +5.26 CSR .................................... CSR 2.77 -20 -6.73 Core Lithium .......................... CXO .053 -.9 -14.52 Galaxy Res ............................ GXY 2.46 -14 -5.38
Regis Res.............................. RRL 4.44 +22 +5.21 Globe Intl .............................. GLB 2.22 -16 -6.72 Aspire Min ............................. AKMOA .006 -.1 -14.29 Aspire Min ............................. AKM .018 -.1 -5.26
CI Res.................................. CII 1.26 +6 +5.00 Dropsuite .............................. DSE .028 -.2 -6.67 Brookside Energy..................... BRK .012 -.2 -14.29 Aura Energy ........................... AEE .018 -.1 -5.26
Freehill Min ............................ FHS .021 +.1 +5.00 Lindsay Aust .......................... LAU .35 -2.5 -6.67 Centaurus Metals..................... CTM .006 -.1 -14.29 Cape Lambert Res.................... CFE .018 -.1 -5.26
Polarx .................................. PXX .063 +.3 +5.00 Schrole Grp ........................... SCL .014 -.1 -6.67 Citigold Corp .......................... CTO .006 -.1 -14.29 Castillo Copper ....................... CCZ .018 -.1 -5.26
Compumedics ........................ CMP .355 -2.5 -6.58 New Talisman Gold ................... NTL .012 -.2 -14.29 Cokal................................... CKA .036 -.2 -5.26
Bell Financial Grp ..................... BFG .855 -6 -6.56 Reedy Lagoon ........................ RLC .006 -.1 -14.29 Energy Res ............................ ERA .27 -1.5 -5.26
FALLS - INDUSTRIALS WhiteHawk ............................
GetSwift ...............................
WHK
GSW
.057
.435
-.4
-3
-6.56
-6.45
Ark Mines..............................
Bougainville Copper..................
AHK
BOC
.013
.165
-.2
-2.5
-13.33
-13.16
Galena Min ............................
ioneer ..................................
G1A
INR
.18
.18
-1
-1
-5.26
-5.26
eSports Mogul Asia................... ESHO .001 -.1 -50.00 Isentia Grp............................. ISD .29 -2 -6.45 Traka Res .............................. TKL .02 -.3 -13.04 Platina Res ............................ PGM .054 -.3 -5.26
Medibio................................ MEB .024 -1.6 -40.00 SpeedCast Intl ........................ SDA 3.36 -23 -6.41 Focus Min ............................. FML .17 -2.5 -12.82 Greenland Min ........................ GGG .073 -.4 -5.19
Creso Pharma......................... CPHO .095 -5.5 -36.67 Roto-Gro Intl .......................... RGI .37 -2.5 -6.33 BMG Res .............................. BMG .007 -.1 -12.50 Yancoal Aust .......................... YAL 3.40 -18 -5.03
Kyckr................................... KYK .06 -3 -33.33 Domino’s Pizza ....................... DMP 43.33 -291 -6.29 Mindax................................. MDX .014 -.2 -12.50 Alara Res .............................. AUQ .019 -.1 -5.00
Wangle Tech........................... WGL .002 -.1 -33.33 BetaShares Gear US Eq.............. GGUS 14.08 -94 -6.26 Trek Metals ............................ TKM .007 -.1 -12.50 Estrella Res............................ ESR .019 -.1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
Anglogold Ashanti ................ AGG 3.50 3.00 2.95 BetaShares WT Japan............ HJPN 11.92 12.10 12.17 IOOF Hldgs ....................... IFL 4.195 4.50 6.605 Riversgold........................ RGL .072 .076 .076
BetaShares Au Str Bear .......... BBOZ 17.10 16.69 16.70 BetaShares RAFI Au 200 ......... QOZ 12.21 12.33 12.40 iShares Core Wld AUD............ IHWL 30.66 31.35 31.10 Roots Sustainable ............... ROO .10 .105 .13
BetaShares LM Au Bd ............ BNDS 25.37 25.33 25.22 BetaShares Au SmlCo............ SMLL 2.97 3.03 3.01 iShares Edge Au MF .............. AUMF 25.68 25.99 25.78 Russell Au Resp Inv .............. RARI 22.78 23.00 22.94
BetaShares Au Bear.............. BEAR 14.88 14.75 14.76 BetaShares Gear Au.............. GEAR 18.34 18.90 18.84 iShares Edge Wld MF ............. WDMF 29.09 29.72 29.56 Sandon Capital Invest............ SNC .84 .85 .87
Charter Hall Grp .................. CHC 7.37 7.36 7.16 Bionomics........................ BNO .105 .11 .125 iShares Gl 100 AUD .............. IHOO 102.82 105.08 104.00 Schroder Real Return ............ GROW 3.54 3.58 3.57
Cordish Dixon PEF III ............. CD3 1.68 1.66 1.67 Blue Energy ...................... BUL .048 .05 .05 iShares MSCI Taiwan ............. ITW 44.50 45.37 44.65 Seek.............................. SEK 16.30 17.01 17.36
DEXUS............................ DXS 11.125 11.09 10.85 Boral ............................. BLD 4.82 4.915 4.98 iShares S&P High Div ............ IHD 11.78 11.97 11.81 Servcorp ......................... SRV 2.75 2.80 2.83
Genesis Energy .................. GNE 2.45 2.41 2.40 Bubs Aust ........................ BUB .415 .44 .455 iShares S&P/ASX 200 ........... IOZ 22.91 23.17 23.11 ServTech Global .................. SVT .009 .01 .01
iShares Comp Bnd ............... IAF 108.00 107.96 107.34 Carbonxt Grp ..................... CG1 .325 .35 .33 iShares Small Ords............... ISO 4.55 4.65 4.58 Sigma Health..................... SIG .435 .45 .485
iShares Treasury ................. IGB 104.95 104.78 103.87 Carsales.com .................... CAR 10.89 11.06 11.05 iShares Europe................... IEU 55.23 55.29 56.23 Silex Systems .................... SLX .17 .175 .175
Meridian Energy .................. MEZ 3.25 3.20 3.12 Catapult Grp Int .................. CAT .965 .97 .99 iShares MSCI EAFE............... IVE 83.73 84.43 84.98 Sims Metal Mgmt ................ SGM 10.19 10.55 10.67
Paradigm Bio ..................... PAR 1.63 1.46 1.29 Cauldron Energy.................. CXU .022 .024 .024 IXUP .............................. IXU .12 .14 .14 Smartgrp ......................... SIQ 9.18 9.495 9.43
Resonance Health ............... RHT .076 .066 .031 Cedar Woods Prop................ CWP 4.91 4.97 4.92 Janus Henderson ................ JHG 28.42 28.95 31.16 Smiles Inclusive.................. SIL .34 .35 .35
Russell Au Govt Bnd.............. RGB 21.38 21.36 21.17 Cellmid ........................... CDY .265 .275 .29 JB Hi-Fi ........................... JBH 21.97 22.39 22.055 South32.......................... S32 3.00 3.07 3.03
Saracen Min...................... SAR 2.74 2.65 2.67 Century Aust ..................... CYA .875 .89 .91 K2 Au Small Cap Fund ............ KSM 2.19 2.20 2.23 SPDR 200 Fund .................. STW 52.08 52.65 52.52
Spark New Zealand .............. SPK 4.09 4.04 3.99 Challenger ....................... CGF 9.17 9.36 9.23 Kalia.............................. KLH .002 .003 .003 SPDR 50 Fund .................... SFY 51.31 51.80 51.60
SPDR Aust Bond.................. BOND 26.08 26.03 25.81 Cimic Grp......................... CIM 39.575 40.51 40.58 Kangaroo Isl Timber .............. KPT 1.80 1.83 1.83 SPDR WrldexAuHdgd ............. WXHG 20.86 21.36 21.135
Vngd Aus Corp FI ETF ............. VACF 51.02 50.98 50.70 Class ............................. CL1 1.59 1.70 1.67 Kyckr ............................. KYK .059 .073 .08 SPDR MSCI Au Sel HDY .......... SYI 25.52 26.05 25.78
White Cliff Min.................... WCNOD .003 .002 .002 Conico............................ CNJ .018 .02 .021 L1 Long Short Fund .............. LSF 1.365 1.37 1.38 Straker Translations ............. STG 1.30 1.38 1.46
Contango Income ................ CIE .76 .79 .81 Landmark White.................. LMW .42 .425 .435 Sundance Energy................. SEA .045 .047 .048
Company ASX New Last Last Coventry Grp ..................... CYG .865 .95 1.02 Lendlease Grp ................... LLC 11.51 12.26 12.61 Sunland Grp ...................... SDG 1.32 1.37 1.395
Name Code Low Wk1 Mth2 CSR .............................. CSR 2.76 2.81 2.85 Lifespot Health................... LSH .073 .074 .076 Superloop ........................ SLC 1.63 1.65 1.635
CYBG ............................. CYB 3.20 3.29 3.335 Lucapa Diamond ................. LOM .19 .20 .195 Surefire Res ...................... SRN .005 .007 .007
Adelaide Brighton ................ ABC 4.20 4.64 5.07 DigitalX........................... DCC .05 .052 .06 Managed Accounts............... MGP .16 .165 .165
AGL Energy ....................... AGLHA 100.40 100.56 100.55 opt nov19 ....................... SRNOB .001 .002 .002
Diversified United Inv ............ DUI 3.82 3.95 3.96 Medibank Private................. MPL 2.315 2.36 2.415 Syntonic.......................... SYT .007 .008 .009
Alliance Min ...................... A40 .30 .33 Donaco Intl ....................... DNA .044 .049 .081 Medibio .......................... MEB .024 .037 .035
Alumina .......................... AWC 2.16 2.19 2.18 Thorney Tech ..................... TEK .185 .205 .20
Downer EDI....................... DOW 6.00 6.11 6.24 Mesoblast........................ MSB 1.175 1.215 1.255 Traka Res......................... TKL .02 .023 .023
AMP .............................. AMP 2.27 2.32 2.29 Dreamscape Netwk .............. DN8 .091 .10 .10 Meteoric Res ..................... MEI .012 .013 .013
Anova Metals..................... AWV .009 .01 .013 Trek Metals....................... TKM .007 .008 .008
DuluxGroup ...................... DLX 6.59 6.65 6.78 Milton ............................ MLT 4.28 4.35 4.29 UBS IQ MSCI Eu Ethical .......... UBE 19.65 19.90 20.35
Ansell ............................ ANN 21.66 21.96 22.49 Egan Street Res .................. EGA .18 .20 .185 Mirrabooka Invest................ MIR 2.51 2.55 2.56
ANZ Banking Grp ................. ANZ 24.64 25.45 24.87 UBS IQ MSCI Japan .............. UBJ 22.58 22.78 22.61
Elixir Pet .......................... EXR .035 .038 .038 MMA Offshore .................... MRM .155 .17 .16 UBS IQ MStar Aus Div ............ DIV 17.94 18.50 18.40
AP Eagers ........................ APE 6.30 6.48 6.67 Elk Petroleum .................... ELK .049 .05 .05 MOD Res ......................... MOD .28 .34 .32
ARB............................... ARB 15.80 16.11 16.33 VanEck Vectors Eq Wt ............ MVW 25.95 26.39 26.30
Emeco............................ EHL 1.995 2.11 2.29 Monadelphous Grp............... MND 13.08 13.60 13.41 VanEck Vectors S&P Mid ......... MVE 24.82 25.38 25.41
Argo Invest ....................... ARG 7.52 7.64 7.60 Equatorial Res ................... EQX .27 .28 .28 Nanoveu.......................... NVU .093 .094 .11
Aristocrat Leisure ................ ALL 21.61 21.98 23.66 Vngd FTSE Eur Shares............ VEQ 49.23 49.65 50.00
eSports Mogul Asia .............. ESHO .001 .002 .003 NAOS Small Cap Opp ............. NSC .70 .73 .73 Vimy Res ......................... VMY .051 .053 .058
Ark Mines ........................ AHK .013 .015 .015 ETFS ASX300 Yld................. ZYAU 10.04 10.12 10.12 National Aust Bank............... NAB 23.30 23.72 23.32
ARQ Grp .......................... ARQ 1.97 2.00 2.09 Virtus Health ..................... VRT 4.35 4.50 4.60
ETFS Battery Tech ................ ACDC 45.55 46.47 46.39 Navarre Min ...................... NML .045 .048 .053 Vngd All-World ex-US ............. VEU 64.66 65.40 65.14
Atlas Pearls ...................... ATP .015 .016 .018 ETFS Robo Gl Robotics ........... ROBO 49.55 50.90 50.38 Neurotech Intl .................... NTI .047 .054 .053
Ausdrill ........................... ASL 1.205 1.265 1.265 ETFS Euro Stoxx 50 .............. ESTX 56.04 56.76 57.33 News Corp........................ NWS 17.36 17.69 17.77 Vngd Aust High Yield ............. VHY 52.55 52.65 52.85
Aust Foundation.................. AFI 5.86 5.90 5.98 Evans Dixon ...................... ED1 1.685 1.70 1.70 NIB Hldgs......................... NHF 4.67 4.83 4.86 Vngd Aust Shares ................ VAS 70.79 71.55 71.38
