Australian Sharemarket: Tables

Tables 1
Friday 7 December 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Thursday, December 6, 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 3.33 3.21 ABP Abacus Prop Grp .......... 3.32 +9 18070 3.31 3.33 18.00 2.34 3.18 5.42 42.18 7.9 1.48 .88 .96 .925 KAR Karoon Gas Aust........... .925 -2.5 3601 .925 .935 - - - - -74.03 -
1.71 .76 1.40 1.365 AX1 Accent Grp .................. 1.39 +2 14060 1.385 1.395 6.75 f 1.22 .09 4.86 8.23 16.9 2.48 .825 1.395 1.305 KDR Kidman Res ................. 1.315 -1.5 14972 1.315 1.325 - - - - -2.73 -
7.07 4.92 5.16 5.05 ABC Adelaide Brighton........... 5.14 +4 13080 5.14 5.15 21.00 f 1.44 1.43 4.09 30.30 17.0 10.00 2.61 3.47 3.16 KGN Kogan Com.................. 3.24 -11 10747 3.21 3.24 13.00 f 1.16 .44 4.01 15.10 21.5
23.00 5.01 13.68 12.89 APT Afterpay Touch .............. 12.96 -73 16224 12.96 12.97 - - .51 - -4.00 - 21.73 12.27 ▼ 12.52 12.27 LLC Lendlease Grp ............. 12.44 -3 17619 12.43 12.44 69.00 1.99 8.70 5.55 137.00 9.1
26.52 17.44 19.59 19.11 AGL AGL Energy.................. 19.42 +30 21439 19.41 19.43 117.00 p 2.07 7.81 6.02 242.00 8.0 9.05 6.64 6.975 6.83 LNK Link Admin Hldg ............ 6.95 +5 7834 6.94 6.95 20.50 f 1.39 -.94 2.95 28.56 24.3
9.40 6.31 7.67 7.40 ALQ ALS........................... 7.47 -15 12753 7.45 7.47 20.00 p 1.48 .20 2.68 29.63 25.2 .875 .385 .515 .485 LNG Liquefied Natural............ .505 +2 14644 .49 .51 - - .11 - -4.40 -
30.51 12.49 22.55 21.32 ALU Altium ........................ 21.51 -89 4387 21.51 21.52 27.00 1.45 1.08 1.26 39.05 55.1 12.53 6.35 7.75 7.23 LOV Lovisa Hldgs ................ 7.29 -15 2531 7.27 7.29 27.00 f 1.27 .40 3.70 34.24 21.3
.505 .18 .20 .185 AJM Altura Min.................... .195 +1 27914 .195 .20 - - - - -.74 - 2.96 1.545 1.71 1.60 LYC Lynas......................... 1.67 +2.5 144042 1.67 1.675 - - - - 8.84 18.9
3.20 2.17 2.27 2.215 AWC Alumina ...................... 2.23 -5 94196 2.22 2.23 23.63 f .95 .87 10.60 22.41 10.0 1.815 .79 .925 .88 MLD MACA........................ .885 -2 22582 .885 .89 6.50 f 1.39 1.19 7.34 9.06 9.8
1.235 .89 1.04 .985 AMA AMA Grp..................... .99 -3 8899 .99 1.00 2.50 f 1.17 -.06 2.53 2.93 33.8 129.87 96.56 113.59 111.32 MQG Macq Grp.................... 112.05 -136 9137 112.04 112.05 535.00 p 1.45 45.12 4.77 776.10 14.4
2.25 .70 1.10 1.07 AYS Amaysim Au ................. 1.07 -.5 989 1.07 1.10 5.10 f .25 -.69 4.77 1.30 82.3 29.52 21.80 27.08 26.19 MFG Magellan Fin Grp............ 27.08 +53 6328 27.07 27.08 134.50 f .91 2.92 4.97 122.00 22.2
15.83 12.665 13.505 13.30 AMC Amcor........................ 13.39 -11 55620 13.38 13.39 58.82 1.44 -1.68 4.39 84.70 15.8 1.425 .61 .96 .927 MYX Mayne Pharma .............. .955 +.5 29935 .95 .955 - - .12 - -9.16 -
5.47 2.28 2.46 2.39 AMP AMP.......................... 2.41 -2 64442 2.41 2.42 24.50 p .73 1.30 10.17 18.00 13.4 18.65 13.35 14.06 13.72 MMS McMillan Shakespr ......... 13.86 -4 3435 13.86 13.87 73.00 f .83 2.01 5.27 60.90 22.8
29.64 22.07 22.86 22.265 ANN Ansell ........................ 22.48 -28 4513 22.45 22.48 60.01 7.59 4.82 2.67 455.67 4.9 3.39 2.36 ▼ 2.415 2.36 MPL Medibank Private ........... 2.41 - 47536 2.41 2.42 12.70 f 1.28 .54 5.27 16.20 14.9
30.39 24.68 26.20 25.57 ANZ ANZ Banking Grp ........... 25.67 -50 74889 25.67 25.68 160.00 f 1.39 18.47 6.23 221.60 11.6 4.56 2.52 3.75 3.60 MP1 Megaport .................... 3.62 -13 5950 3.62 3.69 - - .60 - -23.00 -
10.29 7.59 9.04 8.90 APA APA Grp...................... 9.00 - 21173 8.99 9.01 45.00 p .52 -.04 5.00 23.30 38.6 2.47 1.19 1.28 1.215 MSB Mesoblast ................... 1.235 -4 11010 1.22 1.26 - - .07 - -10.26 -
16.00 7.64 13.69 12.82 APX Appen........................ 13.01 -56 10583 13.00 13.03 7.00 f 2.78 -.08 .54 19.45 66.9 1.227 .365 .42 .39 MLX Metals X...................... .405 -1 13733 .395 .405 1.00 - .28 2.47 -4.30 -
23.94 16.11 ▼ 16.70 16.11 ARB ARB .......................... 16.19 -27 2249 16.17 16.19 37.00 f 1.74 3.50 2.29 64.30 25.2 3.73 2.355 2.48 2.42 MTS Metcash ..................... 2.43 -4 25643 2.43 2.44 13.50 f - .46 5.56 -14.70 -
1.635 1.38 ▼ 1.555 1.38 ALG Ardent Leisure............... 1.50 +2 13720 1.47 1.505 - - - - - - 22.14 12.39 14.88 14.46 MIN Mineral Resources.......... 14.60 -25 8434 14.59 14.60 65.00 f 2.24 6.58 4.45 145.30 10.0
2.48 2.12 2.45 2.37 ARF Arena REIT................... 2.44 +4 2121 2.44 2.45 12.97 1.88 1.97 5.32 24.33 10.0 2.54 2.005 2.29 2.20 MGR Mirvac Grp................... 2.28 +8 228936 2.27 2.28 11.00 2.67 2.31 4.82 29.40 7.8
33.06 21.98 ▼ 22.67 21.98 ALL Aristocrat Leisure ........... 21.98 -63 48304 21.98 22.04 46.00 f 1.85 -3.39 2.09 85.00 25.9
3.72 2.00 2.16 2.05 ARQ ARQ Grp ..................... 2.05 -7 276 2.03 2.13 7.00 f .39 -.76 3.41 2.75 74.5 18.86 13.41 14.36 14.02 MND Monadelphous Grp......... 14.22 +7 2524 14.19 14.22 62.00 f 1.23 4.16 4.36 76.11 18.7
1.63 .62 .962 .70 AHY Asaleo Care ................. .91 +28.5 90091 .905 .915 10.00 p - - 10.99 -13.30 - 1.42 .882 .995 .957 MVF Monash IVF Grp............. .995 +1 2378 .99 .995 6.00 f 1.52 -.38 6.03 9.10 10.9
68.91 53.40 60.19 59.52 ASX ASX........................... 60.07 +5 2923 60.05 60.08 216.30 f 1.06 7.79 3.60 230.00 26.1 2.31 1.51 1.65 1.60 MNY Money3 ...................... 1.605 -1.5 1142 1.605 1.615 9.50 f 2.10 1.14 5.92 19.91 8.1
7.26 5.18 6.80 6.66 ALX Atlas Arteria ................. 6.80 +21 19852 6.78 6.80 24.00 .29 -.22 3.53 6.96 97.7 .785 .345 .412 .40 MYR Myer Hldgs .................. .40 - 20402 .395 .405 2.00 f - .19 5.00 -59.20 -
6.885 5.71 6.85 6.78 AIA Auckland Intl Airport........ 6.80 +11 771 6.78 6.82 20.14 2.47 4.34 2.96 49.81 13.7 3.79 2.72 3.53 3.43 MYO MYOB Grp................... 3.45 -2 37091 3.44 3.45 11.50 .84 -.78 3.33 9.65 35.8
.83 .24 .71 .68 AMI Aurelia Metals ............... .695 -1 17693 .69 .695 - - .21 - 15.50 4.5 5.22 4.30 ▼ 4.40 4.30 MYS MyState...................... 4.30 -9 442 4.30 4.46 28.75 f 1.22 2.54 6.69 34.97 12.3
5.49 3.90 4.36 4.27 AZJ Aurizon Hldgs ............... 4.36 +7 85973 4.33 4.36 27.10 p .89 2.30 6.22 23.99 18.2 3.86 2.26 3.24 3.07 NAN Nanosonics................. 3.13 -11 10555 3.11 3.13 - - .26 - 1.92 163.0
2.904 1.265 1.335 1.265 ASL Ausdrill....................... 1.295 -.5 34309 1.29 1.295 5.00 f 3.48 2.14 3.86 17.40 7.4 30.64 23.32 24.13 23.72 NAB National Aust Bank ......... 23.94 -24 75311 23.94 23.95 198.00 f 1.02 16.09 8.27 201.29 11.9
1.955 1.505 1.595 1.56 AST AusNet Services ............ 1.59 +3 51565 1.585 1.59 9.48 p .79 .83 5.96 7.46 21.3 1.771 1.419 1.765 1.73 NSR Natl Storage REIT........... 1.76 +1.5 22042 1.76 1.765 9.60 .03 1.51 5.45 .33 533.3
1.445 1.065 1.197 1.155 AAC Aust Agricult Co............. 1.165 -.5 4375 1.16 1.165 - - 1.50 - -22.39 - 6.24 3.10 4.29 4.15 NGI Navigator Global ............ 4.25 +2 3351 4.24 4.26 21.34 - 48.42 5.02 -10.89 -
1.945 1.227 1.49 1.445 API Aust Pharmaceutical ....... 1.455 - 14967 1.45 1.46 7.50 f 1.31 .47 5.15 9.80 14.8 5.64 3.87 5.23 5.11 NVT Navitas....................... 5.23 +2 4066 5.21 5.23 17.40 p - -1.04 3.33 -15.60 -
2.08 1.55 1.897 1.822 ASB Austal ........................ 1.83 -7.5 7421 1.825 1.84 5.00 2.26 1.52 2.73 11.30 16.2 1.935 .577 1.67 1.537 NEA Nearmap..................... 1.545 -10.5 20511 1.545 1.55 - - - - -2.84 -
3.87 1.53 1.65 1.55 AHG Automotive Hldgs........... 1.635 +6.5 14891 1.63 1.64 16.30 f .60 .72 9.97 9.80 16.7 9.99 5.50 8.11 7.83 NWL Netwealth Grp............... 7.86 -14 1885 7.84 7.86 -f - .28 - 8.96 87.7
2.34 1.905 2.08 2.035 AVN Aventus Grp ................. 2.06 - 6608 2.05 2.07 16.30 1.69 2.38 7.91 27.50 7.5 1.475 .62 .82 .74 NCZ NEW Century Res........... .775 -2 13738 .77 .775 - - - - -32.32 -
2.86 1.585 1.685 1.64 AOG Aveo Grp..................... 1.67 - 20637 1.66 1.67 9.00 7.03 3.92 5.39 63.30 2.6 23.69 18.575 20.75 20.515 NCM Newcrest Min ............... 20.75 +2 16966 20.72 20.75 24.73 f 1.44 13.07 1.19 35.58 58.3
13.00 9.39 9.78 9.66 BOQ Bank of Qld ................. 9.77 - 9898 9.76 9.77 76.00 f 1.13 7.50 7.78 85.50 11.4 22.62 17.69 18.36 17.80 NWS News Corp .................. 18.28 +31 1645 18.28 18.29 18.99 - 6.01 1.04 -351.78 -
7.85 5.42 6.55 6.28 BAP Bapcor ....................... 6.31 -3 16695 6.30 6.31 15.50 f 2.19 -.19 2.46 33.90 18.6 8.19 5.26 6.495 6.32 NXT NEXTDC ..................... 6.42 -4 18109 6.41 6.43 - - 2.57 - 2.25 285.3
2.26 1.045 1.61 1.545 BPT Beach Energy ............... 1.575 -1 86817 1.57 1.575 2.00 f 4.58 .81 1.27 9.16 17.2 7.20 4.83 4.93 4.83 NHF NIB Hldgs.................... 4.91 -3 6134 4.90 4.92 20.00 f 1.47 .53 4.07 29.40 16.7
8.15 5.56 6.01 5.83 BGA Bega Cheese ................ 5.87 -1 2538 5.87 5.88 11.00 f 1.42 1.19 1.87 15.60 37.6 7.34 4.91 5.35 5.27 NCK Nick Scali .................... 5.32 +2 840 5.32 5.33 40.00 f 1.26 1.00 7.52 50.60 10.5
23.07 6.91 7.93 7.45 BAL Bellamys Aust ............... 7.51 -19 15274 7.51 7.52 -f - 1.48 - 39.20 19.2 2.665 1.50 1.65 1.615 NEC Nine Entertainment ......... 1.635 +1.5 90948 1.63 1.635 10.00 f 2.40 .23 6.12 24.00 6.8
12.04 9.75 10.635 10.52 BEN Bendigo&Adelaide Bk ...... 10.62 +6 8293 10.61 10.62 70.00 f 1.28 8.16 6.59 89.90 11.8 9.49 5.57 8.23 7.91 NST Northern Star................ 8.20 +31 30805 8.20 8.21 9.50 f 3.38 1.31 1.16 32.10 25.5
35.68 26.93 31.67 30.86 BHP BHP .......................... 31.40 -43 97740 31.38 31.41 159.13 f .59 15.22 5.07 94.17 33.3 2.17 1.16 1.935 1.83 NWH NRW Hldgs .................. 1.90 +.5 7487 1.88 1.90 2.00 f 5.80 .57 1.05 11.60 16.4
3.27 1.965 2.14 2.10 BIN Bingo Ind .................... 2.13 - 16613 2.13 2.14 -f - .38 - 10.00 21.3 9.445 5.31 6.27 6.05 NUF Nufarm....................... 6.12 -6 19295 6.11 6.13 11.00 - .86 1.80 -5.02 -
178.00 116.01 124.95 121.49 BKL Blackmores.................. 122.80 -193 331 122.80 122.83 305.00 f 1.33 6.46 2.48 406.40 30.2 4.39 3.09 4.08 3.97 OGC OceanaGold Corp ......... 4.02 +2 1006 4.01 4.07 2.98 14.04 - .74 41.84 9.6
14.90 .965 1.09 1.02 BLA Blue Sky Alt Invest .......... 1.02 -5 1190 1.02 1.07 23.00 f - 1.97 22.55 -99.18 - 2.47 1.28 1.82 1.775 OFX OFX Grp ..................... 1.82 +2 1901 1.81 1.82 5.64 f 1.46 .25 3.10 8.23 22.1
19.00 11.02 12.15 11.73 BSL BlueScope Steel ............ 11.85 -13 27840 11.83 11.86 14.00 20.13 7.90 1.18 281.78 4.2 9.265 6.99 7.43 7.33 OSH Oil Search.................... 7.38 -2 17166 7.37 7.38 9.83 2.18 3.07 1.33 21.44 34.4
8.22 4.98 5.18 5.025 BLD Boral ......................... 5.06 - 32810 5.06 5.07 26.50 p 1.42 1.99 5.24 37.62 13.5 1.70 .63 1.44 1.41 OMH OM Hldgs.................... 1.435 - 2284 1.41 1.435 3.00 8.95 .55 2.09 26.86 5.3
11.75 8.58 10.36 10.17 BXB Brambles .................... 10.22 -6 29747 10.22 10.23 29.00 p 2.19 1.82 2.84 63.59 16.1 5.48 3.88 4.25 4.13 OML oOh! Media .................. 4.18 -2 6748 4.17 4.18 14.00 f 1.54 -.02 3.35 21.53 19.4
4.76 1.66 3.70 3.54 BVS Bravura Solution ............ 3.66 +4 16530 3.63 3.66 - - -.01 - 13.00 28.2 20.36 16.02 17.51 17.23 ORI Orica ......................... 17.37 -7 5956 17.33 17.37 51.50 - 3.18 2.96 -12.70 -
14.175 10.38 11.19 10.85 BRG Breville Grp .................. 10.92 -18 928 10.91 10.93 33.00 p 1.36 1.31 3.02 45.00 24.3 10.27 6.41 6.81 6.65 ORG Origin Energy................ 6.73 -1 71345 6.72 6.73 - - 3.68 - 12.40 54.3
17.69 13.91 17.30 16.80 BKW Brickworks .................. 17.06 +6 3359 17.05 17.06 54.00 f 2.18 .12 3.17 117.50 14.5 7.44 3.16 4.46 4.22 ORE Orocobre .................... 4.31 -4 4933 4.30 4.31 - - 2.61 - 1.12 384.8
3.66 ▲ 2.87 3.66 3.57 BWP BWP Tr ....................... 3.65 +7 22006 3.64 3.65 17.81 1.60 2.85 4.88 28.50 12.8 3.72 2.94 3.35 3.28 ORA Orora ......................... 3.30 -3 23892 3.29 3.30 12.50 p 1.42 .94 3.79 17.70 18.6
8.19 2.495 3.28 3.00 BWX BWX.......................... 3.03 -13 2022 3.03 3.04 7.45 f 2.28 .06 2.46 17.00 17.8 10.70 7.87 8.885 8.565 OZL OZ Min ....................... 8.65 -18 14178 8.64 8.66 22.00 f 4.23 8.94 2.54 93.10 9.3
37.02 25.95 27.74 27.28 CTX Caltex Aust ................. 27.55 +4 4573 27.49 27.55 118.00 f 2.40 10.72 4.28 282.70 9.7 5.95 3.05 3.48 3.33 PGH Pact Grp Hldgs............. 3.37 -10 5867 3.36 3.37 23.00 p 1.02 - 6.82 23.40 14.4
1.525 .905 1.05 .995 CDD Cardno....................... 1.05 +4.5 702 .99 1.05 -f - .47 - -2.97 - 11.80 7.41 8.24 8.04 PDL Pendal Grp .................. 8.18 -35 6500 8.16 8.18 52.00 p 1.31 1.24 6.36 68.30 12.0
16.45 11.05 11.90 11.44 CAR Carsales.com ............... 11.47 -34 13733 11.47 11.50 44.20 f 1.73 -1.33 3.85 76.30 15.0 55.10 32.94 35.55 35.01 PPT Perpetual .................... 35.49 +18 960 35.49 35.51 275.00 f 1.11 6.68 7.75 305.00 11.6
6.64 4.92 5.08 5.03 CWP Cedar Woods Prop ......... 5.06 +1 267 5.02 5.07 30.00 f 1.80 4.44 5.93 53.90 9.4 .51 .305 .352 .34 PRU Perseus Min ................. .345 -.5 17688 .345 .35 - - .88 - -2.50 -
2.993 2.385 2.87 2.83 CIP Centuria Ind REIT ........... 2.87 - 1635 2.85 2.87 19.15 2.12 2.56 6.67 40.60 7.1 1.25 .675 .795 .77 PLS Pilbara Min .................. .78 -.5 70519 .775 .78 - - - - -1.19 -
2.559 2.194 2.41 2.36 CMA Centuria Metropol .......... 2.38 +2 15593 2.37 2.41 18.10 2.07 2.49 7.61 37.40 6.4
14.42 9.23 9.62 9.36 CGF Challenger................... 9.42 -13 16259 9.42 9.43 35.50 f 1.52 4.81 3.77 54.00 17.4 8.60 3.65 5.46 5.19 PNI Pinnacle Invest.............. 5.41 -2 16979 5.41 5.43 11.60 f 1.25 .60 2.14 14.50 37.3
2.99 2.56 2.94 2.86 CQE Charter Hall Edu Tr.......... 2.90 +4 392 2.90 2.93 15.32 2.64 2.78 5.28 40.51 7.2 8.72 4.69 5.29 5.125 PTM Platinum Asset .............. 5.24 -2 7922 5.23 5.25 32.00 f 1.01 .70 6.11 32.36 16.2
7.29 5.43 7.27 6.93 CHC Charter Hall Grp............. 7.25 +28 23233 7.24 7.25 31.80 p 1.69 3.82 4.39 53.70 13.5 .625 .405 .595 .58 PNV Polynovo..................... .595 +.5 5078 .59 .595 - - .04 - -.95 -
4.67 ▲ 3.61 4.67 4.55 CQR Charter Hall Retail .......... 4.67 +12 24046 4.66 4.67 28.20 1.28 4.22 6.04 36.22 12.9 1.185 .545 .76 .705 PPS Praemium.................... .705 -3 13060 .705 .715 - - .04 - .35 201.4
4.73 3.41 4.515 4.42 CNU Chorus ....................... 4.50 +4 2518 4.49 4.50 20.32 .90 1.63 4.52 18.34 24.5 20.16 13.27 16.15 15.92 PMV Premier Invest............... 16.15 +14 1649 16.14 16.15 62.00 f .85 3.28 3.84 52.97 30.5
4.52 3.70 4.20 4.08 CLW Charter Hall Long W ........ 4.17 -7 11558 4.14 4.17 - - 4.05 - 37.69 11.1 12.63 6.85 10.40 10.13 PME Pro Medicus................. 10.35 -1 431 10.35 10.38 6.00 f 2.07 .30 .58 12.40 83.5
52.70 39.60 41.68 40.82 CIM Cimic Grp.................... 41.68 +49 2280 41.64 41.68 145.00 f 1.58 3.11 3.48 228.80 18.2 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.185 - 15500 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7
3.16 1.67 1.805 1.74 CL1 Class ......................... 1.74 -3 1625 1.74 1.755 5.00 f 1.48 .19 2.87 7.39 23.5 6.92 4.77 5.78 5.66 QAN Qantas Airways ............ 5.69 -7 57441 5.69 5.70 17.00 f 3.29 2.23 2.99 56.00 10.2
1.69 .375 .425 .395 CLQ Clean TeQ Hldgs ............ .40 -2 8288 .40 .405 - - .33 - -2.57 - 11.80 9.28 10.855 10.665 QBE QBE Insurance Grp ......... 10.84 +1 40133 10.83 10.84 26.00 p - 5.82 2.40 -114.14 -
2.08 1.352 1.74 1.675 CWY Cleanaway Waste........... 1.71 +1 55928 1.71 1.715 2.50 f 2.24 .10 1.46 5.60 30.5 2.89 2.15 2.68 2.645 QUB Qube Hldgs.................. 2.67 - 18369 2.66 2.67 5.50 f 2.27 1.19 2.06 12.50 21.4
24.10 7.22 17.40 16.96 CUV Clinuvel Pharmac ........... 17.20 +26 127 17.20 17.24 2.00 13.85 .82 .12 27.70 62.1 71.15 51.89 55.90 55.20 RHC Ramsay Health Care ...... 55.67 -22 2531 55.66 55.69 144.00 f 1.30 1.08 2.59 186.70 29.8
10.50 8.06 8.54 8.415 CCL Coca-Cola Amatil........... 8.48 -1 27514 8.46 8.48 47.00 p 1.34 .47 5.54 63.10 13.4 94.12 69.32 76.30 74.10 REA REA Grp ..................... 74.54 -213 2120 74.54 74.55 109.00 f 1.76 -.01 1.46 191.90 38.8
221.44 155.22 172.00 167.73 COH Cochlear ..................... 169.35 -136 1366 169.08 169.35 300.00 f 1.42 4.61 1.77 427.30 39.6 4.20 2.31 2.61 2.545 REG Regis Healthcare............ 2.55 -7 2702 2.55 2.56 17.93 f 1.00 -.99 7.03 17.93 14.2
13.37 11.26 12.13 11.55 COL Coles Grp.................... 12.10 +28 45834 12.05 12.11 - - - - - - 5.30 3.65 4.12 4.03 RRL Regis Res.................... 4.12 -1 18280 4.11 4.12 16.00 f 2.16 .61 3.88 34.60 11.9
7.35 4.95 6.90 6.75 CKF Collins Foods................ 6.87 -3 4460 6.86 6.88 18.00 f 1.97 -.88 2.62 35.45 19.4 6.38 3.608 4.53 4.44 RWC Reliance Worldwide ........ 4.48 +1 17901 4.47 4.48 6.50 f 1.89 .13 1.45 12.30 36.4
82.66 65.23 69.78 69.02 CBA C’wlth Bank of Aust......... 69.67 -33 29107 69.62 69.67 431.00 f 1.24 33.10 6.19 534.31 13.0 16.04 10.78 15.28 15.165 RMD ResMed Inc.................. 15.27 +5 16551 15.25 15.27 13.53 2.21 - .89 29.91 51.1
20.80 15.71 17.99 17.34 CPU Computershare ............. 17.82 +41 21447 17.80 17.82 40.00 f 1.87 -2.91 2.24 74.64 23.9 1.44 .91 .99 .95 RSG Resolute Min ................ .985 +3 35637 .98 .985 2.00 4.42 .96 2.03 8.85 11.1
.505 .285 .44 .42 COE Cooper Energy .............. .435 -1 27683 .425 .435 - - .28 - 1.80 24.2 1.57 1.245 1.422 1.39 RIC Ridley ........................ 1.415 +.5 798 1.405 1.415 4.25 f 1.34 .59 3.00 5.70 24.8
33.87 19.20 23.58 22.11 CTD Corporate Travel ............ 22.76 -50 3928 22.75 22.77 36.00 p 2.01 3.33 1.58 72.40 31.4 87.09 68.63 73.72 72.00 RIO Rio Tinto ..................... 72.21 -150 25360 72.21 72.31 399.37 f 1.83 30.06 5.53 729.92 9.9
9.04 5.13 7.45 7.29 CGC Costa Grp.................... 7.38 +4 10188 7.38 7.39 13.50 f 2.67 .70 1.83 36.04 20.5 2.393 1.945 2.25 2.22 RFF Rural Funds Grp ............ 2.24 -1 2058 2.22 2.24 10.23 1.38 1.06 4.57 14.13 15.9
23.99 14.58 19.14 18.76 CCP Credit Corp Grp ............. 18.92 -29 1000 18.92 18.93 67.00 f 2.02 5.99 3.54 135.10 14.0 10.04 6.10 6.59 6.35 SFR Sandfire Res................ 6.48 -16 7694 6.47 6.48 27.00 f 2.88 3.36 4.17 77.85 8.3
1.152 .934 1.03 1.005 CMW Cromwell Prop .............. 1.02 +1.5 75596 1.015 1.025 8.06 1.35 .96 7.90 10.88 9.4 7.48 4.735 5.75 5.62 STO Santos ....................... 5.64 -8 90939 5.63 5.65 4.76 f 3.43 - .84 16.31 34.6
14.59 11.43 11.62 11.51 CWN Crown Resorts .............. 11.57 +2 15062 11.57 11.58 60.00 p 1.35 5.26 5.19 81.16 14.3 2.67 1.385 2.61 2.49 SAR Saracen Min ................. 2.60 +8 28103 2.59 2.61 - - .47 - 9.29 28.0
232.69 138.92 179.46 176.30 CSL CSL .......................... 179.24 -51 7864 179.03 179.24 228.31 2.26 6.81 1.27 517.12 34.7 2.74 2.155 2.73 2.66 SCP SCA Prop Grp ............... 2.73 +5 40680 2.72 2.73 13.90 1.69 2.30 5.09 23.50 11.6
5.905 2.81 3.07 2.965 CSR CSR .......................... 2.99 - 49636 2.98 3.00 26.50 f .72 2.15 8.86 19.20 15.6 4.535 3.70 4.10 3.95 SCG Scentre Grp ................. 4.10 +15 191178 4.09 4.10 21.95 3.66 4.41 5.35 80.36 5.1
6.36 3.30 3.445 3.30 CYB CYBG ........................ 3.33 +2 58688 3.32 3.34 5.47 - 4.75 1.64 -35.69 - 4.40 2.83 4.40 4.38 SCO Scott Pac Grp ............... 4.40 +1 1821 4.38 4.40 -f - 1.48 - 23.95 18.4
3.20 1.955 ▼ 2.04 1.955 DCN Dacian Gold ................ 2.00 -6 7828 1.985 2.00 - - - - -2.60 - 4.50 3.69 4.22 4.16 SLK SEALINK Travel Grp ........ 4.19 +1 1106 4.15 4.20 14.50 f 1.33 1.01 3.46 19.30 21.7
10.94 8.985 10.88 10.57 DXS DEXUS....................... 10.76 +12 58538 10.76 10.77 47.80 p 3.56 9.64 4.44 169.95 6.3 22.94 17.25 ▼ 18.16 17.25 SEK Seek.......................... 17.38 -86 15554 17.38 17.39 46.00 f .33 -2.61 2.65 15.20 114.3
3.70 2.29 2.43 2.36 DHG Domain Hldgs Aus .......... 2.40 - 7205 2.40 2.41 -p - -.35 - -1.55 - 7.49 4.43 6.07 5.84 SHV Select Harvests ............. 6.03 +13 1146 6.02 6.04 12.00 f 1.93 3.34 1.99 23.20 26.0
57.80 38.11 45.69 44.66 DMP Domino’s Pizza.............. 44.75 -43 2862 44.73 44.75 107.80 p 1.29 -5.70 2.41 139.40 32.1 .535 .335 .38 .36 SXY Senex Energy ............... .36 -2.5 18219 .36 .365 - - .24 - -6.50 -
7.98 6.11 ▼ 6.45 6.11 DOW Downer EDI.................. 6.16 -13 24746 6.15 6.16 27.00 p .45 .26 4.38 12.09 51.0 6.04 2.80 ▼ 2.89 2.80 SRV Servcorp..................... 2.80 -10 497 2.80 2.85 26.00 p .38 2.43 9.29 10.00 28.0
8.20 6.65 6.86 6.74 DLX DuluxGroup ................. 6.81 +5 12724 6.80 6.82 28.00 f 1.41 .54 4.11 39.40 17.3 1.885 1.115 1.715 1.625 SSM Service Stream.............. 1.625 -8.5 4539 1.625 1.64 7.50 f 1.51 .16 4.62 11.29 14.4
4.24 1.657 2.51 2.435 ECX Eclipx Grp................... 2.46 -2 4812 2.45 2.46 16.00 f 1.24 .33 6.50 19.80 12.4 23.875 13.30 15.18 14.65 SVW Seven Grp ................... 14.78 -48 11632 14.78 14.79 42.00 f 3.21 - 2.84 135.02 10.9
9.47 6.16 7.18 6.80 ELD Elders ........................ 6.90 +4 11740 6.89 6.90 18.00 f 3.44 .86 2.61 62.00 11.1 1.11 .47 .69 .66 SWM Seven West Media .......... .66 -2 33026 .66 .665 2.00 f 4.45 - 3.03 8.90 7.4
4.05 2.12 ▼ 2.29 2.12 EHL Emeco ....................... 2.21 -3 28380 2.19 2.21 - - .50 - 4.30 51.4 4.51 2.69 2.85 2.75 SGF SG Fleet Grp................. 2.85 +8 1395 2.84 2.85 18.73 f 1.41 -.66 6.57 26.38 10.8
2.06 1.055 1.52 1.46 EML EML Payments.............. 1.475 -2.5 804 1.475 1.485 - - .26 - .90 163.9 1.025 .44 .472 .455 SIG Sigma Health................ .46 - 22848 .455 .46 4.00 f 1.05 .35 8.70 4.20 11.0
1.855 1.255 1.655 1.57 EPW ERM Power.................. 1.57 -8 1792 1.565 1.575 7.50 f - .58 4.78 -32.86 - 18.05 10.64 10.91 10.68 SGM Sims Metal Mgmt ........... 10.78 - 9605 10.76 10.78 53.00 f 1.91 9.82 4.92 101.10 10.7
3.935 2.03 2.26 2.18 EHE Estia Health.................. 2.20 -4 8229 2.20 2.21 15.80 f 1.00 -.64 7.18 15.80 13.9
3.615 2.35 3.26 3.17 EVN Evolution Min................ 3.26 +6 71651 3.25 3.26 7.50 f 2.08 1.35 2.30 15.57 20.9 3.97 3.295 3.45 3.38 SKC SkyCity Entertain ........... 3.44 +7 2261 3.42 3.44 18.47 1.26 .44 5.37 23.20 14.8
.14 .065 .069 .067 FAR FAR .......................... .068 +.1 124696 .068 .069 - - - - -.59 - 13.35 9.43 9.86 9.65 SIQ Smartgrp .................... 9.74 -14 9667 9.74 9.76 39.00 f 1.12 -.31 4.00 43.67 22.3
15.07 11.18 12.00 11.77 FPH Fisher & Paykel Hlth ........ 11.86 - 1821 11.85 11.86 20.66 1.64 1.10 1.74 33.79 35.1 27.00 21.30 22.61 22.25 SHL Sonic Healthcare............ 22.39 -16 7022 22.38 22.40 81.00 p 1.39 3.39 3.62 112.60 19.9
6.996 4.255 4.55 4.48 FBU Fletcher Bld.................. 4.50 -1 11432 4.50 4.51 17.36 - 2.61 3.86 -23.39 - 31.87 16.38 26.40 25.94 SOL Soul Pattinson WH.......... 26.16 -23 3835 26.11 26.16 56.00 f 1.99 13.46 2.14 111.47 23.5
2.34 1.345 1.517 1.47 FXL FlexiGroup................... 1.48 -1.5 3891 1.48 1.49 7.70 f - .78 5.20 -2.80 - 4.28 3.03 3.19 3.10 S32 South32...................... 3.12 -11 181637 3.12 3.13 14.16 f 2.47 2.77 4.54 34.91 8.9
70.53 43.20 46.88 45.49 FLT Flight Centre Travel ......... 45.81 -69 2692 45.81 45.84 167.00 f 1.56 9.32 3.65 260.50 17.6 2.75 2.125 2.35 2.315 SKI Spark Infrastructure ........ 2.35 +4 31075 2.34 2.35 15.62 .37 1.87 6.65 5.82 40.4
5.46 3.515 4.09 4.025 FMG Fortescue Metals Grp ...... 4.05 -5 69842 4.04 4.06 23.00 f 1.66 4.22 5.68 38.15 10.6 4.03 ▲ 3.10 4.03 3.97 SPK Spark New Zealand......... 3.99 -1 12900 3.98 3.99 19.47 .99 .17 4.88 19.26 20.7
7.00 4.54 5.36 5.17 FNP Freedom Food .............. 5.20 +7 1210 5.20 5.21 5.00 p 1.20 1.72 .96 5.98 87.0 6.83 3.10 3.605 3.36 SDA SpeedCast Intl .............. 3.45 - 16355 3.44 3.45 7.20 f .89 -1.83 2.09 6.40 53.9
3.57 1.88 3.00 2.835 GEM G8 Education............... 2.88 -14 44853 2.87 2.88 26.50 f .63 -.54 9.20 16.64 17.3 5.28 3.24 4.40 4.255 SBM St Barbara ................... 4.39 +9 36050 4.38 4.39 12.00 f 3.69 1.29 2.73 44.26 9.9
4.54 2.08 2.645 2.57 GXY Galaxy Res .................. 2.63 +2 22347 2.62 2.63 - - .50 - 6.13 42.9 1.67 1.055 1.48 1.445 SPL Starpharma.................. 1.45 -3 18421 1.44 1.46 - - .14 - -2.78 -
1.37 1.115 1.315 1.285 GDI GDI Prop Grp................ 1.30 +1 4643 1.30 1.305 7.75 1.79 1.18 5.96 13.88 9.4 3.14 2.33 2.76 2.70 SDF Steadfast Grp ............... 2.76 +2 10150 2.75 2.76 7.50 f 1.32 .15 2.72 9.87 28.0
3.20 2.13 2.36 2.20 GMA Genworth Mortg Ins ........ 2.36 +15 13404 2.34 2.36 20.00 f 1.06 3.93 8.47 21.20 11.1 1.425 1.015 1.08 1.05 SXL Sthn Cross Media........... 1.065 -.5 17220 1.065 1.07 7.75 f .02 - 7.28 .19 560.5
.85 .59 .62 .60 GOR Gold Road Res .............. .61 - 11383 .61 .615 - - - - -.63 - 4.79 3.52 3.86 3.70 SGP Stockland.................... 3.85 +12 88264 3.84 3.85 26.50 1.60 4.18 6.88 42.30 9.1
10.875 7.57 10.56 10.29 GMG Goodman Grp............... 10.52 +24 86062 10.51 10.52 28.00 2.18 4.64 2.66 61.10 17.2 15.96 12.61 13.42 13.29 SUN Suncorp Grp................. 13.37 -1 21614 13.36 13.37 73.00 f 1.13 6.39 5.46 82.17 16.3
5.53 4.59 5.495 5.37 GPT GPT Grp ..................... 5.47 +9 84498 5.47 5.48 24.91 2.77 5.31 4.55 69.00 7.9 .109 .047 .049 .047 SEA Sundance Energy ........... .048 +.1 228213 .048 .049 - - - - -4.55 -
9.80 7.17 9.37 9.16 GNC GrainCorp ................... 9.21 +8 19996 9.20 9.21 16.00 f 1.93 6.46 1.74 30.80 29.9 10.44 6.42 7.525 7.28 SUL Super Retail Grp ............ 7.46 +18 8504 7.45 7.46 49.00 f 1.33 -.08 6.57 65.00 11.5
6.56 3.575 5.38 5.33 GXL Greencross .................. 5.34 -11 1845 5.34 5.35 15.50 f 1.13 -.76 2.90 17.52 30.5 2.60 1.635 1.745 1.712 SLC Superloop ................... 1.715 -4.5 962 1.71 1.73 .50 f 6.38 .48 .29 3.19 53.8
3.92 3.08 3.79 3.71 GOZ Growthpoint Prop........... 3.78 +9 8712 3.77 3.78 22.20 2.41 3.19 5.87 53.50 7.1 7.62 6.24 6.92 6.80 SYD Sydney Airport .............. 6.92 +12 38292 6.91 6.93 36.50 .43 3.12 5.27 15.84 43.7
15.55 11.275 12.26 11.95 GUD GUD Hldgs .................. 12.11 -14 2095 12.11 12.12 52.00 f 2.27 .35 4.29 118.20 10.2 4.95 1.36 1.665 1.555 SYR Syrah Res.................... 1.59 -4.5 24845 1.585 1.59 - - - - -6.22 -
3.94 2.49 2.705 2.61 GWA GWA Grp .................... 2.70 +1 5267 2.69 2.70 18.00 f 1.14 .18 6.67 20.60 13.1 5.735 4.165 4.30 4.235 TAH Tabcorp Hldgs ............. 4.26 -4 52422 4.25 4.26 21.00 f .09 -2.12 4.93 1.90 224.2
4.80 2.89 3.58 3.42 HSN Hansen Tech................ 3.46 -10 1019 3.45 3.47 6.00 f 2.47 -.01 1.73 14.80 23.4 4.67 3.44 4.35 4.28 TGR Tassal Grp ................... 4.33 +3 7558 4.32 4.34 16.00 f 2.07 2.75 3.70 33.13 13.1
4.542 2.99 3.335 3.23 HVN Harvey Norman ............. 3.30 +6 43099 3.29 3.31 30.00 f 1.12 .03 9.09 33.71 9.8 6.47 4.11 6.395 6.29 TNE Technology One............. 6.35 - 14888 6.34 6.35 9.02 p 1.79 .43 1.42 16.14 39.3
3.956 2.32 2.66 2.55 HLS Healius....................... 2.64 +9 8108 2.64 2.66 10.60 f .16 -1.41 4.02 1.70 155.3 3.785 2.60 3.04 2.98 TLS Telstra Corp ................. 3.04 +2 233726 3.03 3.04 15.00 f 2.00 .49 4.93 30.00 10.1
2.59 1.71 2.27 2.24 HSO Healthscope................. 2.25 - 24035 2.24 2.25 6.70 .78 .34 2.98 5.20 43.3 13.78 6.82 10.61 10.14 A2M The A2 Milk Company ...... 10.27 -16 22068 10.26 10.28 - - .67 - 24.76 41.5
3.42 2.74 3.225 3.17 HPI Hotel Prop Inv ............... 3.20 - 777 3.14 3.20 19.60 1.69 2.79 6.13 33.15 9.7 6.395 4.255 4.38 4.33 SGR The Star Entertain........... 4.35 - 17492 4.35 4.36 20.50 f .85 2.10 4.71 17.50 24.9
2.326 1.145 1.875 1.81 HT1 HT&E ......................... 1.82 -5 1004 1.82 1.835 7.00 f - .42 3.85 -34.49 - 9.65 5.03 7.48 7.30 TPM TPG Telecom ................ 7.47 +7 7660 7.46 7.47 4.00 f 10.70 -1.21 .54 42.80 17.5
15.40 9.18 13.52 12.71 HUB HUB24 ....................... 13.13 -40 2092 13.01 13.13 - - .42 - 12.27 107.0 5.92 3.92 5.92 5.82 TME Trade Me Grp................ 5.82 -8 6417 5.82 5.83 18.06 1.24 -.17 3.10 22.32 26.1
11.44 5.62 9.83 9.33 IEL IDP Education.............. 9.40 - 4567 9.39 9.41 15.00 p 1.37 -.15 1.60 20.59 45.7 12.905 10.62 11.75 11.59 TCL Transurban Grp ............. 11.75 +14 69551 11.74 11.75 57.00 p .40 2.83 4.85 22.70 51.8
12.20 7.54 ▼ 7.72 7.54 ILU Iluka Res ..................... 7.68 -9 11785 7.66 7.68 35.00 f .24 1.80 4.56 8.50 90.4 20.20 13.38 14.32 13.95 TWE Treasury Wine ............... 14.32 +13 21542 14.31 14.32 32.00 f 1.55 3.29 2.23 49.70 28.8
1.40 .86 1.165 1.145 IMD Imdex ........................ 1.15 - 3315 1.15 1.16 -f - .34 - 5.73 20.1 15.17 11.17 11.455 11.26 URW Unibail Rodamco Wfld.... 11.40 +16 16622 11.39 11.40 - - - - 47.66 23.9
3.33 2.23 3.00 2.88 IMF IMF Bentham................ 2.95 -2 1807 2.94 2.95 7.00 f - .27 2.37 -6.40 - 2.92 2.36 2.775 2.71 VCX Vicinity Centres ............ 2.76 +6 169656 2.75 2.76 16.30 1.92 2.97 5.91 31.31 8.8