Aust United Invest................ AUI 7.86 8.00 8.19 Family Zone Cyber ................ FZO .25 .255 .26 OBJ ............................... OBJ .017 .018 .018 Vngd MSCI Au Small Co .......... VSO 50.82 52.00 51.41
Automotive Hldgs ................ AHG 1.455 1.53 1.605 FlamingoAI ....................... FGO .012 .013 .015 Odyssey Energy .................. ODY .047 .05 .049 Vngd Ethic Int..................... VESG 45.00 45.52 45.30
Autosports Grp ................... ASG 1.01 1.12 1.13 Force Com ........................ 4CE .014 .018 .018 OneMarket ....................... OMN .66 .71 .75 Vngd Glb Val Eq Act ............... VVLU 45.04 45.86 46.50
AVJennings ....................... AVJ .51 .53 .53 Freedom Insurance............... FIG .023 .026 .051 Oneview Healthcare .............. ONE .60 .64 .655 Vngd Intl Small Cap .............. VISM 47.25 47.75 47.80
Azure Min......................... AZS .15 .16 .185 GBST Hldgs ...................... GBT 1.45 1.53 1.572 Otto Energy....................... OEL .037 .041 .042 Wagners Hld Co .................. WGN 2.94 3.06 2.95
Bank of Qld ....................... BOQ 9.36 9.55 9.48 Gentrack Grp ..................... GTK 4.79 5.05 5.10 Ozgrowth ......................... OZG .16 .165 .165 WAM Leaders .................... WLE 1.045 1.07 1.065
Bannerman Res .................. BMN .036 .04 .042 GI Dynamics...................... GID .017 .018 .018 Pacific Current ................... PAC 5.23 5.39 5.58 Weebit Nano ..................... WBT .023 .024 .025
Battery Min....................... BAT .022 .023 .024 Goldfields Money................. GMY .76 .78 .80 Peak Res ......................... PEK .027 .028 .028 Wellness And Beauty ............. WNB .04 .05 .048
BetaShares DivHarv ............. HVST 14.20 14.29 14.25 Healthia .......................... HLA 1.03 1.08 1.05 Pengana Capital.................. PCG 2.28 2.30 2.39 West African Res ................. WAF .235 .245 .27
BetaShares Glb Agri.............. FOOD 5.37 5.53 5.50 High Grade Metals ............... HGM .01 .011 .011 Perpetual......................... PPT 32.00 33.40 33.61 Western Areas ................... WSA 1.955 2.02 2.04
BetaShares Glb Banks ........... BNKS 6.20 6.35 6.40 Hot Chili .......................... HCH .011 .012 .013 Platinum Asia .................... PAI 1.01 1.06 1.055 Westgold Res .................... WGX .85 .875 .98
BetaShares Glb Inc............... INCM 14.57 14.58 14.70 IAG Finance (NZ) ................. IANG 100.52 100.71 102.25 Platinum Intl Fd................... PIXX 4.33 4.38 4.39 Westoz Inv........................ WIC .99 1.00 1.05
BetaShares Mgd Risk Au ......... AUST 15.17 15.29 15.28 ICS Global ........................ ICS .83 .92 .99 PM Capital Asian ................. PAF .99 1.04 1.015 Westpac Banking................. WBC 24.85 25.21 24.94
BetaShares Glb Qual ............. QLTY 14.34 14.49 14.37 Iluka Res ......................... ILU 7.475 7.54 7.68 PM Capital Global ................ PGF 1.11 1.15 1.115 Whitefield ........................ WHF 4.10 4.22 4.30
BetaShares Glb Robot ........... RBTZ 8.06 8.29 8.29 Impact Min ....................... IPT .009 .01 .011 Propel Funeral.................... PFP 2.52 2.58 2.56 Windlab .......................... WND .86 .96 .87
BetaShares Au Ex20 ............. EX20 15.75 16.01 15.92 Infigen Energy .................... IFN .425 .43 .44 Pure Alumina ..................... PUAOC .013 .017 .016 WorleyParsons ................... WOR 12.21 12.84 12.815
BetaShares Au 200 .............. A200 93.00 94.00 93.80 Integrated Research ............. IRI 1.61 1.675 1.72 Quickstep ........................ QHL .07 .073 .071 XTEK ............................. XTE .40 .415 .41
BetaShares Financials ........... QFN 10.12 10.37 10.30 InvoCare.......................... IVC 11.19 11.52 11.63 Reckon ........................... RKN .65 .69 .71 1
high/low in previous calendar week 2 high/low in previous
BetaShares WT Europe........... HEUR 10.97 11.20 11.34 ioneer ............................ INR .175 .19 .21 Retail Food Grp ................... RFG .34 .35 .355 calendar month
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, DECEMBER 7, 2018
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
A200 BetaShares Au 200 ETF UNITS 504,490 3,222,758 15.65 HT1 Ht&E FPO 179,157 308,912,092 .05 PPH Pushpay Holdings FPO NZX 3,809 274,721,167 .00
IFL IOOF Hldgs FPO 4,592,705 351,076,027 1.30 REG Regis Healthcare FPO 158,706 300,653,689 .05 BMN Bannerman Resources FPO 10,619 1,041,587,214 .00
LYC Lynas Corporation FPO 3,832,391 665,681,660 .57 BXB Brambles FPO 918,871 1,593,507,409 .05 BOE Boss Resources FPO 13,500 1,584,403,008 .00
BAL Bellamys Aust FPO 370,724 113,368,297 .32 WTC Wisetech Global FPO 155,514 301,024,598 .05 PNV Polynovo FPO 31,565 659,088,044 .00
MTS Metcash FPO 2,929,676 909,256,748 .32 CTD Corporate Travel FPO 55,334 108,491,948 .05 BSE Base Resources FPO 16,420 1,166,623,040 .00
DMP Domino’s Pizza FPO 274,862 85,537,140 .32 SEA Sundance Energy Aust FPO 3,980,498 6,874,237,963 .05 PNR Pantoro FPO 9,816 858,430,144 .00
RSG Resolute Mining FPO 2,393,435 757,512,088 .31 SLR Silver Lake Res FPO 284,962 507,962,222 .05 BRU Buru Energy FPO 7,200 432,074,241 .00
NUF Nufarm FPO 1,170,150 379,578,807 .30 WPL Woodside Petroleum FPO 476,805 936,151,549 .05 BRL Bathurst Resources Ltd FPO 8,227 1,595,952,455 .00
AMP Amp FPO 7,907,558 2,937,428,336 .26 HSO Healthscope FPO 782,903 1,741,161,795 .04 BRN Brainchip Holdings Ltd FPO 222 1,049,580,489 .00
WOR WorleyParsons FPO 1,237,043 460,766,962 .26 RMS Ramelius Resources FPO 214,885 528,594,350 .04 AVZ Avz Minerals FPO 13,500 1,888,461,449 .00
JHG Janus Henderson Grp Plc CDI 1:1 166,248 68,206,458 .24 KAR Karoon Gas Australia FPO 114,664 245,721,153 .04 AKP Audio Pixels Holdings FPO 1,315 28,268,804 .00
IHVV iShares S&P 500 ETF UNITS 974 401,151 .24 IAG Insurance Aust Grp FPO 924,389 2,311,046,583 .04 ALK Alkane Resources FPO 13,747 506,096,222 .00
NWS News Corp B VOTING 134,338 54,675,841 .24 APA Apa Group STAPLED 521,187 1,179,893,848 .04 AJM Altura Mining FPO 58,462 1,820,366,474 .00
CGF Challenger FPO 1,493,890 611,185,441 .24 MLX Metals X FPO 298,071 689,060,508 .04 VRT Virtus Health FPO 7,424 80,389,938 .00
AZJ Aurizon Holdings FPO 4,902,382 1,990,128,332 .24 XRO Xero FPO 55,885 140,568,209 .04 AIA Auckland Intl Airport FPO NZX 900 1,207,546,966 .00
AHG Automotive Hldgs FPO 771,996 331,623,014 .23 IPH Iph FPO 91,991 197,341,566 .04 VLW Villa World Limited. FPO 4,635 126,926,266 .00
ABC Adelaide Brighton FPO 1,550,881 650,610,606 .23 IEL Idp Education FPO 115,068 254,444,968 .04 AMI Aurelia Metals FPO 78,224 867,879,333 .00
SYR Syrah Resources FPO 767,786 343,603,692 .22 CWY Cleanaway Waste Mgt FPO 873,540 2,041,722,390 .04 AML Aeon Metals Limited. FPO 96 587,469,727 .00
DHG Domain Hldgs Aust FPO 1,311,006 580,494,798 .22 IFN Infigen Energy STAPLED 395,763 956,561,869 .04 TLG Talga Resources Ltd FPO 11,847 217,724,847 .00
SBM St Barbara FPO 1,201,012 524,290,599 .22 MYR Myer Holdings FPO 377,343 821,278,815 .04 VAH Virgin Aust Hldgs FPO 60,802 8,445,218,474 .00
SXL Sthn Cross Media Grp FPO 1,689,714 769,013,605 .22 ALU Altium FPO 52,856 130,382,478 .04 TRY Troy Resources FPO 16,797 461,426,713 .00
RIO Rio Tinto FPO 850,967 371,216,214 .22 VEA Viva Energy Group FPO 961,914 1,944,535,168 .04 VRX Vrx Silica FPO 31,815 364,653,201 .00
BHP BHP FPO 7,093,905 3,211,691,105 .22 PNI Pinnacle Invest Mgt FPO 89,044 180,801,736 .04 WPP WPP AuNZ FPO 8,009 852,151,870 .00
KGN Kogan.Com Ltd FPO 208,648 93,708,139 .22 NEA Nearmap Ltd FPO 175,060 442,412,925 .04 WHA Wattle Health Australia FPO 1,000 135,396,890 .00
APT Afterpay Touch Group FPO 494,833 231,190,923 .21 TRS The Reject Shop FPO 11,961 28,908,148 .04 XAM Xanadu Mines Ltd FPO 787 648,044,131 .00
MND Monadelphous Group FPO 203,443 94,242,528 .21 PRU Perseus Mining FPO 489,653 1,034,951,530 .04 YOJ Yojee FPO 34,210 847,440,000 .00
MGR Mirvac Group STAPLED 7,755,949 3,662,219,117 .21 TGR Tassal Group FPO 71,050 177,263,858 .04 A2B A2b Australia FPO 3,657 120,430,683 .00
SAR Saracen Mineral Hldgs FPO 1,704,596 820,271,771 .20 NVT Navitas FPO 142,651 358,251,068 .04 ACW Actinogen Medical FPO 21,669 1,117,943,558 .00
NXT NEXTDC FPO 705,897 343,655,108 .20 BWP Bwp Trust ORD UNITS 261,678 642,383,803 .04 AFI Aust Foundation FPO 320 1,192,029,175 .00
GGUS BetaShares Gear US Eq TMF UNITS 3,214 1,600,000 .20 NGI Navigator Glb Invest FPO 65,370 162,147,897 .04 VTG Vita Group FPO 13,424 161,477,787 .00
CGC Costa Group Hldgs FPO 595,986 319,937,318 .18 CPU Computershare Ltd FPO 251,498 542,955,868 .04 AFG Aust Finance Grp Ltd FPO 1,421 214,812,671 .00
PDL Pendal Group FPO 599,781 318,006,576 .18 BAP Bapcor FPO 123,982 281,075,166 .04 WBT Weebit Nano Ltd FPO 546 1,577,800,492 .00
SOL Soul Pattinson WH FPO 438,382 239,395,320 .18 ANZ ANZ Banking Grp FPO 1,289,597 2,867,823,118 .04 WBA Webster FPO 7,506 361,245,163 .00
WGX Westgold Resources Ltd FPO 679,457 363,109,569 .18 OML oOh! Media FPO 105,048 236,640,789 .04 TGA Thorn Group FPO 11,938 159,929,582 .00
NEC Nine Entertain Co. Hldgs FPO 1,569,597 871,373,191 .18 SFR Sandfire Res Nl FPO 71,608 159,558,793 .04 SLK SEALINK Travel Grp FPO 747 101,429,103 .00
CLW Charter Hall Long W STAPLED 448,567 249,858,291 .18 TME Trade Me Group FPO NZX 187,238 396,973,029 .04 4DS 4Ds Memory FPO 8,096 1,047,267,918 .00
BIN Bingo Industries FPO 1,029,086 582,177,165 .17 NCM Newcrest Mining FPO 317,654 768,252,697 .04 SM1 Synlait Milk FPO NZX 12,192 179,223,028 .00
FMG Fortescue Metals Grp FPO 5,366,495 3,111,898,450 .17 REA Rea Group Ltd FPO 57,730 131,714,699 .04 SMR Stanmore Coal FPO 112 252,827,518 .00
DLX DuluxGroup FPO 666,289 389,250,252 .17 ASX Asx FPO 66,579 193,595,162 .03 ASG Autosports Grp Ltd FPO 5,786 201,000,000 .00
RWC Reliance Worldwide Corp FPO 1,345,216 790,094,765 .17 COE Cooper Energy FPO 511,363 1,601,078,757 .03 ATL Apollo Tourism & Leisure FPO 6,523 183,605,363 .00
GXY Galaxy Resources FPO 631,361 407,524,024 .15 WEB Webjet FPO 49,669 135,601,009 .03 AVN Aventus Group STAPLED 7,051 531,041,408 .00
SCG Scentre Group STAPLED 8,109,497 5,316,997,206 .15 CIM Cimic Group FPO 115,684 324,254,097 .03 SIV Silver Chef FPO 100 39,267,916 .00
SYD Sydney Airport STAPLED 3,506,862 2,255,226,483 .15 IVV iShares S&P 500 ETF UNITS 2,314 7,389,913 .03 AVL Australian Vanadium FPO 68,406 1,701,494,303 .00
VOC Vocus Group FPO 976,399 622,263,818 .15 SXY Senex Energy FPO 481,059 1,452,999,535 .03 AUL Austar Gold FPO 70,000 3,390,310,394 .00
EVN Evolution Mining FPO 2,681,426 1,697,069,720 .15 EXL Elixinol Global FPO 13,763 46,627,031 .03 AUZ Aust Mines FPO 33 2,812,183,950 .00
LNK Link Adminis Hldgs FPO 831,857 532,182,254 .15 ABP Abacus Property Grp STAPLED 214,148 579,794,770 .03 ARV Artemis Resources FPO 201 650,193,770 .00
CHC Charter Hall Group FORUS 676,142 465,777,131 .14 TPM Tpg Telecom FPO 282,905 927,811,493 .03 STW SPDR 200 Fund ETF UNITS 614 63,793,722 .00
GMA Genworth Mortg Ins FPO 640,855 437,464,832 .14 BKL Blackmores FPO 6,238 17,296,487 .03 APE Ap Eagers FPO 14,072 191,309,301 .00
DXS DEXUS STAPLED 1,491,453 1,017,196,877 .14 NHF Nib Holdings FPO 145,508 455,551,378 .03 SVL Silver Mines FPO 1,173 633,084,403 .00
SCO Scottish Pacific Group FPO 207,621 139,191,601 .14 TLS Telstra Corp FPO 3,934,307 11,893,297,855 .03 ANG Austin Engineer FPO 42,184 578,833,756 .00
JBH JB Hi-Fi FPO 170,519 114,883,372 .14 CYB CYBG CDI 1:1 286,933 909,151,261 .03 TBH The Betmakers FPO 474 224,105,390 .00
AGL Agl Energy Limited. FPO 918,581 655,825,043 .14 MNY Money3 Corporation FPO 69,129 179,918,320 .03 SRV Servcorp FPO 4,207 98,432,275 .00
BOQ Bank of Qld FPO 571,034 401,788,104 .14 DCN Dacian Gold FPO 79,977 224,964,210 .03 SPK Spark New Zealand FPO NZX 112,494 1,836,191,581 .00
CTX Caltex Australia FPO 350,222 260,810,519 .13 ALG Ardent Leisure DEF SET 152,957 479,706,016 .03 ARQ Arq Group FPO 2,265 118,876,222 .00
MLD MACA FPO 371,293 268,007,708 .13 ROBO ETFS Robo Gl Robotics ETF UNITS 757 2,316,389 .03 AQZ Alliance Aviation Serv FPO 143 124,683,474 .00
CAR Carsales.com FPO 336,528 243,765,115 .13 SKI Spark Infrastructure Grp FORUS 558,504 1,682,010,978 .03 SRS Spicers FPO 176,176 2,056,942,649 .00
BWX Bwx FPO 169,450 124,199,888 .13 SGM Sims Metal Mgt FPO 68,873 203,338,767 .03 SRG Srg Global FPO 548 440,415,099 .00
HVN Harvey Norman FPO 1,588,082 1,179,736,590 .13 RMD ResMed Inc CDI 10:1 524,218 1,424,941,161 .03 PAN Panoramic Resources FPO 32,584 494,527,982 .00
ALL Aristocrat Leisure FPO 851,139 638,544,150 .13 ILU Iluka Resources FPO 125,049 422,395,677 .03 FGO FlamingoAI FPO 22,911 1,120,127,703 .00
WES Wesfarmers FPO 1,531,785 1,133,840,242 .13 CSL Csl FPO 141,365 452,958,087 .03 FLC Fluence Corporation FPO 42 535,375,296 .00
CCL Coca-Cola Amatil FPO 875,983 723,999,699 .12 SIQ Smartgroup Corp Ltd FPO 43,061 130,891,931 .03 FLN Freelancer FPO 1,148 453,547,396 .00
SDF Steadfast Group FPO 996,810 793,035,955 .12 BIT Biotron FPO 139,338 546,390,236 .02 LNY Laneway Res Ltd FPO 92,203 3,521,565,933 .00
ELD Elders FPO 144,871 116,675,837 .12 BRG Breville Group FPO 28,320 130,095,322 .02 FCC First Cobalt Corp. CDI 1:1 2,471 85,220,783 .00
CSR Csr FPO 649,292 504,308,227 .12 BVS Bravura Solutions Ltd FPO 51,807 214,246,090 .02 FCT Firstwave Cloud Tech FPO 6,621 225,820,062 .00
SGR The Star Entertain FPO 1,111,335 917,322,730 .12 AQG Alacer Gold CDI 1:1 28,481 96,924,888 .02 FPH Fisher & Paykel Hlth FPO NZX 46,487 573,209,552 .00
MFG Magellan Fin Grp FPO 215,770 177,087,458 .12 SUN Suncorp Group FPO 351,549 1,298,503,953 .02 FWD Fleetwood Corporation FPO 2,070 94,564,107 .00
ARB Arb Corporation Ltd FPO 95,360 79,343,950 .12 PMV Premier Investments FPO 32,415 158,184,556 .02 LCK Leigh Creek Energy FPO 400 471,530,603 .00
IGO Independence Grp Nl FPO 725,887 590,477,819 .12 GOR Gold Road Resources FPO 185,731 877,498,274 .02 LIC Lifestyle Commun FPO 2,107 104,545,131 .00
SEK Seek FPO 445,102 351,135,882 .12 GNC GrainCorp FPO 46,995 228,855,628 .02 FNP Freedom Foods Group FPO 3,382 244,873,450 .00
ORE Orocobre FPO 292,195 261,409,658 .11 ASB Austal FPO 68,903 351,994,956 .02 FOD The Food Revolution FPO 5,867 499,064,904 .00
AOG Aveo Group STAPLED 640,111 580,837,672 .11 IRE IRESS FPO 34,459 173,167,626 .02 FBR Fbr Ltd FPO 150 1,241,726,743 .00
SGP Stockland STAPLED 2,830,913 2,407,452,361 .11 ALQ Als FPO 96,409 486,764,376 .02 EPW Erm Power FPO 12,979 254,720,973 .00
HUB HUB24 FPO 68,803 62,163,666 .11 LNG Liquefied Natural Gas FPO 122,035 570,986,206 .02 EQT EQT Hldgs FPO 931 20,440,699 .00
SDA SpeedCast Intl FPO 282,030 239,426,632 .11 CMW Cromwell Prop Grp STAPLED 587,562 1,994,789,191 .02 ERA Energy Res FPO ’A’ 25,881 517,725,062 .00
PPT Perpetual FPO 54,152 46,574,426 .11 DOW Downer EDI FPO 123,462 594,702,512 .02 MAH Macmahon Holdings FPO 35,654 2,154,985,818 .00
TAH Tabcorp Holdings FPO 2,258,695 2,015,623,129 .11 SLC Superloop FPO 55,106 228,596,633 .02 LVT Livetiles FPO 5,827 550,672,207 .00
GEM G8 Education FPO 543,148 455,379,824 .11 AST AusNet Services FPO 830,413 3,614,346,765 .02 EML Eml Payments FPO 7,035 250,012,768 .00
RRL Regis Resources FPO 558,466 507,287,339 .11 NCZ New Century Res FPO 100,689 503,972,048 .02 EWC Energy World Corp FPO 10,807 1,795,631,672 .00
MPL Medibank Private FPO 3,211,974 2,754,003,240 .11 MYO MYOB Grp FPO 140,917 590,802,197 .02 LON Longtable Group FPO 145 122,722,043 .00
BPT Beach Energy FPO 2,685,811 2,277,030,477 .11 SVW Seven Group Hldgs FPO 84,636 339,357,656 .02 LOM Lucapa Diamond Co FPO 23,085 467,188,633 .00
AMC Amcor FPO 1,189,024 1,158,141,276 .10 NSR Natl Storage REIT STAPLED 167,398 668,491,074 .02 EUC European Cobalt Ltd FPO 20,250 761,697,329 .00
TNE Technology One FPO 346,034 317,119,876 .10 EHL Emeco Holdings FPO 85,162 323,212,432 .02 LPI Lithium Power Intl FPO 17,345 262,513,903 .00
PLS Pilbara Minerals FPO 1,781,322 1,744,513,405 .10 URW Unibail Rodamco Wfld CDI 20:1 89,749 427,260,140 .02 LOV Lovisa Holdings FPO 9,664 105,566,000 .00
ORG Origin Energy FPO 1,839,626 1,759,441,775 .10 CVN Carnarvon Pet FPO 308,692 1,191,126,367 .02 HFR Highfield Resources FPO 6,482 329,525,003 .00
APX Appen FPO 108,096 106,475,744 .10 SHV Select Harvests FPO 26,161 95,470,160 .02 IGL IVE Grp FPO 9,048 148,179,157 .00
MYX Mayne Pharma Group FPO 1,618,666 1,576,073,148 .10 JMS Jupiter Mines Limited. FPO 388,804 1,958,991,033 .02 HLO Helloworld Travel FPO 106 124,508,076 .00
WHC Whitehaven Coal FPO 1,033,829 1,026,045,885 .10 HIL Hills FPO 42,386 231,985,526 .01 INR ioneer FPO 104,115 1,469,983,509 .00
EHE Estia Health FPO 273,992 260,602,749 .10 DCG Decmil Group FPO 26,146 238,177,904 .01 INA Ingenia Communities Grp STAPLED 1,101 232,175,125 .00
API Aust Pharmaceutical FPO 518,621 492,533,464 .10 CRN Coronado Glb Res Inc. CDI FORUS 168,270 966,516,920 .01 HE8 Helios Energy Ltd FPO 38,196 1,151,121,015 .00
IRI Integrated Research FPO 171,866 171,770,753 .10 FXL FlexiGroup FPO 57,538 374,277,178 .01 IDR Industria REIT STAPLED 9,160 162,839,743 .00
COH Cochlear FPO 62,069 57,715,315 .10 AVQ Axiom Mining CDI 1:1 45,765 465,590,716 .01 IAM Intiger Group FPO 116,822 1,677,895,817 .00
NST Northern Star Res Ltd FPO 654,779 639,454,848 .10 HSN Hansen Technologies FPO 32,441 197,053,243 .01 HZN Horizon Oil FPO 52,768 1,301,981,265 .00
GXL Greencross FPO 113,058 120,463,450 .09 AUB Aub Group FPO 7,447 71,877,588 .01 IFM Infomedia Ltd FPO 19,858 311,209,103 .00
CBA C’wlth Bank of Aust FPO 1,591,611 1,770,239,507 .09 CLQ Clean TeQ Hldgs FPO 129,153 746,326,032 .01 HPI Hotel Prop Inv STAPLED 2,356 146,105,439 .00
A2M The A2 Milk Company FPO NZ 706,103 733,297,297 .09 FAR Far FPO 1,017,167 5,461,532,458 .01 IDX Integral Diagnostics FPO 13,690 155,392,767 .00
COL Coles Group Limited. FPO 1,203,088 1,333,929,696 .09 CHN Chalice Gold Mines FPO 32,116 266,568,134 .01 GTN Gtn FPO 195 224,720,643 .00
VGS Vngd MSCI Intl Sh ETF UNITS 16,824 18,706,262 .09 AAC Aust Agricult Co FPO 90,163 602,766,747 .01 GGG Greenland Minerals FPO 26,796 1,132,649,196 .00
CCP Credit Corp Group FPO 43,463 48,069,877 .09 AMA Ama Group FPO 64,498 538,773,140 .01 GLL Galilee Energy FPO 17,052 204,012,690 .00
IPL Incitec Pivot FPO 1,570,145 1,630,213,573 .09 EVT Event Hospitality FPO 15,463 160,859,374 .01 IXJ iShares Glb Health ETF UNITS 380 6,231,618 .00
ALX Atlas Arteria STAPLED 641,185 683,264,739 .09 ADH Adairs FPO 31,129 165,874,785 .01 KSN Kingston Resources FPO 62,458 1,223,198,383 .00
STO Santos FPO 2,021,170 2,082,911,041 .09 AGI Ainsworth Game Tech FPO 47,332 336,793,929 .01 GDI Gdi Property Group STAPLED 22,495 539,612,880 .00
ANN Ansell FPO 128,941 133,893,386 .09 ARF Arena REIT STAPLED 34,428 271,322,432 .01 KMD Kathmandu Holdings FPO 5,061 225,781,068 .00
OZL Oz Minerals FPO 269,203 322,899,831 .08 GOZ Growthpoint Prop Aust STAPLED 98,733 723,137,478 .01 GRR Grange Res FPO 64,389 1,157,338,698 .00
BLA Blue Sky Alt Invest FPO 62,871 77,711,527 .08 ADA Adacel Tech FPO 14,104 77,142,622 .01 GSW GetSwift FPO 9,218 100,588,056 .00
ORI Orica FPO 311,337 379,214,789 .08 NWL Netwealth Group FPO 27,781 237,679,817 .01 GTK Gentrack Group FPO NZX 49 98,525,216 .00
SCP Shop Ctr A’asia Prop STAPLED 787,270 914,988,749 .08 JIN Jumbo Interactive FPO 10,446 59,798,757 .01 ISU iSelect FPO 5,412 218,608,261 .00
GWA Gwa Group Limited. FPO 229,722 263,947,630 .08 MSB Mesoblast FPO 84,142 497,365,913 .01 ISD Isentia Group FPO 206 200,000,001 .00
SHL Sonic Healthcare FPO 339,469 426,163,107 .08 VRL Village Roadshow FPO 24,931 193,014,133 .01 IPD ImpediMed FPO 16,533 378,993,655 .00
GMG Goodman Group STAPLED 1,578,956 1,813,881,995 .08 IOO iShares Glb 100 ETF ETF UNITS 3,958 22,831,052 .01 NWF Newfield Resources FPO 12,747 581,299,552 .00
S32 South32 FPO 4,085,820 5,081,211,898 .08 REH Reece FPO 85,444 560,822,855 .01 CNI Centuria Capital Group STAPLED 660 383,483,149 .00
TWE Treasury Wine FPO 578,001 718,663,546 .08 Z1P Zip Co Limited. FPO 30,505 300,906,005 .01 CNU Chorus FPO NZX 36,460 436,075,010 .00
WSA Western Areas FPO 222,416 273,486,380 .08 VHT Volpara Health Tech FPO NZ 22,245 179,182,158 .01 NZM NZME FPO NZX 5,057 196,011,282 .00
NAN Nanosonics FPO 238,728 299,884,295 .08 LEP Ale Property Group STAPLED 22,765 195,769,080 .01 CLV Clover Corporation FPO 1,936 165,181,696 .00
BEN Bendigo&Adelaide Bk FPO 396,494 487,373,866 .08 NCK Nick Scali FPO 9,103 81,000,000 .01 CMA Centuria Metropol ORD UNIT 4,378 356,291,397 .00
WBC Westpac Banking FPO 3,054,581 3,434,796,711 .08 SWM Seven West Media FPO 236,536 1,508,034,368 .01 NOR Norwood Systems FPO 53,861 1,327,430,485 .00
OMN OneMarket FPO 80,484 93,849,350 .08 SSM Service Stream FPO 43,416 361,208,042 .01 CQE Charter Hall Education TR UNIT 6,876 257,501,478 .00
ECX Eclipx Group FPO 240,713 319,636,693 .07 SPL Starpharma Holdings FPO 65,838 371,251,131 .01 NBL Noni B FPO 2,278 97,111,245 .00
KDR Kidman Resources FPO 280,465 399,560,792 .07 UTR Ultracharge FPO 81,038 809,688,877 .01 COB Cobalt Blue Holdings FPO 2,709 95,666,350 .00
JHC Japara Healthcare FPO 193,540 267,135,251 .07 MYL Myanmar Metals FPO 136,455 1,261,185,118 .01 NUH Nuheara FPO 19,838 891,473,723 .00
GCY Gascoyne Resources FPO 388,773 515,390,362 .07 PEN Peninsula Energy FPO 44,300 241,676,947 .01 NTU Northern Minerals FPO 50,000 1,182,469,647 .00
ASL Ausdrill FPO 492,607 683,017,543 .07 IMD Imdex FPO 42,396 376,278,670 .01 CLA Celsius Resources Ltd FPO 96 725,831,504 .00
JHX James Hardie Ind CDI 1:1 311,092 442,026,941 .07 IMF Imf Bentham FPO 32,942 204,608,858 .01 CDV Cardinal Res FPO 10 380,092,817 .00
NWH Nrw Holdings FPO 284,354 375,891,525 .07 SKC SkyCity Entertain FPO NZX 64,402 652,750,845 .01 PAC Pacific Current FPO 553 47,642,367 .00
QUB Qube Holdings FPO 1,258,948 1,605,545,284 .07 WGN Wagners Hldg Co FPO 20,306 161,375,590 .01 CGL The Citadel Grp FPO 4,095 49,259,246 .00
VVR Viva Energy Reit STAPLED 519,843 725,749,702 .07 ORA Orora FPO 190,268 1,206,684,923 .01 CCX City Chic Collective FPO 16 192,236,121 .00
QBE Qbe Insurance Group FPO 945,753 1,328,678,292 .07 PDN Paladin Energy Ltd FPO 181,757 1,747,305,909 .01 CDA Codan FPO 4,070 179,151,647 .00
NHC New Hope Corp FPO 581,549 831,266,604 .07 WAF West African Res FPO 127,401 690,824,727 .01 CDD Cardno FPO 13,853 454,950,561 .00
BLD Boral Limited. FPO 857,361 1,172,331,924 .07 PPS Praemium FPO 12,016 405,074,641 .00 CIP Centuria Ind REIT ORD UNIT 820 248,357,166 .00
OSH Oil Search FPO 10T 1,065,235 1,523,631,192 .07 PRT Prime Media Group FPO 229 366,330,303 .00 CKF Collins Foods FPO 11,018 116,511,655 .00
MQG Macquarie Group FPO 249,846 340,382,738 .07 SGF Sg Fleet Group FPO 2,670 261,896,269 .00 CL1 Class FPO 8 117,662,056 .00
IVC InvoCare FPO 73,365 110,256,355 .06 BLY Boart Longyear FPO 263 26,296,215,464 .00 OMH Om Holdings FPO 10C 7,420 738,623,337 .00
LLC Lendlease Group STAPLED 378,384 565,788,956 .06 BLX Beacon Lighting Grp FPO 878 217,936,808 .00 OGC OceanaGold Corp CDI 1:1 3,065 618,006,415 .00
WOW Woolworths Group FPO 842,527 1,317,413,180 .06 SAS Sky & Space Glb FPO 9,712 1,845,939,128 .00 OFX Ofx Group FPO 22,478 242,522,677 .00