4.28 3.30 3.82 3.72 IPL Incitec Pivot ................. 3.75 -1 28202 3.74 3.75 10.70 p 1.17 1.04 2.85 12.50 30.0 2.87 1.86 1.96 1.90 VLW Villa World ................... 1.90 -3 762 1.90 1.905 18.50 f 1.86 2.44 9.74 34.40 5.5
5.735 3.56 4.00 3.80 IGO Independence Grp.......... 3.85 -8 19068 3.84 3.85 3.00 f 2.99 3.03 .78 8.98 42.9 3.987 1.73 2.59 2.41 VRL Village Roadshow........... 2.53 +3 691 2.41 2.59 -f - .80 - .14 1807.1
2.80 2.45 2.74 2.70 IDR Industria REIT ............... 2.74 +3 445 2.72 2.74 16.65 1.78 2.70 6.08 29.56 9.3 5.93 4.52 ▼ 4.65 4.52 VRT Virtus Health................. 4.52 -12 1359 4.52 4.55 26.00 f 1.47 -2.26 5.75 38.26 11.8
.75 .437 ▼ .45 .437 IFN Infigen Energy ............... .445 +.5 21064 .445 .455 - - .48 - 4.80 9.3 2.51 1.66 2.002 1.97 VEA Viva Energy Grp ............. 2.00 +1 31215 1.99 2.00 - - - - - -
1.39 .765 1.20 1.15 IFM Infomedia.................... 1.18 -1 929 1.15 1.18 1.70 f 2.45 .03 1.44 4.16 28.4 2.28 1.94 2.18 2.09 VVR Viva Energy Reit............. 2.17 +6 16595 2.16 2.17 13.20 1.87 2.20 6.08 24.69 8.8
3.22 2.60 3.06 3.01 INA Ingenia Grp .................. 3.06 +1 415 3.04 3.06 10.75 1.53 2.57 3.51 16.50 18.5
4.57 ▲ 3.25 4.57 4.43 ING Inghams Grp ................ 4.56 +11 15592 4.54 4.56 -f - .70 - 30.81 14.8 3.62 2.11 3.55 3.47 VOC Vocus Grp ................... 3.52 +3 90232 3.51 3.52 -f - .39 - 9.81 35.9
8.651 6.724 7.12 7.03 IAG Insurance Aust Grp ......... 7.12 +3 39663 7.11 7.13 33.86 f 1.18 1.46 4.76 39.91 17.8 4.89 2.95 3.27 3.16 WGN Wagners Hld Co............ 3.18 +3 1055 3.18 3.22 -f - .37 - 17.10 18.6
4.12 1.675 1.76 1.70 IRI Integrated Research........ 1.75 +7.5 8467 1.745 1.75 6.50 f 1.72 .21 3.71 11.19 15.6 17.735 9.149 11.72 11.32 WEB Webjet ....................... 11.40 -8 4659 11.39 11.40 20.00 f 1.80 1.18 1.75 36.02 31.6
5.60 ▲ 4.13 5.60 5.58 IOF Investa Office Fd ............ 5.58 - 246919 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 2.06 1.305 1.68 1.64 WBA Webster...................... 1.64 -9 920 1.64 1.65 3.00 f 2.53 .86 1.83 7.60 21.6
17.40 11.24 11.78 11.61 IVC InvoCare ..................... 11.70 +1 1980 11.68 11.70 45.00 f 1.55 .43 3.85 69.90 16.7 37.694 28.779 31.82 31.20 WES Wesfarmers.................. 31.73 +47 39075 31.72 31.73 223.00 f .47 4.33 7.03 105.84 30.0
.525 .195 .215 .195 INR ioneer ........................ .205 -.5 24059 .205 .21 - - - - -.21 - 3.93 2.04 2.14 2.04 WSA Western Areas............... 2.05 -8 19004 2.04 2.05 2.00 f 2.17 1.83 .98 4.34 47.2
11.38 6.605 7.17 6.84 IFL IOOF Hldgs .................. 7.17 +17 17770 7.16 7.17 54.00 f .49 1.60 7.53 26.40 27.2 1.855 .96 - - WGX Westgold Res ............... 1.04 - - 1.035 1.005 - - 1.12 - -.34 -
6.13 3.22 5.76 5.54 IPH IPH ........................... 5.73 +5 10071 5.73 5.74 22.50 p .92 .09 3.93 20.79 27.6 31.79 24.94 25.67 25.34 WBC Westpac Banking ........... 25.67 +8 64885 25.65 25.68 188.00 f 1.26 15.39 7.32 237.50 10.8
14.20 9.17 11.51 11.26 IRE IRESS ........................ 11.35 -13 2210 11.35 11.36 44.00 p .83 -.88 3.88 36.64 31.0 5.95 3.75 4.38 4.24 WHC Whitehaven Coal............ 4.36 +1 45828 4.35 4.36 27.00 1.97 3.38 6.19 53.20 8.2
2.35 1.955 2.11 2.05 IGL IVE Grp....................... 2.05 -4 5826 2.04 2.05 15.50 f 1.16 .20 7.56 18.00 11.4 25.00 9.18 18.66 17.43 WTC Wisetech Global ............ 17.90 -75 8468 17.90 17.91 2.70 f 5.15 -.03 .15 13.90 128.8
24.19 14.90 15.98 15.54 JHX James Hardie Ind .......... 15.67 -6 15960 15.64 15.67 42.35 1.35 1.74 2.70 57.18 27.4 39.38 28.38 31.55 31.22 WPL Woodside Pet ............... 31.55 -3 13683 31.54 31.57 135.41 f 1.17 24.84 4.29 158.40 19.9
52.39 30.36 ▼ 31.01 30.36 JHG Janus Henderson ........... 30.65 -29 3949 30.64 30.65 186.71 3.40 1.60 6.09 634.37 4.8 31.48 26.16 29.14 28.84 WOW Woolworths Grp............. 29.02 +5 21767 29.01 29.02 93.00 f 1.43 3.06 3.20 132.60 21.9
2.22 1.07 1.235 1.175 JHC Japara Healthcare .......... 1.185 +1.5 5982 1.185 1.195 7.75 p 1.13 .16 6.54 8.78 13.5 20.028 12.815 13.62 13.23 WOR WorleyParsons.............. 13.36 -14 18411 13.35 13.36 25.00 .93 -.25 1.87 23.30 57.3
29.47 21.99 22.91 22.43 JBH JB Hi-Fi ...................... 22.59 -3 5078 22.58 22.59 132.00 f 1.54 .73 5.84 203.09 11.1 1.085 .49 .595 .565 WPP WPP AuNZ .................. .565 +.5 17153 .565 .575 6.50 f 1.20 -.48 11.50 7.80 7.2
.43 .275 .29 .282 JMS Jupiter Mines................ .285 +.5 11147 .285 .29 - - .27 - 5.56 5.1 52.57 25.825 39.53 38.01 XRO Xero.......................... 38.94 -49 2913 38.93 38.94 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 - - ONT 1300 Smiles ................ 6.20 - - 6.10 6.20 24.00 f 1.34 .42 3.87 32.20 19.3 .015 .002 .003.003..... BLY Boart Longyear .003 - 283 .003 .004 - - -.03 - 9.64 .0
.54 .205 .26 .255 14D 1414 Degrees............... .255 -.5 1408 .255 .26 - - - - - - .007 .001 .001 .001 BLYO war sep24 .................. .001 - 392 .001 .002 - - - - - -
.295 .07 - - 14DO opt aug20 .................. .08 - - .06 .10 - - - - - - .72 .33 .50 .495 BDA Bod Australia ............... .495 -.5 935 .495 .50 - - .05 - -7.18 -
.062 .026 .029 .028 1ST 1st Grp ...................... .029 -.1 499 .029 .032 - - -.01 - -2.24 - .31 .29 - - BAH Bojun Agriculture........... .29 - - .295 .305 - - .53 - 2.99 9.7
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .275 .135 .16 .16 BOL Boom Logistics............. .16 -.5 850 .16 .165 - - - - -.33 -
1.10 .915 .98 .97 TGP 360 Capital Grp............. .98 - 470 .97 .98 5.75 1.36 .97 5.87 7.80 12.6 8.22 4.98 5.18 5.025 BLD Boral......................... 5.06 - 32810 5.06 5.07 26.50 p 1.42 1.99 5.24 37.62 13.5
1.32 1.17 1.23 1.23 TOT 360 Capital Total Re........ 1.23 - 146 1.225 1.24 9.75 .38 1.19 7.93 3.70 33.2 .21 .057 .078 .076 BOT Botanix Pharma ............ .076 -.1 8560 .076 .077 - - .02 - -2.26 -
1.76 1.025 1.10 1.10 3PL 3P Learning ................. 1.10 -4 36 1.115 1.14 -f - - - -13.42 - .66 .28 - - BHL Boyuan ...................... .31 - - .20 .27 - - .15 - .92 33.7
.13 .036 .045 .043 4DS 4DS Memory ............... .043 -.2 15393 .043 .046 - - - - -.60 - .003 .001 .001 .001 BPH BPH Energy ................. .001 - 1387 .001 .002 - - - - -.20 -
.93 .335 .42 .395 5GN 5G Nets ..................... .395 -5.5 1295 .40 .45 - - .03 - -.98 - .24 .11 .125 .12 BRN Brainchip.................... .12 - 3191 .12 .125 - - .02 - -2.34 -
.071 .031 - - 8CO 8common .................. .035 - - .035 .037 - - - - -1.00 - 11.75 8.58 10.36 10.17 BXB Brambles.................... 10.22 -6 29747 10.22 10.23 29.00 p 2.19 1.82 2.84 63.59 16.1
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .012 - - - - - - 4.76 1.66 3.70 3.54 BVS Bravura Solution ........... 3.66 +4 16530 3.63 3.66 - - -.01 - 13.00 28.2
2.00 .038 - - 8VI 8VIC Hldgs.................. .55 - - - .50 - - .21 - 1.98 27.8 14.175 10.38 11.19 10.85 BRG Breville Grp ................. 10.92 -18 928 10.91 10.93 33.00 p 1.36 1.31 3.02 45.00 24.3
.10 .014 .021 .02 9SP 9 Spokes Int................ .02 -.3 1270 .02 .021 - - .01 - -3.49 - 17.69 13.91 17.30 16.80 BKW Brickworks.................. 17.06 +6 3359 17.05 17.06 54.00 f 2.18 .12 3.17 117.50 14.5
.29 .049 .068 .068 NNW 99 Wuxian................... .068 - 100 .068 .07 - - .04 - -.14 - .56 .445 .45 .45 BBL Brisbane Broncos .......... .45 - 75 .415 .48 .75 f 3.33 .23 1.67 2.50 18.0
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
2.72 1.62 2.20 2.11 A2B A2B Aust .................... 2.11 -4 220 2.11 2.25 8.00 f - .86 3.79 -1.84 - .28 .045 .053 .05 BEE Broo ......................... .053 - 1267 .05 .055 - - - - -.69 -
4.26 3.12 3.33 3.21 ABP Abacus Prop Grp ........... 3.32 +9 18070 3.31 3.33 18.00 2.34 3.18 5.42 42.18 7.9 .39 .24 .245 .245 BSA BSA.......................... .245 - 41 .24 .25 1.00 f .37 .05 4.08 .37 66.2
.51 .17 - - ABT Abundant Produce ......... .23 - - .18 .24 - - .07 - -4.00 - .24 .13 - - BTC BTC Health.................. .15 - - .14 .15 - - .02 - -1.14 -
.55 .33 - - AKG Academies A’asia .......... .45 - - .435 .445 1.50 f 2.20 .03 3.33 3.30 13.6 1.055 .44 .46 .445 BUB Bubs Aust ................... .45 -.5 12594 .45 .455 - - - - -19.82 -
1.71 .76 1.40 1.365 AX1 Accent Grp.................. 1.39 +2 14060 1.385 1.395 6.75 f 1.22 .09 4.86 8.23 16.9 .36 .084 .107 .10 BUD Buddy Platform............. .10 - 10215 .10 .105 - - .02 - -1.29 -
.565 .008 .455 .44 ACF Acrow Formwork ........... .44 -1.5 581 .44 .46 .50 38.56 - 1.14 19.28 2.3 .365 .25 - - BUG Buderim Grp ................ .25 - - .25 .32 - - .40 - -21.40 -
.32 .14 .19 .185 ACR Acrux ........................ .185 +1 564 .18 .185 -f - .18 - -8.52 - .16 .04 ▼ .04 .04 BIQ BuildingIQ................... .04 -.1 3000 .04 .045 - - - - -2.45 -
.066 .039 .05 .047 ACW Actinogen Medical ......... .05 +.4 47538 .05 .051 - - .01 - -.88 - 3.66 ▲ 2.87 3.66 3.57 BWP BWP Tr ...................... 3.65 +7 22006 3.64 3.65 17.81 1.60 2.85 4.88 28.50 12.8
.028 .004 .008 .007 ACWOB opt mar19 .................. .007 +.1 11935 .007 .008 - - - - - - 8.19 2.495 3.28 3.00 BWX BWX ......................... 3.03 -13 2022 3.03 3.04 7.45 f 2.28 .06 2.46 17.00 17.8
2.55 .60 .68 .67 ADA Adacel Tech................. .675 - 853 .66 .675 4.50 2.36 .29 6.67 10.64 6.3 .995 .62 .75 .73 CXL Calix......................... .74 -1 234 .73 .75 - - - - - -
2.71 1.525 1.865 1.755 ADH Adairs........................ 1.755 -3.5 1440 1.755 1.76 13.50 f 1.36 .06 7.69 18.40 9.5 4.55 2.10 2.25 2.12 CAN Cann Grp.................... 2.18 -10 2457 2.18 2.19 - - .62 - -3.80 -
.40 .20 - - 1AD AdAlta ....................... .23 - - .22 .25 - - .04 - -3.81 - .30 .105 .12 .105 CP1 CannPal Animal ............ .105 -1 518 .10 .125 - - .05 - -2.02 -
.015 .006 - - AAU Adcorp Aust ................ .008 - - .008 .01 - - -.02 - -1.16 - 2.50 .16 1.72 1.71 CAG Cape Range ................ 1.72 -5 247 1.715 1.76 - - - - -.05 -
7.07 4.92 5.16 5.05 ABC Adelaide Brighton .......... 5.14 +4 13080 5.14 5.15 21.00 f 1.44 1.43 4.09 30.30 17.0 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.20 .032 .046 .039 ADR Adherium.................... .046 +.9 4777 .037 .045 - - .07 - -5.40 - .34 .225 .28 .275 CAJ Capitol Health .............. .275 -.5 5372 .275 .28 .80 f - .03 2.91 -1.36 -
.40 .047 .058 .053 AHZ ADMEDUS .................. .057 +.4 9996 .055 .057 - - .02 - -6.12 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.003 .001 .001 .001 AHZRA rts 06dec ................... .001 - 10471 .001 .001 - - - - - - .724 .33 .36 .35 CG1 Carbonxt Grp ............... .35 -2 464 .345 .37 - - - - - -
.06 .02 .046 .045 ADJ Adslot ....................... .046 +.2 1662 .045 .047 - - - - -.91 - .047 .019 .035 .029 CDX CardieX...................... .031 -.2 8718 .031 .033 - - .01 - -1.00 -
1.04 .45 - - ANO Advance Nanotek .......... .92 - - .88 .90 - - .08 - 5.29 17.4 .024 .005 - - CDXO opt nov21 .................. .016 - - .017 .021 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .67 - - .67 .75 4.20 f 1.27 .17 6.27 5.35 12.5 1.525 .905 1.05 .995 CDD Cardno ...................... 1.05 +4.5 702 .99 1.05 -f - .47 - -2.97 -
.065 .04 .057 .055 AER Aeeris........................ .055 -.5 940 .055 .06 - - - - .09 61.1 8.39 7.20 7.77 7.55 CDP Carindale Prop.............. 7.77 -2 183 7.54 7.77 40.20 p .96 8.14 5.17 38.56 20.2
.28 .12 - - AEI Aeris Environmental........ .18 - - .165 .19 - - - - -2.05 - .044 .005 ▼ .007 .005 CCE Carnegie Cln Energy ....... .005 -.2 76686 .005 .006 - - - - -2.39 -
2.41 1.96 1.975 1.975 AFP AFT Pharmaceuticals ...... 1.975 -1.5 25 - 2.45 - - .04 - -9.71 - 16.45 11.05 11.90 11.44 CAR Carsales.com............... 11.47 -34 13733 11.47 11.50 44.20 f 1.73 -1.33 3.85 76.30 15.0
23.00 5.01 13.68 12.89 APT Afterpay Touch ............. 12.96 -73 16224 12.96 12.97 - - .51 - -4.00 - .411 .25 .26 .25 CCV Cash Converters ........... .25 - 33469 .25 .255 -f - .30 - 4.55 5.5
26.52 17.44 19.59 19.11 AGL AGL Energy ................. 19.42 +30 21439 19.41 19.43 117.00 p 2.07 7.81 6.02 242.00 8.0 2.06 .975 1.00 .99 CAT Catapult Grp Int ............ .99 - 1429 .99 1.00 - - .15 - -10.00 -
.075 .032 - - AGJ Agricultural Land ........... .042 - - .042 .079 - - .11 - .59 7.1 .047 .009 - - CT1 CCP Tech ................... .016 - - .014 .017 - - - - -.89 -
.038 .01 - - AHL AHALife Hldgs .............. .011 - - .011 .012 - - .01 - -.70 - 6.64 4.92 5.08 5.03 CWP Cedar Woods Prop......... 5.06 +1 267 5.02 5.07 30.00 f 1.80 4.44 5.93 53.90 9.4
1.895 1.57 1.84 1.84 APW AIMS Prop Sec Fund....... 1.84 +4 3 1.795 1.84 2.76 11.39 2.37 1.50 31.43 5.9 .57 .29 - - CDY Cellmid ...................... .31 - - .275 .31 - - - - -6.74 -
2.20 .705 .74 .715 AGI Ainsworth Game Tech ..... .73 +1.5 1826 .72 .755 4.00 f 2.50 .93 5.48 10.00 7.3 .52 .32 .39 .39 CLT Cellnet Grp.................. .39 -1 178 .37 .44 1.25 8.56 .32 3.21 10.70 3.6
3.25 2.40 2.87 2.84 AIZ Air New Zealand............ 2.84 -3 218 2.83 2.86 20.28 1.57 1.64 7.14 31.83 8.9 .57 .096 - - CAF Centrepoint Alliance ....... .125 - - .125 .13 2.40 f - .08 19.20 -4.25 -
.638 .03 .035 .033 AXP Airxpanders................. .033 - 1671 .032 .033 - - .01 - -12.46 - 1.485 1.266 1.37 1.305 CNI Centuria Capital ............ 1.37 +4 3136 1.315 1.37 8.20 p 2.41 .77 5.99 19.80 6.9
.539 .25 .31 .27 AJL AJ Lucas Grp ............... .28 +1 2038 .275 .29 - - .19 - -2.50 - 2.993 2.385 2.87 2.83 CIP Centuria Ind REIT........... 2.87 - 1635 2.85 2.87 19.15 2.12 2.56 6.67 40.60 7.1
.026 .008 - - ACL Alchemia .................... .01 - - .01 .012 - - .01 - -.12 - 2.559 2.194 2.41 2.36 CMA Centuria Metropol.......... 2.38 +2 15593 2.37 2.41 18.10 2.07 2.49 7.61 37.40 6.4
.065 .034 .048 .047 ALC Alcidion Grp................. .048 +.2 10880 .047 .049 - - - - -.34 - .335 .12 .15 .15 CFO CFOAM...................... .15 - 384 .145 .15 - - .04 - -4.58 -
5.825 4.70 5.06 4.97 LEP ALE Prop Grp ............... 5.06 +11 243 5.04 5.06 20.80 1.84 3.17 4.11 38.36 13.2 14.42 9.23 9.62 9.36 CGF Challenger .................. 9.42 -13 16259 9.42 9.43 35.50 f 1.52 4.81 3.77 54.00 17.4
.38 .105 .11 .11 AJX Alexium Int Grp ............. .11 - 296 .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 .20 .18 AMT Allegra Orthopaedics ...... .20 - 160 .11 .20 - - .06 - -.64 - 1.38 .071 .077 .076 CCA Change Financial........... .076 - 277 .076 .078 - - .02 - -16.78 -
2.54 1.50 2.44 2.38 AQZ Alliance Aviation............ 2.42 - 229 2.36 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 7.67 7.40 ALQ ALS .......................... 7.47 -15 12753 7.45 7.47 20.00 p 1.48 .20 2.68 29.63 25.2 .22 .004 .005 .005 CHP Chapmans .................. .005 - 22488 .004 .005 - - .02 - -11.50 -
.083 .028 .046 .046 1AG Alterra ....................... .046 -.1 600 .046 .048 - - .04 - .24 19.2 .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
.755 .18 ▼ .21 .18 AGH Althea Grp................... .185 -2.5 41763 .18 .195 - - - - - - 2.99 2.56 2.94 2.86 CQE Charter Hall Edu Tr ......... 2.90 +4 392 2.90 2.93 15.32 2.64 2.78 5.28 40.51 7.2
30.51 12.49 22.55 21.32 ALU Altium........................ 21.51 -89 4387 21.51 21.52 27.00 1.45 1.08 1.26 39.05 55.1 7.29 5.43 7.27 6.93 CHC Charter Hall Grp ............ 7.25 +28 23233 7.24 7.25 31.80 p 1.69 3.82 4.39 53.70 13.5
1.235 .89 1.04 .985 AMA AMA Grp .................... .99 -3 8899 .99 1.00 2.50 f 1.17 -.06 2.53 2.93 33.8 4.67 ▲ 3.61 4.67 4.55 CQR Charter Hall Retail .......... 4.67 +12 24046 4.66 4.67 28.20 1.28 4.22 6.04 36.22 12.9
2.25 .70 1.10 1.07 AYS Amaysim Au ................ 1.07 -.5 989 1.07 1.10 5.10 f .25 -.69 4.77 1.30 82.3 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 4.73 3.41 4.515 4.42 CNU Chorus ...................... 4.50 +4 2518 4.49 4.50 20.32 .90 1.63 4.52 18.34 24.5
.17 .115 - - AMB Ambition Grp ............... .115 - - - .12 -f - .18 - -.06 - 4.52 3.70 4.20 4.08 CLW Charter Hall Long W........ 4.17 -7 11558 4.14 4.17 - - 4.05 - 37.69 11.1
15.83 12.665 13.505 13.30 AMC Amcor ....................... 13.39 -11 55620 13.38 13.39 58.82 1.44 -1.68 4.39 84.70 15.8 52.70 39.60 41.68 40.82 CIM Cimic Grp ................... 41.68 +49 2280 41.64 41.68 145.00 f 1.58 3.11 3.48 228.80 18.2
5.47 2.28 2.46 2.39 AMP AMP ......................... 2.41 -2 64442 2.41 2.42 24.50 p .73 1.30 10.17 18.00 13.4 .092 .011 - - CRO Cirralto ...................... .017 - - .014 .019 - - - - -2.44 -
1.35 .23 .23 .23 ATX Amplia Therapeutics ....... .23 - 31 .23 .27 - - .04 - -9.90 - .024 .014 .016 .016 CNW Cirrus Networks ............ .016 -.1 3096 .016 .017 - - - - .34 4.7
.009 .004 .005 .004 ALT Analytica .................... .005 - 2719 .004 .005 - - - - -.08 - 1.455 .10 1.10 1.08 CCX City Chic Collective ........ 1.08 -6 1071 1.08 1.085 -f - .14 - -4.84 -
1.795 .375 - - ANR Anatara LifeSc.............. .425 - - .31 .42 - - .17 - -7.00 - .82 .47 - - CVL Civmec ...................... .47 - - .47 .57 -f - - - - -
.22 .125 .145 .145 AS1 Angel Seafood.............. .145 - 6 .14 .145 - - - - - - .11 .044 - - CND Clarius Grp.................. .052 - - - - - - .15 - -2.86 -
.12 .012 .098 .095 AB1 Animoca Brands............ .095 -.1 23640 .094 .095 - - .01 - -.79 - 3.16 1.67 1.805 1.74 CL1 Class ........................ 1.74 -3 1625 1.74 1.755 5.00 f 1.48 .19 2.87 7.39 23.5
29.64 22.07 22.86 22.265 ANN Ansell ........................ 22.48 -28 4513 22.45 22.48 60.01 7.59 4.82 2.67 455.67 4.9 1.195 1.14 1.167 1.145 CSSDA Clean Seas.................. 1.16 -1 107 1.145 1.165 - - .82 - 4.40 26.4
.013 .002 - - ATT Ante Real Estate Tst........ .009 - - .008 .20 - - -.02 - -13.63 - 1.69 .375 .425 .395 CLQ Clean TeQ Hldgs............ .40 -2 8288 .40 .405 - - .33 - -2.57 -
.027 .01 .018 .018 ADO Anteo Diagnostics.......... .018 - 29895 .018 .019 - - - - -.31 - 2.08 1.352 1.74 1.675 CWY Cleanaway Waste .......... 1.71 +1 55928 1.71 1.715 2.50 f 2.24 .10 1.46 5.60 30.5
.094 .017 .033 .032 ANP Antisense Therapeut....... .033 +.1 1656 .031 .033 - - .01 - -1.20 - 1.845 .785 .88 .88 CVW Clearview Wealth........... .88 - 1970 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
.04 .005 - - ANPOB opt dec19 .................. .016 - - .014 .025 - - - - - - .83 .11 .335 .31 CPV ClearVue Tech .............. .315 -2 1030 .31 .32 - - - - - -
30.39 24.68 26.20 25.57 ANZ ANZ Banking Grp........... 25.67 -50 74889 25.67 25.68 160.00 f 1.39 18.47 6.23 221.60 11.6 .55 .46 .48 .48 CIW Clime Invest................. .48 - 200 .475 .48 3.00 f .63 .16 6.25 1.90 25.3
8.99 6.48 6.70 6.58 APE AP Eagers................... 6.60 -3 886 6.59 6.60 36.50 f 1.44 2.26 5.53 52.60 12.5 24.10 7.22 17.40 16.96 CUV Clinuvel Pharmac .......... 17.20 +26 127 17.20 17.24 2.00 13.85 .82 .12 27.70 62.1
10.29 7.59 9.04 8.90 APA APA Grp ..................... 9.00 - 21173 8.99 9.01 45.00 p .52 -.04 5.00 23.30 38.6 1.81 .61 1.455 1.37 CLV Clover ....................... 1.445 -2.5 1113 1.43 1.445 1.75 f 2.62 .22 1.21 4.59 31.5
.94 .46 .50 .50 AHX Apiam Animal Health....... .50 - 150 .49 .50 1.60 f 2.01 -.06 3.20 3.21 15.6 1.55 1.29 1.415 1.41 CMI CMI .......................... 1.41 - 1396 1.41 1.48 6.00 f 2.26 1.24 4.26 13.53 10.4
.475 .365 .45 .44 APD APN Prop Grp............... .445 - 652 .445 .45 2.25 f 2.05 .38 5.06 4.62 9.6 .67 .385 .435 .41 CGR CML Grp .................... .43 -1 2339 .425 .43 1.50 f 1.23 .12 3.49 1.85 23.2
2.10 1.135 1.27 1.25 ATL Apollo Tourism.............. 1.26 -2 865 1.245 1.27 - - .42 - 10.63 11.9 .295 .10 - - CA8 CoAssets.................... .11 - - .11 .115 - - .06 - 1.09 10.1
16.00 7.64 13.69 12.82 APX Appen ....................... 13.01 -56 10583 13.00 13.03 7.00 f 2.78 -.08 .54 19.45 66.9 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.165 .022 .025 .025 AD1 ApplyDirect ................. .025 +.1 673 .025 .028 - - .01 - -2.65 - 10.50 8.06 8.54 8.415 CCL Coca-Cola Amatil .......... 8.48 -1 27514 8.46 8.48 47.00 p 1.34 .47 5.54 63.10 13.4
.051 .02 - - AQS Aquis Entertain ............. .029 - - .029 .045 - - -.09 - -6.35 - 221.44 155.22 172.00 167.73 COH Cochlear .................... 169.35 -136 1366 169.08 169.35 300.00 f 1.42 4.61 1.77 427.30 39.6
23.94 16.11 ▼ 16.70 16.11 ARB ARB.......................... 16.19 -27 2249 16.17 16.19 37.00 f 1.74 3.50 2.29 64.30 25.2 3.39 2.01 3.055 2.97 CDA Codan ....................... 3.01 -4 431 3.00 3.01 8.50 f 2.75 .27 2.82 23.40 12.9
.205 .115 - - AR9 archTIS ...................... .14 - - .10 .115 - - - - - - .96 .50 - - CGS CogState.................... .63 - - .61 .63 - - .08 - -.68 -
2.10 1.40 - - AAD Ardent Leisure Grp ......... 1.49 - - - - 8.50 - .79 5.70 -19.32 - 13.37 11.26 12.13 11.55 COL Coles Grp ................... 12.10 +28 45834 12.05 12.11 - - - - - -
1.635 1.38 ▼ 1.555 1.38 ALG Ardent Leisure .............. 1.50 +2 13720 1.47 1.505 - - - - - - .037 .013 - - CL8 Collaborate Corp........... .015 - - .013 .014 - - - - -.48 -
2.48 2.12 2.45 2.37 ARF Arena REIT .................. 2.44 +4 2121 2.44 2.45 12.97 1.88 1.97 5.32 24.33 10.0 1.695 1.20 1.36 1.31 CLH Collection House ........... 1.33 -.5 1924 1.32 1.345 7.80 f 2.46 1.26 5.86 19.20 6.9
.80 .62 - - ARA Ariadne Aust ................ .64 - - .64 .70 2.00 p 3.82 .88 3.13 7.64 8.4 7.35 4.95 6.90 6.75 CKF Collins Foods ............... 6.87 -3 4460 6.86 6.88 18.00 f 1.97 -.88 2.62 35.45 19.4
33.06 21.98 ▼ 22.67 21.98 ALL Aristocrat Leisure .......... 21.98 -63 48304 21.98 22.04 46.00 f 1.85 -3.39 2.09 85.00 25.9 82.66 65.23 69.78 69.02 CBA C’wlth Bank of Aust ........ 69.67 -33 29107 69.62 69.67 431.00 f 1.24 33.10 6.19 534.31 13.0
.49 .20 .23 .23 AWN Arowana Intl................. .23 - 13 .21 .23 .30 f - .16 1.30 -7.20 - .275 .06 - - CCG CommsChoice ............. .067 - - .069 .13 - - -.01 - -6.71 -
3.72 2.00 2.16 2.05 ARQ ARQ Grp .................... 2.05 -7 276 2.03 2.13 7.00 f .39 -.76 3.41 2.75 74.5 .72 .32 .38 .38 CMP Compumedics.............. .38 -2.5 264 .355 .39 - - .11 - 1.60 23.8
1.63 .62 .962 .70 AHY Asaleo Care ................. .91 +28.5 90091 .905 .915 10.00 p - - 10.99 -13.30 - 20.80 15.71 17.99 17.34 CPU Computershare............. 17.82 +41 21447 17.80 17.82 40.00 f 1.87 -2.91 2.24 74.64 23.9
.23 .05 .076 .075 AFA ASF Grp ..................... .076 +.1 130 .078 .09 - - - - .21 36.2 .029 .003 - - CIO Connected IO............... .004 - - .003 .004 - - - - -.79 -
.31 .16 - - ASH Ashley Services Grp ....... .26 - - .25 .26 2.50 f 1.33 .15 9.62 3.33 7.8 .013 .003 .007 .007 CXZ Connexion Media .......... .007 - 45 .007 .008 - - - - .07 10.0
2.16 1.75 - - AJD Asia Pacific Data ........... 1.94 - - - - 11.50 4.03 2.02 5.93 46.39 4.2 .13 .085 .11 .11 COG Consolidated Ops Gp...... .11 - 5583 .105 .11 - - .03 - .37 29.7
.12 .05 - - AJJ Asian American Med ....... .12 - - .085 - - - .05 - .62 19.4 5.57 4.61 - - CEN Contact Energy ............. 5.50 - - 5.10 5.60 29.60 .57 4.11 5.38 16.88 32.6
1.065 .90 .95 .94 APZ Aspen Grp .................. .95 +.5 90 .945 .96 4.20 .20 1.19 4.42 .82 115.9 .70 .35 - - CGA Contango Asset ............ .435 - - .37 .44 - - .28 - 8.80 4.9
.014 .008 - - ASP Aspermont .................. .011 - - .01 .011 - - .03 - -.05 - 2.97 2.59 2.80 2.78 CRR Conven Retail REIT ........ 2.79 - 655 2.77 2.80 - - 2.87 - 20.28 13.8
.109 .02 - - AO1 AssetOwl.................... .027 - - .027 .034 - - .01 - -5.22 - 33.87 19.20 23.58 22.11 CTD Corporate Travel............ 22.76 -50 3928 22.75 22.77 36.00 p 2.01 3.33 1.58 72.40 31.4
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - .042 .022 - - COO Corum Grp .................. .031 - - .031 .032 -p - .03 - .10 31.0
9.04 5.13 7.45 7.29 CGC Costa Grp ................... 7.38 +4 10188 7.38 7.39 13.50 f 2.67 .70 1.83 36.04 20.5
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - .78 .47 .545 .53 CUP Countplus................... .53 - 475 .515 .595 1.00 f - .24 1.89 -.16 -
68.91 53.40 60.19 59.52 ASX ASX .......................... 60.07 +5 2923 60.05 60.08 216.30 f 1.06 7.79 3.60 230.00 26.1 .063 .015 .018 .018 CVT Covata....................... .018 +.1 7348 .017 .018 - - .01 - -1.30 -
7.26 5.18 6.80 6.66 ALX Atlas Arteria................. 6.80 +21 19852 6.78 6.80 24.00 .29 -.22 3.53 6.96 97.7 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
.042 .016 - - ATP Atlas Pearls ................. .016 - - .015 .017 - - 6.20 - -.48 - 1.381 .99 - - CYG Coventry Grp ............... .99 - - .96 .99 -f - 1.30 - 15.10 6.6
15.104 11.00 12.23 11.88 AUB AUB Grp..................... 12.01 -11 472 12.00 12.02 45.50 f 1.60 1.43 3.79 72.86 16.5 .225 .11 .125 .125 CGO CPT Global.................. .125 - 124 .125 .145 .25 f 8.36 .03 2.00 2.09 6.0
6.885 5.71 6.85 6.78 AIA Auckland Intl Airport ....... 6.80 +11 771 6.78 6.82 20.14 2.47 4.34 2.96 49.81 13.7 1.65 .755 .85 .83 CRD Credible Labs............... .85 +2 100 .81 .85 - - .20 - -5.41 -
.50 .45 ▼ .45 .45 AVCDC Auctus Alt Inv ............... .45 -5 200 .39 .50 - - -.01 - -17.70 - 23.99 14.58 19.14 18.76 CCP Credit Corp Grp ............ 18.92 -29 1000 18.92 18.93 67.00 f 2.02 5.99 3.54 135.10 14.0
4.32 2.05 3.70 3.48 AD8 Audinate .................... 3.50 -20 351 3.50 3.58 - - .27 - 4.20 83.3 .024 .005 .015 .015 CI1 Credit Intelligence.......... .015 - 438 .015 .017 .12 - .01 8.00 -.03 -
25.40 11.10 17.30 17.14 AKP Audio Pixels................. 17.25 -5 19 16.22 17.18 - - - - -11.11 - 1.38 .395 .43 .415 CPH Creso Pharma .............. .415 -1 1239 .415 .425 - - .14 - -20.20 -
.813 .185 .275 .27 AU8 AuMake Int.................. .275 +.5 389 .27 .28 -f - .06 - -5.81 - .15 .075 - - CPHO opt aug20 .................. .15 - - .095 .14 - - - - - -
5.49 3.90 4.36 4.27 AZJ Aurizon Hldgs............... 4.36 +7 85973 4.33 4.36 27.10 p .89 2.30 6.22 23.99 18.2 1.152 .934 1.03 1.005 CMW Cromwell Prop.............. 1.02 +1.5 75596 1.015 1.025 8.06 1.35 .96 7.90 10.88 9.4
1.18 .335 .63 .60 A3D Aurora Labs................. .605 +1 591 .585 .62 - - .09 - -9.13 - .10 .014 .05 .017 CLI CropLogic................... .022 +.6 408672 .022 .023 - - .06 - -3.64 -
.40 .085 - - A3DO opt apr20................... .25 - - .125 .25 - - - - - - .145 .03 .04 .04 CM8 Crowd Mobile............... .04 -.1 1913 .04 .042 - - .02 - -11.71 -
.25 .099 - - AHF Aust Dairy Farms ........... .125 - - .12 .125 - - .10 - -1.80 - 14.59 11.43 11.62 11.51 CWN Crown Resorts.............. 11.57 +2 15062 11.57 11.58 60.00 p 1.35 5.26 5.19 81.16 14.3
1.86 .605 .685 .655 AC8 AusCann Gp ................ .66 - 3224 .655 .665 - - .05 - -2.81 - .135 .044 - - CTE Cryosite ..................... .045 - - .044 .069 - - .04 - -2.65 -
1.955 1.505 1.595 1.56 AST AusNet Services............ 1.59 +3 51565 1.585 1.59 9.48 p .79 .83 5.96 7.46 21.3 .515 .16 .17 .16 CSV CSG ......................... .17 - 1356 .16 .17 - - .07 - -45.50 -
.035 .02 .02 .02 AAP Aust Agricult Proj ........... .02 - 7500 .017 .023 - - .03 - -.56 - 232.69 138.92 179.46 176.30 CSL CSL .......................... 179.24 -51 7864 179.03 179.24 228.31 2.26 6.81 1.27 517.12 34.7
1.445 1.065 1.197 1.155 AAC Aust Agricult Co ............ 1.165 -.5 4375 1.16 1.165 - - 1.50 - -22.39 - 5.905 2.81 3.07 2.965 CSR CSR.......................... 2.99 - 49636 2.98 3.00 26.50 f .72 2.15 8.86 19.20 15.6
175.00 120.00 171.50 170.00 AEF Aust Ethical ................. 171.40 -37 11 170.00 171.40 400.00 f 1.17 11.92 2.33 466.67 36.7 1.195 .87 .905 .87 CLX CTI Logistics................ .90 +3 397 .90 1.00 4.00 f 1.40 .77 4.44 5.58 16.1
1.828 1.22 1.31 1.285 AFG Aust Finance Grp........... 1.295 -.5 2207 1.285 1.32 10.40 f 1.49 .43 8.03 15.50 8.4 .099 .046 - - CV1 CV Check ................... .054 - - .055 .058 - - .02 - -1.03 -
1.945 1.227 1.49 1.445 API Aust Pharmaceutical....... 1.455 - 14967 1.45 1.46 7.50 f 1.31 .47 5.15 9.80 14.8 2.90 2.23 - - CVC CVC.......................... 2.66 - - 2.65 2.81 15.00 f 1.27 1.71 5.64 19.00 14.0
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 6.36 3.30 3.445 3.30 CYB CYBG........................ 3.33 +2 58688 3.32 3.34 5.47 - 4.75 1.64 -35.69 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - .026 .005 .006 .006 CYQ Cycliq Grp................... .006 +.1 4300 .005 .006 - - .14 - -.50 -
2.90 2.18 2.71 2.67 AOF Aust Unity Off ............... 2.70 -5 636 2.68 2.70 15.65 4.00 2.67 5.80 62.58 4.3 1.20 .85 1.11 1.10 CYC Cyclopharm................. 1.10 -2 30 1.00 1.11 1.00 - .17 .91 -.79 -
.665 .44 .495 .49 AVG Aust Vintage ................ .49 - 15279 .49 .50 1.50 f 1.87 .75 3.06 2.80 17.5 1.58 .56 .99 .975 CYP Cynata Therapeutics....... .975 -1.5 431 .97 1.00 - - .13 - -5.04 -
.055 .026 .043 .041 AWY Aust Whisky................. .041 - 3043 .041 .043 - - .02 - -.69 - .94 .56 .795 .755 DNK Danakali .................... .78 +3 2234 .775 .78 - - - - -1.15 -