FBU Fletcher Building FPO NZX 576,916 853,347,141 .06 AX1 Accent Group FPO 36,201 541,241,224 .00 MHJ Michael Hill Intl Ltd FPO 2,000 387,438,513 .00
CWN Crown Resorts FPO 409,329 680,332,698 .06 PWH Pwr Holdings FPO 676 100,000,000 .00 DNA Donaco International FPO 57,714 823,592,773 .00
VLC Vngd MSCI Au Large Co ETF UNITS 798 1,314,015 .06 RHL Ruralco Holdings FPO 232 104,948,987 .00 MGX Mount Gibson Iron FPO 20,147 1,128,369,730 .00
BKW Brickworks FPO 96,998 149,572,347 .06 BDR Beadell Resources FPO 151,973 1,673,584,196 .00 MNS Magnis Energy Tech Ltd FPO 72 611,135,996 .00
MMS McMillan Shakespr FPO 54,025 83,204,720 .06 BGL Bellevue Gold FPO 15,138 447,338,739 .00 MML Medusa Mining FPO 1,937 207,794,301 .00
NAB National Aust Bank FPO 1,820,335 2,734,231,856 .06 RFF Rural Funds Group STAPLED 18,925 333,137,778 .00 MMJ Mmj Group Holdings FPO 146 230,148,985 .00
SIG Sigma Healthcare FPO 686,621 1,059,491,073 .06 RAP Resapp Health FPO 23,842 693,130,512 .00 EDE Eden Innov FPO 19,871 1,521,399,119 .00
CQR Charter Hall Retail UNIT 250,422 402,733,504 .06 RFG Retail Food Group FPO 9,631 182,745,510 .00 EEG Empire Energy Group FPO 36,000 2,313,084,176 .00
BGA Bega Cheese FPO 145,729 213,131,126 .06 RVR Red River Res FPO 44,100 489,932,000 .00 MCP McPherson’s FPO 3,413 105,140,078 .00
PTM Platinum Asset Mgt FPO 352,160 586,678,900 .06 QMS Qms Media FPO 4,594 325,791,305 .00 DRM Doray Minerals FPO 16,059 446,685,438 .00
GUD GUD Hldgs FPO 59,502 86,485,972 .06 RIC Ridley Corporation FPO 946 307,817,071 .00 MGV Musgrave Minerals FPO 450 326,999,457 .00
ING Inghams Group FPO 229,825 380,243,196 .06 PLG Propertylink Group FORUS 8,889 602,780,330 .00 MCR Mincor Resources Nl FPO 4,407 220,168,200 .00
PGH Pact Grp Hldgs Ltd FPO 206,772 343,784,390 .06 PGC Paragon Care FPO 19,621 337,126,739 .00 MOC Mortgage Choice FPO 1,200 124,997,440 .00
GPT Gpt Group STAPLED 1,200,392 1,804,890,426 .06 PLL Piedmont Lithium Ltd FPO 92 559,230,352 .00 CTO Citigold Corporation FPO 900 2,149,635,597 .00
MIN Mineral Resources FPO 122,096 187,968,322 .06 BUD Buddy Platform Ltd FPO 16,966 1,095,839,944 .00 CUV Clinuvel Pharmac FPO 954 47,857,986 .00
TCL Transurban Group STAPLED 1,675,334 2,671,617,024 .06 PME Pro Medicus FPO 7,542 103,616,518 .00 MRM MMA Offshore FPO 36,437 858,077,084 .00
BSL BlueScope Steel FPO 337,610 537,058,317 .06 CAA Capral FPO 383 480,289,334 .00 MYS MyState FPO 179 90,659,426 .00
FLT Flight Centre Travel FPO 56,996 101,085,430 .05 PEA Pacific Energy FPO 269 428,922,968 .00 MVP Medical Develop Intl FPO 1,636 65,401,942 .00
AHY Asaleo Care FPO 296,654 543,122,491 .05 SKT Sky Network TV FPO NZ 1,510 389,139,785 .00 MVF Monash IVF Grp FPO 3,163 235,580,943 .00
AWC Alumina FPO 1,690,890 2,879,843,498 .05 CAY Canyon Resources FPO 4,226 372,276,469 .00 CWP Cedar Woods Prop FPO 1,867 80,117,767 .00
VCX Vicinity Centres STAPLED 2,217,754 3,847,203,519 .05 CAI Calidus Resources FPO 9,268 848,953,495 .00 MOY Millennium Minerals FPO 18,661 792,144,996 .00
SUL Super Retail Grp FPO 103,833 197,383,751 .05 CAN Cann Group FPO 150 106,876,630 .00 MOE Moelis Australia FPO 1,287 153,809,776 .00
HLS Healius Ltd FPO 318,105 622,322,365 .05 BUB Bubs Australia FPO 32,114 393,546,807 .00 CVT Covata FPO 18,179 673,021,165 .00
QAN Qantas Airways FPO 957,486 1,636,214,828 .05 BOT Botanix Pharma Ltd FPO 32 757,424,658 .00 CVW Clearview Wealth FPO 3,329 677,074,118 .00
RHC Ramsay Health Care FPO 109,229 202,081,252 .05 POW Protean Energy FPO 24,330 307,129,007 .00 MP1 Megaport FPO 2,601 118,607,488 .00
Tables 17
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Dec 7 Dec 10 Var +/- Day % Wk % Mth % YTD % Dec 7 Dec 10 YTD %
Industrials . . . . . . . . . . . . 930,692,883 901,975,040 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 764,993,236 638,246,019 BHP . . . . . . . . . . . 546,962,448 XAO All Ordinaries............................. 5757.9 5627.5 -130.4 -2.26 -3.91 -6.38 -8.75 58246.0 56926.9 -5.13
RHT . . . . . . . . . . . 37,397,262 XAF All Australian 50 ......................... 5536.8 5414.9 -121.9 -2.20 -3.27 -5.90 -7.54 58537.9 57249.2 -3.47
Total . . . . . . . . . . . . . . . . . . 1,695,686,119 1,540,221,059 TLS . . . . . . . . . . . 32,945,773 CBA . . . . . . . . . . . 270,900,157 XAT All Australian 200 ........................ 5626.5 5498.6 -127.9 -2.27 -3.79 -6.20 -8.36 58526.8 57195.6 -4.56
Call Options . . . . . . . . . . 121,261 142,842 CXZ . . . . . . . . . . . 30,651,797 ANZ . . . . . . . . . . . 192,373,754 XTL S&P/ASX 20 ............................. 3176.1 3103.2 -72.9 -2.30 -3.41 -6.38 -7.65 67089.9 65550.8 -3.07
Put Options . . . . . . . . . . . 140,246 105,219 WBC. . . . . . . . . . . 177,397,148 XFL S&P/ASX 50 ............................. 5581.4 5458.9 -122.5 -2.19 -3.29 -5.91 -7.80 58910.2 57617.7 -3.75
SEA . . . . . . . . . . . 26,757,366 XTO S&P/ASX 100............................ 4676.5 4572.1 -104.4 -2.23 -3.58 -6.19 -8.35 14847.8 14516.3 -4.44
Total . . . . . . . . . . . . . . . . . . 261,507 248,061 NAB . . . . . . . . . . . 156,068,054
CHK. . . . . . . . . . . 25,439,909 XJO S&P/ASX 200............................ 5681.5 5552.5 -129.0 -2.27 -3.79 -6.24 -8.45 58938.8 57600.7 -4.68
S32 . . . . . . . . . . . 21,570,282 CSL . . . . . . . . . . . 154,374,095 XVI S&P/ASX 200 VIX........................ 16.732 19.984 3.252 19.44 34.74 41.85 97.10 0.0 0.0 0.00
By Value Latest Previous XKO S&P/ASX 300............................ 5635.0 5507.8 -127.2 -2.26 -3.83 -6.30 -8.56 58154.7 56841.8 -4.83
BHP . . . . . . . . . . . 17,396,966 RIO . . . . . . . . . . . . 134,678,818 XMD S&P/ASX MidCap 50 .................... 6197.9 6044.5 -153.4 -2.48 -5.35 -7.89 -11.59 19389.4 18909.5 -8.55
Industrials . . . . . . . . . . . . $4,220,180,647 $3,657,502,059 BPT . . . . . . . . . . . 16,808,772 MQG . . . . . . . . . . 114,081,438 XSO S&P/ASX Small Ords .................... 2549.4 2486.8 -62.6 -2.46 -5.86 -7.22 -10.23 7344.1 7163.5 -7.89
Mining . . . . . . . . . . . . . . . . $1,541,812,572 $1,177,285,474 WES. . . . . . . . . . . 110,846,281 XDJ Consumer Discretionary ................. 2139.8 2084.1 -55.7 -2.60 -4.38 -8.29 -11.56 18959.5 18466.0 -8.58
88E . . . . . . . . . . . 15,335,874
Total . . . . . . . . . . . . . . . . . . $5,761,993,219 $4,834,787,533 XSJ Consumer Staples ....................... 10470.2 10244.4 -225.8 -2.16 -1.32 -5.00 0.05 102263.0 100056.7 3.65
INP. . . . . . . . . . . . 14,368,596 WPL . . . . . . . . . . . 106,119,987 XEJ Energy.................................... 10052.6 9974.3 -78.3 -0.78 -3.97 -7.95 -8.52 82753.9 82109.7 -6.27
Call Options . . . . . . . . . . $7,728,275 $6,512,329
Put Options . . . . . . . . . . . $15,549,267 $8,026,952 SCG. . . . . . . . . . . 13,926,415 TLS. . . . . . . . . . . . 100,481,691 XFJ Financials ................................ 5621.7 5446.5 -175.2 -3.12 -5.94 -7.86 -16.58 73130.2 70850.9 -11.64
ANL . . . . . . . . . . . 13,058,286 ALL . . . . . . . . . . . . 86,374,233 XXJ Financial-x-A-REIT ........................ 6270.1 6074.7 -195.4 -3.12 -5.94 -7.86 -16.58 78352.9 75910.8 -11.64
Total . . . . . . . . . . . . . . . . . . $23,277,542 $14,539,281 XHJ Health Care .............................. 28631.9 27562.6 -1069.3 -3.73 -3.92 -6.36 12.40 198172.5 190772.1 14.23
AMP. . . . . . . . . . . 12,610,687 NCM . . . . . . . . . . 77,553,041 XNJ Industrials ............................... 5798.9 5683.4 -115.5 -1.99 -1.97 -2.55 -3.62 57146.7 56008.5 -0.76
MGR . . . . . . . . . . 12,531,112 WOW . . . . . . . . . . 73,574,564 XIJ Info Technology .......................... 1079.7 1038.3 -41.4 -3.83 -8.76 -10.03 2.66 8023.5 7716.3 4.37
National Exchange Rises Falls Steady Total XMJ Materials................................. 10776.4 10713.8 -62.6 -0.58 -3.21 -7.70 -7.51 88731.8 88217.1 -3.72
IFL . . . . . . . . . . . . 12,466,905 COL . . . . . . . . . . . 73,537,764
Industrials . . . . . . . . . . . . 161 758 185 1104 XPJ A-REIT .................................... 1441.1 1416.4 -24.7 -1.71 1.17 1.60 0.82 49986.4 49130.7 4.11
NUH. . . . . . . . . . . 11,783,211 S32 . . . . . . . . . . . 65,869,598 XTJ Communication .......................... 1114.2 1092.8 -21.4 -1.92 -1.00 -2.74 -16.44 17049.8 16721.6 -12.78
Mining . . . . . . . . . . . . . . . . 117 265 198 580
AZY . . . . . . . . . . . 11,436,877 TCL. . . . . . . . . . . . 61,603,130 XUJ Utilities................................... 7504.9 7355.8 -149.1 -1.99 0.20 2.28 -10.76 99200.8 97229.4 -6.54
Total . . . . . . . . . . . . . . . . . . 278 1023 383 1684 XMM Metals & Mining.......................... 3431.0 3433.1 2.1 0.06 -2.77 -7.50 -4.38 5767.8 5771.4 -0.32
Call Options . . . . . . . . . . 61 352 13 426 VCX . . . . . . . . . . . 11,231,880 ORG . . . . . . . . . . . 58,943,931
XGD Gold ...................................... 5024.1 5133.5 109.4 2.18 4.61 1.76 4.34 6100.1 6232.9 5.91
Put Options . . . . . . . . . . . 386 91 8 485 SRNOB. . . . . . . . 11,093,366 LLC. . . . . . . . . . . . 58,905,115 XJR S&P/ASX 200 Res ....................... 3892.5 3885.0 -7.5 -0.19 -3.07 -7.52 -4.89 24430.3 24383.2 -1.27
Total . . . . . . . . . . . . . . . . . . 447 443 21 911 NEC . . . . . . . . . . . 11,053,252 GMG . . . . . . . . . . 57,195,795 S&P/ASX 200 Intra-day High: 5681.5 Low: 5549.3 S&P/ASX 200 Year High: 6352.2 Low: 5552.5.
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
Regis Res 4.44 +22 +5.21 Automotive Hldgs 1.47 -18 -10.91
STAY AHEAD OF THE Kidman Res 1.435 +9.5 +7.09 Automotive Hldgs 1.47 -18 -10.91
ACTION WITH THE
, ,
Sandfire Res 6.51 +19 +3.01 Seven West Media .59 -6.5 -9.92 Perseus Min .37 +2 +5.71 Seven West Media .59 -6.5 -9.92
Northern Star 8.42 +22 +2.68 Adelaide Brighton 4.25 -40 -8.60 FINANCIAL REVIEW’S Regis Res 4.44 +22 +5.21 Inghams Grp 4.17 -38 -8.35
Resolute Min
Evolution Min
1.03
3.30
+2.5
+8
+2.49
+2.48
Inghams Grp
Emeco
4.17
2.02
-38
-18
-8.35
-8.18
MORNING BRIEFING Gold Road Res
Sandfire Res
.62
6.51
+2
+19
+3.33
+3.01
Pinnacle Invest
Emeco
4.84
2.02
-44
-18
-8.33
-8.18
. .
Newcrest Min 21.30 +33 +1.57 IOOF Hldgs 4.28 -32 -6.96 Aurelia Metals .70 +2 +2.94 Nearmap 1.47 -12.5 -7.84
Saracen Min 2.64 +4 +1.54 CSR 2.77 -20 -6.73
BEFORE Dacian Gold 2.04 +5.5 +2.77 BWX 2.77 -23 -7.67
Spark New Zealand
OZ Min
4.07
8.39
+6
+12
+1.50
+1.45
SpeedCast Intl
Domino’s Pizza
3.36
43.33
-23
-291
-6.41
-6.29
THE Resolute Min 1.03 +2.5 +2.49 Liquefied Natural .465 -3.5 -7.00
Santos 5.69 +8 +1.43 Appen 12.61 -83 -6.18

BELL Jupiter Mines .275 +.5 +1.85 Cooper Energy .405 -3 -6.90
Saracen Min 2.64 +4 +1.54 SpeedCast Intl 3.36 -23 -6.41
The Financial Review’s online-only

S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST briefing brings you up to date with S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % markets around the globe. Our expert Company Price Move % Company Price Move %
Northern Star 8.42 +22 +2.68 Adelaide Brighton 4.25 -40 -8.60 team delivers Australia’s most Kidman Res 1.435 +9.5 +7.09 Cooper Energy .405 -3 -6.90
, ,
Evolution Min 3.30 +8 +2.48 IOOF Hldgs 4.28 -32 -6.96 comprehensive pre-market briefing Perseus Min .37 +2 +5.71 Beach Energy 1.49 -8.5 -5.40
OZ Min 8.39 +12 +1.45 CSR 2.77 -20 -6.73 from dawn until the ASX opening bell. Regis Res 4.44 +22 +5.21 Galaxy Res 2.46 -14 -5.38
The Star Entertain 4.59 +1 +0.22 Domino’s Pizza 43.33 -291 -6.29 Gold Road Res .62 +2 +3.33 ioneer .18 -1 -5.26
TPG Telecom 7.36 -1 -0.14 Magellan Fin Grp 25.41 -134 -5.01 DON’T MISS IT. Every trading morning, Sandfire Res 6.51 +19 +3.01 OM Hldgs 1.34 -7 -4.96
. .
Charter Hall Grp 7.33 -2 -0.27 REA Grp 71.86 -338 -4.49 only at www.afr.com Aurelia Metals .70 +2 +2.94 Ausdrill 1.21 -6 -4.72
AusNet Services 1.585 -.5 -0.31 BlueScope Steel 11.50 -52 -4.33 Dacian Gold 2.04 +5.5 +2.77 WorleyParsons 12.39 -61 -4.69
Iluka Res 7.56 -4 -0.53 Atlas Arteria 6.64 -29 -4.18 /financial review Northern Star 8.42 +22 +2.68 Orocobre 3.92 -19 -4.62
Alumina 2.18 -2 -0.91 Seek 16.39 -71 -4.15 Resolute Min 1.03 +2.5 +2.49 BlueScope Steel 11.50 -52 -4.33
Cleanaway Waste 1.71 -2 -1.16 Incitec Pivot 3.55 -15 -4.05 @financialreview Evolution Min 3.30 +8 +2.48 Soul Pattinson WH 26.01 -105 -3.88
18
Tables
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Dec 18 - 84.00 - - - 84.00 0 0 0 1063 Jan 19 - 427 435 436 432 432 5.00 100.00 115 10966 Dec 18 - 5667 5638 5646 5545 5552 -115.00 -2875.00 59994 331591
Mar 19 - 99.33 - - - 97.45 -1.88 -4060.80 23 1145 Mar 19 - 420 425 425 425 425 5.00 100.00 25 3837 Jan 19 - 5664 - - - 5550 -114.00 -2850.00 0 110
Jun 19 - 89.50 87.55 87.55 87.00 87.00 -2.50 -5460.00 33 1128 May 19 - 420 - - - 425 5.00 100.00 0 555 Mar 19 - 5608 5582 5582 5490 5493 -115.00 -2875.00 2169 21951
Sep 19 - 81.00 80.00 80.00 79.00 79.47 -1.53 -3378.24 70 1085 Jul 19 - 427 - - - 432 5.00 100.00 0 10 Jun 19 - 5594 - - - 5479 -115.00 -2875.00 0 3080
Dec 19 - 71.55 71.00 71.25 71.00 71.00 -0.55 -1214.40 78 999 Sep 19 - 430.5 - - - 435.5 5.00 100.00 0 150 Sep 19 - 5539 - - - 5424 -115.00 -2875.00 0 1841
Mar 20 - 91.34 - - - 90.00 -1.34 -2926.56 32 689 Jan 20 - 332 - - - 341.5 9.50 190.00 0 3148 Dec 19 - 5531 - - - 5416 -115.00 -2875.00 0 1
Jun 20 - 74.50 - - - 73.49 -1.01 -2205.84 32 733 Jan 21 - 332 - - - 341.5 9.50 190.00 0 120 Night Volume: 13398 Day Volume: 48765 Previous O/P: 358574
Sep 20 - 65.54 - - - 64.15 -1.39 -3069.12 7 512 Night Volume: 0 Day Volume: 140 Previous O/P: 18786
Dec 20 - 60.84 - - - 60.00 -0.84 -1854.72 7 499 SPI 200 (A$25 x SPI200) Call Options (AP)
Night Volume: 0 Day Volume: 282 Previous O/P: 8084 Eastern Australia Feed Barley Futures (UB) Dec 18 5600 108.5 50 50 50 50.5 -58.00 -1450.00 6 0
QLD Base Load Quarter Electricity Futures (BQ) Jan 19 - 380 - - - 380 0 0 0 471 Dec 18 5650 75.5 31 31 31 31 -44.50 -1112.50 8 0
Dec 18 - 82.00 - - - 82.00 0 0 0 1329 Mar 19 - 397 - - - 397 0 0 0 150 Dec 18 5700 48.5 - - - 17.5 -31.00 -775.00 0 3
Mar 19 - 92.00 90.00 90.00 89.75 89.75 -2.25 -4860.00 15 1356 Jan 20 - 303 - - - 303 0 0 0 80 Dec 18 5750 29 - - - 9.5 -19.50 -487.50 0 1
Jun 19 - 71.25 - - - 71.00 -0.25 -546.00 0 1018 Night Volume: 0 Day Volume: 0 Previous O/P: 701 Dec 18 5775 21.5 - - - 7 -14.50 -362.50 0 2
Sep 19 - 66.33 - - - 65.31 -1.02 -2252.16 5 1054 Dec 18 5800 16 10 10 10 5 -11.00 -275.00 3 17
Dec 19 - 63.34 - - - 62.75 -0.59 -1302.72 5 1048 Dec 18 5850 8 - - - 2.5 -5.50 -137.50 0 7
Mar 20 - 81.61 81.00 81.00 81.00 80.24 -1.37 -2992.08 7 1128 Dec 18 5900 4 2 2 2 1.5 -2.50 -62.50 2 6
Jun 20 - 60.96 60.50 60.50 60.50 59.94 -1.02 -2227.68 11 836 INTEREST RATE FUTURES & OPTIONS Dec 18 5950 2 - - - 1 -1.00 -25.00 0 7
Sep 20 - 53.81 - - - 53.50 -0.31 -684.48 1 511 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6000 1 - - - 0.5 -0.50 -12.50 0 8
Dec 20 - 53.81 - - - 53.50 -0.31 -684.48 1 544 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6050 1 - - - 0.5 -0.50 -12.50 0 2
Mar 21 - 68.41 - - - 68.41 0 0 0 184 Dec 18 6100 0.5 - - - 0.5 0 0 0 8
Night Volume: 0 Day Volume: 45 Previous O/P: 9267 30 Day Interbank Cash Rate Futures (IB) Dec 18 6150 0.5 - - - - 0 0 0 8
SA Base Load Quarter Electricity Futures (BS) Dec 18 - 98.505 - - - 98.505 0 0 0 29371 Dec 18 6200 0.5 - - - - 0 0 0 12
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Jan 19 - 98.505 98.505 98.505 98.505 98.505 0 0 7680 17382 Dec 18 6250 0.5 - - - - 0 0 0 4
Mar 19 - 141.00 - - - 140.00 -1.00 -2160.00 0 192 Feb 19 - 98.510 98.510 98.510 98.510 98.510 0 0 13 31517 Dec 18 6275 - - - - - 0 0 0 5
Jun 19 - 99.96 - - - 99.96 0 0 0 198 Mar 19 - 98.510 98.515 98.515 98.515 98.515 0.01 12.33 1071 16017 Dec 18 6300 - - - - - 0 0 0 23
Sep 19 - 90.00 - - - 90.00 0 0 0 232 Apr 19 - 98.515 98.515 98.515 98.515 98.520 0.01 12.33 100 21997 Dec 18 6350 - - - - - 0 0 0 2
Dec 19 - 80.50 - - - 80.50 0 0 0 200 May 19 - 98.520 98.525 98.525 98.525 98.525 0.01 12.33 1373 36425 Dec 18 6400 - - - - - 0 0 0 12
Night Volume: 0 Day Volume: 0 Previous O/P: 1587 Jun 19 - 98.515 98.525 98.525 98.525 98.530 0.02 36.99 2 6096 Dec 18 6450 - - - - - 0 0 0 9
VIC Base Load Quarter Electricity Futures (BV) Jul 19 - 98.520 - - - 98.530 0.01 24.66 0 3185 Dec 18 6500 - - - - - 0 0 0 7
Dec 18 - 99.00 - - - 96.00 -3.00 -6624.00 0 1567 Aug 19 - 98.520 - - - 98.530 0.01 24.66 0 5349 Dec 18 6550 - - - - - 0 0 0 6
Mar 19 - 125.00 123.00 123.00 123.00 123.00 -2.00 -4320.00 5 1663 Sep 19 - 98.525 - - - 98.535 0.01 24.66 0 750 Dec 18 6600 - - - - - 0 0 0 12
Jun 19 - 95.25 94.00 94.00 94.00 94.00 -1.25 -2730.00 15 1615 Oct 19 - 98.525 - - - 98.535 0.01 24.66 0 152 Dec 18 6650 - - - - - 0 0 0 13
Sep 19 - 88.00 87.25 87.25 86.00 86.00 -2.00 -4416.00 4 1189 Nov 19 - 98.520 - - - 98.530 0.01 24.66 0 1298 Dec 18 6700 - - - - - 0 0 0 16
Dec 19 - 77.00 76.00 76.75 76.00 76.75 -0.25 -552.00 11 1073 Dec 19 - 98.515 - - - 98.530 0.02 36.99 0 250 Dec 18 6750 - - - - - 0 0 0 9
Mar 20 - 101.31 100.00 100.00 100.00 100.00 -1.31 -2861.04 2 901 May 20 - 98.460 98.475 98.475 98.475 98.480 0.02 49.32 10 10 Dec 18 6900 - - - - - 0 0 0 30
Jun 20 - 78.47 77.00 77.00 77.00 77.00 -1.47 -3210.48 4 688 Night Volume: 2155 Day Volume: 8094 Previous O/P: 169799 Dec 18 6950 - - - - - 0 0 0 27
Sep 20 - 67.73 - - - 67.50 -0.23 -507.84 0 506 90 Day Bank Accepted Bills Futures (IR)
Dec 20 - 60.77 61.50 61.50 61.50 61.50 0.73 1611.84 2 433 Mar 19 5800 85 61 61 58 58 -27.00 -675.00 5 5
Mar 21 - 84.99 - - - 84.99 0 0 0 155 Dec 18 - 97.990 97.980 97.990 97.980 97.980 -0.01 -24.42 19152 72662 Mar 19 5900 54.5 - - - 36 -18.50 -462.50 0 3
Jun 21 - 59.34 - - - 59.34 0 0 0 185 Mar 19 - 98.070 98.070 98.070 98.060 98.070 0 0 27401 239475 Mar 19 6000 33 - - - 21 -12.00 -300.00 0 14
Night Volume: 0 Day Volume: 43 Previous O/P: 10054 Jun 19 - 98.090 98.100 98.120 98.090 98.100 0.01 24.42 25497 210406 Mar 19 6100 19 - - - 12 -7.00 -175.00 12 0
Sep 19 - 98.100 98.110 98.110 98.090 98.100 0 0 16144 191150 Mar 19 6150 14.5 - - - 9 -5.50 -137.50 0 6
QLD Base Load Month Electricity Futures (EQ) Dec 19 - 98.080 98.100 98.100 98.070 98.080 0 0 19162 179781 Mar 19 6200 11 - - - 6.5 -4.50 -112.50 0 28
Dec 18 - 79.03 - - - 79.03 0 0 0 25 Mar 20 - 98.050 98.070 98.070 98.040 98.050 0 0 13938 123707
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Mar 19 6250 8 - - - 4.5 -3.50 -87.50 0 18
Jun 20 - 98.020 98.040 98.040 98.010 98.020 0 0 8622 103138 Mar 19 6300 6 - - - 3.5 -2.50 -62.50 0 6
NSW Peak Load Electricity Futures (PN) Sep 20 - 97.980 98.000 98.010 97.980 97.980 0 0 6645 62423 Mar 19 6400 3.5 - - - 1.5 -2.00 -50.00 0 24
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Dec 20 - 97.940 97.950 97.960 97.950 97.940 0 0 1844 19171 Mar 19 6450 2.5 - - - 1 -1.50 -37.50 12 12
Mar 19 - 137.52 - - - 135.00 -2.52 -2343.60 0 206 Mar 21 - 97.890 97.910 97.910 97.910 97.900 0.01 24.40 1045 4602 Mar 19 6500 2 - - - 1 -1.00 -25.00 0 1192
Jun 19 - 105.00 - - - 105.00 0 0 0 136 Jun 21 - 97.860 97.890 97.900 97.860 97.870 0.01 24.40 141 3016
Sep 19 - 102.00 96.50 96.50 96.50 96.50 -5.50 -5445.00 1 66 Sep 21 - 97.810 97.850 97.850 97.830 97.820 0.01 24.40 89 871 Mar 19 6550 1.5 - - - 0.5 -1.00 -25.00 0 7
Dec 19 - 90.00 - - - 90.00 0 0 0 65 Dec 21 - 97.790 - - - 97.790 0 0 0 57 Mar 19 6600 1 - - - 0.5 -0.50 -12.50 0 10
Mar 20 - 130.00 - - - 129.00 -1.00 -945.00 0 76 Mar 22 - 97.750 - - - 97.750 0 0 0 12 Mar 19 6650 1 - - - 0.5 -0.50 -12.50 0 8
Jun 20 - 94.50 - - - 93.75 -0.75 -697.50 0 77 Jun 22 - 97.710 - - - 97.720 0.01 24.38 0 40 Mar 19 6700 0.5 - - - - 0 0 0 5
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Sep 22 - 97.680 - - - 97.680 0 0 0 20 Mar 19 6750 0.5 - - - - 0 0 0 17
Night Volume: 0 Day Volume: 1 Previous O/P: 892 Night Volume: 70824 Day Volume: 68856 Previous O/P: 1210531 Mar 19 6800 0.5 - - - - 0 0 0 9
QLD Peak Load Electricity Futures (PQ) Mar 19 6900 0.5 - - - - 0 0 0 54
3 Year Commonwealth Treasury Bond Futures (YT) Mar 19 7050 - - - - - 0 0 0 27
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Dec 18 - 98.065 98.085 98.090 98.060 98.065 0 0 195418 1252590
Mar 19 - 123.00 - - - 123.00 0 0 0 142 Jun 19 6250 27 - - - 20 -7.00 -175.00 0 15
Mar 19 - 98.085 98.110 98.115 98.090 98.095 0.01 31.06 44159 106579 Jun 19 6300 22.5 15.5 15.5 15.5 16.5 -6.00 -150.00 24 0
Jun 19 - 90.95 - - - 86.00 -4.95 -4529.25 0 93 Night Volume: 79671 Day Volume: 159906 Previous O/P: 1359169
Sep 19 - 86.00 - - - 79.00 -7.00 -6825.00 0 72 Night Volume: 0 Day Volume: 72 Previous O/P: 1716
Dec 19 - 79.58 - - - 76.00 -3.58 -3383.10 0 72 3 Year Commonwealth Treasury Bond Put Options (YT) SPI 200 (A$25 x SPI200) Put Options (AP)
Mar 20 - 113.00 - - - 113.00 0 0 0 109 Dec 18 97.8 0.005 - - - - 0 0 0 2000
Night Volume: 0 Day Volume: 0 Previous O/P: 2000 Dec 18 4000 - - - - - 0 0 0 5254
Night Volume: 0 Day Volume: 0 Previous O/P: 698 Dec 18 4075 - - - - - 0 0 0 827
SA Peak Load Electricity Futures (PS) 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 4175 - - - - - 0 0 0 809
Mar 19 - 230.00 - - - 230.00 0 0 0 22 Dec 18 - 97.550 97.585 97.590 97.550 97.555 0.01 51.93 161455 1359510 Dec 18 4225 - - - - - 0 0 0 796
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Mar 19 - 97.545 97.570 97.585 97.545 97.555 0.01 103.83 15402 96785 Dec 18 4900 2.5 - - - 4 1.50 37.50 0 9
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Night Volume: 72141 Day Volume: 104716 Previous O/P: 1456295 Dec 18 4950 2.5 - - - 5 2.50 62.50 0 20
Dec 19 - 105.61 - - - 105.61 0 0 0 1 10 Year Commonwealth Treasury Bond Put Options (XT) Dec 18 5000 3 - - - 6 3.00 75.00 0 50
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Feb 19 97.3 0.020 - - - 0.020 0 0 0 2720 Dec 18 5075 4 - - - 7.5 3.50 87.50 0 1155
VIC Peak Load Electricity Futures (PV) Feb 19 97.4 0.045 - - - 0.040 -0.01 -51.20 0 2720 Dec 18 5100 4.5 - - - 8 3.50 87.50 0 13
Dec 18 - 107.00 - - - 107.00 0 0 0 233 Night Volume: 0 Day Volume: 0 Previous O/P: 5440 Dec 18 5150 5 - - - 10 5.00 125.00 0 11
Mar 19 - 180.40 - - - 177.00 -3.40 -3111.00 0 98 20 Year Treasury Bond Futures (LT) Dec 18 5200 6 - - - 12 6.00 150.00 0 13
Jun 19 - 117.65 - - - 117.65 0 0 0 129 Dec 18 - 97.200 97.210 97.210 97.210 97.200 0 0 4224 17635 Dec 18 5250 7 - - - 15 8.00 200.00 9 17
Sep 19 - 108.83 - - - 108.83 0 0 0 67 Mar 19 - 97.165 - - - 97.165 0 0 4152 3697 Dec 18 5300 9 - - - 19 10.00 250.00 0 26
Dec 19 - 95.42 - - - 95.42 0 0 0 55 Night Volume: 0 Day Volume: 8376 Previous O/P: 21332 Dec 18 5350 11 - - - 24.5 13.50 337.50 0 11
Night Volume: 0 Day Volume: 0 Previous O/P: 622 Dec 18 5375 12 - - - 28 16.00 400.00 0 515
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Dec 18 5400 14 - - - 32 18.00 450.00 13 1343
Dec 18 - 1.30 1.00 1.00 0.65 0.65 -0.65 -1435.20 2 712 Dec 18 5450 18 - - - 42 24.00 600.00 0 22
Mar 19
Jun 19
-
-
15.50
6.25
14.50
5.50
14.50
5.50
14.50
5.50
14.75
5.50
-0.75
-0.75
-1620.00
-1638.00
9
10
714
682
NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
5500
5525
23.5
27.5
-
-
-
-
-
-
56
64.5
32.50
37.00
812.50
925.00
4
0
10
1
Sep 19 - 5.65 5.40 5.40 5.00 5.25 -0.40 -883.20 45 660 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 5550 31.5 - - - 75 43.50 1087.50 0 7
Dec 19 - 5.98 - - - 5.74 -0.24 -529.92 15 618 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5600 43.5 - - - 99.5 56.00 1400.00 0 25
Mar 20 - 16.08 16.10 16.10 16.10 16.00 -0.08 -174.72 20 293 Dec 18 5650 60 - - - 130 70.00 1750.00 0 8
Jun 20 - 5.67 - - - 5.44 -0.23 -502.32 15 242 NZ - 90 Day Bank Bill Futures (BB)
Dec 18 - 98.03 98.02 98.02 98.02 98.03 0 0 504 59421 Dec 18 5675 70.5 - - - 148 77.50 1937.50 0 1155
Sep 20 - 5.58 - - - 5.57 -0.01 -22.08 0 80 Dec 18 5700 83 - - - 167 84.00 2100.00 0 1287
Dec 20 - 6.61 - - - 6.59 -0.02 -44.16 0 82 Mar 19 - 98.02 98.01 98.01 97.99 98.01 -0.01 -24.42 956 43504
Mar 21 - 17.75 - - - 17.21 -0.54 -1166.40 0 15 Jun 19 - 98.01 98.01 98.02 98.00 98.01 0 0 1470 37048 Dec 18 5750 112.5 205 205 205 208.5 96.00 2400.00 2 9
Jun 21 - 6.22 - - - 5.99 -0.23 -502.32 0 15 Sep 19 - 97.99 97.99 97.99 97.98 97.99 0 0 1178 43316 Dec 18 5800 149 - - - 254 105.00 2625.00 0 14
Night Volume: 0 Day Volume: 116 Previous O/P: 4113 Dec 19 - 97.96 97.95 97.96 97.95 97.96 0 0 642 16021 Dec 18 5825 169.5 - - - 277.5 108.00 2700.00 0 3
Mar 20 - 97.91 - - - 97.91 0 0 0 938 Dec 18 5850 191 - - - 301.5 110.50 2762.50 0 2
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Jun 20 - 97.87 - - - 97.87 0 0 0 469 Dec 18 5950 285 - - - 399.5 114.50 2862.50 0 1618