2.08 1.55 1.897 1.822 ASB Austal........................ 1.83 -7.5 7421 1.825 1.84 5.00 2.26 1.52 2.73 11.30 16.2 2.03 1.31 1.54 1.535 DTL Data#3....................... 1.535 -.5 426 1.535 1.54 8.20 f 1.11 .18 5.34 9.14 16.8
.30 .18 .215 .21 ANG Austin Engineer............. .21 -1 11402 .205 .215 -f - .16 - -2.06 - .009 .002 - - DDT DataDot Tech ............... .003 - - .002 .003 - - - - -.39 -
5.90 5.14 5.40 5.35 ABA Auswide Bank .............. 5.35 - 66 5.35 5.40 34.00 f 1.26 4.47 6.36 42.82 12.5 .014 .005 - - DW8 Dawine ...................... .006 - - .005 .006 - - - - -.36 -
.16 .016 .026 .026 AIY Authorised Invest........... .026 +.1 783 .025 .028 - - .04 - -.23 - .272 .112 - - DEM De.mem ..................... .145 - - .145 .155 - - .02 - -6.37 -
.009 .004 .007 .007 AIYOB opt jun21 ................... .007 +.1 649 .005 .008 - - - - - - .038 .008 - - DSX Decimal Software .......... .014 - - .013 .014 - - - - -.77 -
3.87 1.53 1.65 1.55 AHG Automotive Hldgs .......... 1.635 +6.5 14891 1.63 1.64 16.30 f .60 .72 9.97 9.80 16.7 1.35 .65 .71 .695 DCG Decmil Grp.................. .705 +.5 13785 .695 .71 -f - .75 - -3.54 -
2.27 1.12 ▼ 1.15 1.12 ASG Autosports Grp ............. 1.12 -2 755 1.12 1.135 -f - -.17 - 12.99 8.6 .011 .004 - - DLC Delecta ...................... .008 - - .008 .01 - - .01 - -.39 -
.235 .095 .23 .22 AVA AVA Risk Grp................ .23 - 1609 .22 .23 - - .05 - -1.86 - .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
2.34 1.905 2.08 2.035 AVN Aventus Grp................. 2.06 - 6608 2.05 2.07 16.30 1.69 2.38 7.91 27.50 7.5 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.395 - - 1.39 1.44 4.50 f .40 .79 3.23 1.78 78.4
2.86 1.585 1.685 1.64 AOG Aveo Grp .................... 1.67 - 20637 1.66 1.67 9.00 7.03 3.92 5.39 63.30 2.6 .425 .22 .26 .245 DVN Devine ....................... .25 -1 283 .25 .30 - - .66 - -16.85 -
.142 .048 .081 .078 AVH Avita Medical ............... .078 -.4 12235 .077 .08 - - .01 - -1.76 - 10.94 8.985 10.88 10.57 DXS DEXUS ...................... 10.76 +12 58538 10.76 10.77 47.80 p 3.56 9.64 4.44 169.95 6.3
.805 .53 .56 .535 AVJ AVJennings ................. .54 -1 1872 .54 .545 5.00 f 1.63 1.00 9.26 8.13 6.6 3.24 2.55 2.89 2.83 DDR Dicker Data ................. 2.89 +3 293 2.85 2.89 18.00 f 1.03 .30 6.23 18.56 15.6
.046 .031 - - AXI Axiom Prop ................. .043 - - .042 .044 - - - - 1.98 2.2 .44 .056 .059 .057 DCC DigitalX ...................... .057 - 3182 .057 .058 - - - - .83 6.9
.105 .054 - - AZV Azure Healthcare ........... .068 - - .065 .07 - - .04 - .51 13.3 .155 .082 .094 .093 DXB Dimerix ...................... .094 +.7 450 .092 .093 - - .04 - -2.88 -
2.63 1.25 2.36 2.21 BBN Baby Bunting Grp ......... 2.24 -12 1110 2.23 2.25 5.30 f 1.30 .35 2.37 6.90 32.5 .155 .055 - - DCL DomaCom .................. .075 - - .07 .075 - - -.01 - -5.00 -
.032 ▲ .001 .032 .018 BPP Babylon Pump & Power ... .027 +.9 159261 .024 .027 - - - - -.13 - 3.70 2.29 2.43 2.36 DHG Domain Hldgs Aus ......... 2.40 - 7205 2.40 2.41 -p - -.35 - -1.55 -
.005 .001 .002 .001 BPPOA opt mar19 .................. .002 +.1 9782 .001 .002 - - - - - - 57.80 38.11 45.69 44.66 DMP Domino’s Pizza ............. 44.75 -43 2862 44.73 44.75 107.80 p 1.29 -5.70 2.41 139.40 32.1
13.00 9.39 9.78 9.66 BOQ Bank of Qld ................. 9.77 - 9898 9.76 9.77 76.00 f 1.13 7.50 7.78 85.50 11.4 .365 .051 ▼ .063 .051 DNA Donaco Intl.................. .053 -1 28689 .053 .056 .50 - .14 9.43 -15.03 -
7.85 5.42 6.55 6.28 BAP Bapcor ...................... 6.31 -3 16695 6.30 6.31 15.50 f 2.19 -.19 2.46 33.90 18.6 1.50 .775 .96 .92 DFM Dongfang Modern Ag...... .95 +4 703 .95 .975 - - 1.14 - 21.56 4.4
.075 .006 .022 .021 BD1 Bard1 Life Sciences........ .021 - 91071 .021 .022 - - - - -.26 - .323 .055 - - DVL DorsaVi...................... .058 - - .053 .068 - - .03 - -2.22 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .245 .055 .086 .085 DTZ Dotz Nano................... .085 +.6 5813 .075 .081 - - .01 - -6.10 -
1.79 1.245 1.27 1.27 BLX Beacon Lighting Grp ....... 1.27 - 3 1.27 1.35 5.00 f 1.82 .30 3.94 9.09 14.0 7.98 6.11 ▼ 6.45 6.11 DOW Downer EDI ................. 6.16 -13 24746 6.15 6.16 27.00 p .45 .26 4.38 12.09 51.0
.25 .11 .13 .13 BCC Beam Commun............. .13 - 3000 .115 .17 - - .05 - -3.07 - .325 .105 .215 .21 DTS Dragontail Systems ........ .21 -1 4519 .205 .21 - - .02 - -4.57 -
8.15 5.56 6.01 5.83 BGA Bega Cheese ............... 5.87 -1 2538 5.87 5.88 11.00 f 1.42 1.19 1.87 15.60 37.6 .24 .10 .105 .105 DN8 Dreamscape Netwk ........ .105 - 381 .10 .11 - - -.08 - .72 14.6
1.145 .631 .95 .93 BFG Bell Financial Grp........... .94 +1 2323 .925 .94 8.25 f 1.13 .22 8.78 9.30 10.1 .29 .125 .14 .135 DRO Droneshield ................. .14 +.5 290 .135 .14 - - .01 - -4.08 -
23.07 6.91 7.93 7.45 BAL Bellamys Aust .............. 7.51 -19 15274 7.51 7.52 -f - 1.48 - 39.20 19.2 .162 .027 .03 .03 DSE Dropsuite.................... .03 - 20540 .03 .034 - - - - -.44 -
12.04 9.75 10.635 10.52 BEN Bendigo&Adelaide Bk ..... 10.62 +6 8293 10.61 10.62 70.00 f 1.28 8.16 6.59 89.90 11.8 .165 .042 .05 .047 DTI DTI Grp ...................... .047 -.3 546 .047 .059 - - .07 - -8.72 -
.335 .125 .14 .14 BLT Benitec Biopharma ........ .14 - 227 .14 .145 - - .06 - -7.00 - .60 .25 .45 .44 DUB Dubber Corp................ .45 - 205 .43 .45 - - .04 - -9.19 -
.285 .15 - - BFC Beston Global .............. .165 - - .16 .165 - - - - -2.84 - 8.20 6.65 6.86 6.74 DLX DuluxGroup................. 6.81 +5 12724 6.80 6.82 28.00 f 1.41 .54 4.11 39.40 17.3
1.105 .61 - - BYI Beyond Int’l ................. 1.03 - - 1.00 1.10 - - .43 - -1.15 - 1.72 1.35 1.58 1.575 DBF Duxton Broadacre.......... 1.58 +.5 10 1.50 1.58 - - - - - -
1.01 .85 .995 .955 BIDDC BidEnergy................... .955 - 134 .955 1.00 - - .04 - -4.48 - 1.70 1.125 1.17 1.16 DWS DWS ......................... 1.16 -1 157 1.16 1.17 10.00 f 1.21 .01 8.62 12.10 9.6
2.30 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 .415 .155 .165 .165 EHH Eagle Hlth Hldgs .......... .165 - 100 .165 .175 - - .19 - 1.54 10.7
.525 .26 .30 .30 BTH Bigtincan Hldgs ............ .30 - 385 .295 .31 - - .07 - -3.89 - 1.32 .795 .90 .88 EAS Easton Invest ............... .88 +2 215 .88 .90 2.00 f 2.75 -.06 2.27 5.51 16.0
3.27 1.965 2.14 2.10 BIN Bingo Ind.................... 2.13 - 16613 2.13 2.14 -f - .38 - 10.00 21.3 21.50 15.85 20.42 20.42 EBO EBOS Grp................... 20.42 +17 - 19.20 20.25 56.37 p 1.60 -.33 2.76 90.34 22.6
.25 .098 .125 .12 BGT Bio-Gene Tech.............. .12 -.5 1340 .12 .13 - - .05 - -2.41 - .33 .047 .125 .125 ECG eCargo Hldg ................ .125 -.5 1000 .11 .125 - - .02 - -3.01 -
.64 .12 ▼ .125 .12 BNO Bionomics .................. .12 -.5 877 .12 .125 - - .02 - -5.00 - 4.24 1.657 2.51 2.435 ECX Eclipx Grp................... 2.46 -2 4812 2.45 2.46 16.00 f 1.24 .33 6.50 19.80 12.4
.445 .014 .155 .14 BIT Biotron ...................... .14 - 99625 .14 .145 - - - - -.40 - 1.13 .96 .975 .975 EDC Eildon Capital............... .975 - 22 .97 .975 -f - 1.05 - 7.90 12.3
.325 .002 .10 .09 BITOB opt dec19 .................. .098 +1.1 10296 .093 .098 - - - - - - 2.17 1.72 1.84 1.80 ENN Elanor Investors Grp ....... 1.80 -5 121 1.80 1.84 15.76 p - 1.63 8.76 -5.32 -
.14 .028 - - BXN Bioxyne...................... .037 - - .03 .037 - - .01 - -.22 - 1.38 1.23 - - ERF Elanor Retail Prop .......... 1.29 - - 1.27 1.28 - - 1.50 - 17.83 7.2
.22 .002 - - BIR BIR Financial................ .185 - - .185 .20 - - -.02 - -1.50 - 9.47 6.16 7.18 6.80 ELD Elders........................ 6.90 +4 11740 6.89 6.90 18.00 f 3.44 .86 2.61 62.00 11.1
178.00 116.01 124.95 121.49 BKL Blackmores ................. 122.80 -193 331 122.80 122.83 305.00 f 1.33 6.46 2.48 406.40 30.2 3.35 2.32 2.60 2.45 EOS Electro Optic Sys ........... 2.55 +5 2169 2.50 2.57 - - .90 - -1.54 -
1.08 .83 - - BWF Blackwall.................... .94 - - .865 .925 4.00 f 3.38 .49 4.26 13.50 7.0 2.27 1.235 2.10 1.81 EXL Elixinol Global .............. 1.865 -18.5 3308 1.84 1.87 - - .18 - .12 1554.2
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.425 - - 1.425 1.465 10.00 2.70 1.55 7.02 27.00 5.3 1.04 .545 .71 .675 ELX Ellex Medical Lasers ....... .675 -2.5 1086 .67 .71 - - .36 - -3.75 -
14.90 .965 1.09 1.02 BLA Blue Sky Alt Invest ......... 1.02 -5 1190 1.02 1.07 23.00 f - 1.97 22.55 -99.18 - 8.51 3.55 5.50 5.33 ELO ELMO Software............. 5.42 +12 142 5.42 5.48 - - .51 - -5.29 -
.098 .04 .055 .054 BCT Bluechiip .................... .054 -.1 1592 .052 .054 - - - - -.64 - 1.59 .385 .57 .52 ELS Elsight ....................... .565 +.5 933 .50 .565 - - .09 - -5.72 -
.53 .25 .315 .31 BLG BluGlass .................... .31 - 929 .31 .325 - - .04 - -.99 - .27 .04 - - ELSO opt jun21 ................... .15 - - .13 .15 - - - - - -
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 .048 .003 -- ......... IVX Invion .018 - - .018 .019 - - - - -.13 -
4.05 2.12 ▼ 2.29 2.12 EHL Emeco....................... 2.21 -3 28380 2.19 2.21 - - .50 - 4.30 51.4 .125 .062 - - IVQ Invitrocue ................... .079 - - .063 .079 - - - - -.98 -
.024 .006 .008 .007 EM1 Emerge Gaming ............ .007 -.1 16309 .007 .008 - - .01 - -2.47 - 17.40 11.24 11.78 11.61 IVC InvoCare .................... 11.70 +1 1980 11.68 11.70 45.00 f 1.55 .43 3.85 69.90 16.7
2.06 1.055 1.52 1.46 EML EML Payments ............. 1.475 -2.5 804 1.475 1.485 - - .26 - .90 163.9 .02 .007 - - IOD IODM ........................ .015 - - .015 .016 - - - - -.22 -
.57 .39 .465 .43 EPD Empired ..................... .45 -1 556 .435 .45 -f - .09 - 3.06 14.7 11.38 6.605 7.17 6.84 IFL IOOF Hldgs ................. 7.17 +17 17770 7.16 7.17 54.00 f .49 1.60 7.53 26.40 27.2
.019 .003 .005 .004 ENB Eneabba Gas ............... .005 +.1 3000 .003 .005 - - - - -.27 - .016 .001 .001 .001 IOT IOT Grp...................... .001 - 20000 .001 .002 - - - - -.58 -
1.17 .61 1.005 1.00 EAX Energy Action............... 1.00 - 91 .99 1.005 4.00 f 2.49 -.01 4.00 9.97 10.0 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.13 .705 - - EOL Energy One ................. .99 - - .99 1.00 2.00 2.58 14.86 2.02 5.16 19.2 6.13 3.22 5.76 5.54 IPH IPH........................... 5.73 +5 10071 5.73 5.74 22.50 p .92 .09 3.93 20.79 27.6
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
.41 .12 .135 .125 EWC Energy World Corp ......... .13 -.5 6749 .125 .13 - - .47 - 1.69 7.7 14.20 9.17 11.51 11.26 IRE IRESS ....................... 11.35 -13 2210 11.35 11.36 44.00 p .83 -.88 3.88 36.64 31.0
1.29 .93 - - EGG Enero Grp ................... 1.20 - - 1.20 1.25 4.00 f 2.52 .06 3.33 10.10 11.9 1.47 .325 .745 .72 ISU iSelect ....................... .745 - 57971 .72 .745 5.50 f - .58 7.38 -6.00 -
.31 .165 - - ENE Enevis ....................... .26 - - .26 .30 - - -.09 - -7.18 - 1.43 .215 .335 .30 ISD Isentia Grp .................. .31 -1.5 7129 .30 .31 3.72 f .17 -.21 12.00 .64 48.4
.30 .033 ▼ .04 .033 EN1 Engage:BDR................ .035 -.6 4236 .032 .036 - - -.01 - -2.00 - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .029 - - .01 - -.37 -
.605 .41 - - EGN Engenco..................... .46 - - .47 .505 1.00 f 5.74 .24 2.17 5.74 8.0 .235 .105 .175 .16 ISX iSignthis ..................... .16 - 16216 .16 .165 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 - - ITD ITL Health Grp .............. .11 - - .105 .11 -p - .14 - 3.34 3.3
.09 .03 - - ENA Ensurance .................. .035 - - .035 .04 - - - - -2.52 - 2.35 1.955 2.11 2.05 IGL IVE Grp ...................... 2.05 -4 5826 2.04 2.05 15.50 f 1.16 .20 7.56 18.00 11.4
.022 .008 .012 .011 ECT ENV Clean Tech ............ .012 - 5137 .011 .012 - - - - -.15 - .595 .135 - - IXU IXUP ......................... .15 - - .11 .15 - - .05 - -7.04 -
.005 .001 .002 .002 ECTOC opt jul19 .................... .002 -.1 959 .002 .003 - - - - - - 24.19 14.90 15.98 15.54 JHX James Hardie Ind ......... 15.67 -6 15960 15.64 15.67 42.35 1.35 1.74 2.70 57.18 27.4
.095 .036 - - EGL Environment Grp ........... .048 - - .037 .045 .06 f 12.00 .03 1.25 .72 6.7
.13 .037 .066 .066 EVS Envirosuite .................. .066 - 84 .066 .07 - - .01 - -2.24 - .55 .008 .42 .40 JAN Janison Edu Grp............ .415 -.5 149 .395 .42 - - - - -25.00 -
24.50 18.75 23.10 22.60 EQT EQT Hldgs .................. 23.01 +15 294 23.00 23.23 82.00 f 1.19 2.00 3.56 97.27 23.7 52.39 30.36 ▼ 31.01 30.36 JHG Janus Henderson .......... 30.65 -29 3949 30.64 30.65 186.71 3.40 1.60 6.09 634.37 4.8
1.855 1.255 1.655 1.57 EPW ERM Power ................. 1.57 -8 1792 1.565 1.575 7.50 f - .58 4.78 -32.86 - 2.22 1.07 1.235 1.175 JHC Japara Healthcare.......... 1.185 +1.5 5982 1.185 1.195 7.75 p 1.13 .16 6.54 8.78 13.5
.37 .029 .046 .036 ESE eSense-Lab................. .036 +.2 34164 .035 .037 - - .02 - -3.85 - .29 .029 .073 .066 JAT Jatenergy ................... .069 +.2 52228 .067 .07 - - - - -.20 -
.23 .095 - - ESV eServGlobal................. .096 - - .095 .10 - - .03 - -3.35 - .11 .012 .021 .021 JHL Jayex Healthcare........... .021 - 400 .021 .023 - - -.03 - -.90 -
.036 .011 .018 .018 ESH eSports Mogul Asia ........ .018 - 500 .018 .019 - - - - -.90 - .565 .30 - - JAY Jayride Grp ................. .52 - - .41 .50 - - - - - -
.01 .002 - - ESHO opt oct19 ................... .002 - - .002 .003 - - - - - - 29.47 21.99 22.91 22.43 JBH JB Hi-Fi...................... 22.59 -3 5078 22.58 22.59 132.00 f 1.54 .73 5.84 203.09 11.1
3.935 2.03 2.26 2.18 EHE Estia Health ................. 2.20 -4 8229 2.20 2.21 15.80 f 1.00 -.64 7.18 15.80 13.9 .77 .44 .61 .59 JCI JC Intern Grp ............... .605 +1.5 3531 .605 .61 - - - - 14.61 4.1
.27 .09 - - ESK Etherstack .................. .215 - - .10 .22 - - -.05 - -1.38 - .054 .024 .043 .04 JCS JCurve Solutions ........... .043 +.6 1800 .038 .043 - - .01 - .26 16.5
1.00 .865 - - EBG Eumundi Grp................ .96 - - .92 1.00 5.55 f 1.91 1.04 5.78 10.62 9.0 .155 .09 - - JJF Jiajiafu Mod Agr ............ .13 - - .13 .14 - - .49 - 7.04 1.8
.34 .245 .282 .28 EGH Eureka Grp.................. .28 -.5 125 .28 .29 - - .30 - -.12 - 1.575 .77 .95 .93 JLG Johns Lyng Grp............. .935 -.5 920 .93 .935 -f - .13 - 5.39 17.3
1.38 1.06 1.175 1.165 EZL Euroz ........................ 1.17 - 281 1.165 1.175 11.00 f 1.81 .77 9.40 19.91 5.9 1.72 1.40 - - JYC Joyce ........................ 1.53 - - 1.49 1.50 11.00 f 1.11 .36 7.19 12.25 12.5
2.80 1.70 1.795 1.70 ED1 Evans Dixon ................ 1.795 -.5 374 1.75 1.775 -f - - - - - 8.60 3.31 8.00 7.56 JIN Jumbo Interactive .......... 7.67 -38 1474 7.64 7.68 18.50 f 1.26 .61 2.41 23.40 32.8
.025 .006 .006 .006 EVE EVE Invest................... .006 - 10750 .006 .007 - - - - -.10 - 1.82 1.35 - - KSC K & S......................... 1.50 - - 1.42 1.50 4.00 f 3.48 1.72 2.67 13.90 10.8
15.45 12.30 13.615 12.93 EVT Event Hospitality ........... 13.50 -5 371 13.48 13.54 52.00 f 1.34 6.14 3.85 69.90 19.3 .295 .086 - - KAM K2 Asset Mgt ............... .095 - - .09 .095 .75 f 2.89 .06 7.89 2.17 4.4
.80 .285 ▼ .30 .285 EVO Evolve Edu Grp ............. .285 -1.5 2519 .285 .30 4.16 - -.26 14.60 -18.28 - .014 .006 - - KTE K2 Energy ................... .006 - - .006 .007 - - .01 - -.10 -
.38 .22 .32 .32 EVZ EVZ .......................... .32 - 47 .22 .32 - - .01 - .24 133.3 .365 .103 .16 .15 K2F K2fly ......................... .15 -1 992 .15 .155 - - .01 - -9.55 -
.915 .285 .32 .31 EXP Experience Co.............. .31 -1 780 .305 .31 1.00 f 1.34 - 3.23 1.34 23.1 .20 .012 - - K2FOA opt may20.................. .08 - - .07 .084 - - - - - -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 5000 .002 .003 - - .01 - -1.20 - .078 .014 .017 .016 KPO Kalina Power................ .016 -.3 4186 .018 .023 - - - - -1.10 -
.897 .585 - - FXJ Fairfax Media ............... .66 - - - - 2.90 p - .04 4.39 -2.80 - .545 .345 .365 .365 KLL Kalium Lakes ............... .365 +.5 51 .365 .375 - - - - -6.95 -
.69 .255 - - FZO Family Zone Cyber ......... .275 - - .26 .27 - - -.02 - -17.35 - 2.50 1.83 1.84 1.83 KPT Kangaroo Isl Timber........ 1.83 -1 90 1.82 1.94 - - 2.89 - 28.00 6.5
1.02 .78 .78 .78 FRM Farm Pride Foods .......... .78 -.5 14 .78 .80 - - .84 - .91 85.7 3.18 1.89 2.56 2.52 KMD Kathmandu Hldgs.......... 2.54 -1 2244 2.52 2.55 13.45 f 1.63 .12 5.30 21.96 11.6
.15 .058 .11 .11 FFC FarmaForce................. .11 +1 103 .094 .11 - - -.01 - -.38 - .80 .335 .405 .40 KZA Kazia Therapeutics......... .405 +.5 575 .40 .405 - - .10 - -12.48 -
.078 .015 .024 .024 FE8 Faster Enterprises.......... .024 +.1 50 .02 .024 - - .05 - -.67 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.127 .015 .018 .018 FFG Fatfish Blockchain ......... .018 - 1500 .017 .02 - - .05 - 1.55 1.2 1.75 1.065 1.14 1.14 KPG Kelly Partners Grp.......... 1.14 - 400 1.14 1.20 -f - .01 - 9.63 11.8
.23 .125 .142 .13 FBR FBR.......................... .135 -.5 53612 .13 .135 - - .03 - -.75 - .12 .065 - - KBC Keybridge Capital .......... .074 - - .07 .075 .50 f - .09 6.76 -4.30 -
.23 .068 - - FEI FE Inv Grp................... .115 - - - - - - .05 - -12.02 - .87 .25 .435 .41 KTD Keytone Dairy............... .415 -1 2386 .415 .42 - - .10 - -1.41 -
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.95 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 1.135 .68 .98 .97 KSL Kina Sec..................... .98 -1 772 .98 1.00 6.80 1.47 .41 6.94 10.01 9.8
5.40 3.92 4.18 4.18 FID Fiducian Grp ................ 4.18 -3 12 4.16 4.23 20.00 f 1.47 .49 4.78 29.42 14.2 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
.033 .022 - - FSG Field Solutions.............. .025 - - .024 .025 - - .01 - -.12 -
1.10 .75 ▼ .83 .75 FRI Finbar Grp................... .75 -7.5 852 .75 .79 6.00 f .97 .93 8.00 5.84 12.8 .83 .46 - - KME Kip McGrath Edu Ctr....... .75 - - .73 .755 3.00 f 1.50 -.02 4.00 4.49 16.7
.22 .05 - - FTC FinTech Chain .............. .051 - - .03 .051 - - -.01 - -.77 - .17 .089 .10 .10 KSS Kleos ........................ .10 +.1 58 .099 .10 - - - - - -
.047 .008 - - FGF First Growth Funds......... .01 - - .009 .01 - - .01 - -.06 - .145 .015 .031 .029 KNM KNeoMedia ................. .031 +.2 3200 .029 .032 - - .01 - -.39 -
.40 .14 .15 .15 FCT Firstwave Cloud Tech ...... .15 +1 190 .14 .16 - - .01 - -4.45 - .24 .049 .063 .063 KNO Knosys ...................... .063 -.1 670 .059 .064 - - .02 - -.99 -
15.07 11.18 12.00 11.77 FPH Fisher & Paykel Hlth........ 11.86 - 1821 11.85 11.86 20.66 1.64 1.10 1.74 33.79 35.1 10.00 2.61 3.47 3.16 KGN Kogan Com ................. 3.24 -11 10747 3.21 3.24 13.00 f 1.16 .44 4.01 15.10 21.5
.089 .014 .016 .015 FGO FlamingoAI.................. .015 -.2 2228 .014 .016 - - .01 - -.69 - .03 .007 - - KKL Kollakorn Corp ............. .009 - - .009 .011 - - .01 - -1.41 -
3.035 1.668 2.04 1.88 FWD Fleetwood................... 1.95 -2.5 749 1.95 2.10 6.00 f - - 3.08 -22.00 - .50 .195 .29 .28 KKT Konekt....................... .28 +1.5 261 .215 .28 1.00 f - -.22 3.57 -.17 -
6.996 4.255 4.55 4.48 FBU Fletcher Bld ................. 4.50 -1 11432 4.50 4.51 17.36 - 2.61 3.86 -23.39 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
2.34 1.345 1.517 1.47 FXL FlexiGroup .................. 1.48 -1.5 3891 1.48 1.49 7.70 f - .78 5.20 -2.80 - 2.68 1.98 2.52 2.52 KOV Korvest ...................... 2.52 - 13 2.52 2.58 12.00 f 1.03 2.66 4.76 12.30 20.5
.12 .028 - - FRX Flexiroam ................... .049 - - .04 .058 - - - - -3.00 - .355 .073 - - KYK Kyckr ........................ .09 - - .068 .073 - - .02 - -3.24 -
70.53 43.20 46.88 45.49 FLT Flight Centre Travel......... 45.81 -69 2692 45.81 45.84 167.00 f 1.56 9.32 3.65 260.50 17.6 .035 .017 ▼ .017 .017 LHM Land Homes Grp .......... .017 -.1 580 .017 .018 - - .01 - -.30 -
.60 .34 .37 .37 FLC Fluence...................... .37 - 654 .37 .375 - - .12 - -20.90 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
6.12 4.13 4.34 4.30 FSF Fonterra S/H Fund ......... 4.32 -2 40 4.32 4.57 23.54 1.37 4.70 5.45 32.16 13.4 .645 .425 ▼ .44 .425 LMW Landmark White............ .425 -1.5 1071 .42 .43 4.60 f 1.18 .10 10.82 5.44 7.8
7.00 4.54 5.36 5.17 FNP Freedom Food.............. 5.20 +7 1210 5.20 5.21 5.00 p 1.20 1.72 .96 5.98 87.0 .35 ▲ .105 .35 .285 LBL Laserbond .................. .285 -3.5 2450 .285 .315 .60 f 1.73 .14 2.11 1.04 27.4
.54 .026 ▼ .047 .026 FIG Freedom Insurance ........ .029 -2.6 70077 .028 .029 - - .26 - 5.49 .5 .24 .10 .14 .135 LAA Latam Autos ................ .14 - 131 .135 .15 - - .01 - -3.90 -
.92 .31 .92 .885 FLN Freelancer................... .90 -1.5 4016 .885 .91 - - - - -1.07 - .24 .09 .098 .093 LBT LBT Innovations ............ .094 +.2 2850 .092 .094 - - .08 - -1.70 -
.804 .465 .50 .50 FDV Frontier Digital .............. .50 - 49 .465 .51 - - - - -4.58 - .115 .045 - - LER Leaf Res..................... .05 - - .045 .05 - - .01 - -2.01 -
1.68 1.035 1.08 1.07 FSA FSA Grp ..................... 1.07 -3 300 1.06 1.08 7.00 f 1.84 .69 6.54 12.89 8.3 .385 .205 .28 .28 LGD Legend ...................... .28 -.5 1100 .27 .285 1.45 f 1.93 .05 5.18 2.80 10.0
.348 .012 .061 .058 FUN Funtastic .................... .058 -.3 120 .057 .06 -f - -.13 - 32.60 .2 21.73 12.27 ▼ 12.52 12.27 LLC Lendlease Grp.............. 12.44 -3 17619 12.43 12.44 69.00 1.99 8.70 5.55 137.00 9.1
.45 .18 .30 .295 GMV G Medical................... .295 +.5 74 .29 .30 - - - - -2.26 - .195 .074 - - LSH Lifespot Health ............. .074 - - .071 .076 - - .04 - -2.35 -
3.57 1.88 3.00 2.835 GEM G8 Education ............... 2.88 -14 44853 2.87 2.88 26.50 f .63 -.54 9.20 16.64 17.3 6.35 4.50 5.51 5.27 LIC Lifestyle Commun.......... 5.28 -31 694 5.24 5.45 4.50 f 11.20 1.96 .85 50.39 10.5
.145 .07 - - GRB Gage Roads Brewing ...... .099 - - .099 .10 - - .04 - .24 41.3 .45 .345 .375 .375 LAU Lindsay Aust ................ .375 +3 70 .35 .375 1.80 f 1.50 .27 4.80 2.70 13.9
.41 .33 .36 .355 GAP Gale Pacific ................. .36 +.5 578 .35 .36 2.00 1.68 .28 5.56 3.35 10.7 .21 .047 .054 .054 LNU Linius Tech .................. .054 +.2 4501 .054 .055 - - .01 - -1.30 -
1.55 .88 - - GCM Garda Capital Grp .......... 1.55 - - 1.50 1.55 5.06 2.29 .81 3.26 11.60 13.4 .031 .01 - - LNUOA opt sep19 .................. .01 - - .01 .015 - - - - - -
1.33 1.11 1.30 1.29 GDF Garda Div Prop Fund....... 1.295 -.5 911 1.29 1.295 9.00 2.09 1.29 6.95 18.80 6.9 9.05 6.64 6.975 6.83 LNK Link Admin Hldg............ 6.95 +5 7834 6.94 6.95 20.50 f 1.39 -.94 2.95 28.56 24.3
5.01 1.90 - - GZL Gazal ........................ 3.70 - - 3.52 3.70 18.00 f .94 2.12 4.86 16.86 21.9 .076 .04 - - LHB Lionhub Grp ................ .04 - - .016 .04 - - - - -1.90 -
2.59 1.53 1.645 1.555 GBT GBST Hldgs................. 1.64 +11 30 1.64 1.72 5.00 f 1.84 .27 3.05 9.20 17.8 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
1.37 1.115 1.315 1.285 GDI GDI Prop Grp ............... 1.30 +1 4643 1.30 1.305 7.75 1.79 1.18 5.96 13.88 9.4 .875 .385 .515 .485 LNG Liquefied Natural ........... .505 +2 14644 .49 .51 - - .11 - -4.40 -
1.74 .61 .655 .65 GDG Generation Dev Grp........ .655 +.5 267 .645 .65 2.00 p .16 .12 3.05 .32 204.7 1.12 .51 .885 .83 LCA Litigation Cap............... .83 -4 340 .83 .88 - - .19 - 15.24 5.4
2.41 ▲ 2.08 2.41 2.39 GNE Genesis Energy............. 2.40 +2 194 2.38 2.45 15.24 .12 1.44 6.35 1.82 131.9 1.50 .30 .52 .49 LVH Livehire ...................... .52 +4 1846 .51 .52 - - - - -4.10 -
.77 .235 .74 .725 GSS Genetic Signatures......... .74 +1 188 .73 .74 - - .13 - -3.13 - .755 .22 .355 .335 LVT Livetiles ..................... .335 -2 3726 .335 .34 - - .03 - -5.20 -
.021 .008 .009 .008 GTG Genetic Tech................ .009 +.1 11123 .008 .009 - - - - -.22 - .083 .02 .04 .04 LCT Living Cell Tech ............. .04 - 2887 .04 .042 - - .01 - -.07 -
.385 .235 .25 .25 GNX Genex Power ............... .25 - 749 .245 .25 - - .05 - -2.54 - 1.30 .80 .84 .80 LPE Locality Planning ........... .80 -4 709 .80 .94 - - .02 - -3.00 -
6.866 4.987 5.24 5.05 GTK Gentrack Grp ............... 5.05 -17 465 5.07 5.20 12.85 p 1.14 .02 2.54 14.65 34.5 .40 .12 .125 .125 LCM LogiCamms................. .125 -.5 180 .12 .135 -p - .03 - -.95 -
3.20 2.13 2.36 2.20 GMA Genworth Mortg Ins........ 2.36 +15 13404 2.34 2.36 20.00 f 1.06 3.93 8.47 21.20 11.1 .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
4.24 .30 .455 .44 GSW GetSwift..................... .455 +.5 355 .44 .455 - - .49 - -7.11 -
.043 .018 - - GID GI Dynamics ................ .018 - - .017 .018 - - -.42 - 24.60 .1 1.625 .27 .355 .34 LON Longtable Grp .............. .345 -1 1788 .33 .35 - - .33 - -10.31 -
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .12 - - -.01 - -19.40 -
.34 .18 - - GLH Global Health ............... .18 - - .16 .20 - - .01 - -.79 - 12.53 6.35 7.75 7.23 LOV Lovisa Hldgs ................ 7.29 -15 2531 7.27 7.29 27.00 f 1.27 .40 3.70 34.24 21.3
2.75 1.10 - - GLB Globe Intl.................... 2.38 - - 1.805 2.38 11.00 1.85 .96 4.62 20.36 11.7 5.63 4.04 4.99 4.90 LYL Lycopodium ................ 4.90 -9 72 4.90 4.99 30.00 f 1.52 1.83 6.12 45.70 10.7
1.75 .78 .80 .79 GMY Goldfields Money .......... .80 - 634 .76 .80 - - .87 - -1.80 - .38 .17 .23 .225 M7T Mach7 Tech ................ .23 +.5 2825 .225 .23 - - - - -3.90 -
10.875 7.57 10.56 10.29 GMG Goodman Grp .............. 10.52 +24 86062 10.51 10.52 28.00 2.18 4.64 2.66 61.10 17.2 129.87 96.56 113.59 111.32 MQG Macq Grp ................... 112.05 -136 9137 112.04 112.05 535.00 p 1.45 45.12 4.77 776.10 14.4
.12 .048 .07 .063 GOO Gooroo Ventures ........... .065 -.5 2318 .063 .07 - - .02 - -4.40 - 2.18 1.245 2.06 2.06 MRN Macquarie Media........... 2.06 - 5 1.90 2.03 7.00 f 1.22 - 3.40 8.54 24.1
3.23 2.56 - - GOW Gowing Bros................ 2.56 - - 2.55 2.63 12.00 f .85 4.44 4.69 10.15 25.2 24.69 14.35 21.29 20.50 MAQ Macq Telecom Grp......... 20.50 -79 25 20.01 21.20 50.00 f 1.62 3.62 2.44 80.90 25.3
.063 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - 29.52 21.80 27.08 26.19 MFG Magellan Fin Grp ........... 27.08 +53 6328 27.07 27.08 134.50 f .91 2.92 4.97 122.00 22.2
5.53 4.59 5.495 5.37 GPT GPT Grp..................... 5.47 +9 84498 5.47 5.48 24.91 2.77 5.31 4.55 69.00 7.9 .85 .49 .645 .62 MAI Mainstream Grp ............ .62 -3 293 .62 .645 1.50 f 1.09 -.05 2.42 1.63 38.0
9.80 7.17 9.37 9.16 GNC GrainCorp................... 9.21 +8 19996 9.20 9.21 16.00 f 1.93 6.46 1.74 30.80 29.9 .30 .165 .18 .165 MGP Managed Accounts ........ .17 -1 4081 .17 .18 .20 - .03 1.18 -1.05 -
6.56 3.575 5.38 5.33 GXL Greencross ................. 5.34 -11 1845 5.34 5.35 15.50 f 1.13 -.76 2.90 17.52 30.5 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
3.92 3.08 3.79 3.71 GOZ Growthpoint Prop .......... 3.78 +9 8712 3.77 3.78 22.20 2.41 3.19 5.87 53.50 7.1 .29 .17 .205 .205 MTM Mareterram ................. .205 - 123 .195 .205 - - .01 - .46 44.6
2.76 1.65 1.845 1.705 GTN GTN.......................... 1.79 -7.5 474 1.77 1.79 11.00 p - .42 6.15 -7.00 - .049 .02 .025 .025 MCX Mariner Corp................ .025 - 3 .025 .049 - - -.23 - -.28 -
15.55 11.275 12.26 11.95 GUD GUD Hldgs.................. 12.11 -14 2095 12.11 12.12 52.00 f 2.27 .35 4.29 118.20 10.2 1.36 .45 - - MMM Marley Spoon............... .45 - - .40 .50 - - - - - -
3.94 2.49 2.705 2.61 GWA GWA Grp .................... 2.70 +1 5267 2.69 2.70 18.00 f 1.14 .18 6.67 20.60 13.1 .895 .48 .555 .53 MXI MaxiTRANS Ind ............ .53 -2 926 .53 .54 3.50 f 1.55 .53 6.60 5.44 9.7
4.80 2.89 3.58 3.42 HSN Hansen Tech ............... 3.46 -10 1019 3.45 3.47 6.00 f 2.47 -.01 1.73 14.80 23.4 1.17 .835 .895 .88 MFD Mayfield Childcr ............ .88 +1 229 .87 .88 -f - -.34 - 13.19 6.7
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .014 .02 - - -.02 - -1.46 - 1.425 .61 .96 .927 MYX Mayne Pharma ............. .955 +.5 29935 .95 .955 - - .12 - -9.16 -
4.542 2.99 3.335 3.23 HVN Harvey Norman............. 3.30 +6 43099 3.29 3.31 30.00 f 1.12 .03 9.09 33.71 9.8 .59 .28 .30 .30 MEA McGrath..................... .30 -.5 228 .295 .30 1.00 f - .17 3.33 -44.34 -
.625 .19 - - HZR Hazer Grp ................... .29 - - .295 .305 - - .07 - -13.37 - 18.65 13.35 14.06 13.72 MMS McMillan Shakespr......... 13.86 -4 3435 13.86 13.87 73.00 f .83 2.01 5.27 60.90 22.8
.35 .002 .005 .004 HZRO opt dec18 .................. .005 +.3 5640 .005 .01 - - - - - - 1.81 1.01 1.27 1.26 MCP McPherson’s................ 1.265 +.5 705 1.265 1.295 8.50 f .58 - 6.72 4.97 25.5