Dec 18 - 0.75 - - - 0.75 0 0 0 669 Night Volume: 85 Day Volume: 4665 Previous O/P: 200717 Dec 18 6000 334 - - - 449 115.00 2875.00 0 520
Mar 19 - 10.30 9.30 9.30 9.00 9.00 -1.30 -2808.00 10 827 Dec 18 6050 384 - - - 499 115.00 2875.00 0 1591
Jun 19 - 2.50 - - - 2.50 0 0 0 387 Otahuhu Base Load Quarter Electricity Futures (EA)
Sep 19 - 2.60 - - - 2.60 0 0 0 482 Dec 18 - 198.25 - - - 198.25 0 0 0 2090 Dec 18 6300 633.5 - - - 748.5 115.00 2875.00 0 1
Dec 19 - 4.65 4.50 4.50 4.45 4.45 -0.20 -441.60 25 514 Mar 19 - 101.25 98.00 98.00 98.00 98.00 -3.25 -7020.00 30 2344 Mar 19 3950 3.5 - - - 8 4.50 112.50 0 831
Mar 20 - 12.75 12.00 12.00 12.00 12.00 -0.75 -1638.00 7 778 Jun 19 - 93.20 92.50 92.50 92.35 92.35 -0.85 -1856.40 20 2230 Mar 19 4100 5.5 - - - 10.5 5.00 125.00 0 888
Jun 20 - 2.75 - - - 2.63 -0.12 -262.08 5 481 Sep 19 - 92.80 - - - 92.40 -0.40 -883.20 0 2081 Mar 19 4225 7.5 - - - 12.5 5.00 125.00 0 799
Sep 20 - 2.74 - - - 2.57 -0.17 -375.36 5 190 Dec 19 - 78.90 - - - 78.90 0 0 0 1265 Mar 19 4275 8.5 - - - 13.5 5.00 125.00 0 789
Dec 20 - 3.96 - - - 3.72 -0.24 -529.92 5 190 Mar 20 - 85.50 - - - 85.50 0 0 0 830 Mar 19 4625 17 - - - 26.5 9.50 237.50 0 980
Night Volume: 0 Day Volume: 57 Previous O/P: 4518 Jun 20 - 83.50 - - - 83.50 0 0 0 425 Mar 19 4650 18 - - - 27.5 9.50 237.50 0 18
Sep 20 - 87.00 - - - 87.00 0 0 0 765 Mar 19 4700 20 - - - 30.5 10.50 262.50 0 3
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Dec 20 - 73.60 - - - 73.60 0 0 0 330
Dec 18 - 5.00 - - - 5.00 0 0 0 160 Mar 19 4850 27.5 - - - 42.5 15.00 375.00 0 15
Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4900 30.5 - - - 47 16.50 412.50 0 12
Mar 19 - 41.25 - - - 41.25 0 0 0 329 Jun 21 - 82.50 - - - 82.50 0 0 0 170
Jun 19 - 6.00 - - - 5.75 -0.25 -546.00 0 73 Mar 19 4925 32.5 - - - 50 17.50 437.50 0 664
Sep 21 - 87.80 - - - 87.80 0 0 0 310 Mar 19 4950 34.5 - - - 53 18.50 462.50 0 7
Sep 19 - 5.25 - - - 5.00 -0.25 -552.00 0 55 Dec 21 - 76.00 - - - 76.00 0 0 0 180
Dec 19 - 7.75 - - - 7.75 0 0 0 127 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5000 38.5 - - - 59 20.50 512.50 0 21
Mar 20 - 34.00 - - - 34.00 0 0 0 163 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5050 43.5 - - - 66.5 23.00 575.00 0 7
Night Volume: 0 Day Volume: 0 Previous O/P: 1102 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5100 49 72 72 72 74.5 25.50 637.50 12 6
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5150 55 - - - 83.5 28.50 712.50 0 21
Dec 18 - 5.00 2.10 2.10 2.10 2.10 -2.90 -6403.20 10 675 Night Volume: 0 Day Volume: 50 Previous O/P: 13440 Mar 19 5200 62 - - - 94 32.00 800.00 0 15
Mar 19 - 30.50 - - - 28.75 -1.75 -3780.00 0 550 Mar 19 5225 66 - - - 99.5 33.50 837.50 0 980
Jun 19 - 4.59 - - - 4.30 -0.29 -633.36 0 296 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5250 70 - - - 105.5 35.50 887.50 0 22
Sep 19 - 4.12 - - - 4.10 -0.02 -44.16 0 292 Dec 18 - 168.70 - - - 168.70 0 0 0 1324 Mar 19 5300 79.5 - - - 119 39.50 987.50 0 8
Dec 19 - 5.24 - - - 5.24 0 0 0 385 Mar 19 - 92.00 90.00 90.00 86.50 86.50 -5.50 -11880.00 33 1563 Mar 19 5325 84.5 - - - 126 41.50 1037.50 0 298
Mar 20 - 25.50 - - - 25.50 0 0 0 352 Jun 19 - 90.00 87.00 87.00 85.50 85.50 -4.50 -9828.00 100 1790 Mar 19 5350 90 - - - 133.5 43.50 1087.50 0 17
Sep 20 - 5.00 - - - 4.56 -0.44 -971.52 0 105 Sep 19 - 89.35 85.50 85.50 85.50 85.50 -3.85 -8500.80 10 846 Mar 19 5375 96 - - - 141.5 45.50 1137.50 260 520
Dec 20 - 6.00 - - - 5.47 -0.53 -1170.24 0 105 Dec 19 - 72.40 - - - 72.40 0 0 0 559
Mar 20 - 70.00 - - - 70.00 0 0 0 430 Mar 19 5500 132.5 - - - 189.5 57.00 1425.00 0 664
Mar 21 - 26.00 - - - 23.72 -2.28 -4924.80 0 75 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 5800 274 - - - 363 89.00 2225.00 0 1724
Jun 21 - 5.16 - - - 4.71 -0.45 -982.80 0 65 Sep 20 - 86.50 - - - 86.10 -0.40 -883.20 0 391 Mar 19 6000 421.5 - - - 526.5 105.00 2625.00 260 520
Night Volume: 0 Day Volume: 10 Previous O/P: 3055 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6025 443 - - - 549 106.00 2650.00 0 1597
ASX Electricity QLD Base Load Strip Call Options (HQ) Mar 21 - 70.10 - - - 70.10 0 0 0 100 Mar 19 6100 508.5 - - - 618 109.50 2737.50 0 1578
Jun 20 70 2.05 - - - 1.64 -0.41 -895.44 0 165 Jun 21 - 79.55 - - - 80.00 0.45 982.80 0 180 Jun 19 4300 24.5 - - - 31.5 7.00 175.00 0 782
Jun 20 80 0.24 - - - 0.17 -0.07 -152.88 0 100 Sep 21 - 85.00 - - - 85.00 0 0 0 370 Jun 19 4400 29 - - - 37.5 8.50 212.50 0 1534
Dec 20 62 4.84 - - - 4.42 -0.42 -927.36 0 100 Dec 21 - 65.50 - - - 65.50 0 0 0 150 Jun 19 5150 104.5 - - - 138.5 34.00 850.00 0 745
Night Volume: 0 Day Volume: 0 Previous O/P: 1435 Mar 22 - 72.10 71.55 71.55 70.00 70.00 -2.10 -4536.00 120 60 Jun 19 5375 156 - - - 208.5 52.50 1312.50 260 520
ASX Electricity QLD Base Load Strip Put Options (HQ) Jun 22 - 85.00 - - - 85.00 0 0 0 100 Jun 19 5775 323 - - - 404 81.00 2025.00 0 745
Dec 20 60 2.78 - - - 3.05 0.27 596.16 0 135 Sep 22 - 81.95 - - - 81.95 0 0 0 60 Jun 19 6000 473.5 - - - 570 96.50 2412.50 260 520
Dec 20 62 4.16 - - - 4.48 0.32 706.56 0 100 Dec 22 - 69.00 - - - 69.00 0 0 0 90 Jun 19 6150 594 - - - 697.5 103.50 2587.50 0 1567
Dec 21 52 3.29 - - - 3.28 -0.01 -22.08 0 100 Night Volume: 0 Day Volume: 263 Previous O/P: 8793 Jun 19 6250 680.5 - - - 787.5 107.00 2675.00 0 1540
Night Volume: 0 Day Volume: 0 Previous O/P: 1170 Jun 19 6300 725 - - - 834 109.00 2725.00 0 1549
ASX Electricity VIC Base Load Strip Call Options (HV) Sep 19 4300 39.5 - - - 51.5 12.00 300.00 0 1601
Dec 20 65 14.18 - - - 13.70 -0.48 -1059.84 0 130 Sep 19 5250 183.5 - - - 230.5 47.00 1175.00 259 565
Jun 21 70 5.02 - - - 5.07 0.05 109.20 0 175 TOP TRADING EXCHANGE TRADED OPTIONS Sep 19
Sep 19
5450
5750
251
393.5
-
-
-
-
-
-
310.5
472
59.50
78.50
1487.50
1962.50
0
0
1283
1283
Dec 21 70 4.09 - - - 4.08 -0.01 -22.08 0 100 Contracts Traded
Night Volume: 0 Day Volume: 0 Previous O/P: 1349 Sep 19 5875 471.5 - - - 557.5 86.00 2150.00 259 565
ASX Code Issuer Name Total Call Put Sep 19 5950 523.5 - - - 614 90.50 2262.50 0 1618
ASX Electricity VIC Base Load Strip Put Options (HV)
Dec 20 61 0.56 - - - 0.60 0.04 88.32 0 100 ANZ ANZ Banking Grp 18385 12149 6236 Sep 19 6075 617.5 - - - 714.5 97.00 2425.00 0 1585
Jun 21 62 3.15 - - - 3.10 -0.05 -109.20 0 150 BHP BHP 13642 7489 6153 Night Volume: 0 Day Volume: 1598 Previous O/P: 48148
Night Volume: 0 Day Volume: 0 Previous O/P: 530 CBA C’wlth Bank of Aust 16457 6743 9714
Victorian Wholesale Gas Futures (GX) CYB CYBG 6900 0 6900
Dec 18 - 9.75 - - - 9.75 0 0 0 10 FMG FORTESCUE METALS GRP 14385 7695 6690
Mar 19 - 10.85 10.85 10.85 10.85 10.85 0 0 9 114 IFL IOOF Hldgs 10855 240 10615 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 NCM NEWCREST MINING 7022 3242 3780 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 RIO Rio Tinto 11944 4068 7876
Dec 19 - 10.45 - - - 10.45 0 0 0 130 WBC Westpac Banking 11730 6945 4785 Calls $13,343,880 120,513
Night Volume: 0 Day Volume: 9 Previous O/P: 449 XJO S&P/ASX 200 45659 14113 31546 Puts $40,077,168 139,199
Tables 19
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Dec 3 Dec 10 Dec 3 Dec 10 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.50 pc 1.50 pc US, dollar .............. 0.7218/0.722 Norway, krone ........ 6.1228/6.1273 $A/$US ............. 0.7192 0.7215 ’Interbank market’
US 10-year Treasury Bond yields................... 3.05 pc 2.84 pc UK, pound ............. 0.5665/0.5667 Pakistan, rupee ....... 100.01/101.8 $A/Euro ............. 0.6320 0.6312 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 81.08 81.15 1 month.... ................. 3/5
Europe, euro .......... 0.6311/0.6315 Papua NG, kina........ 2.3704/2.494
US 30-year Treasury Bond yields................... 3.33 pc 3.13 pc $A/£ ................. 0.5649 0.5663 2 months .. ................. 7/8
180 day dealers bill rate ........................... 1.95 pc 1.98 pc Brunei, dollar .......... 0.9883/0.9891 Philippines, peso ..... 38.082/38.114
$A/Sfranc........... 0.7122 0.7128 3 months .. .............. 10/12
5 year Bond Yield (Apr 2023) ...................... 2.213 pc 2.048 pc US Federal Funds Canada, dollar ........ 0.9596/0.9601 Saudi Arabia, riyl ...... 2.7078/2.7089 $A/$NZ ............. 1.0457 1.0464 4 months .. .............. 14/15
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 4.9763/4.9782 Singapore, dollar ..... 0.9884/0.9891 $A/$US range ...... 0.7165/0.7227 5 months .. .............. 18/19
10 year Bond Yield (Nov 2028) .................... 2.617 pc 2.441 pc
Denmark, kroner ...... 4.7117/4.7144 Solomon Is, dollar .... 5.5543/5.9375 Hedge Rate......... 0.7188 6 months .. .............. 21/23
International US Bank Acceptances 12 months . .............. 46/49
Fiji, dollar .............. 1.5091/1.545 S Africa, rand.......... 10.1769/10.1834
$US Hedge Rate ................................... 0.7362 0.7188 1 month bank buy .................................. 2.400 pc 2.400 pc
Fr Pacific, franc ....... 74.9/75.59 Sri Lanka, rupee ...... 129.094/129.238 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5326 0.5211 3 months bank buy ................................ 2.670 pc 2.720 pc Hong Kong, dollar .... 5.6394/5.6411 Sweden, krona ........ 6.5063/6.5103 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.790 pc 2.840 pc India, rupee ........... 51.481/51.502 Switzerland, franc .... 0.7131/0.7134 $NZ ................ 1 0.6895 0.5413 0.6031 0.6814 77.565
Indonesia, rupiah .....10487.75/10497.88 Thailand, baht ......... 23.7/23.72 USD ................ 1.4503 1 0.7850 0.8747 0.9882 112.495
1 year............................................... 1.918 pc 1.905 pc German
Japan, yen............. 81.18/81.21 Tonga, pa’anga ....... 1.557/1.669
£Stg................ 1.8476 1.2739 1 1.1142 1.2589 143.31
2 years ............................................. 2.000 pc 1.930 pc 10-year Government Bond yield.................... 0.322 pc 0.247 pc Malaysia, ringgit ...... 3.0092/3.0136 W Samoa, tala ......... 1.811/1.918
Euro ................ 1.6582 1.1433 0.8975 1 1.1298 128.62
3 years ............................................. 2.110 pc 1.974 pc Japan N Zealand, dollar ...... 1.0462/1.0473 Gold - 1 oz, ............ 1732.06/1730.47
Sfranc.............. 1.4676 1.0119 0.7944 0.8851 1 113.838
5 years ............................................. 2.418 pc 2.280 pc JGB 10-year yield ................................... 0.083 pc 0.038 pc Source: Thomson Reuters — Dec 10, 2018 Yen’000............ 12.892 8.889 6.9780 7.7751 8.784 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.895 pc 1.920 pc 2-year yield ......................................... 0.766 pc 0.740 pc REPRESENTATIVE RATES PER $A
Units ................... Dec 4 Dec 5 Dec 6 Dec 7 Dec 10
3/6 ................................................. 1.885 pc 1.884 pc 10-year yield ....................................... 1.356 pc 1.273 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7375 0.7288 0.7226 0.7233 0.7221
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.898 pc 1.856 pc Yen . . . . . . . . . . . . . . . . . 83.41 82.35 81.39 81.62 81.20
£Stg . . . . . . . . . . . . . . . . 0.5785 0.5742 0.5677 0.5662 0.5666 1 .................... 1.75 0.96 2.40 -0.50 -1.00 -0.35
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6481 0.6433 0.6368 0.6359 0.6318 3 .................... 2.00 0.91 2.72 -0.45 -0.89 -0.52
3 months ........................................... 2.7361 pc 2.7711 pc $NZ . . . . . . . . . . . . . . . . . 1.0598 1.0541 1.0517 1.0502 1.0482 6 .................... 2.05 1.12 2.84 -0.40 -0.90 -0.30
6 months ........................................... 2.8946 pc 2.8858 pc KRW . . . . . . . . . . . . . . . . 816.89 812.61 808.72 808.40 813.06 12 .................. 2.27 1.11 3.08 -0.35 -0.80 -0.31
CHRenm . . . . . . . . . . . 5.0447 5.0048 4.9700 4.9699 4.9770
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — December 10, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.59 22.45 22.30 22.31 22.31
3 months ........................................... 35 bps 40 bps mth year $Sing . . . . . . . . . . . . . . . 1.0064 0.9971 0.9900 0.9903 0.9892
Dec 6 Dec 7 % rtn % rtn InRuph . . . . . . . . . . . . . 10532 10510 10520 10458 10498
Australian Treasury Bonds Treasury 0 + yrs ............ 9841.13 9846.28 0.94 4.08
Semi-Govt 0 + yrs .......... 10776.85 10778.69 0.52 3.38 $HK . . . . . . . . . . . . . . . . . 5.7583 5.6888 5.6469 5.6507 5.6418 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 2.077 1.930 Credit 0 + yrs ............... 9805.62 9805.9 0.45 3.45 MlyR . . . . . . . . . . . . . . . . 3.0608 3.0289 3.0107 3.0097 3.0112
US Japan
Cwlth 10 year (21.11.28) .......................... 2.617 2.441 Comp Bd 0 + yrs ............ 9470.33 9473.45 0.72 3.73 SF . . . . . . . . . . . . . . . . . . 0.7345 0.7284 0.7198 0.7180 0.7138
Govt 0 + yrs ................. 3107.84 3109.12 0.81 3.86 1 Month......................... 0.6807 1 Month......................... 76.17
SDR . . . . . . . . . . . . . . . . 0.5334 0.5252 0.5217 0.5228 0.5211
NSW 3 year (30.06.21) ............................ 2.663 2.546 Bank Bill 0 + yrs............ 8843.57 8843.95 0.03 1.8 3 Months ....................... 0.6814 3 Months ....................... 75.69
Govt Infl 0 + yrs ............ 7020.9 7026.49 0.81 3.07 TWI . . . . . . . . . . . . . . . . . 63.4 63.4 62.4 62.4 62.3
NSW 10 year (15.11.28)........................... 3.034 2.910 Master 0 + yrs .............. 2924.63 2925.51 0.62 3.48 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Dec 10, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1100 – 10 December, 2018
Series Offered: 3.25% 21 April 2029. Amount offered $700 mln. Amount allotted
Indicative mid-rates of selected Commonwealth Government securities.
Fixed Coupon Bonds Yield
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
MORNING BRIEFING $700 mln. Weighted average bid: 2.4146%. Worst bid-Best bid: 2.425-2.4100 (%). % pa Total on 3.00 NSW 20/04/29 2.989 5.75 QLD
+2.2
6.00 QLD
22/07/24
14/06/21
2.535
2.065
+0.8
+0.6
Number of bids allocated in full: 5. Coverage ratio: 2.7500. Coupon Maturity 10/12 Issue $B 3.00 NSW 20/05/27 2.803 +1.5
5.25% .................... 15 Mar 2019 1.731 13.2B 3.50 NSW 20/03/19 1.877 6.00 QLD
–1.1 21/07/22 2.263 +0.4
TREASURY BOND TENDER 6.25 QLD 21/02/20 2.119 +1.3
2.75% .................... 21 Oct 2019 1.872 14.9B
BEFORE Results of Tender Number 1099 – 5 December, 2018
Series Offered: 2.75% 21 November 2029. Amount offered $1,000 mln. Amount 4.50% .................... 15 Apr 2020 1.925 23.6B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
3.103
3.287
–4.1
2.25 SA
+1.8
15/08/24 2.620 +1.5
THE allotted $1,000 mln. Weighted average bid: 2.5425%. Worst bid-Best bid: 1.75% ....................
2.00% ....................
21 Nov 2020
21 Dec 2021
1.922
1.925
25.5B
17.8B 4.00 NSW 8/04/21 2.107
5.00 SA
1.50 SA
+1.0
20/05/21
22/09/22
2.169
2.355
+1.1
+2.3
BELL 2.55-2.5350 (%). Number of bids allocated in full: 9. Coverage ratio: 2.5100.
5.75% .................... 15 Jul 2022 1.939 25.0B 4.00 NSW 20/04/23 2.306 3.25 TAS
+0.0 24/01/28 2.992 +0.6
TREASURY BOND BUY BACK TENDER 5.50% .................... 21 Apr 2023 2.030 24.1B 3.25 TAS 19/02/26 2.831 +0.0
4.00 NSW 20/05/26 2.662 +0.5
4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 44 – 10 December, 2018 2.75% .................... 21 Apr 2024 2.148 25.5B
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $700 mln. Offers 5.00 NSW 20/08/24 2.461 +0.9
0.00 VIC 7/10/35 3.051 +0.8
3.25% .................... 21 Apr 2025 2.234 27.9B
accepted $305 min. Weighted average offer: 1.9100%. Worst offer-Best offer: 4.25% .................... 21 Apr 2026 2.310 32.4B 5.50 NSW 1/11/28 2.889 +0.8
1.75 VIC 27/07/21 2.146 –0.2
briefing brings you up to date with 1.90-1.92 (%). Number of offers allocated in full: 15. Total coverage ratio: 4.9157. 4.75% .................... 21 Apr 2027 2.363 29.7B 6.00 NSW 1/03/22 2.174 2.25 VIC
+1.1 29/10/21 2.193 +0.4
Series Repurchased: 1.75% 21 November 2020. Total tender size $700 mln. Offers 3.00 VIC 20/10/28 2.907 +1.7
markets around the globe. Our expert 2.75% .................... 21 Nov 2027 2.412 28.0B 6.00 NSW 1/04/19 1.817 –1.2
4.25 VIC 20/12/32 3.143 +1.4
accepted $395 min. Weighted average offer: 1.9011%. Worst offer-Best offer: 2.25% .................... 21 May 2028 2.437 27.8B 6.00 NSW 1/05/20 2.089 +3.1
team delivers Australia’s most 1.85-1.91 (%). Number of offers allocated in full: 17. Total coverage ratio: 4.9157. 2.75% .................... 21 Nov 2028 2.439 25.6B 6.00 NSW 1/05/23 2.224
4.75 VIC
+0.0
20/11/30 3.028 +0.3
5.00 VIC 20/11/40 3.352 +0.8
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER 3.25% .................... 21 Apr 2029 2.442 25.2B 5.50 VIC 17/11/26 2.684 +1.1
2.75 QLD 20/08/27 2.900 +1.4
Results of Tender Number 174 – 27 November, 2018 2.75% .................... 21 Nov 2029 2.460 18.1B 5.50 VIC 17/11/26 2.684 +1.1
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 2.50% .................... 21 May 2030 2.481 10.0B 3.00 QLD 22/03/24 2.522 +1.0
3.25 QLD 21/07/28 2.970 5.50 VIC
+1.1 17/12/24 2.513 +0.9
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 4.50% .................... 21 Apr 2033 2.602 13.9B 5.50 VIC 17/12/24 2.513 +0.9
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 2.75% .................... 21 Jun 2035 2.730 7.0B 3.50 QLD 21/08/30 3.154 +1.0
6.00 VIC 15/06/20 2.098 +1.5
3.75% .................... 21 Apr 2037 2.783 11.6B 4.00 QLD 21/06/19 1.970 +1.0
6.00 VIC 17/10/22 2.258 +0.8
only at www.afr.com TREASURY NOTE TENDER 3.25% .................... 21 Jun 2039 2.855 8.0B
Results of Tender Number 25/18 – 6 December, 2018 4.20 QLD 20/02/47 3.581 6.50 VIC
+1.8 15/03/33 3.325 –3.4
3.00% .................... 21 Mar 2047 2.976 13.0B 2.50 WA 23/07/24 2.613 +1.7
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.25 QLD 21/07/23 2.406 +0.0
2.50 WA 22/07/20 2.148 +0.4
/financial review 12 April 2019 500 1.8632 1.90-1.82 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 4.75 QLD 21/07/25 2.646 +2.4
2.75 WA 20/10/22 2.363 +2.2
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.50 QLD 21/06/21 2.186 +0.7
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
3.00 WA 21/10/26 2.858 +0.8
@financialreview Nov 20 n/a Nov 27 0.385 Aug 35 n/a Aug 40 0.620 Feb 50 0.960 Source: Reser ve Bank of Australia December 10, 2018. Source: Thomson Reuters December 10, 2018.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 103.37 99.00 100.30 100.20 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.20 80 799.108 100.20 100.30 - 3.69 25/02/19 -
105.93 99.486 103.151 103.00 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 103.00 23 232.978 103.00 104.499 100 8.00sa 29/06/18 10/07/21 107.37 99.80 103.45 103.141 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.15 57 592.146 103.15 103.42 - - 22/02/19 -
107.25 102.00 103.00 102.75 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 103.00 18 184.210 102.00 103.00 100 1.00sa 17/12/18 7/06/21 102.97 99.592 - - CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.591 - - - - - 4.01 17/12/18 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.41 - - 100.41 - 100 7.75q 2/10/18 24/12/20 99.60 95.21 96.29 96.01 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 96.15 88 845.918 96.02 96.199 - 3.31 17/12/18 -
102.25 98.00 101.70 101.70 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.70 1 13.221 100.20 101.99 100 7.75q 2/10/18 24/12/21 109.02 103.76 104.529 104.33 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 104.33 109 1141.46 104.00 104.33 - 4.99 17/12/18 -
104.485 99.90 100.50 100.10 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 100.15 79 795.370 100.15 100.30 - - 17/12/18 -
Floating Rate Notes 100.30 96.70 97.55 97.03 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 97.169 62 602.449 97.06 97.169 - - 17/12/18 -
104.95 100.40 100.75 100.40 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 100.40 104 1047.00 100.40 100.70 100 5.73q 10/12/18 8/06/39 108.96 102.30 104.60 103.61 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 103.61 22 228.093 103.61 103.85 - - 17/12/18 -
102.65 99.50 - - AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 100.85 - - - - 100 4.57q 18/12/18 18/12/23 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - .94 .974 - - 20/12/18 -
105.699 102.40 103.471 103.47 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.47 - 4.967 103.46 103.90 100 4.74q 14/01/19 15/12/20 105.00 99.20 101.84 101.52 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.52 8 79.003 101.52 101.80 - 4.54 25/03/19 -
83.00 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 82.50 - - 82.55 84.49 100 2.94q 4/03/19 - 110.30 102.50 105.40 105.10 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.30 18 186.680 105.30 105.40 - 6.06 18/03/19 -
104.93 99.75 102.90 101.66 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 101.66 24 244.437 101.70 102.25 100 5.92q 14/12/18 23/04/75 105.13 100.155 101.69 101.10 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 101.30 92 933.704 101.10 101.45 - - 17/12/18 -
103.99 100.00 101.61 101.50 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.50 4 35.864 101.50 102.25 100 6.14q 8/01/19 30/06/19 84.25 77.10 83.49 83.22 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.49 18 153.148 83.40 83.60 - - 16/10/18 -
88.40 80.00 85.60 85.30 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 85.40 16 136.859 85.30 85.40 100 3.64q 15/01/19 - 102.91 99.80 100.50 100.30 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 100.42 132 1321.93 100.30 100.39 - 3.60 20/12/18 -
88.05 76.99 83.25 82.75 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.00 183 1515.98 82.89 83.00 100 3.19q 15/02/19 - 103.00 98.60 100.051 99.81 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 99.85 149 1490.82 99.85 99.90 - 3.62 17/12/18 -
105.00 101.75 103.00 103.00 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.00 1 11.330 102.75 103.00 100 6.57q 7/01/19 5/10/22 103.08 99.55 102.109 101.65 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.70 263 2677.58 101.65 101.70 - 3.79 24/12/18 -
109.00 104.10 108.00 107.02 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 107.02 11 115.546 107.00 107.75 100 5.82q 7/01/19 5/10/23 109.00 103.02 105.09 104.612 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.09 36 373.270 104.753 105.10 - 4.82 7/01/19 -
79.00 74.80 78.60 78.60 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.60 2 14.934 78.60 78.95 100 2.69q 4/03/19 - 105.00 101.01 103.40 102.80 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.80 81 835.499 102.70 103.249 - - 20/12/18 -
104.58 100.55 101.50 101.32 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.32 9 92.393 101.33 101.70 100 5.02q 7/01/19 5/07/19 110.00 100.01 103.49 102.52 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 102.52 8 85.913 101.25 102.52 - 4.92 23/04/19 -
106.00 102.00 104.00 103.80 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 103.80 14 148.328 103.75 104.00 100 6.68q 21/01/19 21/04/22 103.33 99.45 100.45 99.97 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 99.97 19 190.411 100.00 100.35 - 3.72 17/12/18 -
105.49 99.06 102.00 101.212 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 101.55 27 274.098 101.212 101.64 - - 17/12/18 -
Convertible Notes 105.00 97.50 99.01 99.01 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 99.01 4 38.812 99.01 99.55 - - 17/12/18 -
1.025 .98 .99 .99 CAMG C BOND 6.25% 30-11-21 QLY RED............................... .99 116 11.496 .99 .999 .96 6.25q 12/12/18 30/11/21 101.00 94.36 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 - - 93.00 94.35 - - 3/08/18 -
102.00 100.43 102.00 102.00 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 102.00 20 201.348 101.90 102.00 100 5.70q 31/12/18 22/06/23 102.90 99.69 100.10 99.92 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.00 44 440.402 100.00 100.10 - 3.68 18/12/18 -
104.60 100.52 101.15 100.52 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 100.52 34 343.930 100.52 101.00 100 5.92q 17/12/18 31/12/36 101.50 96.24 98.99 98.55 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 98.748 66 656.468 98.60 98.748 - 3.51 24/12/18 -
102.40 98.01 99.99 99.70 NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.71 25 248.543 99.71 99.71 100 5.50sa 28/09/18 31/03/20 104.50 100.91 102.40 102.30 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.32 44 450.457 102.32 102.39 - 4.17 24/12/18 -
90.25 82.50 85.25 85.25 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.25 3 24.978 84.50 85.15 100 6.00sa 15/04/19 15/04/2100 108.36 103.00 104.73 104.34 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.35 110 1149.06 104.35 104.68 - 4.81 31/12/18 -
99.88 95.401 96.61 96.081 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.20 35 334.285 96.20 96.30 - - 24/12/18 -
Hybrid Securities 107.00 99.26 100.90 100.60 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.60 14 140.870 100.50 100.60 - 7.00 12/12/18 -
109.93 99.95 103.75 103.40 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.40 15 158.469 103.40 103.75 - 5.49 24/12/18 -
104.378 99.36 101.189 100.78 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 100.80 55 550.713 100.80 101.139 - 3.81 1/03/19 - Australian Government Bonds
103.50 94.006 99.60 99.35 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 99.35 73 728.821 99.35 99.599 - 3.76 25/03/19 - 102.425 102.425 102.425 102.425 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.425 2 20.485 101.80 102.424 100 5.25sa 15/03/19 15/03/19