3.956 2.32 2.66 2.55 HLS Healius ...................... 2.64 +9 8108 2.64 2.66 10.60 f .16 -1.41 4.02 1.70 155.3 .028 .013 .014 .014 MSG MCS Services .............. .014 - 2626 .014 .016 .10 - .01 7.14 -.35 -
1.355 1.05 - - HLA Healthia ..................... 1.08 - - 1.03 1.10 - - - - - - .061 .028 .039 .037 MDR Medadvisor ................. .039 - 11489 .036 .039 - - .01 - -.36 -
2.59 1.71 2.27 2.24 HSO Healthscope ................ 2.25 - 24035 2.24 2.25 6.70 .78 .34 2.98 5.20 43.3 3.39 2.36 ▼ 2.415 2.36 MPL Medibank Private........... 2.41 - 47536 2.41 2.42 12.70 f 1.28 .54 5.27 16.20 14.9
1.52 1.40 1.45 1.40 HGH Heartland Grp .............. 1.45 +5 69 1.42 1.45 - - - - - - .365 .035 - - MEB Medibio ..................... .04 - - .038 .04 - - .01 - -8.81 -
2.65 2.47 2.65 2.63 HM1 Hearts And Minds .......... 2.64 +1 4883 2.63 2.64 - - - - - - 8.07 3.56 4.26 4.09 MVP Medical Develop ........... 4.09 -12 243 4.09 4.19 4.00 f .10 -.18 .98 .40 1022.5
6.45 4.30 5.98 5.89 HLO Helloworld Travl ............ 5.90 -2 157 5.90 6.03 18.00 f 1.51 -.20 3.05 27.10 21.8 .03 .016 - - MGZ Medigard.................... .028 - - .015 .024 - - -.01 - -.58 -
.525 .35 - - HNG HGL.......................... .47 - - .44 .47 3.00 f .37 - 6.38 1.10 42.7 1.20 .34 - - MDC Medlab Clinical ............. .40 - - .39 .40 - - .11 - -2.39 -
.084 .034 .07 .069 HPR High Peak Royalties........ .07 - 595 .069 .07 - - - - -.22 - 4.56 2.52 3.75 3.60 MP1 Megaport.................... 3.62 -13 5950 3.62 3.69 - - .60 - -23.00 -
1.18 .475 .685 .65 HFR Highfield Res ............... .67 - 2188 .625 .685 - - - - -.43 - .037 .016 .028 .028 MJC Mejority Capital............. .028 - 2250 .026 .036 - - 4.02 - .25 11.2
.32 .165 .185 .175 HIL Hills .......................... .18 -.5 2157 .18 .185 -f - - - .15 120.0 .072 .01 .033 .032 MEM Memphasys................. .033 +.1 5429 .032 .033 - - - - -.15 -
1.20 .72 .885 .885 HIT Hitech Grp Aust ............ .885 +2.5 14 .88 .925 8.00 f .84 .19 9.04 6.75 13.1 .195 .12 - - MHI Merchant House............ .13 - - .13 .135 - - .53 - -.56 -
.20 .051 - - HCT Holista Colltech............. .056 - - .056 .062 - - .01 - -.49 - 3.37 ▲ 2.85 3.37 3.33 MCY Mercury NZ ................. 3.37 +12 117 3.18 3.69 13.86 1.13 2.15 4.11 15.61 21.6
.048 .017 .042 .042 HSC Homestay Care............. .042 - 1000 .041 .042 - - - - -.30 - 3.20 2.53 3.14 3.12 MEZ Meridian Energy ............ 3.14 +2 220 3.08 3.14 12.31 .58 - 3.92 7.15 43.9
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .18 .19 -f - .03 - 1.10 17.3 2.47 1.19 1.28 1.215 MSB Mesoblast................... 1.235 -4 11010 1.22 1.26 - - .07 - -10.26 -
3.42 2.74 3.225 3.17 HPI Hotel Prop Inv............... 3.20 - 777 3.14 3.20 19.60 1.69 2.79 6.13 33.15 9.7 3.73 2.355 2.48 2.42 MTS Metcash..................... 2.43 -4 25643 2.43 2.44 13.50 f - .46 5.56 -14.70 -
.21 .095 .12 .12 HRL HRL Hldgs .................. .12 - 374 .115 .125 - - .02 - -.40 - .94 .355 - - MPP Metro Perform Glass....... .45 - - .48 .49 6.77 1.01 .02 15.04 6.87 6.6
2.326 1.145 1.875 1.81 HT1 HT&E ........................ 1.82 -5 1004 1.82 1.835 7.00 f - .42 3.85 -34.49 -
15.40 9.18 13.52 12.71 HUB HUB24 ...................... 13.13 -40 2092 13.01 13.13 - - .42 - 12.27 107.0 .345 .118 .315 .305 MGC MG Unit Tr................... .315 +1 1084 .305 .315 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - .037 .042 - - .04 - .19 19.5 .125 .038 .042 .041 MXC MGC Pharmaceuticals .... .042 - 327 .041 .042 - - .01 - -.73 -
5.25 3.95 4.70 4.65 HUO Huon Aquaculture.......... 4.65 +10 6677 4.64 4.68 10.00 p 3.02 3.53 2.15 30.21 15.4 .06 .01 - - MXCOD opt jun19 ................... .014 - - .011 .014 - - - - - -
.22 .042 .12 .12 HTA Hutchison ................... .12 -.5 356 .12 .125 - - .01 - -.29 - 5.02 .64 4.21 4.12 MWR MGM Wireless.............. 4.15 +3 103 4.10 4.15 - - .26 - -11.71 -
.16 .028 .028 .028 HYD Hydrix ....................... .028 -.2 2146 .029 .03 - - -.01 - -.94 - 1.34 .60 - - MHJ Michael Hill Int .............. .615 - - .605 .615 5.00 .24 .46 8.13 1.19 51.7
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .85 .45 .46 .46 MAM Microequities ............... .46 +1 62 .46 .48 -f - - - - -
.012 .001 .001 .001 IBN iBuyNew Grp ............... .001 -.1 40500 .001 .002 - - - - -.10 - .47 .27 .35 .35 MX1 Micro-X...................... .35 -2 299 .33 .35 - - -.02 - -11.50 -
.175 .038 .066 .061 ICI iCandy Interactive.......... .063 -.3 4402 .061 .069 - - .01 - -.89 - 3.33 2.30 3.10 3.09 MWY Midway...................... 3.10 -5 240 3.10 3.15 -f - 1.18 - 25.00 12.4
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .005 - - - - - - 1.52 .215 .225 .225 MIL Millennium Grp ............. .225 -1.5 395 .225 .23 5.40 f - -.61 24.00 -1.63 -
.295 .12 .135 .13 ICQ iCar Asia..................... .13 - 2574 .125 .14 - - .04 - -3.69 - .051 .022 .025 .025 MNW Mint Payments ............. .025 - 388 .024 .03 - - - - -.78 -
.096 .031 .071 .07 ICT iCollege ..................... .07 -.1 4335 .069 .07 - - -.02 - -1.11 - 2.54 2.005 2.29 2.20 MGR Mirvac Grp .................. 2.28 +8 228936 2.27 2.28 11.00 2.67 2.31 4.82 29.40 7.8
.036 .01 - - ICTOB opt jul19 .................... .015 - - .013 .029 - - - - - - .78 .37 .775 .76 MUA Mitula Grp................... .76 -1.5 2622 .76 .765 - - .10 - 1.90 40.0
1.50 .99 .99 .99 ICS ICS Global .................. .99 -1 4 .93 .99 6.50 1.11 .30 6.57 7.20 13.8 .315 .16 .18 .175 MRM MMA Offshore .............. .18 - 7567 .18 .19 -f - .38 - -4.11 -
.95 .55 - - ID8 identitii....................... .707 - - .67 .73 - - - - - - .63 .215 .285 .265 MMJ MMJ Grp Hlds .............. .265 -1.5 5354 .26 .27 - - .27 - 13.10 2.0
11.44 5.62 9.83 9.33 IEL IDP Education .............. 9.40 - 4567 9.39 9.41 15.00 p 1.37 -.15 1.60 20.59 45.7 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.185 .065 .14 .14 IDT IDT Aust ..................... .14 -1 1200 .13 .15 - - .13 - -6.90 - 6.90 3.56 3.98 3.80 MNF MNF Grp .................... 3.80 -13 334 3.80 3.90 8.35 f 1.95 .38 2.20 16.25 23.4
.11 .044 .052 .049 IGN Ignite ........................ .049 - 1797 .049 .08 - - .15 - -2.86 - .475 .099 .135 .13 MBM Mobecom ................... .13 -1.5 900 .125 .13 - - .01 - -9.46 -
.58 .35 - - IKE ikeGPS Grp ................. .58 - - - - - - .08 - -5.21 - .125 .058 .099 .099 MOB Mobilicom................... .099 - 35 .099 .10 - - .03 - .70 14.1
.133 .038 .042 .042 IBX Imagion Biosys ............. .042 -.2 1000 .037 .044 - - .02 - -5.00 - 6.90 4.50 4.69 4.67 MOE Moelis Aust ................. 4.67 - 34 4.67 4.74 -f - 1.36 - 23.50 19.9
.046 .022 .028 .028 IME Imexhs ...................... .028 - 692 .028 .029 - - .01 - .35 8.0 18.86 13.41 14.36 14.02 MND Monadelphous Grp ........ 14.22 +7 2524 14.19 14.22 62.00 f 1.23 4.16 4.36 76.11 18.7
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 1.42 .882 .995 .957 MVF Monash IVF Grp ............ .995 +1 2378 .99 .995 6.00 f 1.52 -.38 6.03 9.10 10.9
3.33 2.23 3.00 2.88 IMF IMF Bentham ............... 2.95 -2 1807 2.94 2.95 7.00 f - .27 2.37 -6.40 - 2.31 1.51 1.65 1.60 MNY Money3 ..................... 1.605 -1.5 1142 1.605 1.615 9.50 f 2.10 1.14 5.92 19.91 8.1
.041 .011 .021 .019 IHL Impression Health.......... .019 - 98152 .018 .019 - - - - -1.30 - .29 .20 - - MOQ MOQ......................... .23 - - .18 .24 - - .03 - .70 32.9
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - 2.56 1.185 1.255 1.22 MOC Mortgage Choice........... 1.22 -1.5 734 1.22 1.24 18.00 f .19 .62 14.75 3.40 35.9
.012 .001 .006 .006 IHLOB opt sep20 .................. .006 - 20000 .005 .006 - - - - - - 5.25 1.88 1.95 1.90 MTO Motorcycle Hldg............ 1.90 -3 570 1.90 2.01 12.00 f 1.38 .21 6.32 16.60 11.4
.60 .165 .26 .245 IMC Immuron .................... .26 +2.5 569 .25 .27 - - .06 - -2.30 - .27 .155 - - MPW MSL Solutions .............. .155 - - .155 .17 - - .01 - .04 387.5
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.056 .022 .035 .032 IMM Immutep .................... .033 -.2 43392 .033 .035 - - .01 - -.49 - .225 .057 .205 .195 MCA Murray Cod Aust ........... .205 +1 325 .195 .205 - - .03 - -.10 -
1.07 .21 ▼ .24 .21 IPD ImpediMed.................. .21 -3 2540 .21 .215 - - .09 - -7.00 - .445 .075 .087 .085 MRG Murray River Grp ........... .087 +.3 2887 .084 .093 - - .16 - -46.72 -
.054 .009 .013 .013 IMS Impelus...................... .013 +.1 1400 .012 .013 - - - - -6.45 - .36 .25 - - MPX Mustera Prop Grp .......... .30 - - .31 - .25 2.16 .22 .83 .54 55.6
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .785 .345 .412 .40 MYR Myer Hldgs.................. .40 - 20402 .395 .405 2.00 f - .19 5.00 -59.20 -
.040 .013 .023 .022 IMU Imugene..................... .022 - 110079 .022 .023 - - - - -.15 - 1.65 .22 .32 .30 MYQ MyFiziq...................... .315 +2 277 .285 .32 - - -.01 - -17.61 -
.025 .003 - - IMUOA opt nov20 .................. .007 - - .009 .012 - - - - - - 3.79 2.72 3.53 3.43 MYO MYOB Grp .................. 3.45 -2 37091 3.44 3.45 11.50 .84 -.78 3.33 9.65 35.8
.012 .006 .009 .009 IMUOB opt nov21 .................. .009 +.1 12208 .009 .011 - - - - - - 5.22 4.30 ▼ 4.40 4.30 MYS MyState ..................... 4.30 -9 442 4.30 4.46 28.75 f 1.22 2.54 6.69 34.97 12.3
1.00 .33 - - IAB Inabox Grp .................. 1.00 - - .97 1.00 -f - -.41 - -54.54 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.538 .076 .078 .078 INP IncentiaPay ................. .078 +.2 300 .072 .08 4.50 f - -.01 57.69 -52.80 - .57 .405 - - NAM Namoi Cotton............... .405 - - .405 .41 1.90 p .84 1.03 4.69 1.60 25.3
4.28 3.30 3.82 3.72 IPL Incitec Pivot................. 3.75 -1 28202 3.74 3.75 10.70 p 1.17 1.04 2.85 12.50 30.0 .195 .07 .088 .088 NC6 Nanollose ................... .088 -.2 59 .088 .09 - - .04 - -2.57 -
.26 .05 - - IDZ Indoor Skydive Aust........ .057 - - .053 .056 - - .16 - -7.42 - .06 .01 - - NC6O opt dec20 .................. .015 - - .01 .06 - - - - - -
2.80 2.45 2.74 2.70 IDR Industria REIT............... 2.74 +3 445 2.72 2.74 16.65 1.78 2.70 6.08 29.56 9.3
.75 .437 ▼ .45 .437 IFN Infigen Energy .............. .445 +.5 21064 .445 .455 - - .48 - 4.80 9.3 3.86 2.26 3.24 3.07 NAN Nanosonics ................. 3.13 -11 10555 3.11 3.13 - - .26 - 1.92 163.0
1.39 .765 1.20 1.15 IFM Infomedia ................... 1.18 -1 929 1.15 1.18 1.70 f 2.45 .03 1.44 4.16 28.4 .185 .094 .105 .095 NVU Nanoveu .................... .10 - 4380 .10 .11 - - - - - -
3.42 2.76 3.40 3.40 IFT Infratil........................ 3.40 - 18 3.10 3.54 15.41 .92 2.77 4.53 14.23 23.9 30.64 23.32 24.13 23.72 NAB National Aust Bank......... 23.94 -24 75311 23.94 23.95 198.00 f 1.02 16.09 8.27 201.29 11.9
3.22 2.60 3.06 3.01 INA Ingenia Grp ................. 3.06 +1 415 3.04 3.06 10.75 1.53 2.57 3.51 16.50 18.5 1.771 1.419 1.765 1.73 NSR Natl Storage REIT .......... 1.76 +1.5 22042 1.76 1.765 9.60 .03 1.51 5.45 .33 533.3
4.57 ▲ 3.25 4.57 4.43 ING Inghams Grp................ 4.56 +11 15592 4.54 4.56 -f - .70 - 30.81 14.8 1.36 .50 ▼ .52 .50 NTD National Tyre&Wheel....... .50 -2.5 4455 .49 .51 -f - .43 - 5.25 9.5
8.651 6.724 7.12 7.03 IAG Insurance Aust Grp......... 7.12 +3 39663 7.11 7.13 33.86 f 1.18 1.46 4.76 39.91 17.8 3.20 1.885 2.02 1.99 NVL National Veterinary ......... 1.99 -7 132 1.99 2.00 3.00 f 3.54 -.44 1.51 10.63 18.7
.67 .005 .37 .36 IGE INT Green Energy .......... .37 +1 1077 .36 .37 - - - - -29.00 - 6.24 3.10 4.29 4.15 NGI Navigator Global ........... 4.25 +2 3351 4.24 4.26 21.34 - 48.42 5.02 -10.89 -
.09 .019 - - IP1 INT Payment Tech.......... .019 - - .018 .022 - - .01 - -1.65 - 5.64 3.87 5.23 5.11 NVT Navitas ...................... 5.23 +2 4066 5.21 5.23 17.40 p - -1.04 3.33 -15.60 -
3.22 1.99 2.71 2.65 IDX Integral Diagnostics........ 2.67 -5 847 2.66 2.69 8.00 f 1.30 -.07 3.00 10.40 25.7 1.935 .577 1.67 1.537 NEA Nearmap .................... 1.545 -10.5 20511 1.545 1.55 - - - - -2.84 -
4.12 1.675 1.76 1.70 IRI Integrated Research ....... 1.75 +7.5 8467 1.745 1.75 6.50 f 1.72 .21 3.71 11.19 15.6 .024 .008 - - NCL Netccentric ................. .008 - - .008 .016 - - .02 - -.82 -
.53 .09 - - IHR intelliHR ..................... .11 - - .11 .125 - - - - - - 1.60 .665 .70 .68 NTC NetComm Wireless ........ .685 - 1404 .685 .715 - - .35 - 5.45 12.6
.037 .01 .012 .011 IAM Intiger Grp................... .011 -.1 18404 .01 .011 - - - - -.29 - .043 .02 .03 .026 NET NetLinkz..................... .029 +.2 17845 .026 .028 - - - - -.71 -
.066 .035 - - IEQ Int’l Equities................. .035 - - .003 - - - .08 - .76 4.6 9.99 5.50 8.11 7.83 NWL Netwealth Grp .............. 7.86 -14 1885 7.84 7.86 -f - .28 - 8.96 87.7
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 3.60 1.005 1.40 1.35 NEU Neuren Pharma............. 1.40 +6 1691 1.40 1.405 - - .17 - -2.28 -
5.60 ▲ 4.13 5.60 5.58 IOF Investa Office Fd ........... 5.58 - 246919 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 .33 .14 - - NSB NeuroScientific ............. .16 - - .16 .18 - - - - - -
.34 .14 - - INV InvestSMART ............... .16 - - .15 .185 - - .04 - .21 76.2 .265 .053 - - NTI Neurotech Intl............... .054 - - .055 .079 - - - - -3.93 -
.017 .003 .005 .005 IVO Invigor Grp .................. .005 - 67839 .005 .006 - - -.01 - -.71 - 1.58 1.35 1.41 1.36 NEW NEW Energy Solar.......... 1.38 -3 1151 1.38 1.39 - - 1.59 - 15.97 8.6
4
Tables
22.62 17.69 18.36 17.80 NWS News Corp .................. 18.28 +31 1645 18.28 18.29 18.99 - 6.01 1.04 -351.78 - .67 .105 ▼ .115.105..... ROO Roots Sustainable .105 -.5 2497 .10 .105 - - .05 - -3.11 -
22.49 16.17 17.76 17.69 NWSLV a nonvote................... 17.76 -32 11 17.60 18.00 18.99 - - 1.07 - - .705 .29 .39 .375 RGI Roto-Gro Intl................ .38 - 1431 .38 .395 - - .03 - -3.82 -
8.19 5.26 6.495 6.32 NXT NEXTDC..................... 6.42 -4 18109 6.41 6.43 - - 2.57 - 2.25 285.3 .79 .535 .60 .60 RUL RPMGlobal Hldgs .......... .60 - 150 .585 .61 - - .13 - .11 545.5
7.20 4.83 4.93 4.83 NHF NIB Hldgs ................... 4.91 -3 6134 4.90 4.92 20.00 f 1.47 .53 4.07 29.40 16.7 .043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 -
7.34 4.91 5.35 5.27 NCK Nick Scali ................... 5.32 +2 840 5.32 5.33 40.00 f 1.26 1.00 7.52 50.60 10.5 2.393 1.945 2.25 2.22 RFF Rural Funds Grp ............ 2.24 -1 2058 2.22 2.24 10.23 1.38 1.06 4.57 14.13 15.9
2.665 1.50 1.65 1.615 NEC Nine Entertainment ........ 1.635 +1.5 90948 1.63 1.635 10.00 f 2.40 .23 6.12 24.00 6.8 3.31 2.75 3.10 3.05 RHL Ruralco ...................... 3.06 -4 450 3.03 3.06 15.00 f 1.60 .53 4.90 24.03 12.7
1.80 1.425 ▼ 1.425 1.425 NECN def x fxj ..................... 1.425 -23.5 140 1.50 1.80 - - - - - - .745 .445 .485 .47 RXP RXP Services ............... .47 -1.5 3083 .47 .485 3.50 f 1.40 .01 7.45 4.90 9.6
3.90 1.75 2.85 2.77 NBL Noni B ....................... 2.85 -1 452 2.78 2.86 13.00 f 1.64 .30 4.56 21.30 13.4 .40 .135 - - SRH Saferoads .................. .34 - - .30 .345 - - .13 - 1.95 17.4
.025 .004 - - NOR Norwood Systems ......... .004 - - .006 .005 - - - - -.34 - .75 .379 .64 .58 SLM Salmat....................... .58 -6 205 .58 .655 3.00 f 5.00 .37 5.17 15.00 3.9
.495 .17 - - NOV Novatti Grp.................. .17 - - .175 .20 - - .06 - -1.53 - .625 .41 .445 .44 SO4 Salt Lake Potash ........... .44 -1 2012 .44 .455 - - - - -6.47 -
.052 .025 - - NHL Novita Health ............... .025 - - .025 .028 - - - - -1.35 - .62 .325 - - SND Saunders Intl................ .375 - - .345 .375 2.00 f - .23 5.33 -3.03 -
1.80 .455 .50 .50 NOX Noxopharm ................. .50 -.5 322 .47 .50 - - .08 - -17.39 - 2.74 2.155 2.73 2.66 SCP SCA Prop Grp............... 2.73 +5 40680 2.72 2.73 13.90 1.69 2.30 5.09 23.50 11.6
2.17 1.16 1.935 1.83 NWH NRW Hldgs ................. 1.90 +.5 7487 1.88 1.90 2.00 f 5.80 .57 1.05 11.60 16.4 .026 .019 .021 .02 SVD Scandivanadium ........... .02 - 14112 .02 .022 - - .01 - -.13 -
.236 .133 - - NSX NSX.......................... .225 - - .14 .175 - - .01 - -2.78 - 4.535 3.70 4.10 3.95 SCG Scentre Grp ................. 4.10 +15 191178 4.09 4.10 21.95 3.66 4.41 5.35 80.36 5.1
9.445 5.31 6.27 6.05 NUF Nufarm ...................... 6.12 -6 19295 6.11 6.13 11.00 - .86 1.80 -5.02 - 17.40 10.00 - - SFC Schaffer Corp............... 14.71 - - 14.65 14.94 45.00 f 3.70 6.47 3.06 166.72 8.8
.137 .052 .089 .083 NUH Nuheara ..................... .083 -.4 29835 .083 .084 - - .01 - -.92 - .031 .01 .014 .014 SCL Schrole Grp ................. .014 - 2000 .013 .017 - - - - -3.09 -
.029 .004 .008 .007 NVO Nvoi.......................... .007 -.1 8523 .007 .008 - - - - -.88 - .035 ▲ .031 .035 .031 SDVDC Scidev ....................... .035 - 1430 .044 .08 - - .05 - 2.00 1.8
2.80 1.685 2.30 2.28 NZK NZK Salmon ................ 2.29 +1 108 2.20 2.29 - - 1.12 - 11.01 20.8 4.40 2.83 4.40 4.38 SCO Scott Pac Grp............... 4.40 +1 1821 4.38 4.40 -f - 1.48 - 23.95 18.4
.85 .45 .50 .475 NZM NZME........................ .475 - 53 .475 .50 7.44 1.03 -.21 15.66 7.67 6.2 .36 .14 .22 .21 SCT Scout Sec ................... .22 +.5 1180 .19 .22 - - - - -4.83 -
.048 .018 .02 .018 OBJ OBJ.......................... .018 - 15385 .018 .019 - - - - -.09 - .63 .42 .61 .60 SDI SDI........................... .60 -.5 1430 .60 .61 2.50 f 1.90 .39 4.17 4.76 12.6
3.64 2.50 - - OCL Objective.................... 2.60 - - 2.50 2.60 5.00 f 1.60 .15 1.92 8.00 32.5 .18 .044 .12 .12 SFG Seafarms Grp............... .12 +.5 2001 .115 .12 - - .01 - -1.42 -
.235 .12 .16 .155 OGA Ocean Grown Abalone..... .155 - 254 .15 .16 - - .09 - -2.19 - .095 .021 - - SFGO opt jul21 .................... .053 - - .053 .06 - - - - - -
2.71 1.85 - - OCP Oceania Capital ............ 2.09 - - 2.11 2.59 3.00 f 2.52 1.47 1.44 7.56 27.6 4.50 3.69 4.22 4.16 SLK SEALINK Travel Grp........ 4.19 +1 1106 4.15 4.20 14.50 f 1.33 1.01 3.46 19.30 21.7
1.14 .88 - - OCA Oceania Healthcare ........ 1.07 - - 1.07 1.075 - - .78 - 11.72 9.1 .171 .049 - - SES Secos Grp................... .061 - - .061 .066 - - .02 - -1.60 -
2.47 1.28 1.82 1.775 OFX OFX Grp..................... 1.82 +2 1901 1.81 1.82 5.64 f 1.46 .25 3.10 8.23 22.1 .76 .20 .405 .365 SMX Security Matters............ .39 -1 333 .36 .39 - - - - - -
.11 .065 - - OLH Oldfields..................... .065 - - .065 .066 - - .05 - 1.53 4.2 22.94 17.25 ▼ 18.16 17.25 SEK Seek ......................... 17.38 -86 15554 17.38 17.39 46.00 f .33 -2.61 2.65 15.20 114.3
.30 .097 .105 .105 OLI Oliver’s Real Food.......... .105 -.5 50 .105 .11 - - .07 - -.33 - 7.49 4.43 6.07 5.84 SHV Select Harvests............. 6.03 +13 1146 6.02 6.04 12.00 f 1.93 3.34 1.99 23.20 26.0
.255 .115 .20 .19 OSL Oncosil Medical ............ .19 - 13492 .19 .195 - - .03 - -1.66 - .205 .075 .075 .075 SWF SelfWealth .................. .075 -.5 59 .065 .075 - - .03 - -4.70 -
1.00 .80 - - 1AL Oneall Intl ................... .90 - - .90 .945 5.50 1.23 .19 6.11 6.79 13.3 .14 .09 .092 .09 SEN Senetas ..................... .092 -.1 6918 .09 .092 .04 4.50 .02 .43 .18 51.1
1.76 .72 ▼ .767 .72 OMN OneMarket.................. .73 -1 2005 .72 .75 - - 1.98 - -74.67 - .255 .09 .115 .115 SNS Sensen Nets ................ .115 - 1040 .115 .125 - - .01 - -4.33 -
2.15 .655 - - ONE Oneview Healthcare ....... .68 - - .64 .70 - - .43 - -56.48 - .318 .095 .125 .115 SE1 Sensera ..................... .12 - 3847 .115 .12 - - - - -6.22 -
.92 .505 .58 .555 OVH Onevue Hldgs .............. .565 - 5387 .555 .57 - - -.01 - 2.70 20.9 .355 .26 .295 .295 SEQ Sequoia Fin Grp ............ .295 -.5 500 .295 .315 .50 f 5.60 .06 1.69 2.80 10.5
5.48 3.88 4.25 4.13 OML oOh! Media ................. 4.18 -2 6748 4.17 4.18 14.00 f 1.54 -.02 3.35 21.53 19.4 3.20 2.50 - - SKO Serko ........................ 2.89 - - 2.82 2.89 - - .23 - 1.15 251.3
.165 .012 .012 .012 OOK Ookami...................... .012 - 1000 .012 .013 - - - - -.41 - .018 .002 - - S3R Serpentine Tech ............ .003 - - .002 .003 - - - - -.18 -
.14 .026 - - OPN OpenDNA ................... .029 - - .031 .035 - - - - -3.78 - .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.745 .415 .58 .56 OPT Opthea ...................... .56 -.5 15536 .55 .58 - - .19 - -8.38 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.11 .044 .056 .056 OIL Optiscan Imaging .......... .056 - 5 .056 .062 - - .01 - -.49 - 6.04 2.80 ▼ 2.89 2.80 SRV Servcorp .................... 2.80 -10 497 2.80 2.85 26.00 p .38 2.43 9.29 10.00 28.0
.605 .325 .51 .505 OEC Orbital Corp................. .51 +.5 100 .48 .51 - - .28 - 2.88 17.7 1.885 1.115 1.715 1.625 SSM Service Stream ............. 1.625 -8.5 4539 1.625 1.64 7.50 f 1.51 .16 4.62 11.29 14.4
.45 .15 - - ODA Orcoda ...................... .21 - - .21 .22 - - .01 - -11.25 - .021 .01 .011 .01 SVT ServTech Global............ .01 -.1 809 .01 .011 - - -.01 - -3.90 -
20.36 16.02 17.51 17.23 ORI Orica......................... 17.37 -7 5956 17.33 17.37 51.50 - 3.18 2.96 -12.70 - 23.875 13.30 15.18 14.65 SVW Seven Grp................... 14.78 -48 11632 14.78 14.79 42.00 f 3.21 - 2.84 135.02 10.9
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - 1.05 1.10 - - .02 - -16.49 - 1.11 .47 .69 .66 SWM Seven West Media ......... .66 -2 33026 .66 .665 2.00 f 4.45 - 3.03 8.90 7.4
3.72 2.94 3.35 3.28 ORA Orora ........................ 3.30 -3 23892 3.29 3.30 12.50 p 1.42 .94 3.79 17.70 18.6 4.51 2.69 2.85 2.75 SGF SG Fleet Grp ................ 2.85 +8 1395 2.84 2.85 18.73 f 1.41 -.66 6.57 26.38 10.8
.40 .19 .195 .19 OCC Orthocell .................... .19 -.5 1074 .185 .19 - - - - -5.45 - .008 .002 .003 .002 SRO ShareRoot .................. .003 - 26640 .002 .003 - - - - -.33 -
.418 .12 .132 .13 OSP Osprey Med................. .13 - 904 .13 .135 - - - - -6.68 - .58 .35 .375 .372 SSG Shaver Shop Grp ........... .372 -.3 49 .37 .375 4.20 f 1.26 .13 11.29 5.30 7.0
.08 .027 - - OLV OtherLevels................. .028 - - .027 .03 - - -.02 - -.77 - .40 .30 .35 .345 SBW Shekel Brainweigh ......... .35 +2 757 .31 .35 - - - - - -
.72 .225 .30 .30 OVN Oventus Medical ........... .30 - 290 .30 .325 - - .11 - -5.92 - 1.09 .62 .72 .70 SHJ Shine ........................ .70 -4 395 .705 .745 3.25 p 3.40 .98 4.64 11.04 6.3
5.64 2.70 4.92 4.76 OTW Over The Wire............... 4.87 -6 404 4.80 4.93 2.50 f 5.05 .27 .51 12.63 38.6 1.75 .50 .57 .565 SHM Shriro Hldgs................. .565 -1.5 749 .565 .595 11.00 f 1.40 .51 19.47 15.40 3.7
1.46 .67 .70 .69 P2P P2P Transport ............. .69 -1 787 .69 .705 - - .23 - -64.40 - .119 .048 - - SDX Sienna Cancer.............. .079 - - .03 .079 - - - - -1.22 -
.63 .497 .625 .61 PEA Pacific Energy .............. .625 +.5 369 .605 .625 2.50 f .72 .30 4.00 1.80 34.7 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
7.90 5.58 5.71 5.58 PAC Pacific Current.............. 5.66 -4 565 5.12 5.71 22.00 f 8.84 5.20 3.89 194.41 2.9 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
1.90 1.20 1.36 1.36 PSQ Pacific Smiles............... 1.36 -2 35 1.36 1.50 6.10 f .70 .20 4.49 4.30 31.6 1.025 .44 .472 .455 SIG Sigma Health ............... .46 - 22848 .455 .46 4.00 f 1.05 .35 8.70 4.20 11.0
.425 .27 - - PNW Pacific Star Net ............. .30 - - .30 .33 -f - .05 - -2.90 - .62 .175 .18 .175 SLX Silex Systems............... .175 -.5 481 .175 .185 - - .28 - -2.70 -
5.95 3.05 3.48 3.33 PGH Pact Grp Hldgs ............. 3.37 -10 5867 3.36 3.37 23.00 p 1.02 - 6.82 23.40 14.4 7.98 1.46 1.55 1.515 SIV Silver Chef .................. 1.53 -.5 250 1.51 1.54 35.10 f - 2.56 22.94 -122.40 -
.085 .04 .042 .041 PCK PainChek.................... .042 - 4047 .04 .044 - - - - -.60 - .124 .02 - - SVH Silver Heritage Grp ......... .02 - - .015 .02 - - .05 - -5.07 -
.027 .006 - - PPY Papyrus Aust ............... .009 - - .007 .01 - - - - -.06 - .056 .011 .029 .029 SVA Simavita..................... .029 - 72 .022 .032 - - .01 - -1.59 -
1.29 .24 1.28 1.19 PAR Paradigm Bio ............... 1.26 +7.5 4043 1.24 1.26 - - .03 - -5.46 - .275 .08 .10 .091 SIS Simble Solutions ........... .091 -.4 4014 .095 .097 - - - - -6.06 -
.89 .605 ▼ .64 .605 PGC Paragon Care ............... .605 -1.5 3133 .605 .625 3.10 f 1.74 -.07 5.12 5.40 11.2 .445 .27 .33 .30 SIO Simonds Grp................ .32 - 2006 .29 .325 -f - -.03 - 2.62 12.2
.23 .105 - - PRZ ParaZero .................... .14 - - .10 .14 - - - - - - .018 .003 - - STC Sinetech..................... .004 - - .004 .005 - - .01 - -.07 -
.28 .13 - - PKD Parkd ........................ .16 - - .15 .17 - - .05 - -3.82 - .044 .017 - - SIT Site Grp Int .................. .025 - - .025 .03 - - - - -.92 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - .158 .018 - - SKN Skin Elements .............. .021 - - .019 .021 - - - - -3.17 -
.013 .005 .007 .006 PWN Parkway Minls .............. .006 -.1 1226 .006 .007 - - - - -.81 - .21 .045 .06 .058 SAS Sky & Space Glb............ .059 - 10854 .058 .06 - - .01 - -.49 -
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - 2.68 1.84 2.30 2.16 SKT Sky Network TV ............ 2.21 - 785 2.12 2.21 13.82 - .23 6.25 -56.79 -
.076 .014 .026 .025 PAB Patrys........................ .025 -.1 15989 .025 .027 - - .01 - -.27 - 3.97 3.295 3.45 3.38 SKC SkyCity Entertain........... 3.44 +7 2261 3.42 3.44 18.47 1.26 .44 5.37 23.20 14.8
.95 .58 - - PYG PayGroup ................... .855 - - - - - - - - - - .23 .072 - - SKF Skyfii......................... .15 - - .15 .155 - - .01 - -.72 -
.335 .059 - - PG1 Pearl Global................. .18 - - .165 .18 - - .05 - .79 22.8 5.18 1.81 2.39 2.36 SGH Slater & Gordon ............ 2.39 - 15 2.36 2.39 -p - .90 - 300.39 .8
.085 .02 - - PG1OB opt jan21 ................... .035 - - .046 .07 - - - - - - .05 .021 .023 .022 SM8 Smart Marine Systems .... .022 - 1186 .022 .027 - - .77 - -2.91 -
1.50 1.00 1.035 1.00 PPC Peet.......................... 1.035 -.5 89 1.015 1.035 5.00 f 2.00 1.18 4.83 10.02 10.3 .555 .125 ▼ .14 .125 SPZ Smart Parking .............. .125 -1 2842 .125 .13 - - .06 - .46 27.2
11.80 7.41 8.24 8.04 PDL Pendal Grp.................. 8.18 -35 6500 8.16 8.18 52.00 p 1.31 1.24 6.36 68.30 12.0 13.35 9.43 9.86 9.65 SIQ Smartgrp .................... 9.74 -14 9667 9.74 9.76 39.00 f 1.12 -.31 4.00 43.67 22.3
3.95 2.30 ▼ 2.31 2.30 PCG Pengana Capital............ 2.30 -2 50 2.30 2.31 13.00 f .68 .32 5.65 8.88 25.9 .24 .135 .18 .18 SMP Smartpay.................... .18 - 1 .18 .185 - - -.05 - 1.00 18.0
.525 .27 .295 .29 PTL Pental........................ .295 -.5 283 .295 .30 1.50 f - .32 5.08 -20.43 - 1.16 .35 .375 .35 SIL Smiles Inclusive ............ .375 +2 749 .35 .40 - - - - - -
2.28 1.28 2.09 1.99 PPE People Infrastruct .......... 2.09 +15 553 2.05 2.09 -f - .15 - 10.81 19.3 3.928 1.455 - - SOM SomnoMed ................. 1.85 - - 1.755 1.92 - - .37 - -15.50 -
.035 .011 .016 .015 PIL Peppermint Inv ............. .015 -.1 4764 .015 .017 - - - - -.19 - 27.00 21.30 22.61 22.25 SHL Sonic Healthcare ........... 22.39 -16 7022 22.38 22.40 81.00 p 1.39 3.39 3.62 112.60 19.9
55.10 32.94 35.55 35.01 PPT Perpetual.................... 35.49 +18 960 35.49 35.51 275.00 f 1.11 6.68 7.75 305.00 11.6
.045 .012 .035 .034 PTR Petratherm.................. .034 - 737 .03 .034 - - - - -.69 - 2.75 2.125 2.35 2.315 SKI Spark Infrastructure........ 2.35 +4 31075 2.34 2.35 15.62 .37 1.87 6.65 5.82 40.4
.076 .033 .042 .039 PAA PharmAust .................. .039 -.3 4748 .038 .04 - - .02 - -1.72 - 4.03 ▲ 3.10 4.03 3.97 SPK Spark New Zealand ........ 3.99 -1 12900 3.98 3.99 19.47 .99 .17 4.88 19.26 20.7
.37 .25 .265 .265 PXS Pharmaxis................... .265 -1 207 .265 .275 - - .03 - 2.00 13.3 .48 .17 .195 .195 SP3 Spectur...................... .195 - 50 .17 .195 - - .08 - -7.61 -
14.10 11.40 13.55 12.66 PHI Phileo Aust.................. 12.70 +5 40 12.72 13.55 5.00 f 58.80 7.18 .39 294.00 4.3 .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .12 - - - - - -
.48 .205 .38 .37 PET Phoslock Env Tec .......... .37 -.5 784 .37 .38 - - .03 - - - 6.83 3.10 3.605 3.36 SDA SpeedCast Intl.............. 3.45 - 16355 3.44 3.45 7.20 f .89 -1.83 2.09 6.40 53.9
.033 .002 .003 .003 POH Phosphagenics............. .003 +.1 30000 .002 .003 - - - - -.45 - .061 .03 .056 .056 SRS Spicers ...................... .056 - 15161 .055 .057 - - .05 - .17 32.9
.049 .02 .031 .03 PYC Phylogica ................... .031 +.2 2397 .032 .031 - - - - -.35 - .28 .14 .18 .17 ST1 Spirit Telecom .............. .17 +1 4175 .165 .17 - - .03 - .26 65.4
.48 .25 - - PIN PINCHme.com ............. .25 - - .215 .235 - - - - - - .095 .012 .019 .019 ST1O opt jul19 .................... .019 -.1 4500 .016 .019 - - - - - -
8.60 3.65 5.46 5.19 PNI Pinnacle Invest ............. 5.41 -2 16979 5.41 5.43 11.60 f 1.25 .60 2.14 14.50 37.3 .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
3.78 2.50 2.88 2.77 PNC Pioneer Credit .............. 2.80 - 815 2.80 2.88 14.33 f 2.02 1.64 5.12 28.88 9.7 .23 .065 - - SHO SportsHero ................. .13 - - .125 .13 - - .09 - -3.37 -
3.45 1.435 1.72 1.68 PVS Pivotal Systems ............ 1.685 -6.5 341 1.68 1.80 - - - - - - 1.815 1.045 1.79 1.75 SPO Spotless Grp Hld ........... 1.785 -.5 80 1.75 1.785 - - -.40 - -.20 -
8.72 4.69 5.29 5.125 PTM Platinum Asset ............. 5.24 -2 7922 5.23 5.25 32.00 f 1.01 .70 6.11 32.36 16.2 .125 .03 - - SFL Spring FG ................... .041 - - .016 .055 -f - .02 - -3.13 -
.52 .155 .215 .21 PMP PMP ......................... .21 +.5 436 .21 .215 - - .34 - -8.60 - .95 .455 .525 .495 SRG SRG Global ................. .50 - 5270 .50 .53 4.50 f 1.42 .60 9.00 6.40 7.8
.16 .024 .045 .04 3DP Pointerra .................... .041 -.2 19427 .041 .043 - - .30 - -.41 - 2.03 .55 - - S66 Star Combo................. .625 - - .59 .63 - - - - - -
.625 .405 .595 .58 PNV Polynovo .................... .595 +.5 5078 .59 .595 - - .04 - -.95 - 1.67 1.055 1.48 1.445 SPL Starpharma ................. 1.45 -3 18421 1.44 1.46 - - .14 - -2.78 -
.305 .115 - - PVL Powerhouse Ven ........... .15 - - .125 .14 - - .29 - -33.02 - 3.14 2.33 2.76 2.70 SDF Steadfast Grp............... 2.76 +2 10150 2.75 2.76 7.50 f 1.32 .15 2.72 9.87 28.0
.96 .20 .84 .715 PPK PPK Grp..................... .745 +3 1792 .70 .74 -f - .22 - -2.30 - .195 .13 .155 .145 SGI Stealth Global .............. .155 - 440 .145 .16 - - - - - -
1.185 .545 .76 .705 PPS Praemium ................... .705 -3 13060 .705 .715 - - .04 - .35 201.4 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.078 .037 .039 .039 PBT Prana Biotech .............. .039 - 300 .038 .04 - - - - -1.55 - .058 .02 .026 .023 SCU Stemcell United ............ .023 -.4 25325 .023 .024 - - - - -.77 -
20.16 13.27 16.15 15.92 PMV Premier Invest .............. 16.15 +14 1649 16.14 16.15 62.00 f .85 3.28 3.84 52.97 30.5 .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
.18 .054 .074 .073 PTX Prescient Therapeut ....... .073 -.7 900 .072 .08 - - .03 - -1.22 - .82 .58 ▼ .59 .58 SXE Sthn X Elect Engnr ......... .58 -1 633 .57 .59 3.00 f 1.35 .29 5.17 4.05 14.3
.18 .089 .095 .095 PFG Prime Financial ............. .095 - 28 .094 .095 .90 f - -.02 9.47 -.67 - 1.425 1.015 1.08 1.05 SXL Sthn Cross Media .......... 1.065 -.5 17220 1.065 1.07 7.75 f .02 - 7.28 .19 560.5
.335 .195 .225 .22 PRT Prime Media Grp ........... .225 +.5 5258 .22 .225 1.70 f - .08 7.56 -3.40 - 4.79 3.52 3.86 3.70 SGP Stockland ................... 3.85 +12 88264 3.84 3.85 26.50 1.60 4.18 6.88 42.30 9.1
.475 .33 .37 .37 PGX Primero Grp................. .37 +2 400 .35 .37 - - - - - - .035 .022 - - SRY Story-I ....................... .026 - - .026 .034 - - .05 - .75 3.5
12.63 6.85 10.40 10.13 PME Pro Medicus ................ 10.35 -1 431 10.35 10.38 6.00 f 2.07 .30 .58 12.40 83.5 .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
1.80 .68 1.50 1.47 PBP Probiotec.................... 1.49 +1 397 1.49 1.52 2.75 f 2.08 - 1.85 5.72 26.0 1.91 1.38 - - STG Straker Translations........ 1.38 - - 1.305 1.46 - - - - - -
.455 .18 .21 .21 PPG Pro-Pac Packaging ........ .21 - 2 .21 .22 2.00 f - .04 9.52 -1.15 - .08 .029 .049 .049 SOR Strategic Elements......... .049 +.1 500 .049 .051 - - - - -.42 -
3.68 2.56 2.65 2.62 PFP Propel Funeral .............. 2.62 -4 658 2.62 2.68 -f - .94 - -19.71 - .078 .015 .019 .019 SGO Stream Grp.................. .019 +.2 4485 .018 .019 -f - .02 - -.06 -
.004 .001 .001 .001 PCH Property Connect .......... .001 - 33500 .001 .001 - - - - -.18 - 1.50 .86 .915 .875 SMN Structural Monitor.......... .875 -.5 426 .875 .90 - - .08 - -3.55 -
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.185 - 15500 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7 .017 .004 .007 .005 SUD SUDA Pharma .............. .005 -.1 117623 .005 .006 - - - - -.45 -
.725 .255 .33 .33 PRO Prophecy Int’l............... .33 - 105 .32 .34 - - - - -1.14 - .005 .001 .002 .002 SUDOC opt jul20 .................... .002 - 134688 .001 .002 - - - - - -
.05 .019 .021 .02 POW Protean Energy ............. .021 +.1 2430 .019 .021 - - .01 - -1.42 - 7.31 4.72 - - SNZ Summerset Grp ............ 5.97 - - 5.65 7.00 10.28 8.54 3.47 1.72 87.75 6.8
.49 .175 .475 .435 PIQ Proteomics Int Lab ......... .44 -1 2898 .43 .44 - - .08 - -2.37 - .02 .008 .017 .017 SBB Sunbridge Grp.............. .017 +.1 500 .016 .017 - - .13 - .37 4.6
.23 .11 .12 .12 PSZ PS&C ........................ .12 - 24 .115 .12 -f - -.09 - -4.51 - 15.96 12.61 13.42 13.29 SUN Suncorp Grp ................ 13.37 -1 21614 13.36 13.37 73.00 f 1.13 6.39 5.46 82.17 16.3
3.25 2.46 2.55 2.55 PSI PSC Insurance.............. 2.55 - 16 2.51 2.55 7.20 f 1.61 .20 2.82 11.60 22.0 1.875 1.395 1.40 1.40 SDG Sunland Grp ................ 1.40 - - 1.40 1.41 11.00 f 1.88 2.50 7.86 20.70 6.8
.785 .50 - - PTB PTB Grp ..................... .59 - - .59 .62 5.00 f 1.03 .64 8.47 5.17 11.4 10.44 6.42 7.525 7.28 SUL Super Retail Grp............ 7.46 +18 8504 7.45 7.46 49.00 f 1.33 -.08 6.57 65.00 11.5
.225 .07 - - PPL Pureprofile .................. .09 - - .077 .091 - - -.09 - -10.37 - 2.60 1.635 1.745 1.712 SLC Superloop................... 1.715 -4.5 962 1.71 1.73 .50 f 6.38 .48 .29 3.19 53.8
5.25 .001 4.85 4.50 PO3 Purifloh ...................... 4.80 +30 445 4.70 4.80 - - -.02 - -2.69 - 5.20 3.12 - - SNL Supply Net .................. 3.64 - - 3.64 3.79 13.50 f 1.49 .85 3.71 20.06 18.1
4.30 2.64 3.135 3.11 PPH Pushpay Hldgs ............. 3.12 +1 670 3.12 3.13 - - .06 - -7.20 - .52 .21 .25 .25 SW1 Swift Nets Grp .............. .25 - 591 .25 .255 - - -.05 - -6.90 -
4.04 2.18 3.76 3.66 PWH PWR Hldgs.................. 3.68 -8 1053 3.67 3.68 7.30 f 1.51 .32 1.98 11.00 33.5 7.62 6.24 6.92 6.80 SYD Sydney Airport.............. 6.92 +12 38292 6.91 6.93 36.50 .43 3.12 5.27 15.84 43.7
1.375 .66 - - PLX Pyrolyx Ag................... .66 - - .70 .82 - - .09 - -80.88 - .052 .027 .048 .046 SOP Synertec .................... .046 -.2 958 .023 .048 - - - - -4.10 -
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .02 - - -.02 - -5.47 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
6.92 4.77 5.78 5.66 QAN Qantas Airways............. 5.69 -7 57441 5.69 5.70 17.00 f 3.29 2.23 2.99 56.00 10.2 12.28 5.81 9.12 8.885 SM1 Synlait Milk.................. 8.90 - 581 8.90 8.94 - - - - 38.22 23.3
1.60 1.035 - - QIP Qantm Intellectual.......... 1.50 - - 1.385 1.49 -f - .03 - 7.16 20.9 .025 .008 .009 .008 SYT Syntonic..................... .008 -.1 21160 .008 .009 - - - - -.22 -
11.80 9.28 10.855 10.665 QBE QBE Insurance Grp ........ 10.84 +1 40133 10.83 10.84 26.00 p - 5.82 2.40 -114.14 - 5.735 4.165 4.30 4.235 TAH Tabcorp Hldgs ............. 4.26 -4 52422 4.25 4.26 21.00 f .09 -2.12 4.93 1.90 224.2
1.18 .87 .94 .875 QMS QMS Media ................. .94 +4 1568 .865 1.00 2.20 f 2.55 -.05 2.34 5.60 16.8 .102 .049 .055 .055 TAG Tag Pacific .................. .055 - 410 .043 .065 - - .04 - -2.40 -
1.69 1.60 1.69 1.65 QRI Qualitas RE Inc ............. 1.69 +4 1025 1.65 1.69 - - - - - - 4.30 3.54 3.84 3.84 TWD Tamawood .................. 3.84 +12 14 3.75 3.84 27.00 f 1.26 .51 7.03 33.99 11.3
.054 .007 - - QFY Quantify Tech ............... .008 - - .007 .008 - - - - -1.24 - .019 .006 .012 .012 TBL Tambla....................... .012 - 1000 .011 .012 - - - - -.29 -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 .195 .115 .145 .145 TFL Tasfoods .................... .145 - 25 .145 .155 - - .12 - -3.65 -
2.89 2.15 2.68 2.645 QUB Qube Hldgs ................. 2.67 - 18369 2.66 2.67 5.50 f 2.27 1.19 2.06 12.50 21.4 4.67 3.44 4.35 4.28 TGR Tassal Grp................... 4.33 +3 7558 4.32 4.34 16.00 f 2.07 2.75 3.70 33.13 13.1
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - .086 .042 .046 .046 TDL TBG Diagnostics ........... .046 +.1 157 .046 - - - .06 - -3.65 -
.034 .013 - - QSS Questus ..................... .026 - - .01 .02 - - -.01 - -1.81 - .212 .033 .11 .105 TMP Tech Mpire .................. .105 - 2982 .10 .11 - - .04 - -9.35 -
.102 .071 .075 .074 QHL Quickstep ................... .075 - 3474 .074 .076 - - .01 - -.51 - .04 .02 - - TMPO opt oct21 ................... .04 - - .041 .05 - - - - - -
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - .045 .034 .04 .04 TCN Techniche ................... .04 - 6017 .04 .041 .35 - .01 8.75 -.77 -
.52 .089 .096 .096 RAC Race Oncology ............. .096 -.1 600 .096 .105 - - .05 - -9.40 - 6.47 4.11 6.395 6.29 TNE Technology One ............ 6.35 - 14888 6.34 6.35 9.02 p 1.79 .43 1.42 16.14 39.3
1.79 .50 .56 .55 RZI Raiz Invest .................. .56 - 276 .56 .60 - - - - - - 1.03 .46 .635 .625 TLX Telix Pharmaceutical....... .635 +1 624 .625 .64 - - .22 - -2.62 -
71.15 51.89 55.90 55.20 RHC Ramsay Health Care ....... 55.67 -22 2531 55.66 55.69 144.00 f 1.30 1.08 2.59 186.70 29.8 3.785 2.60 3.04 2.98 TLS Telstra Corp ................. 3.04 +2 233726 3.03 3.04 15.00 f 2.00 .49 4.93 30.00 10.1
.205 .024 - - RAN Range Intl ................... .029 - - .025 .029 - - .11 - -19.16 - 1.35 .37 1.06 1.06 TPW Temple & Webster .......... 1.06 -4 30 1.05 1.14 - - .03 - -.02 -
.08 .07 - - RPG Raptis Grp .................. .07 - - .034 .068 - - .01 - .35 20.0 .26 .135 - - TPP Tempo Aust ................. .155 - - .155 .16 - - .12 - -.77 -
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .14 .051 .056 .055 TNT Tesserent.................... .055 - 1060 .055 .057 - - .01 - -2.62 -
94.12 69.32 76.30 74.10 REA REA Grp..................... 74.54 -213 2120 74.54 74.55 109.00 f 1.76 -.01 1.46 191.90 38.8 1.12 .43 .50 .495 THC THC Global Grp ............ .50 - 273 .495 .50 - - .21 - -5.00 -
.62 .225 .375 .36 RCL ReadCloud.................. .36 +2 57 .33 .365 - - - - - - .65 .155 .17 .17 THCO opt dec19 .................. .17 - 120 .15 .185 - - - - - -
.29 .053 .10 .10 RCLO opt nov20 .................. .10 +2 75 .08 .10 - - - - - - 13.78 6.82 10.61 10.14 A2M The A2 Milk Company ..... 10.27 -16 22068 10.26 10.28 - - .67 - 24.76 41.5
.052 .008 - - REV Real Estate Investar........ .016 - - .014 .016 - - - - -2.38 - .422 .055 .066 .064 TBH The Betmakers ............. .064 -.5 3361 .061 .065 - - .06 - -3.68 -
.22 .135 - - RCE Recce Pharmaceutical..... .17 - - .17 .185 - - .01 - -1.89 - 9.30 5.91 8.14 7.97 CGL The Citadel Grp............. 8.07 +6 2531 8.04 8.09 13.80 f 2.67 .27 1.71 36.84 21.9
1.59 .68 .705 .70 RKN Reckon ...................... .70 -.5 141 .695 .705 3.00 f 2.17 -.40 4.29 6.50 10.8 .355 .145 .215 .185 DXN The Data Exchange ........ .185 -1 4684 .185 .19 - - - - - -
.047 .018 .031 .031 RFT Rectifier Technolog ........ .031 -.3 653 .031 .033 - - - - .05 62.0 .212 .038 .20 .17 FOD The Food Revolution....... .17 -3 52198 .17 .175 - - .03 - .61 27.9
2.054 .82 1.16 1.08 RBL Redbubble .................. 1.08 -4.5 2859 1.08 1.095 - - .01 - -5.00 - .48 .23 - - PGR The PAS Group ............. .23 - - .24 .265 3.00 f - .28 13.04 -2.14 -
1.10 1.025 1.06 1.05 RDC Redcape Hotel Grp......... 1.05 +.5 8240 1.06 1.075 - - - - - - 8.36 2.00 2.80 2.77 TRS The Reject Shop............ 2.77 -2 436 2.77 2.78 35.00 f 1.64 5.23 12.64 57.40 4.8
.63 .33 .46 .43 RDF Redflex ...................... .445 +.5 54 .42 .45 -p - .39 - -9.18 - 6.395 4.255 4.38 4.33 SGR The Star Entertain .......... 4.35 - 17492 4.35 4.36 20.50 f .85 2.10 4.71 17.50 24.9
.205 .066 .099 .093 RFX Redflow ..................... .098 -.1 7102 .094 .098 - - .03 - -2.24 - .20 .077 - - GO2 The Go2 People ............ .13 - - .06 .12 - - .04 - -1.40 -
3.97 1.975 2.46 2.45 RDH RedHill Education .......... 2.46 +1 1064 2.30 2.45 4.00 f 2.88 .34 1.63 11.53 21.3 2.40 1.10 - - TNK Think Childcare............. 1.55 - - 1.35 1.45 6.00 f 1.54 -.26 3.87 9.21 16.8
12.95 9.146 10.25 10.07 REH Reece........................ 10.18 +11 903 10.15 10.18 20.25 f 2.22 2.88 1.99 45.00 22.6 .92 .497 .565 .55 TGA Thorn Grp ................... .565 +.5 1483 .565 .57 1.00 f 6.20 1.18 1.77 6.20 9.1
3.42 2.93 3.08 3.08 RCT Reef Casino Tr .............. 3.08 -6 15 3.03 3.13 20.08 1.25 1.99 6.52 25.01 12.3 .23 .15 - - TPS Threat Protect Au........... .165 - - .105 .17 - - -.22 - -2.91 -
.053 .007 - - RFN Reffind....................... .007 - - .007 .008 - - .01 - -.28 - .012 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
.099 .039 .052 .052 RGP Refresh Grp ................. .052 - 1148 .052 .054 -f - .03 - -.80 - .95 .56 - - TIA Tian An Aust ................ .605 - - .605 .70 - - 1.40 - -1.83 -
.27 .10 .20 .19 RGS Regeneus ................... .20 +1 725 .19 .20 - - .01 - -2.50 - .027 .001 - - TKF Tikforce...................... .001 - - .001 .002 - - -.01 - -2.01 -
1.74 1.30 1.47 1.46 REX Regional Express........... 1.462 -.8 9 1.46 1.47 12.00 f 1.31 1.80 8.21 15.70 9.3 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
4.20 2.31 2.61 2.545 REG Regis Healthcare ........... 2.55 -7 2702 2.55 2.56 17.93 f 1.00 -.99 7.03 17.93 14.2 .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
.102 .016 - - RD1 Registry Direct.............. .03 - - .016 .029 - - .01 - -2.66 - .81 .21 - - TNY Tinybeans Grp.............. .32 - - .32 .35 - - .11 - -17.66 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 3.12 .74 2.18 2.11 TTT Titomic ...................... 2.11 -3 693 2.10 2.19 - - .12 - -3.55 -
6.38 3.608 4.53 4.44 RWC Reliance Worldwide........ 4.48 +1 17901 4.47 4.48 6.50 f 1.89 .13 1.45 12.30 36.4 .02 .008 - - TOM Tomizone.................... .01 - - .007 .01 - - -.03 - -2.09 -
.097 .044 - - RNT Rent.com.au................ .051 - - .051 .054 - - .01 - -1.38 - .12 .031 .033 .031 TTB Total Brain................... .032 - 8617 .027 .032 - - .01 - -6.38 -
.13 .10 .12 .105 RNEDA Renu Energy ................ .105 -1.5 185 .105 .12 - - .10 - -6.50 - .79 .57 .71 .70 TWR Tower ........................ .71 - 1134 .70 .71 - - .52 - -2.01 -
.28 .07 .115 .11 RAP Resapp Health.............. .11 -.5 9470 .11 .12 - - .01 - -.99 - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.72 .45 .52 .52 RMC Resimac Grp................ .52 - 126 .50 .545 1.80 f 3.54 .35 3.46 6.37 8.2 9.65 5.03 7.48 7.30 TPM TPG Telecom ............... 7.47 +7 7660 7.46 7.47 4.00 f 10.70 -1.21 .54 42.80 17.5
16.04 10.78 15.28 15.165 RMD ResMed Inc ................. 15.27 +5 16551 15.25 15.27 13.53 2.21 - .89 29.91 51.1 2.52 1.16 1.225 1.185 TPE TPI Enterprises ............. 1.22 +2 109 1.185 1.22 - - .41 - -13.79 -
.064 ▲ .019 .064 .042 RHT Resonance Health ......... .06 +1.8 248177 .059 .061 - - - - .06 100.0 5.92 3.92 5.92 5.82 TME Trade Me Grp ............... 5.82 -8 6417 5.82 5.83 18.06 1.24 -.17 3.10 22.32 26.1
.165 .034 .091 .088 RSH Respiri....................... .088 -.3 2227 .085 .088 - - - - -.73 - .042 .029 .032 .032 TTI Traffic Tech.................. .032 - 1445 .032 .034 -f - - - 1.88 1.7
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.36 9.00 - - -.33 - 15.04 48.7 .015 .005 .008 .008 TSN Transaction Solutions...... .008 +.1 59705 .007 .008 - - .01 - -.03 -
4.44 .355 .36 .355 RFG Retail Food Grp............. .36 - 3101 .355 .36 15.00 f - -1.13 41.67 -169.50 - .053 .015 .016 .016 TTL Transcendence ............. .016 -.1 300 .016 .017 - - .01 - -.48 -
.535 .30 - - RTE Retech Tech................. .365 - - .365 .415 - - .17 - 4.16 8.8 .022 .003 - - TTLO opt aug19 .................. .003 - - .002 .004 - - - - - -
.68 .175 .205 .20 RVA REVA Medical .............. .20 - 2105 .20 .23 - - -.22 - 81.89 .2 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
2.00 ▲ 1.85 2.00 1.95 RVS Revasum .................... 2.00 +10 311 1.95 2.00 - - - - - - 12.905 10.62 11.75 11.59 TCL Transurban Grp............. 11.75 +14 69551 11.74 11.75 57.00 p .40 2.83 4.85 22.70 51.8
.038 .021 - - REF Reverse Corp ............... .031 - - .031 .033 1.00 f - .07 32.26 -.48 - 20.20 13.38 14.32 13.95 TWE Treasury Wine............... 14.32 +13 21542 14.31 14.32 32.00 f 1.55 3.29 2.23 49.70 28.8
.321 .115 - - RWD Reward Min ................. .115 - - .115 .12 - - - - -.45 - 1.39 .85 ▼ .85 .85 TGO Trimantium Growthops .... .85 -4 58 .85 .88 - - - - - -
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - .34 .14 - - TAU Trustees Aust ............... .205 - - .185 .215 - - -.04 - -2.09 -
.04 .003 .006 .006 RXH Rewardle Hldgs ............ .006 +.1 5155 .004 .006 - - - - -.83 - .026 .015 - - TTA TTA Hldgs ................... .021 - - .016 .029 -f - .07 - -.07 -
.41 .091 .205 .20 RNO Rhinomed................... .205 +.5 360 .20 .215 - - .01 - -3.74 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .70 - 29.14 10.3
1.445 .72 1.26 1.255 RHP Rhipe ........................ 1.26 - 758 1.25 1.26 1.50 f 1.51 .15 1.19 2.26 55.8 .019 .004 .006 .005 TV2 tv2u International........... .005 -.1 48333 .005 .006 - - - - -.25 -
.34 .127 .145 .135 RHY Rhythm Biosciences ....... .145 - 6292 .145 .165 - - .08 - -2.25 - .008 .001 .001 .001 TV2O opt mar19 .................. .001 - 436 .001 .002 - - - - - -
1.57 1.245 1.422 1.39 RIC Ridley........................ 1.415 +.5 798 1.405 1.415 4.25 f 1.34 .59 3.00 5.70 24.8 .29 .125 - - TZL TZ ............................ .19 - - .14 .18 - - .01 - -18.45 -
.62 .27 - - RCW RightCrowd ................. .305 - - .255 .305 - - .06 - -4.28 - .217 .153 - - UCW UCW......................... .18 - - .155 .18 - - .11 - .03 600.0
.30 .185 .215 .21 RMY RMA Global ................. .21 - 167 .21 .215 - - - - - - .078 .04 - - UUL Ultima United ............... .078 - - .015 .075 - - .08 - -1.64 -
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .043 .008 .012 .009 UTR Ultracharge ................. .009 -.3 94623 .009 .01 - - - - -.61 -
.059 .011 .015 .015 RBO ROBO 3D ................... .015 +.1 1045 .014 .015 - - - - -4.52 - 15.17 11.17 11.455 11.26 URW Unibail Rodamco Wfld..... 11.40 +16 16622 11.39 11.40 - - - - 47.66 23.9
Tables 5
.076 .012 - - UNL United Nets ................. .015 - - .015 .032 - - .01 - -15.31 - 17.735 9.149 11.7211.32 ... WEB Webjet 11.40 -8 4659 11.39 11.40 20.00 f 1.80 1.18 1.75 36.02 31.6
.715 .62 .68 .68 UOS Utd Overseas Aust ......... .68 +.5 185 .68 .69 3.00 2.61 .97 4.41 7.84 8.7 2.06 1.305 1.68 1.64 WBA Webster ..................... 1.64 -9 920 1.64 1.65 3.00 f 2.53 .86 1.83 7.60 21.6
.325 .20 .245 .245 UBI Universal Biosensors ...... .245 +.5 250 .24 .245 - - .07 - -2.12 - 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - -
.05 .023 - - UBN Urbanise.com .............. .044 - - .044 .045 - - .01 - -6.02 - .088 .024 .025 .025 WBT Weebit Nano ................ .025 - 20539 .025 .026 - - - - -.30 -
1.86 1.255 ▼ 1.31 1.255 URF US Masters Res Prop ...... 1.255 -10.5 880 1.19 1.35 10.00 .12 1.45 7.97 1.24 101.2 .185 .038 .051 .05 WLD Wellard ...................... .05 -.1 600 .05 .055 - - .18 - -6.90 -
.38 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 - 5.30 4.10 5.13 5.11 WLL Wellcom Grp ................ 5.13 -2 154 5.10 5.13 21.00 f 1.42 .29 4.09 29.92 17.1
.29 .135 - - UCM USCOM ..................... .15 - - .14 .15 - - - - -1.60 - .15 .046 - - WNB Wellness And Beauty ...... - - .042 .048 - - -.01 - -9.00 -
.105 .04 - - UUV UUV Aquabotix ............. .051 - - .051 .06 - - .01 - -4.75 - 37.694 28.779 31.82 31.20 WES Wesfarmers ................. 31.73 +47 39075 31.72 31.73 223.00 f .47 4.33 7.03 105.84 30.0
.49 .16 - - VLT Vault Intelligence.......... - - .23 .25 - - - - -.34 - 31.79 24.94 25.67 25.34 WBC Westpac Banking .......... 25.67 +8 64885 25.65 25.68 188.00 f 1.26 15.39 7.32 237.50 10.8
.004 .001 .003 .003 VMG VDM Grp .................... .003 +.1 20335 .002 .003 - - - - -.05 - .284 .039 .054 .05 WHK WhiteHawk.................. .05 -.1 15991 .049 .052 - - .01 - -3.18 -
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .51 .60 - - -.10 - -11.07 - .21 .105 - - WOA Wide Open Agricultur ...... .115 - - .105 .115 - - - - - -
.645 .38 - - VEE Veem ........................ .55 - - .555 .66 -f - .14 - 2.12 25.9 1.72 .87 1.00 .99 WND Windlab ..................... 1.00 +1.5 1474 .98 1.00 - - .79 - -2.00 -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .031 .05 - - .05 - .04 87.5 .425 .22 - - WNR Wingara Ag ................. .29 - - .245 .28 - - .13 - 1.04 27.9
.25 .086 .11 .105 VRS Veris ......................... .11 - 1189 .105 .11 .50 f - .03 4.55 -.39 - 25.00 9.18 18.66 17.43 WTC Wisetech Global............ 17.90 -75 8468 17.90 17.91 2.70 f 5.15 -.03 .15 13.90 128.8
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .495 .37 - - WWG Wiseway Gp ................ .42 - - .41 .435 - - - - - -
2.92 2.36 2.775 2.71 VCX Vicinity Centres............. 2.76 +6 169656 2.75 2.76 16.30 1.92 2.97 5.91 31.31 8.8 .068 .02 .046 .043 WZR Wisr.......................... .043 -.3 1280 .041 .046 - - .01 - -1.40 -
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .18 .02 - - WMC Wonhe Multimedia ......... .021 - - .02 .025 - - .48 - 4.18 .5
2.87 1.86 1.96 1.90 VLW Villa World................... 1.90 -3 762 1.90 1.905 18.50 f 1.86 2.44 9.74 34.40 5.5 31.48 26.16 29.14 28.84 WOW Woolworths Grp ............ 29.02 +5 21767 29.01 29.02 93.00 f 1.43 3.06 3.20 132.60 21.9
3.987 1.73 2.59 2.41 VRL Village Roadshow .......... 2.53 +3 691 2.41 2.59 -f - .80 - .14 1807.1 1.085 .49 .595 .565 WPP WPP AuNZ.................. .565 +.5 17153 .565 .575 6.50 f 1.20 -.48 11.50 7.80 7.2
.285 .18 ▼ .19 .18 VAH Virgin Aus Hldg ............. .18 -.5 15849 .18 .185 - - .06 - -8.10 - 1.53 1.10 1.37 1.245 XIP Xenith IP Grp............... 1.37 -4 58 1.37 1.40 7.50 f - .03 5.47 -16.60 -
5.93 4.52 ▼ 4.65 4.52 VRT Virtus Health ................ 4.52 -12 1359 4.52 4.55 26.00 f 1.47 -2.26 5.75 38.26 11.8 52.57 25.825 39.53 38.01 XRO Xero.......................... 38.94 -49 2913 38.93 38.94 - - - - -23.72 -
.575 .145 ▼ .165 .145 VTI Visioneering Tech........... .15 -1.5 1081 .15 .165 - - .07 - -9.08 - .048 .025 .028 .025 XPD XPD Soccer Gear Grp...... .028 +.1 6123 .025 .028 - - .23 - 1.12 2.5
3.98 2.30 - - VGL Vista Grp Int................. 3.30 - - 3.00 3.35 2.63 2.22 .57 .80 5.83 56.6
1.91 .85 1.09 1.045 VTG Vita Grp...................... 1.08 +4.5 1489 1.05 1.09 9.10 f 1.55 .02 8.43 14.13 7.6 .01 .002 .002 .002 XPE Xped......................... .002 -.1 2000 .002 .003 - - - - -.59 -
1.05 .65 .99 .98 VLS Vita Life Sciences .......... .99 +.5 412 .98 .99 3.75 f 1.65 .45 3.79 6.18 16.0 .72 .40 .50 .50 XF1 Xref .......................... .50 +2 10 .48 .50 - - .01 - -6.39 -
1.015 .84 1.00 .99 VTH Vitalharvest ................. 1.00 +1.5 1410 .99 1.00 - - - - - - .225 .14 .14 .14 XRF XRF Scientific............... .14 - 650 .14 .155 .30 f 2.67 .12 2.14 .80 17.5
2.51 1.66 2.002 1.97 VEA Viva Energy Grp ............ 2.00 +1 31215 1.99 2.00 - - - - - - .056 .02 - - XTD XTD .......................... .026 - - .026 .028 - - .03 - .23 11.3
2.28 1.94 2.18 2.09 VVR Viva Energy Reit ............ 2.17 +6 16595 2.16 2.17 13.20 1.87 2.20 6.08 24.69 8.8 .70 .41 - - XTE XTEK ........................ .415 - - .40 .415 - - .19 - .35 118.6
.085 .03 ▼ .032 .03 VIV Vivid Tech ................... .031 -.2 2605 .03 .031 - - - - -1.14 - .16 .087 .091 .091 YBR Yellow Brick Road ........ .091 - 2000 .091 .094 - - .13 - -.23 -
.073 .044 .051 .05 VMT Vmoto ....................... .051 +.1 2025 .052 .054 - - .07 - -3.01 - .36 .067 .071 .07 YOJ Yojee......................... .07 -.1 7622 .068 .073 - - .22 - -.88 -
3.62 2.11 3.55 3.47 VOC Vocus Grp................... 3.52 +3 90232 3.51 3.52 -f - .39 - 9.81 35.9 .24 .066 .094 .093 YOW Yowie Grp ................... .094 -.1 2110 .093 .095 - - - - -3.10 -
1.55 .565 1.24 1.09 VHT Volpara Health Tech........ 1.17 -7 7748 1.14 1.17 - - -.10 - -5.70 - .07 .013 .014 .013 YPB YPB Grp..................... .013 -.1 3298 .013 .014 - - - - -1.50 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .16 .045 .05 .048 ZLD Zelda Therapeutics....... .048 +.2 4759 .047 .049 - - .01 - -.23 -
.06 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
.23 .096 .10 .097 VN8 Vonex Ltd ................... .097 -.8 4401 .094 .12 - - - - - - 1.24 .645 .69 .685 ZEN Zenith Energy ............... .69 - 636 .675 .69 - - .45 - 8.65 8.0
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - .16 .068 - - ZGL Zicom Grp................... .068 - - .049 .07 - - .25 - -4.97 -
4.89 2.95 3.27 3.16 WGN Wagners Hld Co ........... 3.18 +3 1055 3.18 3.22 -f - .37 - 17.10 18.6 1.34 .635 1.06 1.03 Z1P ZIP Co ....................... 1.045 -1.5 5983 1.04 1.055 - - .08 - -7.84 -
.012 .002 - - WGL Wangle Tech ................ .003 - - .002 .003 - - -.01 - -.64 - .05 .013 .014 .014 ZIP ZipTel ........................ .014 -.1 4836 .014 .015 - - .01 - -.15 -
2.40 1.93 - - WAT Waterco ..................... 2.33 - - 2.35 2.40 5.00 f 2.06 1.99 2.15 10.30 22.6 .42 .067 .083 .083 ZNO Zoono Grp .................. .083 - 97 .083 .086 - - .03 - .04 207.5
.925 .62 .835 .835 WTP Watpac ...................... .835 - 73 .835 .84 - - .67 - -30.94 - .046 .005 - - ZYB Zyber Hldgs................. .014 - - - - - - - - -.13 -
2.801 .86 .94 .905 WHA Wattle Health Au............ .905 -.5 1088 .91 .94 - - .31 - -13.32 - .03 .002 - - ZYBOA opt oct19 ................... .005 - - - - - - - - - -
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .092 - - .092 .099 - - - - -.49 - .068 .03 .035.03 ...... BAR Barra Res .035 +.1 6290 .031 .035 - - - - -.35 -
.011 .003 - - DDD 3D Res....................... .003 - - .003 .004 - - - - -.19 - .31 .22 .235 .235 BSE Base Res .................... .235 -.5 110 .235 .24 - - .23 - 4.95 4.7
.005 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .037 .015 .017 .015 BSM Bass Metals................. .015 - 26410 .015 .016 - - - - -.22 -
.051 .016 .017 .016 88E 88 Energy................... .016 - 38928 .016 .017 - - - - -.12 - .013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .004 .006 - - - - -.34 - .005 .002 .003 .003 BAS Bass Oil ..................... .003 - 5000 .003 .004 - - - - -.05 -
.002 .001 - - AJC Acacia Coal ................. .002 - - .001 .002 - - - - -.05 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.083 .031 - - ACB A-Cap Energy............... .04 - - .032 .048 - - - - -.17 - .027 .013 .019 .018 BSR Bassari Res ................. .019 - 3877 .018 .019 - - - - -.08 -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .10 - - - - - - .008 .003 - - BSROB opt sep19 .................. .004 - - .005 .006 - - - - - -
.027 .006 - - ACS Accent Res.................. .006 - - .006 .013 - - - - -1.42 - .205 .105 .125 .125 BRL Bathurst Res................ .125 - 27079 .125 .13 - - - - - -
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .06 .18 - - - - -.37 - .11 .024 .024 .024 BAT Battery Min.................. .024 -.1 2147 .023 .024 - - - - -1.04 -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 .011 .004 - - BATO opt jul23 .................... .005 - - .005 .007 - - - - - -
.022 .006 .016 .016 ADY Admiralty Res............... .016 - 1750 .012 .016 - - - - -.26 - .07 .044 - - BAU Bauxite Res ................. .056 - - .045 .059 - - - - -.68 -
.77 .17 .65 .615 ADT Adriatic Metals.............. .62 -2.5 2522 .615 .62 - - - - - - .36 .12 .175 .17 BBX BBX Min..................... .175 +.5 684 .155 .17 - - - - -.59 -
.018 .009 .01 .01 ADX ADX Energy ................. .01 -.3 125 .01 .012 - - - - -.15 - .20 .125 .145 .14 BCI BCI Min...................... .145 - 2143 .14 .145 -f - .17 - -4.29 -
.45 .21 .265 .245 AML Aeon Metals ................ .265 - 2906 .245 .265 - - - - -2.82 - 2.26 1.045 1.61 1.545 BPT Beach Energy............... 1.575 -1 86817 1.57 1.575 2.00 f 4.58 .81 1.27 9.16 17.2
.286 .078 .185 .18 AIS Aeris Res .................... .185 +1 1490 .185 .19 - - .12 - 30.90 .6 .026 .015 - - BCN Beacon Min ................. .018 - - .017 .018 - - - - -.21 -
.07 .011 .017 .016 AEB Affinity Energy .............. .017 +.1 8381 .017 .018 - - - - -.86 - .009 .003 .004 .004 BCNOB opt aug22 .................. .004 -.1 10000 .004 .005 - - - - - -
.027 .002 .004 .004 AEBO opt jul20 .................... .004 +.1 7200 .003 .005 - - - - - - .20 .043 .049 .045 BDR Beadell Res ................. .045 +.2 33925 .045 .048 - - .07 - -7.41 -
.042 .015 .017 .017 AFR African Energy Res ......... .017 - 62 .016 .017 - - - - -.87 - .527 .12 .445 .412 BGL Bellevue Gold............... .43 +2.5 7352 .43 .435 - - - - -1.76 -