104.15 98.58 100.30 100.10 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.101 41 414.053 100.10 100.16 - 4.00 25/03/19 - 101.608 101.608 101.608 101.608 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 101.608 - 4.674 101.56 101.992 100 3.00sa 21/03/19 21/03/47
107.70 102.61 105.09 104.602 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.083 82 859.194 104.75 105.08 - - 20/12/18 - 104.26 104.26 104.26 104.26 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 104.26 3 31.278 103.85 104.24 100 4.50sa 15/04/19 15/04/20
104.15 99.00 100.95 100.75 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.95 68 683.369 100.80 100.95 - - 20/12/18 - 106.429 106.429 106.429 106.429 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 106.429 1 12.239 106.398 106.898 100 3.25sa 23/04/19 21/04/25
102.38 97.30 99.59 99.15 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.26 16 158.456 98.62 99.25 - - 15/11/18 - 119.11 119.11 119.11 119.11 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 119.11 - - 118.85 119.08 100 4.75sa 23/04/19 21/04/27
103.50 98.23 100.02 99.82 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 99.82 28 283.645 99.82 100.00 - 3.72 30/05/19 - 107.842 107.842 107.842 107.842 GSBG29 TB 3.25% 21-04-29 SEMI.......................................... 107.842 1 12.402 104.10 108.593 100 3.25sa 23/04/19 21/04/29
104.89 99.752 100.93 100.70 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 100.70 4 43.569 100.70 100.93 - 4.26 17/12/18 - 109.58 109.51 109.58 109.51 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.51 1 14.352 109.50 109.51 100 5.75sa 15/05/19 15/05/21
103.74 97.10 99.83 98.94 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 98.94 12 114.554 98.94 99.00 - - 13/12/18 - 100.037 100.037 100.037 100.037 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 100.037 20 200.074 99.90 100.03 100 1.75sa 21/05/19 21/11/20
20
Tables
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
.
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Dec 7 Dec 10
December 7, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1239.33 1248.40 –558.72 to 24,388.95 *
All-World............................. 301.41 312.96 316.37 2.64 Hong Kong .......................... 973.07 970.05 980.62 3.11
AW Asia Pac ex Jpn HK Au NZ .... 287.73 282.33 285.40 2.85 Hungary ............................. 3768.84 289.36 292.51 2.19 Iron Ore Spot 62% grade $US/t .............. 66.59 66.51 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
773.44
540.90
129.06
715.01
563.81
129.06
722.80
569.95
130.47
2.77
2.27
3.57
India..................................
Indonesia ............................
2532.32
3360.97
1659.36
378.62
1677.45
382.75
1.72
3.02
Kuala Lumpur Spot Tin $US/t ................ 19,150 19,020 . –219.01 to 6969.25 *
Ireland ............................... 381.87 391.98 381.87 1.36 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
119.93
224.02
312.87
119.93
220.44
283.56
121.24
222.85
328.19
3.82
2.66
2.62
Israel .................................
Italy...................................
Japan ................................
460.36
118.41
107.69
184.72
93.27
151.17
186.73
118.41
152.82
3.23
4.33
2.24
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8408
2676
8537
2713
. –62.87 to 2633.08 *
AW ex Europe ....................... 564.24 573.93 580.18 2.35 UK (FTSE 100)
,
Korea ................................ 291.44 1179.58 1192.44 2.58 Aust Lead Scrap Base ........................ 2678 2717
AW ex Eurobloc..................... 330.07 331.76 335.37 2.55 Kuwait ............................... 350.77 349.50 353.31 3.38
AW ex Greece ....................... 158.53 158.53 160.26 2.64 Latin America ....................... 1063.75 549.36 555.34 3.15 Aust Nickel Scrap Base....................... 14,933 14956 +74.06 to 6778.11 *
AW ex Hong Kong ex China ....... 1837.27 1703.87 1722.44 2.64 Malaysia ............................. 231.69 624.09 630.89 3.37 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
314.93
523.69
298.19
327.45
427.55
311.53
331.02
432.21
314.92
2.68
3.32
2.64
Mexico...............................
Middle East & Africa ................
Netherlands .........................
133124.37
1113.81
473.21
6022.65
665.26
535.92
6088.29
672.51
473.21
2.74
3.49
3.34
Gold $/oz .....................................
Silver $/oz....................................
1718.55
20.20
1734.75
20.39
, +12.59 to 3058.53 *
AW ex UK............................ 308.65 324.48 328.02 2.54 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
246.01
592.16
377.49
264.65
396.17
373.78
267.54
400.49
377.86
3.33
3.67
2.15
New Zealand ........................
Nordic................................
North America ......................
85.06
217.04
372.41
109.94
243.18
374.27
111.13
245.83
378.35
5.47
3.63
2.13
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1105.06
1671.97
1114.44
1717.37
. –22.89 to 10,788.09 *
Norway .............................. 847.41 735.91 743.93 3.94 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
521.23
291.25
487.12
535.94
295.02
479.25
541.78
298.24
484.48
3.37
2.84
2.89
Pakistan .............................
Peru ..................................
1130.94
159.00
496.07
2368.13
501.48
2393.94
5.79
1.72
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Dec 6
6112.0
Dec 7
6173.0
. –141.87 to 14,795.13 *
Asia Pacific ex Japan............... 461.03 499.29 504.73 3.24 Philippines .......................... 642.73 244.68 247.35 1.78
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
421.30
523.43
1987.67
476.61
613.57
1806.99
481.81
620.25
1826.68
3.40
3.44
3.58
Poland ...............................
Portugal .............................
Qatar .................................
12506.71
107.86
304.96
168.04
89.54
304.93
169.87
107.86
308.26
2.71
4.86
3.82
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
18,950
1947.0
18,930
1965.0 . –459.18 to 21,219.50
Russia ............................... 278.36 278.36 281.39 6.00 Zinc S.H.G. sett tonne $US................... 2692.0 2709.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
436.61
3634.77
469.98
452.92
3634.77
510.00
457.86
3674.38
515.56
3.03
2.88
4.77
Secondary Emerging...............
Singapore ...........................
790.69
314.49
657.73
498.16
664.90
503.59
2.72
4.39
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1945.0
10,855
1962.0
10,815
. –107.30 to 8660.02
Austria ............................... 297.64 333.67 297.64 3.55 South Africa ......................... 3178.70 1035.01 1046.29 3.30
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
392.25
3475.56
547.78
449.14
488.91
569.11
392.25
494.24
575.31
4.02
3.40
3.41
Spain.................................
Sweden..............................
Switzerland..........................
379.11
1514.60
470.32
342.59
1134.40
764.79
379.11
1146.76
773.12
3.98
3.93
3.25
COAL $US per tonne Dec 6 Dec 7 . –358.77 to 25,704.99
globalCOAL RB Index™ ....................... 93.31 93.31
Korea (KOSPI)
.
Chile ................................. 901.95 951.11 961.48 3.00 Taiwan ............................... 76.77 312.43 315.83 4.47
China (HK Listed) ................... 3302.27 3289.64 2589.37 3.24 Thailand ............................. 158.05 124.12 125.48 3.06 globalCOAL DES ARA Index™................. 86.38 89.33
China................................. 25155.71 2962.56 2994.84 2.52 Turkey................................ 27351.69 68.41 69.16 4.94
–21.97 to 2053.79
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4373.92 2914.16 2945.92 2.81 UAE .................................. 316.30 316.28 319.73 4.93
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1216.65
2010.53
242.44
307.99
2255.72
260.55
311.34
2280.30
263.39
6.73
2.45
2.85
UK....................................
USA ..................................
World.................................
411.73
1107.90
496.31
354.30
1107.90
555.31
358.16
1119.97
561.36
4.47
2.07
2.64
OIL $US per bbl
WTI Cushing Spot.............................
Dec 6
51.49
Dec 7
52.71
. –22.03 to 2706.69
Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 401.26 503.54 509.03 3.76 World ex Greece .................... 161.41 161.41 163.17 2.64 Nymex Crude Future .......................... 50.96 52.47
Developed EMEA................... 324.87 311.13 314.52 3.76 © FTSE International Limited 2001. All Rights Reserved –113.34 to 9647.54
Developed Europe.................. 197.13 222.75 225.18 3.77 Dated Brent Spot ............................. 57.42 60.31
Dev Europe ex Eurobloc ex UK.... 214.44 254.54 257.31 3.31 Tapis .......................................... 60.62 63.51 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
185.98
209.00
239.44
237.12
242.05
239.70
3.49
3.38
AUSTRALIAN POWER INDICES Dec 7
. –39.68 to 6086.68 +
Developed Eurozone ............... 162.82 199.99 202.17 3.57 MSCI GLOBAL INDICES Singapore (Straits Times)
.
Developed ex Eurobloc ............ 316.56 327.09 330.66 2.48 Index EPI NPI
Developed ex Japan ............... 301.95 322.73 326.25 2.63 Dec 7 Dec 6 %chng %chng for
Developed ex North America...... 208.75 236.87 239.46 3.38 2018 2018 for yr yr in $A 2018 ................................. 82.66 87.07 –31.98 to 3079.14 +
Developed ex UK ................... 294.87 319.70 323.18 2.47 2019 ................................. 84.85 89.30
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
216.10
288.78
481.65
244.72
307.76
351.33
247.39
311.11
355.16
3.38
2.59
5.14
USA .......................
United Kingdom .........
2535.1
1964.5
2564.5
1942.8
-0.4
-11.8
8.0
-9.9
2020 .................................
2021 .................................
70.83
61.72
73.42
64.42
. –16.65 to 1663.89 +
Canada ................... 1911.6 1912.7 -7.9 -5.9
India (Sensex)
.
Egypt................................. 4663.26 180.61 182.58 3.93
Japan ..................... 966.2 959.6 -10.0 -2.5 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 337.76 314.57 318.00 3.80 –572.12 to 35,101.13 +
France .................... 1745.4 1732.5 -8.7 -6.1 Electricity Market regions. Source: ASX Energy
Emerging ............................ 643.94 484.68 489.96 3.12
Emerging Asia Pacific .............. 487.36 429.94 434.63 2.82 Germany.................. 867.5 868.2 -17.8 -15.5
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
607.42
467.84
976.83
412.72
349.34
985.43
417.22
353.15
996.17
4.29
5.53
3.82
Switzerland...............
Australia ..................
New Zealand .............
1167.2
1143.6
131.6
1155.6
1137.1
131.4
-6.5
-6.2
-1.8
-0.5
-6.2
2.7
. –3.74 to 1649.99 +
Singapore ................ 1622.0 1626.3 -10.0 -4.9 World (MSCI)
.
Emerging Latin America ........... 1063.75 549.36 555.34 3.15
Eurobloc ............................. 162.78 199.94 202.11 3.57 Hong Kong ............... 15607.3 15604.1 -10.2 -2.7
Europe ............................... 199.82 222.76 225.19 3.82 INTERNATIONAL - IN US DOLLARS
–25.6 to 1965.2 *
Europe Asia Pacific ................. 227.18 251.76 254.50 3.32 World...................... 1981.1 1990.8 -5.8 2.1
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
269.33
239.04
352.34
243.43
356.18
246.08
3.58
4.05
EAFE ......................
Europe ex UK ............
1768.7
1789.7
1758.4
1777.7
-13.8
-15.1
-6.5
-8.0 , +2.96 to 190.52 *
Europe ex UK ....................... 187.70 236.62 239.19 3.58 World ex Australia ....... 2019.1 2029.6 -5.6 2.3 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
702.52
447.74
347.19
641.33
495.67
388.94
702.52
447.74
347.19
4.55
3.47
3.30
Kokusai Index............
Pacific ....................
2003.2
2548.9
2014.6
2539.9
-5.4
-10.7
2.5
-3.3
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Dec 7, 2018
Aluminium HG .............1,042,900 Nickel........................ 210,870
, +23.7 to 2898.3 *
Greater China ....................... 354.22 360.52 364.45 3.07 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 124,450 Tin .............................. 2,865 * Indices for December 7, 2018
Greece ............................... 30.65 14.29 30.65 3.82 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 104,450 Zinc.......................... 113,125 + Latest available Source: Thomson Reuters

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

Tuesday 11 December 2018

Australian Sharemarket Trading data for Monday, December 10, 2018

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

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

Equity Call Warrants NABSOH

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Santos 5.69 +8 +1.43 Appen 12.61 -83 -6.18

The Financial Review’s online-only

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