1.015 .68 .705 .70 AMN Agrimin ...................... .70 - 460 .695 .71 - - - - -.76 - 1.145 .175 .195 .19 BKY Berkeley Energia ........... .19 -.5 550 .18 .19 - - - - -1.87 -
.39 .12 - - AGR Aguia Res ................... .13 - - .15 .16 - - - - -1.87 - .26 .07 - - BMT Berkut Min .................. .08 - - .078 .084 - - - - -4.41 -
.26 .135 - - A1C AIC Res...................... .15 - - .15 .165 - - - - -4.25 - 35.68 26.93 31.67 30.86 BHP BHP.......................... 31.40 -43 97740 31.38 31.41 159.13 f .59 15.22 5.07 94.17 33.3
3.01 2.01 2.23 2.20 AQG Alacer Gold ................. 2.22 +1 2069 2.21 2.24 - - - - 24.62 9.0 7.50 .008 - - BNL BIG Star Energy ............ .008 - - .008 .009 - - - - 28.50 .0
.033 .016 - - AUQ Alara Res .................... .021 - - .02 .024 - - - - -.11 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.030 .013 .015 .014 ALY Alchemy Res................ .015 +.2 2369 .014 .015 - - - - -.15 - 1.105 .76 - - BIS Bisalloy Steel ............... .92 - - .90 .92 4.00 f 2.05 .62 4.35 8.20 11.2
1.77 .15 - - AL8 Alderan Res................. .16 - - .15 .16 - - - - -6.15 - .40 .14 .155 .145 BC8 Black Cat Syndicate ....... .145 -1 961 .145 .15 - - - - - -
.22 .145 ▼ .16 .145 ARN Aldoro Res .................. .16 +1 1625 .16 .165 - - - - - - .24 .115 .115 .115 BDG Black Dragon Gold ......... .115 - 900 .115 .12 - - - - - -
.24 .026 .036 .036 AQI Alicanto Min................. .036 - 200 .036 .037 - - - - -2.60 - .079 .03 .039 .035 BKT Black Rock Min............. .035 -.4 24615 .034 .038 - - - - -.55 -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - .25 .084 - - BEM BlackEarth Min ............. .087 - - .086 .092 - - - - - -
.066 .009 - - AQX Alice Queen ................. .013 - - .011 .013 - - - - -.79 - .105 .032 .044 .042 BLK Blackham Res .............. .042 - 3868 .042 .043 - - - - -2.28 -
.375 .18 .205 .20 ALK Alkane Res .................. .205 - 6655 .20 .215 - - - - 4.80 4.3 .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.08 .03 .052 .051 AHQ Allegiance Coal............. .051 -.1 1000 .051 .053 - - - - -.46 - .655 .105 .12 .11 BSX Blackstone.................. .11 -1 107 .11 .13 - - - - -12.60 -
.33 .33 - - A40 Alliance Min ................. .33 - - .29 .33 - - - - - - .11 .025 .033 .026 BLZ Blaze Intl .................... .031 +.5 12698 .03 .031 - - - - -1.40 -
.18 .086 .12 .115 AGS Alliance Res................. .115 -.5 41 .115 .12 - - - - -1.22 - .05 .028 - - BGH Bligh Res .................... .046 - - .048 - - - - - -.25 -
.014 .003 .004 .004 AGE Alligator Energy............. .004 - 2000 .004 .005 - - - - -.20 - .003 .001 .001 .001 BDI Blina Min .................... .001 - 60000 .001 .001 - - - - -.03 -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .175 .05 .052 .05 BUL Blue Energy ................. .052 +.1 7334 .052 .053 - - - - -.14 -
.017 .003 .004 .003 AYR Alloy Res .................... .003 -.1 22980 .003 .004 - - - - -.01 - 19.00 11.02 12.15 11.73 BSL BlueScope Steel ........... 11.85 -13 27840 11.83 11.86 14.00 20.13 7.90 1.18 281.78 4.2
.175 .087 .11 .10 A4N Alpha HPA................... .105 -1 4741 .105 .115 - - - - -.37 - .028 .007 - - BMG BMG Res.................... .008 - - .008 .009 - - - - -.08 -
.08 .024 ▼ .025 .024 ARS ALT Res ..................... .025 -.1 4003 .024 .029 - - - - -1.96 - .013 .001 - - BMGOA opt jun19 ................... .001 - - .001 .002 - - - - - -
.017 .004 .006 .006 AZI Alta Zinc..................... .006 +.1 1000 .005 .006 - - - - -.32 - .24 .07 .17 .15 BOA Boadicea Res............... .15 -1 276 .14 .15 - - - - -.85 -
.265 .082 .092 .088 ATC Altech Chem ................ .089 -.4 593 .089 .093 - - - - -1.37 - .08 .038 .058 .055 BOE Boss Res .................... .056 -.2 50621 .055 .056 - - - - -.39 -
.09 .039 - - AME Alto Metals .................. .045 - - .041 .045 - - - - -.36 - .29 .14 .18 .165 BOC Bougainville Copper ....... .165 -1.5 225 .165 .195 - - .11 - -1.03 -
.505 .18 .20 .185 AJM Altura Min ................... .195 +1 27914 .195 .20 - - - - -.74 - .47 .145 ▼ .16 .145 B2Y Bounty Min.................. .15 -2 3467 .145 .15 - - - - - -
3.20 2.17 2.27 2.215 AWC Alumina ..................... 2.23 -5 94196 2.22 2.23 23.63 f .95 .87 10.60 22.41 10.0 .008 .004 .004 .004 BUY Bounty Oil & Gas ........... .004 -.1 5076 .003 .004 - - - - -.22 -
.024 .004 .005 .005 ANL Amani Gold ................. .005 - 1750 .005 .006 - - - - -.09 - .022 .012 .019 .015 BCB Bowen Coal................. .016 +.1 231000 .016 .018 - - - - -.34 -
.43 .12 - - ABR American Pacific ........... .15 - - .14 .165 - - - - -1.70 - .006 .001 - - BCBO opt oct19 ................... .001 - - .001 .004 - - - - - -
.044 .021 .025 .023 AOW American Patriot Oil........ .023 - 10190 .023 .025 - - - - -1.39 - .735 .21 .37 .34 BRB Breaker Res................. .34 -2 39218 .34 .35 - - - - -9.90 -
.022 .002 - - AOWOB opt sep19 .................. .004 - - .002 .004 - - - - - - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .063 .016 - - BCK Brockman Min .............. .026 - - .025 .029 - - - - .22 11.8
.01 .005 - - ADN Andromeda Metals......... .006 - - .006 .007 - - - - -.12 - .21 .032 ▼ .032 .032 BPL Broken Hill Prospect ....... .032 -.2 640 .032 .039 - - - - -1.03 -
.004 .001 - - ADNOB opt nov20 .................. .003 - - .003 .004 - - - - - - .089 .004 .004 .004 BPLO opt nov19 .................. .004 - 234 .005 .015 - - - - - -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 1.25 .07 70.29 - .08 4.92 18.3 .023 .011 .016 .013 BRK Brookside Energy .......... .013 -.1 204640 .013 .014 - - - - -.08 -
.11 .067 .084 .083 AAR Anglo Aust Res ............. .084 - 2314 .083 .084 - - - - -.32 - .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
2.96 1.98 2.90 2.87 AGG Anglogold Ashanti.......... 2.90 +7 213 2.89 2.90 1.21 6.43 8.25 .42 7.78 37.3 .19 .086 - - BYH Bryah Res ................... .098 - - .076 .09 - - - - -1.55 -
.081 .01 .01 .01 AWV Anova Metals ............... .01 - 1000 .01 .011 - - - - -2.61 - .03 .011 - - BYHO opt oct20 ................... .011 - - .001 .011 - - - - - -
.31 .037 .072 .07 ASN Anson Res .................. .07 -.2 10189 .07 .071 - - - - -1.28 - .052 .027 - - BNR Bulletin Res ................. .03 - - .028 .032 - - - - -.33 -
.037 .012 .029 .027 AZY Antipa Min .................. .029 - 144441 .029 .03 - - - - -.16 - .40 .215 .23 .225 BRU Buru Energy................. .23 - 1212 .23 .24 - - - - 5.81 4.0
.285 .145 .25 .245 AOP Apollo Cons................. .245 - 1022 .23 .25 - - - - .17 144.1 .215 .11 - - BUX Buxton Res ................. .13 - - .13 .14 - - - - -2.95 -
.335 .13 .16 .155 AON Apollo Min................... .155 - 2335 .145 .155 - - - - -2.00 - .455 .17 .22 .20 BYE Byron Energy ............... .22 +1 6079 .205 .225 - - - - .30 73.3
.135 .054 - - ARU Arafura Res ................. .055 - - .055 .05 - - - - -.90 - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.61 .15 - - ARX ARC Explore ................ .185 - - .13 .17 - - - - -67.67 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.16 .063 .07 .069 AXE Archer Explore.............. .069 - 2459 .068 .07 - - - - -1.14 - .049 .025 .03 .029 CAI Calidus Res ................. .03 +.1 7214 .03 .031 - - - - -.27 -
1.945 .515 .625 .61 ARL Ardea Res ................... .61 -1 492 .61 .625 - - - - -4.49 - .023 .008 - - CAIO opt jun19 ................... .01 - - .006 .013 - - - - - -
.036 .004 .005 .004 ADV Ardiden...................... .005 +.1 59991 .004 .005 - - - - -.25 - .076 .039 .048 .045 CE1 Calima Energy .............. .047 +.1 9656 .046 .047 - - - - -.24 -
.034 .013 .016 .013 ARD Argent Min .................. .015 +.2 11615 .014 .015 - - - - -.39 - 37.02 25.95 27.74 27.28 CTX Caltex Aust.................. 27.55 +4 4573 27.49 27.55 118.00 f 2.40 10.72 4.28 282.70 9.7
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.005 .005 - - ARDOA opt oct21 ................... .005 - - .003 .005 - - - - - - .31 .08 .205 .185 CAY Canyon Res................. .20 - 9824 .19 .20 - - - - -.99 -
.035 .009 .011 .011 AXT Argo Explore ................ .011 +.2 200 .011 .022 - - - - -2.16 - .081 .016 .02 .019 CFE Cape Lambert Res ......... .02 +.1 2000 .019 .02 -f - - - -.07 -
.036 .015 .023 .022 ARE Argonaut Res ............... .022 - 47598 .022 .023 - - - - -.21 - .18 .11 .13 .125 CAA Capral ....................... .13 +1 4989 .12 .13 1.25 f 2.02 .27 9.62 2.52 5.2
.48 .16 .18 .17 AGY Argosy Min .................. .17 -.5 12363 .17 .175 - - - - -.66 - .205 .185 .20 .19 CRS Caprice Res................. .20 +.5 3468 .195 .20 - - - - - -
.12 .015 - - AHK Ark Mines ................... .015 - - .013 .024 - - - - -1.32 - .094 .055 .056 .056 CMM Capricorn Metals........... .056 - 58 .054 .056 - - - - -.47 -
.142 .073 .092 .088 AJQ Armour Energy.............. .09 - 6211 .088 .09 - - - - -3.02 - .095 .04 - - CVV Caravel Min ................. .054 - - .054 .055 - - - - -2.48 -
.049 .013 .014 .014 AMD Arrow Min ................... .014 +.1 2440 .014 .016 - - - - -.57 - .34 .17 .19 .18 CWX Carawine Res............... .18 -.5 268 .18 .19 - - - - -4.03 -
.014 .001 - - AMDOA opt dec19 .................. .002 - - .001 .002 - - - - - - .11 .024 - - CRB Carbine Res................. .029 - - .029 .03 - - - - -.66 -
.34 .13 .14 .13 ARV Artemis Res ................. .135 -.5 5005 .135 .14 - - - - 2.22 6.1 .175 .068 - - CNX Carbon Energy.............. .074 - - - - - - - - -.29 -
.042 .005 .006 .006 AAJ Aruma Res .................. .006 - 82383 .005 .006 - - - - -.43 - .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .135 - - - - -.96 - .59 .38 .39 .38 CDV Cardinal Res ................ .39 - 866 .385 .39 - - - - -10.22 -
.032 .006 .018 .017 AKM Aspire Min................... .017 -.1 15366 .017 .019 - - - - -.35 - .43 .22 .235 .235 CDVOA opt sep19 .................. .235 +.5 300 .225 .245 - - - - - -
.017 .002 .006 .006 AKMOA opt dec19 .................. .006 - 5000 .006 .007 - - - - - - .695 .091 .34 .33 CVN Carnarvon Pet .............. .33 -1 22235 .33 .335 - - - - .14 235.7
.004 .002 - - ARO Astro Res.................... .003 - - .002 .003 - - - - -.11 - .025 .006 - - CAV Carnavale Res .............. .006 - - .007 .008 - - - - -.10 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .12 .062 - - CAP Carpentaria Res ............ .065 - - .052 .075 - - - - -.60 -
.056 .009 - - AHN Athena Res.................. .02 - - .005 .018 - - - - -.09 - .10 .061 .095 .09 CZI Cassini Res ................. .094 +.1 3560 .09 .094 - - - - .20 47.0
.204 .07 .095 .09 ATU Atrum Coal.................. .09 - 4050 .087 .092 - - - - -2.49 - .12 .022 .027 .026 CMD Cassius Min................. .026 - 914 .026 .039 - - - - -.25 -
.025 .011 - - ATUO opt mar21 .................. .013 - - .013 .019 - - - - - - .092 .017 .019 .017 CCZ Castillo Copper............. .019 - 17095 .018 .019 - - - - -.45 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 .037 .007 - - CDT Castle Min................... .01 - - .009 .011 - - - - -.80 -
.007 .002 - - AKN AuKing Min.................. .002 - - .002 .003 - - - - -.24 - 2.00 .99 1.78 1.70 CYL Catalyst Metals ............. 1.70 -8 82 1.715 1.775 - - - - -6.50 -
.035 .017 - - AEE Aura Energy................. .018 - - .018 .019 - - - - -.23 - .077 .024 .026 .026 CXU Cauldron Energy ........... .026 +.1 67 .026 .028 - - - - -3.83 -
.83 .24 .71 .68 AMI Aurelia Metals............... .695 -1 17693 .69 .695 - - .21 - 15.50 4.5 .076 .018 .021 .02 CAZ Cazaly Res .................. .021 +.1 10258 .021 .023 - - - - -.75 -
.115 .034 .043 .043 AUR Auris Min .................... .043 +.2 200 .041 .044 - - - - -.33 - 1.00 .022 - - CNL Celamin Hldgs.............. .028 - - .026 .028 - - - - -2.47 -
.195 .06 .077 .074 AOU Auroch Min.................. .075 -.5 889 .074 .09 - - - - -4.14 - .008 .008 - - CNLO opt may20.................. .008 - - .003 .008 - - - - - -
.04 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .245 .047 .057 .052 CLA Celsius Res ................. .053 +.1 45084 .053 .055 - - - - -.49 -
.037 .01 .017 .017 ANW Aus Tin Min ................. .017 - 16045 .017 .018 - - - - -.16 - .225 .04 .045 .04 CLAO opt dec18 .................. .045 +.5 9100 .036 .045 - - - - - -
2.904 1.265 1.335 1.265 ASL Ausdrill ...................... 1.295 -.5 34309 1.29 1.295 5.00 f 3.48 2.14 3.86 17.40 7.4 .018 .006 .007 .007 CTM Centaurus Metals .......... .007 - 17612 .006 .007 - - - - -.22 -
.06 .02 .025 .023 AUC Ausgold ..................... .023 -.2 3189 .023 .025 - - - - -.22 - .011 .002 .003 .003 CTMOB opt aug19 .................. .003 - 3823 .002 .003 - - - - - -
.081 .032 .069 .068 AMG Ausmex Min Gp ............ .068 -.2 2027 .066 .07 - - - - -.83 - .182 .083 .16 .15 CTP Central Pet .................. .15 +.5 14814 .15 .155 - - - - -2.13 -
.022 .004 .004 .004 AOA Ausmon Res ................ .004 -.1 5684 .004 .005 - - - - -.15 - .17 .077 - - CXM Centrex Metals ............. .115 - - .115 .12 -f - - - -.36 -
1.245 .55 .65 .64 AQC Aust Pacific Coal ........... .64 -1 85 .64 .67 - - - - -32.20 - .017 .005 - - CVS Cervantes Corp............. .006 - - .006 .008 - - - - -.08 -
.038 .016 - - AQD AusQuest ................... .024 - - .021 .024 - - - - .15 16.0 .195 .11 ▼ .12 .11 CHN Chalice Gold Mines ........ .115 - 1170 .115 .12 - - - - -6.00 -
.16 .095 .12 .12 ABX Aust Bauxite ................ .12 - 100 .12 .125 - - - - -.43 - 1.615 1.15 - - CIA Champion Iron.............. 1.22 - - 1.19 1.23 - - - - -.87 -
.147 .03 .042 .04 AUZ Aust Mines .................. .04 -.2 71516 .04 .041 - - - - -.21 - .077 .04 - - CHZ Chesser Res ................ .04 - - .037 .04 - - - - -.49 -
.115 .051 .067 .066 APC Aust Potash................. .067 +.1 3089 .067 .069 - - - - -1.90 - .033 .014 - - CMC China Magnesium.......... .03 - - .017 .03 - - .03 - -1.00 -
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - 1.90 1.20 - - CII CI Res ....................... 1.20 - - 1.25 1.50 8.00 f 2.29 1.64 6.67 18.30 6.6
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .011 .005 .007 .007 CTO Citigold Corp ............... .007 +.1 800 .006 .007 - - - - .70 1.0
.07 .017 .035 .033 AVL Aust Vanadium ............. .033 - 19837 .033 .035 - - - - -.17 - .006 .002 .002 .002 CLY Clancy Explore ............. .002 - 2360 .002 .003 - - - - -.04 -
.048 .005 - - AVLO opt dec18 .................. .013 - - .012 .013 - - - - - - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.014 .003 .004 .003 AUL Austar Gold ................. .004 - 20488 .003 .004 - - - - -.04 - 1.67 .20 - - COB Cobalt Blue ................. .225 - - .23 .23 - - - - -1.60 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - 1.235 .07 - - COBO opt may20.................. .076 - - .076 - - - - - - -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .026 .005 .018 .016 CHK Cohiba Min.................. .016 -.2 177165 .016 .017 - - - - -.31 -
.01 .001 - - APG Austpac Res ................ .001 - - - .001 - - - - -.09 - .009 .001 .007 .006 CHKO opt apr20................... .006 - 124467 .005 .006 - - - - - -
.16 .057 - - AGD Austral Gold................. .058 - - .061 .12 - - 1.45 - -3.00 - .092 .031 .036 .036 CKA Cokal ........................ .036 - 3961 .035 .039 - - - - -1.60 -
.55 .20 .345 .335 ATS Australis Oil & Gas.......... .335 - 2013 .335 .35 - - - - .28 119.6 .145 .026 .035 .03 CRL Comet Res .................. .03 -.5 17056 .027 .031 - - - - -1.17 -
.008 .002 .003 .003 AUT Auteco Min.................. .003 - 550 .003 .004 - - - - -.24 - .42 .21 .35 .335 COI Comet Ridge................ .345 +1.5 724 .34 .345 - - - - -.34 -
.05 .015 - - AEV Avenira ...................... .017 - - .016 .018 - - - - -.69 - .056 .02 .022 .022 CNJ Conico....................... .022 - 136 .022 .024 - - - - -.24 -
.03 .003 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .029 .006 .018 .018 CZL Cons Zinc ................... .018 - 6480 .018 .019 - - - - -.18 -
.37 .056 .083 .079 AVZ AVZ Min ..................... .081 - 34133 .081 .082 - - - - -.34 - .34 .21 .225 .225 CR1 Constellation Res .......... .225 +1 33 .22 .26 - - - - - -
.34 .043 .06 .058 AVZO opt may20.................. .06 - 2910 .059 .06 - - - - - - .175 .085 - - CR1O opt jul21 .................... .09 - - .09 .125 - - - - - -
.235 .085 .095 .094 AVQ Axiom Min................... .095 +.3 5355 .094 .096 - - - - -1.16 - .20 .085 .12 .12 CM1 Coolgardie Min ............. .12 -.5 1000 .11 .115 - - - - - -
.05 .001 - - AVQO opt dec18 .................. .001 - - .001 .002 - - - - - - .505 .285 .44 .42 COE Cooper Energy ............. .435 -1 27683 .425 .435 - - .28 - 1.80 24.2
.046 .016 .023 .022 AZM Azumah Res ................ .022 -.1 5080 .022 .023 - - - - -.30 - 1.425 .78 ▼ .81 .78 C6C Copper Mountain .......... .78 -7 188 .775 .81 - - 1.78 - -2.01 -
.465 .16 ▼ .165 .16 AZS Azure Min ................... .16 -.5 294 .16 .17 - - - - -10.06 - .35 .09 - - CSE Copper Strike............... .12 - - - .16 - - - - -.27 -
.077 .037 .044 .043 BMN Bannerman Res ........... .044 - 225432 .043 .044 - - - - -.29 - .014 .006 - - COY Coppermoly ................ .013 - - .004 .009 - - - - -.05 -
.009 .001 .004 .004 BKP Baraka Energy .............. .004 - 18309 .004 .005 - - - - -.34 - .022 .005 - - CZN Corazon ..................... .006 - - .005 .006 - - - - -.19 -
.15 .057 .064 .059 BDC Bardoc Gold ................ .064 +.5 3274 .058 .063 - - - - -10.88 - .092 .037 - - CXO Core Lithium ................ .062 - - .065 .05 - - - - -.43 -
6
Tables
MINING & OIL cont’d

3.84 3.02 3.17 3.02 CRN Coronado Global Res ...... 3.05 -3 1970 3.05 3.06 - - - - - - .39 .068 .07.069..... IOR Indiore .069 -.3 2040 .068 .07 - - - - -8.55 -
.016 .002 - - CGM Cougar Metals.............. .003 - - .002 .003 - - - - -.38 - .22 .055 .073 .073 INF Infinity Lithium .............. .073 -.2 79 .07 .075 - - - - -5.32 -
.016 .007 - - CCJ County Intl .................. .01 - - .009 .012 - - .01 - -.06 - .31 .12 .145 .145 IRC Intermin Res ................ .145 - 1063 .145 .15 - - - - 1.78 8.1
.032 .01 - - CZR Coziron Res................. .013 - - .012 .015 - - - - -.11 - .02 .006 - - IEC Intra Energy ................. .011 - - .01 .014 - - - - -.38 -
.14 .076 - - CXX Cradle Res .................. .08 - - .076 .085 - - - - -.53 - 1.24 .715 1.05 1.05 IAU Intrepid Mines .............. 1.05 - 48 1.05 1.14 - - - - -77.83 -
.03 .011 .02 .019 CGN Crater Gold Min............. .019 -.1 1080 .019 .02 - - - - -2.08 - .025 .009 .014 .014 IVR Investigator Res ............ .014 - 9674 .013 .014 - - - - -.08 -
.008 .004 .005 .005 CUX Crossland Metals........... .005 - 3472 .004 .005 - - - - -.37 - .008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - -
.08 .052 .065 .065 CUE Cue Energy Res ............ .065 - 527 .065 .069 - - .05 - 1.11 5.9 .073 .024 .04 .037 IVZ Invictus Energy ............. .037 -.3 11402 .037 .04 - - - - -.67 -
.062 .014 - - CUL Cullen Res .................. .021 - - .021 .022 - - - - -.88 - .525 .195 .215 .195 INR ioneer........................ .205 -.5 24059 .205 .21 - - - - -.21 -
.375 .08 - - CY5 Cygnus Gold................ .09 - - .08 .09 - - - - -.68 - .105 .008 .026 .026 IPB IPB Pet ...................... .026 -.2 200 .026 .028 - - - - -.29 -
3.20 1.955 ▼ 2.04 1.955 DCN Dacian Gold................ 2.00 -6 7828 1.985 2.00 - - - - -2.60 - .200 .05 - - IRD Iron Road.................... .055 - - .056 .06 - - - - -.48 -
.052 .023 .04 .037 DAU Dampier Gold............... .04 +.2 1549 .038 .043 - - - - -1.47 - .085 .026 ▼ .029 .026 IBG Ironbark Zinc................ .028 - 21714 .028 .03 - - - - -.31 -
.034 .005 .005 .005 DHR Dark Horse Res............. .005 - 800 .005 .006 - - - - -.27 - .043 .009 .012 .011 JDR Jadar Lithium.............. .011 - 5500 .011 .012 - - - - -.62 -
.014 .006 - - DTM Dart Min ..................... .007 - - .007 .008 - - - - -.44 - .26 .10 - - JAL Jameson Res ............... .175 - - .175 .235 - - - - .03 583.3
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .73 .16 .22 .20 JRV Jervois Min.................. .20 -1 8693 .20 .22 - - - - -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 - - .01 .04 - - - - - - .43 .275 .29 .282 JMS Jupiter Mines ............... .285 +.5 11147 .285 .29 - - .27 - 5.56 5.1
.245 .10 .12 .12 DEG De Grey Min................. .12 - 80 .115 .12 - - - - -.85 - .04 .035 - - KLR Kaili Res .................... .036 - - - - - - - - -.78 -
.58 .21 .435 .42 DYL Deep Yellow................. .42 - 936 .42 .43 - - - - -1.34 - .06 .022 .025 .025 KAI Kairos Min................... .025 +.1 4498 .024 .025 - - - - -.80 -
.19 .07 - - DYLO opt jun22 ................... .11 - - .10 .125 - - - - - - .135 .07 .10 .10 KZR Kalamazoo Res............. .10 +.7 113 .093 .11 - - - - -.27 -
.05 .043 ▼ .043 .043 DEVDA Devex Res .................. .043 -.7 208 .043 .05 - - - - -2.52 - .016 .003 .003 .003 KLH Kalia ......................... .003 - 2000 .002 .003 - - - - -.98 -
1.153 .548 - - DGO DGO Gold ................... .69 - - .69 .745 - - - - -5.64 - .012 .004 - - KGM Kalnorth Gold............... .005 - - .004 .006 - - - - -.04 -
.165 .083 .135 .135 DGR DGR Global ................. .135 - 226 .135 .145 -f - - - -.01 - .15 .016 - - KRL Kangaroo Res .............. .145 - - - - - - - - -.11 -
.035 .013 .018 .017 DRX Diatreme Res ............... .018 +.1 16100 .017 .018 - - - - -.22 - 1.48 .88 .96 .925 KAR Karoon Gas Aust ........... .925 -2.5 3601 .925 .935 - - - - -74.03 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - .001 .002 - - - - - - .018 .006 .01 .009 KAS Kasbah Res ................. .01 +.1 6364 .009 .01 - - - - -.55 -
.024 .012 - - DAF Discovery Africa ............ .016 - - .015 .017 - - - - -.14 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .015 .025 - - - - -5.05 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .23 - - - - -.66 - .014 .005 - - KEY Key Petroleum.............. .005 - - .005 .006 - - - - -.10 -
.42 .165 .325 .32 DRM Doray Min ................... .32 -.5 4328 .32 .325 - - .31 - -3.86 - .405 .27 .315 .315 KGL KGL Res..................... .315 +.5 358 .305 .315 - - - - -.51 -
.24 .06 - - DOR Doriemus.................... .076 - - .08 .12 - - - - -1.40 - .235 .11 .13 .125 KNL Kibaran Res................. .125 +1 1502 .125 .13 - - - - -1.50 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - 2.48 .825 1.395 1.305 KDR Kidman Res................. 1.315 -1.5 14972 1.315 1.325 - - - - -2.73 -
.30 .12 ▼ .12 .12 DKM Duketon Min ................ .12 -1.5 1250 .12 .16 - - - - -3.00 - .315 .069 .082 .077 KIN Kin Min ...................... .082 +.4 1786 .077 .082 - - - - -8.00 -
.14 .062 - - E2M E2 Metals................... .065 - - .069 .087 - - - - -1.00 - .11 .068 - - KPL Kina Pet ..................... .072 - - .072 .085 - - - - -1.18 -
.50 .24 - - EM2 Eagle Mountain............. .25 - - .20 .25 - - - - - - .135 .034 - - KIS King Island .................. .085 - - .081 .09 - - - - -.63 -
.01 .002 - - EER East Energy Res ............ .003 - - .003 .008 - - - - -.39 - .023 .01 - - KISO opt aug21 .................. .023 - - .018 .04 - - - - - -
.024 .004 .006 .006 EFE Eastern Iron ................. .006 - 500 .005 .006 - - - - -.15 - .19 .012 .038 .037 KRR King River Res .............. .038 +.2 11776 .037 .038 - - - - -.09 -
.41 .099 .13 .115 EAR Echo Res .................... .115 -.2 23461 .115 .12 - - - - -2.85 -
.02 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .055 .006 .011 .011 KRROB opt jul20 .................... .011 +.1 2080 .011 .012 - - - - - -
.185 .035 .075 .07 EDE Eden Innov .................. .07 -.2 3872 .07 .071 - - .01 - -.83 - .435 .155 .18 .165 KCN Kingsgate Cons ............ .165 -.5 1632 .165 .18 - - .24 - -14.94 -
.315 .185 .20 .20 EGA Egan Street Res ............ .20 - 25 .195 .20 - - - - -8.15 - .105 .043 .056 .056 KRM Kingsrose Min .............. .056 -.2 279 .055 .056 - - - - .87 6.4
.155 .027 - - EHX EHR Res..................... .03 - - .03 .04 - - - - -4.35 - .03 .017 ▼ .018 .017 KSN Kingston Res ............... .017 -.1 6252 .017 .018 - - - - -.65 -
.35 .15 .185 .18 E25 Element 25 .................. .18 - 460 .18 .20 - - - - -2.00 - .22 .145 - - KWR Kingwest Res ............... .15 - - .16 .18 - - - - - -
.012 .004 .005 .005 ELT Elementos................... .005 -.1 658 .005 .006 - - - - -.07 - 32.50 19.00 30.43 29.98 KLA Kirkland Lake Gold......... 30.21 +32 2 30.20 30.61 - - - - 104.33 29.0
.111 .037 .04 .04 EXR Elixir Pet..................... .04 -.2 350 .039 .04 - - - - -.43 - .205 .075 .11 .099 KFE Kogi Iron..................... .099 -.1 2784 .099 .11 - - - - -.56 -
.105 .05 .053 .052 ELK Elk Petroleum............... .052 +.2 4347 .052 .053 - - - - -12.04 - .045 .013 .015 .015 KMT Kopore Metals .............. .015 -.1 1500 .015 .018 - - - - -1.70 -
.047 .027 .028 .028 EMR Emerald Res ................ .028 - 2931 .028 .029 - - - - -.54 - .32 .16 - - KRX Koppar Res ................. .195 - - .185 .195 - - - - - -
.105 .066 .073 .072 ERM Emmerson Res ............. .072 - 2310 .071 .072 - - - - -1.12 - .08 .03 - - KRXO opt jan21 ................... .03 - - .033 .06 - - - - - -
.004 .002 .004 .003 EMP Emperor Energy ............ .004 - 87000 .003 .004 - - - - -.18 - .063 .024 - - KOR Korab Res................... .026 - - .025 .028 - - - - -.16 -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 252956 .001 .002 - - - - - - .22 .057 .145 .145 KP2 Kore Potash................. .145 - 732 .145 .15 - - - - -.76 -
.045 .01 .014 .013 EEG Empire Energy .............. .014 +.1 17260 .013 .014 - - - - -1.30 - .064 .023 - - KTA Krakatoa Res ............... .025 - - .026 .03 - - - - -.77 -
.023 .008 .009 .009 ERL Empire Res.................. .009 - 855 .009 .01 - - - - -.07 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.16 .036 - - EMU Emu NL...................... .036 - - .041 .045 - - - - -3.01 - .032 .013 - - KGD Kula Gold.................... .02 - - .015 .024 - - - - .07 28.6
.105 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .12 .007 .009 .008 LSA Lachlan Star ............... .009 -.1 12816 .008 .009 - - - - -.18 -
.10 .04 .061 .061 ENR Encounter Res.............. .061 -.4 553 .06 .063 - - - - -5.20 - .30 .073 .105 .096 LKE Lake Res .................... .096 -.4 5244 .095 .096 - - - - -1.43 -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .023 .002 - - LKEOA opt dec18 .................. .002 - - - .002 - - - - - -
.20 .09 - - EME Energy Metals .............. .10 - - .10 .18 - - - - -.30 - .004 .001 .002 .001 LKO Lakes Oil .................... .001 - 26158 .001 .002 - - - - -.01 -
.95 .26 .29 .285 ERA Energy Res.................. .285 -1 687 .28 .295 - - - - -21.60 - .006 .002 .004 .004 LNY Laneway Res ............... .004 - 10000 .003 .004 - - - - -.03 -
.035 .012 .012 .012 ETE Entek Energy................ .012 -.1 15376 .012 .013 - - - - -.19 - .50 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.028 .01 .013 .013 ENT Enterprise Metals........... .013 - 20 .011 .013 - - - - -.25 - .018 .003 .003 .003 LRS Latin Res .................... .003 - 19500 .003 .004 - - - - -.13 -
.035 .005 .013 .013 E2E Eon NRG .................... .013 - 44724 .012 .013 - - .01 - .55 2.4 .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.008 .001 .003 .003 E2EO opt nov19 .................. .003 - 12000 .002 .003 - - - - - - .047 .016 - - LCD Latitude Consate ........... .018 - - .016 .018 - - - - -1.09 -
.42 .28 .28 .28 EQX Equatorial Res .............. .28 - 400 .28 .29 - - - - -.04 - .018 .007 - - LMG Latrobe Magnesium........ .007 - - .007 .009 - - - - -.14 -
.04 .012 .013 .013 EQE Equus Min................... .013 - 240 .012 .013 - - - - -.28 - .19 .059 - - LI3 LCME........................ .06 - - .06 .082 - - - - -1.90 -
.046 .017 .033 .02 ESR Estrella Res ................. .02 - 486462 .02 .022 - - - - -.71 - .22 .11 - - LEX Lefroy Explore .............. .16 - - .16 .175 - - - - -2.08 -
.006 ▲ .002 .006 .005 ESRO opt jun21 ................... .005 +.2 9000 .003 .005 - - - - - - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.33 .17 .235 .23 EMN Euro Manganese ........... .23 +.5 919 .225 .255 - - - - - - .066 .015 .035 .032 LEG Legend Min ................. .032 - 2921 .032 .034 - - - - -.04 -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .34 .085 .135 .12 LCK Leigh Creek Energy ........ .135 +.5 2795 .125 .135 - - - - -1.53 -
.22 .04 .046 .045 EUC European Cobalt ........... .046 - 6514 .045 .046 - - - - -.58 - .079 .015 .017 .017 LPD Lepidico..................... .017 - 2500 .016 .017 - - - - -.28 -
.30 .084 .12 .12 EUR European Lithium .......... .12 - 412 .12 .125 - - - - -.15 - .008 .004 .005 .005 LPDOA opt sep20 .................. .005 - 2240 .004 .005 - - - - - -
.765 .265 .37 .355 EMH European Metals Hldg ..... .36 +3.5 198 .355 .36 - - - - -3.43 - .042 .006 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.23 -
3.615 2.35 3.26 3.17 EVN Evolution Min ............... 3.26 +6 71651 3.25 3.26 7.50 f 2.08 1.35 2.30 15.57 20.9 .06 .03 - - LIO Lion Energy ................. .035 - - .026 .03 - - - - -11.83 -
.063 .039 .058 .053 ERX Exore Res ................... .054 +.1 27401 .054 .056 - - - - -.15 - .70 .37 - - LLO Lion One Metals ............ .41 - - .37 .445 - - - - -2.26 -
.145 .07 .089 .086 EXU Explaurum .................. .086 +.1 4307 .085 .088 - - - - -.46 - .057 .02 .025 .024 LTR Liontown Res ............... .024 - 3699 .024 .025 - - - - -.09 -
.14 .065 .069 .067 FAR FAR.......................... .068 +.1 124696 .068 .069 - - - - -.59 - .22 .09 .098 .097 LIT Lithium Aust ................ .097 - 3319 .096 .097 - - - - -2.30 -
.082 .012 - - FEL Fe Ltd........................ .017 - - .014 .015 - - - - -.32 - .04 .012 .014 .014 LITCE ctg .......................... .014 - 41 .014 .017 - - - - - -
.04 .009 - - FEX Fenix Res.................... .028 - - .028 .03 - - - - -.41 - .64 .24 .27 .255 LPI Lithium Pwr Int.............. .255 -.5 2769 .25 .255 - - - - -3.76 -
.265 .072 - - FTZ Fertoz........................ .21 - - .20 .205 - - - - -1.48 - .20 .01 .012 .012 LPIOA opt jul19 .................... .012 - 500 .012 .017 - - - - - -
.022 .012 - - FIN FIN Res...................... .015 - - .015 .017 - - - - -.24 - .044 .008 .013 .013 LSR Lodestar Min................ .013 -.2 948 .014 .015 - - - - -.34 -
.25 .13 - - FND Finders Res ................. .225 - - .16 .23 - - - - 1.94 11.6 .018 .003 - - LSROA opt oct19 ................... .009 - - .003 .007 - - - - - -
.06 .02 .028 .023 FAU First Au ...................... .023 -.4 14811 .023 .024 - - .02 - -3.82 - .315 .195 .21 .205 LOM Lucapa Diamond ........... .21 +.5 2530 .205 .21 - - - - -2.27 -
.01 .003 .007 .007 FAUO opt dec20 .................. .007 -.2 9450 .007 .009 - - - - - - .21 .10 .13 .13 LRM Lustrum Min ................ .13 - 350 .12 .13 - - - - -12.00 -
1.50 .19 - - FCC First Cobalt ................. .235 - - .235 .25 - - - - -3.84 - 2.96 1.545 1.71 1.60 LYC Lynas ........................ 1.67 +2.5 144042 1.67 1.675 - - - - 8.84 18.9
.215 .105 .185 .17 FGR First Graphene.............. .17 -1 3995 .17 .175 - - - - -1.65 - 1.815 .79 .925 .88 MLD MACA ....................... .885 -2 22582 .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 .24 .235 MAH Macmahon.................. .24 +.5 8801 .235 .24 - - .19 - 1.63 14.7
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .21 - - - - .54 37.0 .16 .068 .082 .082 MRP MacPhersons Res.......... .082 +.1 335 .08 .083 - - - - -2.25 -
.114 .068 .07 .07 FMS Flinders Mines .............. .07 -.2 230 .07 .074 - - - - -.06 - .138 .02 - - MAG Magmatic Resrce .......... .025 - - .022 .023 - - - - -3.10 -
.37 .16 - - FML Focus Min................... .195 - - .175 .235 - - - - -2.55 - .022 .003 - - MAGO opt may20.................. .004 - - .002 .007 - - - - - -
.17 .018 .026 .018 4CE Force Com .................. .018 -.2 110882 .018 .02 - - - - -.24 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
5.46 3.515 4.09 4.025 FMG Fortescue Metals Grp...... 4.05 -5 69842 4.04 4.06 23.00 f 1.66 4.22 5.68 38.15 10.6 .225 .12 - - MAU Magnetic Res ............... .135 - - .12 .135 - - - - -1.26 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .04 - - - - -.36 - .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.025 .016 .018 .017 FRN Fraser Range Metals ....... .018 +.2 1000 .015 .018 - - - - -.17 - .041 .006 .007 .007 MGT Magnetite Mines ........... .007 - 2841 .007 .009 - - - - -.62 -
.37 .125 .15 .13 FDM Freedom Oil Gas ........... .14 -1 10077 .135 .145 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.083 .013 - - FHS Freehill Min.................. .025 - - .022 .023 - - - - -.84 - .52 .27 .31 .30 MNS Magnis Energy Tech........ .305 +.5 3784 .305 .31 - - - - -.97 -
.014 .005 - - FPL Fremont Pet................. .006 - - .005 .006 - - - - -2.04 - .082 .04 .065 .065 MGU Magnum Min & Exp ........ .065 +.6 68 .058 .065 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - -
.20 .032 - - FDX Frontier Diamonds ......... .042 - - .032 .037 - - - - - - .04 .019 - - MGL Magontec ................... .02 - - .02 .026 - - .03 - -.09 -
.019 .007 - - FNT Frontier Res................. .012 - - .011 .012 - - - - -.66 - .24 .096 .115 .115 MKG Mako Gold .................. .115 - 848 .115 .125 - - - - - -
.205 .057 ▼ .06 .057 FYI FYI Res ...................... .057 -.5 1380 .054 .06 - - - - -.81 - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.46 .075 .28 .275 GLN Galan Lithium.............. .28 +.5 481 .265 .28 - - - - -2.07 - .007 .002 - - MAR Malachite Res .............. .002 - - .002 .003 - - - - -.08 -
.27 .015 .12 .12 GLNOA opt dec18 .................. .12 - 600 .10 .13 - - - - - - .007 .004 .004 .004 MSR Manas Res .................. .004 - 1250 .003 .004 - - - - -.10 -
4.54 2.08 2.645 2.57 GXY Galaxy Res.................. 2.63 +2 22347 2.62 2.63 - - .50 - 6.13 42.9 .038 .005 .006 .006 MHC Manhattan Corp ............ .006 - 12749 .006 .007 - - - - -2.54 -
.26 .12 .19 .18 G1A Galena Min.................. .19 - 600 .18 .19 - - - - -.48 - .15 .072 .08 .08 MEY Marenica Energy ........... .08 -.5 5 .08 .085 - - - - -2.62 -
.80 .12 .565 .505 GLL Galilee Energy .............. .53 -2 26044 .52 .53 - - - - -5.90 - .019 .004 .006 .005 MZN Marindi Metals.............. .005 -.1 21359 .005 .006 - - - - -.32 -
.395 .135 .165 .16 GAL Galileo Min .................. .16 -1 500 .16 .18 - - - - - - .024 .014 - - MEU Marmota .................... .016 - - .015 .017 - - - - -.05 -
.005 .002 - - GGX Gas2Grid.................... .005 - - .003 .005 - - - - -.16 - .605 .07 ▼ .072 .07 MQR Marquee Res ............... .07 -.2 1970 .07 .079 - - - - -13.07 -
.62 .081 .132 .115 GCY Gascoyne Res .............. .115 -1.5 30595 .115 .125 - - - - -.14 - .36 .017 - - MQRO opt sep20 .................. .025 - - .021 .03 - - - - - -
.034 .012 .013 .013 GML Gateway Min................ .013 - 650 .012 .014 - - - - -.13 - 1.605 .75 1.185 1.16 MYE Mastermyne Grp ........... 1.175 -2.5 110 1.15 1.175 -f - .47 - 5.50 21.4
.013 .004 - - GBZ GBM Res.................... .005 - - .004 .005 - - - - -.70 - .46 .20 - - MZZ Matador Min ................ .22 - - .20 .22 - - - - -4.74 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - - - - - - - - - .19 .06 - - MZZO opt aug20 .................. .069 - - .031 .07 - - - - - -
.057 .028 .03 .029 GMD Genesis Min................. .03 -.1 5600 .03 .031 - - - - -.72 - .845 .35 - - MCE Matrix C & E................. .39 - - .36 .41 -f - .90 - -16.40 -
.025 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - .24 .105 .13 .13 MAT Matsa Res................... .13 - 368 .12 .145 - - - - -3.18 -
.043 .016 ▼ .017 .016 GPR Geopacific Res ............. .017 - 34063 .016 .017 - - - - -.24 - 1.10 .63 - - MRL Mayur Res .................. .685 - - .42 .67 - - - - -3.65 -
.145 .046 .054 .05 GIB Gibb River Diamonds ...... .05 -.4 2600 .05 .059 - - - - -.10 - .745 .036 - - MCM MC Min ...................... .50 - - .50 .67 - - - - -97.40 -
.03 .015 .018 .018 GBG Gindalbie Metals ........... .018 - 5825 .017 .018 - - - - -.09 - .026 .011 .012 .012 MMR MEC Res .................... .012 +.1 398 .011 .013 - - -.01 - -3.90 -
.016 .002 .003 .003 GLA Gladiator Res ............... .003 - 2000 .002 .003 - - - - -.06 - .662 .30 .32 .30 MML Medusa Min................. .305 -.5 4477 .305 .31 - - .54 - -36.13 -
.475 .13 .20 .19 GEV Global Energy Vent......... .19 - 689 .19 .20 - - - - -2.09 - .028 .01 .015 .015 MAY Melbana Energy ............ .015 - 37909 .014 .015 - - - - -.41 -
.062 .025 .025 .025 GBP Global Pet................... .025 - 148 .025 .033 - - - - -1.31 - .026 .011 - - MBK Metal Bank.................. .012 - - .012 .013 - - - - -.10 -
.022 .012 - - GBE Globe Metals & Min ........ .018 - - .015 .018 - - - - -.29 - .065 .014 .018 .017 MCT Metalicity.................... .017 -.2 3752 .017 .018 - - - - -.43 -
.174 .072 .08 .075 GME GME Res .................... .075 -.5 430 .075 .081 - - - - -.23 - .063 .028 - - MLM Metallica Min ............... .032 - - .03 .032 - - - - .99 3.2
.165 .073 .082 .08 GMN Gold Mountain.............. .08 - 1604 .08 .082 - - - - -.32 - .011 .003 - - MLS Metals Aust ................. .003 - - .003 .004 - - - - -.18 -
.85 .59 .62 .60 GOR Gold Road Res ............. .61 - 11383 .61 .615 - - - - -.63 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .042 - - - - -.98 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.084 .025 .042 .04 GED Golden Deeps .............. .042 +.2 5116 .039 .043 - - - - -.50 - 1.227 .365 .42 .39 MLX Metals X ..................... .405 -1 13733 .395 .405 1.00 - .28 2.47 -4.30 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .034 .007 .008 .008 MSE Metalsearch................. .008 -.1 25 .008 .009 - - - - -.58 -
.85 .097 .12 .115 G88 Golden Mile Res............ .115 - 1262 .115 .15 - - .03 - -1.61 - .365 .027 .03 .03 MTC MetalsTech.................. .03 - 1000 .029 .031 - - - - -4.60 -
.06 .014 - - GMR Golden Rim Res ............ .016 - - .016 .017 - - - - -3.31 - .083 .013 .015 .013 MEI Meteoric Res ............... .013 -.1 8280 .013 .014 - - - - -1.35 -
.025 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .075 .042 .046 .046 MEL Metgasco ................... .046 - 458 .046 .056 - - - - .26 17.7
.20 .165 .17 .17 GSM Golden State Min........... .17 - 10 .165 .17 - - - - - - .026 .002 .003 .003 MNC Metminco ................... .003 +.1 5000 .002 .003 - - - - 20.09 .0
1.60 1.15 1.20 1.18 GNG GR Engineering............. 1.18 -2 227 1.18 1.20 11.00 .69 .34 9.32 7.60 15.5 .006 .001 .001 .001 MNCOA opt jun20 ................... .001 - 20000 .001 .001 - - - - - -
.006 .003 - - GGE Grand Gulf Energy.......... .005 - - .004 .005 - - - - -.07 - .345 .14 .16 .15 MMI Metro Min ................... .15 -1.5 2520 .15 .155 - - - - -1.38 -
.245 .16 .19 .18 GRR Grange Res ................. .19 - 14164 .185 .19 2.00 f 4.92 .38 10.53 9.84 1.9 .023 .004 - - MDI Middle Island Res .......... .005 - - .005 .01 - - - - -.24 -
.35 .19 - - GPX Graphex Min ................ .195 - - .195 .21 - - - - -6.00 - .26 .16 .19 .185 MOY Millennium Min ............. .19 +.5 3983 .185 .19 - - - - -1.44 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .039 - - - - -.35 - .004 .001 .001 .001 MNB Minbos Res ................. .001 - 10000 - .001 - - - - -.66 -
.027 .005 - - GTE Great Western Expl......... .007 - - .006 .007 - - - - -.13 - .475 .315 .345 .33 MCR Mincor Res.................. .345 +.5 1446 .33 .345 -f - - - -2.30 -
.57 .135 ▼ .145 .135 GBR Great Boulder Res.......... .145 +.5 611 .135 .15 - - - - -1.94 - .018 .004 .014 .014 MDX Mindax ...................... .014 - 4000 .013 .014 - - - - -.09 -
.105 .07 .079 .076 GGG Greenland Min.............. .076 -.3 4782 .075 .079 - - - - -.27 - .295 .11 .175 .175 MRC Mineral Commodities ...... .175 +3 50 .145 .17 1.30 p 1.38 .14 7.43 1.79 9.8
.021 .003 - - GPP Greenpower Energy........ .003 - - .003 .004 - - - - -.45 - 22.14 12.39 14.88 14.46 MIN Mineral Resources ......... 14.60 -25 8434 14.59 14.60 65.00 f 2.24 6.58 4.45 145.30 10.0
.012 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .11 .038 .039 .039 MEP Minotaur Explore ........... .039 - 235 .039 .04 - - - - -1.05 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .145 .017 - - MRR Minrex Res .................. .02 - - .015 .02 - - - - -2.17 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .013 .02 - - - - -.46 - .052 .034 .04 .039 MSV Mitchell Services ........... .04 +.2 17857 .04 .041 - - .01 - -.14 -
.045 .011 - - GTR GTI Res...................... .011 - - .011 .02 - - - - .29 3.8 .066 .005 - - MTH Mithril Res................... .006 - - .005 .006 - - - - -.96 -
.041 .021 - - GUL Gullewa...................... .029 - - .025 .029 - - - - .72 4.0 5.00 5.00 - - MMG MMG ........................ 5.00 - - 5.21 - - - - - 5.35 93.5
.41 .064 .115 .105 GWR GWR Grp.................... .105 - 1984 .10 .115 - - - - -1.56 - .659 .32 .35 .34 MOD MOD Res.................... .34 -2 1014 .34 .36 - - - - -1.66 -
.059 .016 .024 .023 HMX Hammer Metals ........... .023 +.1 1494 .023 .027 - - - - -.26 - .18 .11 .12 .115 MOH Moho Res ................... .115 -2 300 .115 .125 - - - - - -
.013 .006 - - HMXOD opt sep20 .................. .007 - - .006 .007 - - - - - - .016 .006 - - MRV Moreton Res ................ .008 - - .007 .008 - - - - .38 2.1
.049 .017 - - HHM Hampton Hill Min ........... .026 - - .024 .028 - - - - .20 13.0 .014 .004 - - MTB Mount Burgess Min ........ .005 - - .005 .006 - - - - -.12 -
.035 .01 - - HNR Hannans .................... .013 - - .011 .013 - - - - -.07 - .635 .36 .52 .50 MGX Mount Gibson Iron ......... .50 -2 8882 .50 .51 3.00 f 3.03 .45 6.00 9.08 5.5
.38 .15 .16 .16 HAS Hastings Tech Met ......... .16 - 200 .155 .16 - - - - -.43 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.295 .17 .185 .18 HAV Havilah Res ................. .18 -1 2688 .175 .18 - - - - -1.43 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.10 .02 - - HAVOC opt nov19 .................. .021 - - .021 .10 - - - - - - .014 .004 - - MRQ MRG Metals ................ .005 - - .004 .005 - - - - -.19 -
.054 .016 .021 .021 HWK Hawkstone Min............. .021 -.2 4050 .021 .024 - - - - -.45 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.087 .04 .049 .046 HAW Hawthorn Res .............. .049 +.4 404 .046 .049 - - - - -1.67 -
.175 .033 .15 .145 HE8 Helios Energy ............... .15 - 10515 .145 .15 - - - - -.17 - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.17 .018 .125 .12 HE8OA opt dec21 .................. .125 +.5 1449 .115 .13 - - - - - - .115 .05 .099 .099 MGV Musgrave Min .............. .099 - 682 .096 .099 - - - - -.07 -
.055 .027 - - HLX Helix Res .................... .03 - - .029 .031 - - - - -.09 - .088 .045 .059 .058 MYL Myanmar Metals ........... .058 +.1 16172 .057 .059 - - - - -1.97 -
.832 .53 .605 .56 HRR Heron Res................... .605 +1 488 .565 .61 - - - - -2.80 - .062 .024 - - MYLO opt dec19 .................. .029 - - .028 .031 - - - - - -
.28 .093 .14 .135 HXG Hexagon Res ............... .14 - 5697 .135 .14 - - - - -.50 - .155 .046 .056 .047 MZI MZI Res ..................... .048 -1 3382 .048 .067 - - - - -15.00 -
.073 .011 - - HGM High Grade Metals ......... .012 - - .011 .012 - - - - -1.95 - .295 .06 - - NAG Nagambie Res............. .07 - - .066 .072 - - - - -.29 -
.15 .074 .078 .077 HIG Highlands Pacific........... .078 -.1 23120 .077 .078 - - - - 9.34 .8 .15 .046 .056 .052 NML Navarre Min ................. .052 - 3351 .052 .057 - - - - -.47 -
.105 .075 .083 .083 HGO Hillgrove Res................ .083 - 56 .083 .086 - - .05 - 4.34 1.9 .235 .115 .145 .125 NES Nelson Res.................. .125 -2.5 321 .13 .15 - - - - -3.54 -
.042 .009 .015 .013 HIP Hipo Res .................... .014 - 14833 .014 .015 - - - - -.15 - .07 .014 - - NESO opt sep19 .................. .014 - - .01 .048 - - - - - -
.018 .004 .006 .006 HIPOA opt jun20 ................... .006 +.1 6950 .005 .006 - - - - - - .47 .21 .235 .225 NMT Neometals .................. .235 +1 4083 .235 .24 - - - - 3.73 6.3
.25 .12 - - HRN Horizon Gold................ .22 - - .18 .22 - - - - -19.30 - .90 .23 - - NMS Neptune Marine ............ .23 - - .23 .25 -f - .47 - -48.80 -
.165 .084 .11 .11 HZN Horizon Oil .................. .11 +.5 1171 .105 .115 - - .10 - -.27 - .011 .006 .007 .007 NAE New Age Exploration....... .007 - 1200 .007 .008 - - - - .21 3.3
.025 .008 .009 .009 HOR Horseshoe Metals.......... .009 - 125 .009 .011 - - - - -1.10 - 1.475 .62 .82 .74 NCZ NEW Century Res .......... .775 -2 13738 .77 .775 - - - - -32.32 -
.04 .012 .013 .012 HCH Hot Chili ..................... .013 +.1 2580 .011 .013 - - - - -.65 - .36 .009 .05 .048 NXE NEW Energy Min ........... .048 -.2 3500 .047 .049 - - - - -57.80 -
.014 .001 - - HCO Hylea Metals ................ .002 - - .001 .002 - - - - -.14 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.03 .018 - - ICN Icon Energy ................ .02 - - .019 .022 - - - - -.68 - 4.04 1.935 3.55 3.25 NHC New Hope Corp ............ 3.25 -11 209850 3.24 3.27 8.00 f 2.25 2.20 2.46 18.00 18.1
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
12.20 7.54 ▼ 7.72 7.54 ILU Iluka Res .................... 7.68 -9 11785 7.66 7.68 35.00 f .24 1.80 4.56 8.50 90.4 .018 .01 - - NTL New Talisman Gold......... .014 - - .012 .014 - - .01 - -.05 -
.15 .088 .12 .12 IMA Image Res................... .12 - 4984 .115 .12 - - - - -1.19 - .13 .024 .025 .025 NWC New World Cobalt.......... .025 - 840 .024 .025 - - - - -2.71 -
1.40 .86 1.165 1.145 IMD Imdex........................ 1.15 - 3315 1.15 1.16 -f - .34 - 5.73 20.1 23.69 18.575 20.75 20.515 NCM Newcrest Min ............... 20.75 +2 16966 20.72 20.75 24.73 f 1.44 13.07 1.19 35.58 58.3
.021 .01 .011 .01 IPT Impact Min .................. .01 -.1 1497 .01 .012 - - - - -.07 - .285 .105 .155 .14 NWF Newfield Res................ .155 +1.5 1062 .15 .17 - - - - -9.04 -
.005 .001 - - IPTOA opt jun20 ................... .001 - - .001 .002 - - - - - - .03 .005 - - NME Nex Metals Explore ........ .01 - - .009 .03 - - - - -.43 -
.007 .003 .004 .003 ICG Inca Min ..................... .004 +.1 23973 .003 .004 - - - - -.05 - .145 .048 ▼ .048 .048 NXM Nexus Min................... .048 -.1 697 .048 .065 - - - - -2.99 -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .365 .235 .26 .247 NIC Nickel Mines ................ .25 -.7 56513 .245 .25 - - - - - -
.149 .045 ▼ .045 .045 INK Indago Energy .............. .045 -.3 3732 .045 .05 - - - - -1.60 - .003 .001 .001 .001 NIU Niuminco Grp............... .001 - 425 .001 .002 - - - - -.16 -
5.735 3.56 4.00 3.80 IGO Independence Grp ......... 3.85 -8 19068 3.84 3.85 3.00 f 2.99 3.03 .78 8.98 42.9 .095 .03 .072 .072 NKP NKWE Platinum ............ .072 +.1 130 .072 .073 - - - - -.20 -
.081 .049 .053 .053 IDA Indiana Res ................. .053 -.7 74 .053 .055 - - - - -2.90 - .59 .065 .065 .065 N27 Northern Cobalt ............ .065 - 931 .068 .075 - - - - -3.17 -
Tables 7
MINING & OIL cont’d

.12 .059 .068 .064 NTU Northern Minerals .......... .064 - 12555 .064 .067 - - - - -2.04 - .35 .20 -- ......... SMG Soon Min .20 - - - .18 - - .01 - -.78 -
9.49 5.57 8.23 7.91 NST Northern Star ............... 8.20 +31 30805 8.20 8.21 9.50 f 3.38 1.31 1.16 32.10 25.5 31.87 16.38 26.40 25.94 SOL Soul Pattinson WH ......... 26.16 -23 3835 26.11 26.16 56.00 f 1.99 13.46 2.14 111.47 23.5
.005 .002 .002 .002 NWE Norwest Energy ............ .002 - 34793 .002 .003 - - - - -.01 - 4.28 3.03 3.19 3.10 S32 South32 ..................... 3.12 -11 181637 3.12 3.13 14.16 f 2.47 2.77 4.54 34.91 8.9
.22 .15 - - NWM Norwest Min ................ .17 - - .165 .17 - - - - - - .155 .063 .065 .065 SVM Sovereign Metals........... .065 +.2 105 .064 .074 - - - - -2.08 -
.064 .019 .023 .023 NVA Nova Min .................... .023 -.1 1000 .022 .024 - - - - -.20 - .042 .01 .013 .012 SEI Speciality Metals Intl ....... .012 +.1 2163 .012 .013 - - - - -.29 -
1.245 .365 .405 .405 NVX Novonix ..................... .405 +.5 372 .39 .45 - - - - -8.90 - .02 .004 - - SPX Spectrum Metals ........... .005 - - .004 .005 - - - - -.17 -
.065 .03 .035 .035 NTM NTM Gold ................... .035 - 250 .035 .038 - - - - -.05 - 5.28 3.24 4.40 4.255 SBM St Barbara .................. 4.39 +9 36050 4.38 4.39 12.00 f 3.69 1.29 2.73 44.26 9.9
.038 .006 - - NCR NuCoal Res ................. .012 - - .011 .012 - - - - -.14 - .33 .105 .15 .145 SGQ St George Min .............. .145 -.5 4191 .145 .15 - - - - -1.70 -
.065 .026 - - NGY NuEnergy Gas .............. .033 - - .027 .036 - - - - -.85 - .19 .055 .085 .085 SGQOB opt sep20 .................. .085 +1.5 17 .085 .09 - - - - - -
.32 .16 - - NUS Nusantara Res.............. .16 - - .16 .17 - - - - -1.70 - 1.05 .575 1.00 .99 SMR Stanmore Coal.............. 1.00 +.5 20362 .995 1.00 2.00 1.18 .17 2.00 2.37 42.2
.48 .185 .29 .285 NZC Nzuri Copper ............... .29 +2 82 .28 .295 - - - - -1.27 - .785 ▲ .15 .785 .525 GAS State Gas ................... .545 -14 7817 .545 .55 - - - - -.55 -
.041 .016 - - OAR Oakdale Res ............... .017 - - .02 .03 - - - - -5.88 - .51 .165 .265 .25 SVY Stavely Min ................. .25 - 1920 .25 .26 - - - - -5.21 -
4.39 3.09 4.08 3.97 OGC OceanaGold Corp.......... 4.02 +2 1006 4.01 4.07 2.98 14.04 - .74 41.84 9.6 .024 .012 - - SRZ Stellar Res .................. .015 - - .013 .015 - - - - -.18 -
.10 .006 - - OXX Octanex ..................... .009 - - .009 .018 - - - - -8.86 - .006 .002 - - SRZO opt may20.................. .002 - - .001 .002 - - - - - -
.385 .08 - - ODM Odin Metals ................. .125 - - .10 .11 - - - - -1.46 - .026 .003 - - SPB Sth Pacific Res ............. .007 - - .007 .008 - - - - -.73 -
.073 .049 - - ODY Odyssey Energy ............ .05 - - .05 .056 - - - - -.01 - .016 .005 - - SXX Sthn Cross Expl ............ .005 - - .005 .006 - - - - -.12 -
9.265 6.99 7.43 7.33 OSH Oil Search ................... 7.38 -2 17166 7.37 7.38 9.83 2.18 3.07 1.33 21.44 34.4 .29 .165 .17 .17 SAU Sthn Gold ................... .17 - 18 .165 .185 - - - - -1.44 -
.01 .002 - - OEX Oilex ......................... .005 - - .005 .006 - - - - -.24 - .16 .04 .045 .045 SUH Sthn Hem Min .............. .045 +.5 33 .045 .06 - - - - -1.90 -
.875 .17 .23 .225 OKR Okapi Res ................... .23 +1 250 .22 .25 - - - - -4.18 - .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.50 .25 - - OKU Oklo Res .................... .27 - - .26 .28 - - - - -.58 - .09 ▲ .09 .09 .09 SWJDA Stonewall Res .............. .09 - 71 .074 .088 - - - - -2.40 -
1.70 .63 1.44 1.41 OMH OM Hldgs ................... 1.435 - 2284 1.41 1.435 3.00 8.95 .55 2.09 26.86 5.3 .19 .083 .105 .10 STA Strandline Res .............. .105 +.7 1794 .10 .12 - - - - -1.73 -
.34 .155 .24 .24 ORR Orecorp ..................... .24 - 76 .24 .25 - - - - -3.41 - .076 .032 - - SXA Strata-X Energy............. .055 - - .055 .06 - - - - -.81 -
10.27 6.41 6.81 6.65 ORG Origin Energy ............... 6.73 -1 71345 6.72 6.73 - - 3.68 - 12.40 54.3 .013 .003 .006 .005 SER Strategic Energy............ .005 -.1 41862 .005 .006 - - - - -.10 -
.135 .008 .01 .01 OGX Orinoco Gold ............... .01 +.1 1503 .009 .01 - - - - -3.24 - .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
.097 .018 - - ORM Orion Metals ................ .02 - - .004 .01 - - - - -.15 - .16 .053 .098 .097 STX Strike Energy ............... .097 -.1 3408 .096 .097 - - - - .20 48.5
.05 .018 .028 .027 ORN Orion Min.................... .027 -.2 2221 .027 .03 - - - - -.76 - .087 .05 - - SRK Strike Res ................... .052 - - .052 .059 - - - - -.47 -
2.60 .048 .245 .245 ONX Orminex ..................... .245 - 385 .23 .245 - - - - -1.58 - .215 .11 ▼ .135 .11 SLZ Sultan Res .................. .11 -3.5 5743 .11 .135 - - - - - -
.011 .003 .004 .004 OVL Oro Verde ................... .004 - 330 .004 .005 - - - - -.24 - .007 .003 .003 .003 SUR Sun Res ..................... .003 - 200 .003 .004 - - - - -.13 -
7.44 3.16 4.46 4.22 ORE Orocobre .................... 4.31 -4 4933 4.30 4.31 - - 2.61 - 1.12 384.8 .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.083 .039 .046 .042 OEL Otto Energy ................. .042 -.3 29199 .042 .043 - - - - -.50 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
10.70 7.87 8.885 8.565 OZL OZ Min ...................... 8.65 -18 14178 8.64 8.66 22.00 f 4.23 8.94 2.54 93.10 9.3
.074 .028 - - PAK Pacific American Coal ... .04 - - .04 .045 - - - - .89 4.5 .109 .047 .049 .047 SEA Sundance Energy .......... .048 +.1 228213 .048 .049 - - - - -4.55 -
.084 .01 - - PBX PAC Bauxite ................ .014 - - .013 .017 - - - - -1.49 - .048 .018 .028 .028 STM Sunstone Metals ........... .028 -.1 10925 .027 .029 - - - - -.17 -
.016 .004 .005 .005 PMY Pacifico Minl ................ .005 - 12000 .004 .005 - - - - -.20 - .022 .009 - - STMO opt aug19 .................. .015 - - .006 .017 - - - - - -
.002 .001 .001 .001 PMYO opt nov20 .................. .001 - 35000 .001 .002 - - - - - - .06 .027 - - SUP Superior Lake Res.......... .038 - - .035 .036 - - - - -2.49 -
.26 .047 .20 .185 PDN Paladin Energy.............. .19 -.5 70974 .185 .19 - - .08 - 29.09 .7 .022 .005 - - SPQ Superior Res................ .006 - - .005 .008 - - - - -.08 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 30090 .002 .003 - - - - -.12 - .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.67 .317 .395 .37 PAN Panoramic Res ............. .385 -.5 2494 .385 .39 -f - .26 - -8.76 - .019 .007 .007 .007 SRN Surefire Res................. .007 - 9475 .007 .008 - - - - -.81 -
.051 .02 .024 .024 PGI Panterra Gold............... .024 - 550 .023 .025 - - .09 - -7.21 - .006 .002 - - SRNOB opt nov19 .................. .002 - - .001 .002 - - - - - -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .27 .18 - - SWK Swick Min Services ........ .225 - - .225 .23 -f - .31 - -.42 -
.38 .155 .21 .205 PNR Pantoro...................... .205 -.5 3986 .20 .21 - - - - 1.76 11.6 .072 .018 .022 .021 SL1 Symbol Min ................. .021 - 7200 .02 .021 - - - - -40.89 -
.393 .18 .195 .19 PNL Paringa Res ................. .195 - 4060 .18 .195 - - - - -2.95 - .012 .005 - - SL1O opt jun20 ................... .007 - - .005 .008 - - - - - -
.064 .028 .028 .028 PEK Peak Res .................... .028 - 5120 .028 .03 - - - - -.82 - .021 .005 .007 .007 SMD Syndicated Metals ......... .007 +.1 150 .006 .007 - - - - -.85 -
.015 .008 - - PEKOC opt jun20 ................... .01 - - .009 .019 - - - - - - 4.95 1.36 1.665 1.555 SYR Syrah Res ................... 1.59 -4.5 24845 1.585 1.59 - - - - -6.22 -
.026 .01 - - PKO Peako........................ .015 - - .015 .025 - - - - -.25 - .92 .37 .435 .41 TLG Talga Res ................... .41 -2.5 2424 .405 .41 - - - - -3.80 -
.85 .30 .535 .47 PEX Peel Min ..................... .475 -4.5 2711 .475 .53 - - - - -.94 - .405 .001 .001 .001 TLGOA opt dec18 .................. .001 - 2000 .001 .002 - - - - - -
.485 .19 .20 .19 PEN Peninsula Energy........... .20 +.5 1879 .19 .20 - - - - .29 69.0 .33 .195 .245 .23 TLM Talisman Min................ .235 -7 5033 .23 .235 -f - - - -5.67 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .008 .003 - - TPD Talon Pet .................... .003 - - .003 .004 - - - - -.13 -
.019 .004 - - PSM Peninsula Mines............ .004 - - .004 .006 - - - - -.42 - .004 .001 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.031 .012 .018 .017 PM8 Pensana Metals ............ .017 - 12125 .017 .018 - - - - -.24 - .047 .029 .03 .029 TAM Tanami Gold ................ .03 - 1220 .029 .031 - - - - 1.06 2.8
.094 .005 .006 .005 PNN Pepinnini Lithium........... .005 - 54477 .004 .005 - - - - -.26 - .26 .044 - - TNO Tando Res................... .10 - - .10 .105 - - - - -1.41 -
.03 .01 - - PEC Perpetual Res............... .01 - - .013 .015 - - - - -1.34 - .70 .041 - - TNOO opt dec19 .................. .06 - - .048 .058 - - - - - -
.51 .305 .352 .34 PRU Perseus Min................. .345 -.5 17688 .345 .35 - - .88 - -2.50 - .017 .003 .003 .003 TRL Tanga Res................... .003 - 47708 .002 .003 - - - - -.31 -
.017 .001 .002 .002 PRL Petrel Energy ............... .002 - 2319 .002 .003 - - - - -1.30 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.22 .09 .105 .105 PSA Petsec Energy .............. .105 - 60 .105 .125 - - .01 - -6.35 - .268 .105 - - TAO Tao Commodities .......... .115 - - .115 .125 - - - - - -
.235 .11 .12 .12 PLL Piedmont Lithium .......... .12 - 2230 .115 .12 - - - - -2.58 - .04 .018 - - TAOO opt sep20 .................. .021 - - .013 .03 - - - - - -
1.25 .675 .795 .77 PLS Pilbara Min .................. .78 -.5 70519 .775 .78 - - - - -1.19 - .099 .051 .091 .091 TAP Tap Oil ....................... .091 -.1 85 .09 .092 - - .09 - -3.24 -
.05 .015 .021 .021 PGY Pilot Energy ................. .021 -.2 55 .021 .024 - - - - -2.74 - .39 .05 .054 .05 TAR Taruga Min .................. .054 +.4 1040 .053 .054 - - - - -10.37 -
.036 .015 .015 .015 PIO Pioneer Res ................. .015 - 1158 .015 .016 - - - - -.27 - .130 .039 - - TAS Tasman Res................. .071 - - .07 .071 - - - - -1.82 -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 - .07 .009 - - TASOC opt aug20 .................. .041 - - .02 .075 - - - - - -
.175 .054 .06 .06 PGM Platina Res.................. .06 - 400 .058 .06 - - - - -.15 - .583 .22 - - TAW Tawana Res ................. .31 - - - - - - - - -.28 -
.019 .006 .008 .008 PNX PNX Metals ................. .008 - 714 .008 .009 - - - - -.10 - .855 .19 .43 .39 TMT Technology Metals ......... .41 - 3594 .395 .41 - - - - -5.93 -
.11 .025 - - PVE Po Valley Energy............ .045 - - .042 .045 - - - - .88 5.1 .485 .08 - - TMTO opt may20.................. .20 - - .18 .30 - - - - - -
.20 .052 - - POD Podium Min ................. .065 - - .064 .075 - - - - - - .325 .185 .23 .22 TMR Tempus Res................. .23 -1 709 .22 .24 - - - - - -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .805 .15 .65 .605 TER Terracom .................... .64 +3 1433 .64 .65 - - .07 - -5.58 -
.155 .056 - - PXX Polarx........................ .06 - - .055 .06 - - - - -.64 - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.06 .033 .042 .04 POS Poseidon Nickel ............ .041 +.1 414018 .041 .042 - - - - -.92 - .165 .087 - - TZN Terramin Aust ............... .12 - - .115 .13 - - .03 - -.27 -
.92 .355 .425 .422 PDZ Prairie Min................... .422 -.3 25 .42 .44 - - - - -10.99 - .06 .028 - - TMZ Thomson Res............... .028 - - .028 .05 - - - - .65 4.3
.049 .011 .013 .013 PDI Predictive Disc.............. .013 - 241 .013 .014 - - - - -.72 - .086 .021 - - THR Thor Min..................... .027 - - .025 .032 - - - - -.41 -
.01 .002 .002 .002 PDIO opt nov19 .................. .002 - 12852 .002 .003 - - - - - - .04 .012 - - THX Thundelarra................. .015 - - .014 .016 - - - - -.55 -
.13 .066 .073 .072 PRX Prodigy Gold................ .072 -.1 3351 .072 .073 - - - - -1.45 - .018 .001 - - THXOB opt sep19 .................. .001 - - .002 .003 - - - - - -
.077 .022 .026 .025 PSC Prospect Res ............... .026 - 15240 .025 .026 - - - - -.32 - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.063 .021 - - PVD Pura Vida Energy ........... .022 - - .022 .024 - - - - -1.10 - .31 .055 .065 .065 TIE Tietto Min ................... .065 +1 449 .064 .07 - - - - - -
.21 .04 .045 .041 PUA Pure Alumina................ .041 -.3 4415 .043 .048 - - - - -7.40 - .058 .033 - - TIG Tigers Realm Coal.......... .04 - - .04 .049 - - - - -.29 -
.13 .015 - - PUAOC opt jul20 .................... .017 - - .013 .02 - - - - - - .041 .023 .024 .023 TTM Titan Min .................... .023 -.1 1497 .023 .024 - - - - 3.20 .7
.026 .011 .015 .015 PM1 Pure Min..................... .015 +.1 4899 .014 .015 - - - - -1.17 - .288 .09 .092 .092 TOU Tlou Energy ................. .092 -.1 84 .091 .093 - - - - -.90 -
.009 .002 - - PM1O opt dec19 .................. .003 - - .002 .003 - - - - - - .22 .082 ▼ .096 .082 TNG TNG.......................... .09 -.6 64286 .089 .09 - - - - -.41 -
.185 .029 .033 .03 PUR Pursuit Min.................. .033 - 1476 .03 .035 - - - - -5.86 - .28 .16 - - TIN TNT Mines .................. .165 - - .165 .18 - - - - -2.64 -
.21 .135 .14 .135 QEM QEM......................... .135 -.5 732 .135 .15 - - - - - - .186 .068 .082 .079 TRT Todd River Res ............. .079 -.4 4692 .079 .084 - - - - -2.39 -
.115 .002 .003 .002 QGL Quantum Graphite ......... .002 - 6720 .002 .003 - - - - -1.66 - .05 .012 .012 .012 TRTO opt mar20 .................. .012 -.2 1000 .01 .012 - - - - - -
.205 .10 - - RFR Rafaella Res ............... .10 - - .081 .10 - - - - - -
.023 .01 - - RAG Ragnar Metals .............. .012 - - .01 .012 - - - - -.44 - .065 .02 - - TTW Toptung ..................... .03 - - .03 .035 - - - - -.47 -
.15 .008 .012 .009 RDN Raiden Res.................. .009 - 106576 .009 .01 - - - - -.95 - .10 .02 ▼ .023 .02 TNR Torian Res................... .023 - 1373 .021 .024 - - - - -.36 -
.645 .32 .415 .405 RMS Ramelius Res ............... .41 - 4146 .41 .415 - - .38 - 5.84 7.0 .048 .024 .032 .03 TOE Toro Energy ................. .031 - 4811 .03 .032 - - - - -.21 -
3.25 1.083 1.85 1.85 RND Rand Min.................... 1.85 -9 20 1.72 1.89 -f - - - 36.75 5.0 .094 .023 .024 .023 TKL Traka Res.................... .023 - 8850 .023 .034 - - - - -.41 -
.007 .001 - - RRS Range Res .................. .001 - - - .001 - - - - -.31 - .039 .008 .008 .008 TKM Trek Metals.................. .008 - 650 .008 .009 - - - - -.86 -
.057 .011 - - RAW Rawson Oil & Gas .......... .011 - - .011 .025 - - - - -.80 - .139 .064 .095 .074 TEG Triangle Energy ............. .077 -1.6 17365 .076 .08 - - - - -3.00 -
.019 .005 - - RBR RBR Grp..................... .012 - - .012 .013 - - - - -.24 - 8.50 3.90 4.66 4.55 TBR Tribune Res ................. 4.55 -12 79 4.55 5.10 -f - - - 84.17 5.4
.12 .067 .082 .079 RLE Real Energy ................. .082 +.3 4748 .079 .082 - - - - -.56 - .094 .018 - - TNP Triple Energy ................ .02 - - .019 .03 - - - - -1.48 -
.037 .015 - - RLEOA opt apr19................... .03 - - .024 .026 - - - - - - .12 .04 .042 .042 TON Triton Min.................... .042 +.1 10020 .041 .042 - - - - -.61 -
.039 .02 - - RLEOB opt sep20 .................. .025 - - .026 .031 - - - - - - .009 .001 - - TONOC opt dec18 .................. .001 - - .001 - - - - - - -
.086 .051 .078 .076 RED Red 5 ........................ .076 - 14942 .076 .077 - - - - -1.07 - .01 .006 - - TONOD opt sep20 .................. .007 - - .006 .007 - - - - - -
.073 .023 - - RMP Red Emperor Res .......... .053 - - .051 .053 - - - - -.16 - .175 .082 .125 .115 TRY Troy Res ..................... .12 - 21761 .115 .125 -f - .13 - -2.10 -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .28 .35 - - - - -1.02 - .029 .01 - - TRM Truscott Min................. .015 - - .011 .025 - - - - -.19 -
.16 .095 .115 .11 RDM Red Metal ................... .11 -.5 1535 .105 .11 - - - - -1.10 - .815 .10 - - TGN Tungsten Min ............... .31 - - .31 .315 - - - - -.84 -
.033 .005 .007 .007 RMX Red Mountain Mining ...... .007 - 25158 .007 .008 - - - - -.25 - .017 .005 - - TSC Twenty Seven Co........... .005 - - .004 .006 - - - - -.10 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .001 .005 - - - - - - .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.017 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .031 .008 .012 .011 TYX Tyranna Res................. .011 - 4617 .011 .013 - - - - -.48 -
.41 .16 .175 .165 RVR Red River Res............... .165 -1 11894 .165 .17 - - - - .06 275.0 .013 .002 - - TYXOC opt oct21 ................... .004 - - .002 .004 - - - - - -
.006 .001 - - ROG Red Sky Energy............. .002 - - .001 .003 - - - - -.10 - .065 .03 - - UIL UIL Energy ................. .043 - - .042 .049 - - - - -.51 -
.07 .015 .04 .04 RCP Redbank Copper ........... .04 +.1 800 .038 .04 - - - - .10 40.0 .34 .18 .325 .32 UNV Universal Coal .............. .32 - 322 .32 .325 2.00 2.29 .18 6.25 4.59 7.0
.024 .012 .016 .016 RDS Redstone Res............... .016 - 667 .016 .018 - - - - -.09 - .405 .24 .255 .245 VMX Valmec...................... .255 -.5 3412 .255 .26 -f - - - 3.72 6.9
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .027 .004 - - VAL Valor Res .................... .004 - - .004 .005 - - - - -.27 -
.075 .006 - - RLC Reedy Lagoon .............. .006 - - .006 .007 - - - - -1.57 - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
5.30 3.65 4.12 4.03 RRL Regis Res ................... 4.12 -1 18280 4.11 4.12 16.00 f 2.16 .61 3.88 34.60 11.9 .25 .047 .17 .165 VAN Vango Min................... .165 - 1781 .165 .17 - - - - -.82 -
.051 .016 .018 .018 RNU Renascor Res............... .018 - 6000 .017 .018 - - - - -.53 - .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
.026 .008 .01 .01 RNUOA opt oct19 ................... .01 +.2 1500 .008 .01 - - - - - - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
.015 .003 .004 .004 RNX Renegade Explore ......... .004 +.1 32710 .004 .005 - - - - -.15 - .002 .001 - - VAROA opt may21.................. .001 - - - .002 - - - - - -
.029 .015 - - RDG Resource Dev Grp.......... .024 - - .022 .024 - - .03 - -.08 - .041 .014 .019 .018 VEC Vector Res .................. .019 - 39786 .018 .019 - - - - -.17 -
1.44 .91 .99 .95 RSG Resolute Min................ .985 +3 35637 .98 .985 2.00 4.42 .96 2.03 8.85 11.1 .054 .021 .023 .022 VMS Venture Min ................. .022 - 4979 .022 .024 - - - - -.90 -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .33 .15 .195 .18 VXR Venturex Res................ .18 -1.5 1806 .18 .19 - - - - -1.05 -
.09 .034 .069 .065 RES Resource Generation ...... .069 +.7 446 .062 .069 - - - - -1.80 - .23 .092 - - VMC Venus Metals ............... .16 - - .145 .15 - - - - -2.30 -
.034 .006 - - RMI Resource Min Corp ........ .008 - - .008 .01 - - - - -.18 - .06 .02 .028 .028 VMCOA opt nov19 .................. .028 - 10 .028 .045 - - - - - -
.22 .074 .08 .078 RXM Rex Minerals................ .078 -.2 912 .075 .078 - - - - -2.33 - .041 .014 .017 .016 VRM Verdant Min ................. .016 -.1 22935 .016 .018 - - - - -.27 -
.335 .18 .25 .25 REY Rey Resources ............. .25 - 13 .25 .29 - - - - -.49 - .34 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
.105 .015 - - RIE Riedel Res .................. .015 - - .016 .025 - - - - -.17 - .052 .01 .016 .016 VKA Viking Mines ................ .016 - 1500 .016 .018 - - - - .54 3.0
.033 .006 .007 .007 RIM Rimfire Pacific .............. .007 - 313 .007 .008 - - - - -.11 - .185 .055 ▼ .06 .055 VMY Vimy Res .................... .055 -.5 15929 .055 .057 - - - - -2.62 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .245 .15 .185 .185 VEN Vintage Energy ............. .185 - 4160 .18 .185 - - - - - -
87.09 68.63 73.72 72.00 RIO Rio Tinto..................... 72.21 -150 25360 72.21 72.31 399.37 f 1.83 30.06 5.53 729.92 9.9 .015 .006 .008 .008 VML Vital Metals.................. .008 - 328996 .008 .009 - - - - -.21 -
.185 .075 .08 .08 RGL Riversgold .................. .08 - 1200 .078 .08 - - - - -10.70 - .048 .017 .021 .021 VRC Volt Res...................... .021 - 1395 .021 .022 - - - - -.27 -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .19 .036 .125 .115 VRX VRX Silica ................... .115 - 3122 .115 .13 - - - - -.75 -
.025 .009 - - RMG RMG ......................... .013 - - .013 .024 - - - - -.22 - .175 .081 .09 .089 WKT Walkabout Res ............ .09 - 6957 .089 .09 - - - - -.94 -
.018 .008 .009 .008 RXL Rox Resources ............. .009 - 4128 .008 .009 - - - - -.26 - .095 .027 .031 .029 WKTOA opt dec19 .................. .029 -.2 2250 .029 .039 - - - - - -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - .475 .245 ▼ .255 .245 WAF West African Res ........... .25 -4.5 35252 .245 .25 - - - - -4.30 -
.385 .096 .135 .135 RTG RTG Min..................... .135 -1.5 32 .135 .15 - - - - -12.58 - .029 .01 .012 .011 WWI West Wits Min .............. .011 - 15643 .011 .012 - - - - -.19 -
.088 .043 .046 .046 RTR Rumble Res................. .046 - 1171 .045 .046 - - - - -1.34 - 3.93 2.04 2.14 2.04 WSA Western Areas .............. 2.05 -8 19004 2.04 2.05 2.00 f 2.17 1.83 .98 4.34 47.2
.25 .086 .094 .094 S2R S2 Res ...................... .094 - 105 .093 .10 - - - - -.68 - 1.855 .96 - - WGX Westgold Res............... 1.04 - - 1.035 1.005 - - 1.12 - -.34 -
.031 .007 - - SBR Sabre Res ................... .007 - - .006 .009 - - - - -.20 - .265 .024 - - WGXO opt jun19 ................... .025 - - .025 .03 - - - - - -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - -
.105 .026 .029 .028 SGC Sacgasco ................... .029 - 3544 .028 .03 - - .01 - -1.18 - .028 .012 .013 .013 WSI Weststar Industrial ......... .013 - 7888 .013 .014 - - -.04 - -.63 -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .215 .012 .013 .013 WCN White Cliff Min .............. .013 -.1 70 .013 .014 - - - - -9.00 -
10.04 6.10 6.59 6.35 SFR Sandfire Res ................ 6.48 -16 7694 6.47 6.48 27.00 f 2.88 3.36 4.17 77.85 8.3 .002 .001 - - WCNOB opt dec18 .................. - - - .003 - - - - - -
.305 .081 .086 .085 SFM Santa Fe Min................ .085 -.1 600 .085 .10 - - - - -1.82 - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.026 .004 .006 .006 SMI Santana Min ................ .006 - 471 .006 .007 - - - - -.30 - .002 .001 - - WCNOD opt sep20 .................. .002 - - .001 .002 - - - - - -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .097 .027 .069 .069 WEC White Energy Co............ .069 - 21 .069 .071 - - - - -3.35 -
7.48 4.735 5.75 5.62 STO Santos....................... 5.64 -8 90939 5.63 5.65 4.76 f 3.43 - .84 16.31 34.6 .015 .005 - - WRM White Rock Min............. .006 - - .005 .006 - - - - -.28 -
2.67 1.385 2.61 2.49 SAR Saracen Min ................ 2.60 +8 28103 2.59 2.61 - - .47 - 9.29 28.0 .011 .002 .004 .004 WBE Whitebark Energy .......... .004 - 79977 .004 .005 - - - - -.61 -
.29 .145 .23 .23 STN Saturn Metals............... .23 - 207 .22 .24 - - - - - - .002 .001 - - WBEO opt aug20 .................. .001 - - .001 .002 - - - - - -
.12 .022 .022 .022 SYA Sayona Min ................. .022 -.1 8366 .022 .023 - - - - -.17 - 5.95 3.75 4.38 4.24 WHC Whitehaven Coal ........... 4.36 +1 45828 4.35 4.36 27.00 1.97 3.38 6.19 53.20 8.2
.018 .005 - - SYAOB opt apr20................... .007 - - .006 .008 - - - - - - .105 .013 .028 .028 WEL Winchester Energy ......... .028 -.6 750 .026 .033 - - - - -9.13 -
.04 .014 .021 .021 SCN Scorpion Min ............... .021 - 636 .021 .024 - - - - -.22 - .015 .005 .008 .008 WLC Wollongong Coal ........... .008 - 3 .008 .02 - - -.03 - -1.15 -
.535 .335 .38 .36 SXY Senex Energy ............... .36 -2.5 18219 .36 .365 - - .24 - -6.50 - 39.38 28.38 31.55 31.22 WPL Woodside Pet............... 31.55 -3 13683 31.54 31.57 135.41 f 1.17 24.84 4.29 158.40 19.9
1.275 .58 - - SFX Sheffield Res................ .75 - - .72 .75 - - - - -.81 - .19 .004 - - WML Woomera Min............... .081 - - .081 .09 - - - - -5.17 -
.017 .004 - - SHH Shree Min ................... .008 - - .007 .008 - - - - -.65 - 20.028 12.815 13.62 13.23 WOR WorleyParsons ............. 13.36 -14 18411 13.35 13.36 25.00 .93 -.25 1.87 23.30 57.3
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - .285 .10 .125 .125 XAM Xanadu Mines ............. .125 +.5 502 .115 .13 - - - - -.95 -
.019 .011 .017 .017 SIH Sihayo Gold................. .017 - 1853 .017 .018 - - - - -.12 - .014 .003 .004 .004 XST XState Res .................. .004 -.1 3919 .004 .005 - - - - -.24 -
.057 .011 - - SCI Silver City Min .............. .014 - - .013 .015 - - - - .02 70.0 5.95 2.60 3.60 3.30 YAL Yancoal Aust............... 3.37 +2 286 3.36 3.50 10.34 12.35 4.20 3.07 127.75 2.6
.65 .315 .485 .47 SLR Silver Lake Res ............. .485 +1.5 11179 .48 .485 - - .41 - 3.21 15.1 7.57 4.79 5.29 5.26 ZEL Z Energy .................... 5.29 +6 49 5.20 5.65 31.79 2.38 .15 6.01 75.65 7.0
.091 .024 .045 .044 SVL Silver Mines................. .045 +.1 4408 .044 .045 - - - - -.46 - .255 .072 - - ZNC Zenith Min................... .074 - - .073 .074 - - - - -.34 -
.023 .005 .019 .019 SVLOB opt sep21 .................. .019 -.1 463 .019 .021 - - - - - - .017 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
18.05 10.64 10.91 10.68 SGM Sims Metal Mgmt........... 10.78 - 9605 10.76 10.78 53.00 f 1.91 9.82 4.92 101.10 10.7 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.00 6.75 82.73 .04 12.52 13.28 3.32 187.7
.014 .007 .008 .007 SRI Sipa Res..................... .007 - 72760 .007 .008 - - - - -.33 - .008 .004 - - ZMI Zinc Of Ireland .............. .004 - - .004 .005 - - - - -.08 -
.022 .004 .005 .005 SI6 Six Sigma Metals........... .005 - 14708 .004 .005 - - - - -.19 - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.013 .002 - - SI6OC opt jul21 .................... .003 - - .002 .004 - - - - - - .003 .001 - - ZMIOC opt jul21 .................... .001 - - - .001 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.38 - - DMKT AMP Cap Dynamic Mkt..... 2.41 - - 2.38 2.54 - - - - - - 22.45 18.45 21.3120.30 ... DJRE SPDR DJ Global Reit 21.18 +9 133 21.18 21.31 67.34 p 2.31 - 3.18 155.25 13.6
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.68 - - 2.66 2.70 - - - - - - 22.91 19.10 20.09 19.85 WEMG SPDR Emerging Mkts....... 19.88 -9 72 19.00 19.83 50.94 3.70 - 2.56 188.27 10.6
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.48 - - 2.47 2.49 - - - - - - 19.85 17.83 18.60 18.16 WDIV SPDR Global Dividend...... 18.25 - 112 18.00 18.55 -p - - - - -
5.06 4.78 - - AGX1 Antipodes Global............ 4.88 - - 4.78 4.82 - - - - - - 26.08 ▲ 25.34 26.08 26.08 GOVT SPDR Govt Bond............ 26.08 +18 3 26.00 26.10 54.59 1.37 - 2.09 74.85 34.8
10.18 9.83 9.92 9.89 HBRD BetaShares Active Aus Hyb 9.89 -4 612 9.88 9.92 - - - - - - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 18.76 - - 18.44 19.90 46.64 p 4.90 - 2.49 228.45 8.2
6.17 5.10 5.50 5.33 ASIA BetaShares As Tech......... 5.33 -11 1034 5.30 5.52 - - - - - - 410.39 322.50 - - SPY SPDR S&P 500 ETF ......... 368.22 - - 365.00 390.00 568.92 6.32 283.62 1.55 3598.29 10.2
16.86 12.66 16.61 16.24 BBOZ BetaShares Au Str Bear .... 16.38 +11 694 16.30 16.60 - - - - - - 13.80 11.90 12.63 12.31 SLF SPDR Prop Fund ............ 12.62 +26 205 12.20 12.75 107.84 p 1.43 12.59 8.55 154.02 8.2
17.22 14.25 14.31 14.29 HVST BetaShares DivHarv ........ 14.29 -7 37 14.20 14.50 156.99 p - - 10.99 -172.31 - 15.75 13.52 13.70 13.64 SSO SPDR Small Ords ........... 13.70 -6 21 13.53 14.90 33.22 p 7.31 - 2.42 242.80 5.6
19.15 13.43 15.34 14.74 GGUS BetaShares Gear US Eq .... 14.74 -62 324 14.50 16.20 - - - - - - 33.00 26.85 28.60 28.60 WXOZ SPDR World ex Aust ........ 28.60 -1 - 28.30 28.57 70.65 5.52 - 2.47 389.78 7.3
6.39 5.45 - - FOOD BetaShares Glb Agri ........ 5.61 - - 5.40 5.90 19.34 .64 - 3.45 12.32 45.5 23.68 20.92 21.725 21.36 WXHG SPDR WrldexAuHdgd ...... 21.36 -28 20 20.95 22.50 51.08 3.98 - 2.39 203.12 10.5
8.12 6.26 6.42 6.37 BNKS BetaShares Glb Banks ..... 6.37 -5 148 6.12 6.80 - - - - - - 30.13 25.78 26.11 26.11 SYI SPDR MSCI Au Sel HDY.... 26.11 -12 - 25.85 26.50 168.79 p 1.04 - 6.46 176.03 14.8
7.48 5.50 6.44 6.29 HACK BetaShares Glb Cyber...... 6.29 -7 206 6.25 6.32 - - - - 112.03 5.6 2.66 2.29 2.34 2.33 SWTZ Switzer Div Growth.......... 2.34 - 80 2.33 2.49 -f - - - - -
6.86 5.53 5.78 5.72 FUEL BetaShares Glb Engy ....... 5.75 -7 1108 5.70 5.75 14.36 4.78 - 2.50 68.58 8.4 109.80 105.58 106.11 106.11 YTMAGL XTB AGL21 .................. 106.11 +12 1 106.11 106.36 - - - - - -
3.98 2.86 3.20 3.20 MNRS BetaShares Glb Gold ....... 3.20 - 3 3.20 3.23 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.60 101.85 - - - - - -
6.16 5.15 6.00 5.86 DRUG BetaShares Glb Hlth ........ 5.90 -9 36 5.83 5.87 20.09 1.07 - 3.41 21.48 27.5 105.40 102.50 104.24 104.24 YTMAP1 XTB APA23 .................. 104.24 +14 7 103.82 104.24 - - - - - -
15.09 14.58 14.70 14.64 INCM BetaShares Glb Inc ......... 14.64 -7 10 14.50 14.78 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.15 - - 111.05 111.30 - - - - - -
25.32 ▲ 25.09 25.32 25.31 BNDS BetaShares LM Au Bd ...... 25.32 +5 71 25.23 25.32 - - - - - - 109.55 107.25 - - YTMAS2 XTB AST27 .................. 109.55 - - 109.12 109.62 - - - - - -
8.73 8.02 8.53 8.48 RINC BetaShares LM Real Inc .... 8.50 +12 117 8.36 8.55 -p - - - - - 116.22 110.75 113.46 113.46 YTMAST XTB AST22 .................. 113.46 +65 1 113.14 113.46 - - - - - -
16.79 15.28 15.29 15.29 AUST BetaShares Mgd Risk Au... 15.29 -13 16 15.31 15.34 - - - - - - 109.50 101.21 102.13 102.13 YTMAWC XTB AWC19 ................. 102.13 +45 - 101.88 102.13 - - - - - -
12.97 11.01 11.91 11.88 WRLD BetaShares Mgd Risk Gl ... 11.90 - 76 11.85 11.91 - - - - - - 111.13 105.56 106.92 106.92 YTMAZJ XTB AZJ20................... 106.92 +88 - 106.14 106.95 - - - - - -
15.26 14.37 - - QLTY BetaShares Glb Qual ....... 14.58 - - 14.01 14.63 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.73 101.98 - - - - - -
10.37 8.29 8.48 8.30 RBTZ BetaShares Glb Robot...... 8.30 -21 59 8.27 8.36 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.97 102.22 - - - - - -
21.00 16.68 19.00 18.93 UMAX BetaShares S&P 500........ 18.93 -16 6 18.50 18.97 90.70 2.45 - 4.79 221.83 8.5 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
17.41 12.28 13.24 13.08 AUDS BetaShares Str AuD......... 13.12 -50 45 13.05 13.78 - - - - - - 108.12 104.07 106.01 105.73 YTMDO1 XTB DOW22 ................. 106.01 +12 5 105.73 106.01 - - - - - -
15.87 11.99 14.97 14.94 YANK BetaShares Str USD ........ 14.94 +28 28 14.93 14.99 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
5.96 4.19 5.11 4.95 BBUS BetaShares US Str Bear .... 5.10 +18 3373 5.06 5.15 - - - - - - 112.08 106.83 - - YTMDX1 XTB DXS25 .................. 108.66 - - 108.16 - - - - - - -
7.00 5.73 6.10 6.10 QAG BetaShares Agriculture..... 6.10 +6 2 5.90 6.95 - - - - -98.41 - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 104.92 - - 104.58 105.07 - - - - - -
25.70 25.42 ▼ 25.44 25.42 QPON BetaShares Au Bk Snr ...... 25.44 - 283 25.43 25.47 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.39 100.49 - - - - - -
25.31 24.84 25.23 25.15 CRED BetaShares Au Corp Bd .... 25.21 +7 201 25.02 25.20 - - - - - - 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.72 - - 100.64 100.74 - - - - - -
18.73 15.92 16.31 16.01 EX20 BetaShares Au Ex20 ........ 16.31 +23 94 16.00 17.20 - - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.10 - - 101.03 101.13 - - - - - -
106.64 93.80 95.15 94.30 A200 BetaShares Au 200 ......... 94.85 +1 200 94.47 96.70 -p - - - - -
16.88 14.43 15.35 15.31 FAIR BetaShares Au Sustain ..... 15.31 +1 26 15.14 15.58 - - - - - - 101.73 100.54 - - YTMF08 XTB BOQF19 ................ 100.70 - - 100.73 100.83 - - - - - -
11.00 8.10 8.25 8.24 QCB BetaShares Commods ..... 8.24 +2 60 7.00 8.99 78.40 .79 - 9.51 61.83 13.3 102.31 100.81 100.93 100.93 YTMF09 XTB MQGF20................ 100.93 +1 1 100.83 100.93 - - - - - -
8.49 7.40 - - EINC BetaShares LM Eq Inc ...... 7.52 - - 7.56 7.59 -f - - - - - 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.67 100.77 - - - - - -
12.01 10.18 10.41 10.37 QFN BetaShares Financials...... 10.37 -30 69 10.15 10.88 47.70 .83 - 4.60 39.47 26.3 102.14 100.86 101.10 101.10 YTMF11 XTB WBCF20................ 101.10 -12 - 101.10 101.20 - - - - - -
6.36 5.18 5.47 5.42 QRE BetaShares Resources ..... 5.47 -5 191 5.40 5.57 7.23 16.99 - 1.32 122.81 4.5 102.07 101.249 - - YTMF13 XTB ANZ22 .................. 101.98 - - 101.13 101.23 - - - - - -
14.76 13.09 14.68 14.65 BEAR BetaShares Au Bear ........ 14.65 +6 134 14.54 14.68 - - - - -156.86 - 100.92 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 100.67 100.77 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 14.81 - - 14.80 15.69 - - - - 67.50 21.9 100.81 100.66 - - YTMF15 XTB NAB23 .................. 100.75 - - 100.46 100.56 - - - - - -
14.49 12.00 12.70 12.64 QAU BetaShares Gold ............ 12.66 +2 99 12.66 14.00 - - - - -15.57 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.81 - - 100.74 100.84 - - - - - -
18.27 16.91 17.30 17.20 POU BetaShares GBP ............ 17.30 +23 53 17.00 17.68 6.91 27.63 - .40 190.89 9.1 101.31 101.19 - - YTMF17 XTB AMP21.................. 101.25 - - 101.23 101.33 - - - - - -
37.16 30.35 33.67 33.37 QUS BetaShares US 1000........ 33.46 -74 46 33.35 33.50 103.80 3.91 - 3.10 405.74 8.2 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 103.49 - - 103.24 - - - - - - -
13.85 12.00 13.50 13.40 USD BetaShares US Dollar....... 13.48 +10 1042 13.15 13.51 10.46 5.90 - .78 61.76 21.8 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.08 - - - - - - -
13.35 11.22 11.38 11.33 HEUR BetaShares WT Europe..... 11.37 -6 150 11.31 12.50 50.48 .85 - 4.44 42.98 26.5 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.36 - - 102.38 102.63 - - - - - -
15.17 12.05 12.43 12.10 HJPN BetaShares WT Japan...... 12.10 -31 174 12.11 12.16 37.25 .76 - 3.08 28.21 42.9 109.82 104.45 105.41 105.38 YTMLL1 XTB LLC20................... 105.41 +78 1 104.71 105.40 - - - - - -
50.18 50.00 50.09 50.08 AAA BetaShares HighIntCash ... 50.08 -1 413 50.08 50.09 101.69 .95 - 2.03 96.99 51.6 104.11 100.72 103.14 103.14 YTMMG2 XTB MGR23 ................. 103.14 +49 4 102.71 103.14 - - - - - -
21.70 14.40 15.06 15.00 OOO BetaShares Crude Oil....... 15.00 +12 32 14.85 15.29 26.27 38.06 - 1.75 999.81 1.5 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.36 - - 106.66 107.15 - - - - - -
18.61 13.85 16.30 16.02 NDQ BetaShares Nasdaq 100 ... 16.07 -19 712 16.05 16.20 8.08 36.83 - .50 297.58 5.4 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.10 102.35 - - - - - -
14.36 12.32 12.44 12.38 QOZ BetaShares RAFI Au 200 ... 12.40 -5 239 12.32 12.75 82.82 1.86 - 6.68 154.32 8.0 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 106.52 - - 104.51 104.80 - - - - - -
9.15 7.91 8.09 8.03 YMAX BetaShares Au Yield ........ 8.04 -6 337 8.00 8.22 -p - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.15 101.40 - - - - - -
3.56 3.01 3.07 3.03 SMLL BetaShares Au SmlCo...... 3.05 - 221 3.03 3.07 - - - - - - 111.08 105.45 - - YTMQF1 XTB QAN20.................. 105.78 - - 105.94 106.19 - - - - - -
8.38 6.71 7.58 7.50 ETHI BetaShares Glb Sust........ 7.55 -6 98 7.52 8.00 - - - - 89.99 8.4 117.05 111.11 111.59 111.59 YTMQF2 XTB QAN21.................. 111.59 +37 - 111.34 111.59 - - - - - -
25.73 18.84 19.53 19.05 GEAR BetaShares Gear Au ........ 19.27 -22 846 19.35 19.50 164.87 3.12 - 8.56 513.86 3.8 121.42 115.07 116.22 116.22 YTMQF3 XTB QAN22.................. 116.22 +13 9 115.91 116.22 - - - - - -
4.19 3.673 - - EIGA eInvest Income .............. 3.78 - - 3.70 3.74 - - - - - - 106.23 101.87 102.63 102.63 YTMSCG XTB SCG19.................. 102.63 +51 1 102.16 102.64 - - - - - -
11.80 10.12 10.17 10.17 ZYAU ETFS ASX300 Yld ........... 10.17 +1 16 10.08 10.22 63.76 p 1.02 - 6.27 64.89 15.7 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 111.21 112.00 - - - - - -
51.99 46.39 47.11 46.50 ACDC ETFS Battery Tech .......... 46.50 -40 15 46.30 48.13 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 106.16 - - 105.91 106.25 - - - - - -
55.29 48.25 54.53 54.43 CORE ETFS Glb Core Infra......... 54.53 -8 72 54.33 54.65 - - - - 167.21 32.6 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.63 104.36 - - - - - -
61.99 50.38 54.49 51.00 ROBO ETFS Robo Gl Robotics .... 51.00 -71 41 50.50 51.30 - - - - 8.71 585.5 108.20 105.37 105.66 105.66 YTMTCL XTB TCL21................... 105.66 +29 5 105.40 105.66 - - - - - -
169.00 151.51 162.06 156.90 GOLD ETFS Physical Gold......... 161.87 +217 65 160.70 162.70 - - - - 63.17 256.2 108.64 104.40 - - YTMTL1 XTB TLS22................... 105.32 - - 105.43 105.77 - - - - - -
162.00 ▲ 115.26 162.00 162.00 ETPMPD ETFS Physical Palladium... 162.00 +92 1 162.03 165.19 - - - - - - 105.36 103.72 - - YTMTL2 XTB TLS27................... 105.36 - - 104.92 105.42 - - - - - -
121.63 103.01 105.23 105.23 ETPMPT ETFS Physical Platinum .... 105.23 +53 1 104.66 105.02 - - - - - - 117.99 110.68 - - YTMTLS XTB TLS20................... 112.16 - - 111.60 112.28 - - - - - -
132.20 ▲ 119.26 132.20 132.20 ETPMPM ETFS Physical PM Bskt..... 132.20 +399 2 130.93 132.06 - - - - - - 102.87 100.73 102.70 102.70 YTMVC1 XTB VCX27 .................. 102.70 -7 5 102.20 102.70 - - - - - -
22.05 18.42 19.48 18.99 ETPMAG ETFS Physical Silver ........ 19.14 +21 39 18.92 19.60 - - - - - - 101.79 101.39 - - YTMVCX XTB VCX24 .................. 101.39 - - 101.85 102.34 - - - - - -
50.03 44.85 - - CURE ETFS S&P Biotech .......... 49.56 - - 44.75 47.55 - - - - - - 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.39 103.64 - - - - - -
13.43 11.35 12.83 12.75 ZYUS ETFS S&P 500 Yld .......... 12.78 -9 54 12.77 13.49 80.13 1.36 - 6.27 109.16 11.7 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.47 102.72 - - - - - -
10.90 9.45 10.65 10.62 ZUSD ETFS Physical USD ......... 10.64 +10 158 10.63 10.66 5.09 1.12 - .48 5.72 186.0 107.23 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.32 104.95 - - - - - -
67.98 57.20 ▼ 57.54 57.20 ESTX ETFS Euro Stoxx 50......... 57.30 +7 286 56.53 64.41 - - - - - - 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.35 102.98 - - - - - -
74.30 58.25 65.71 64.78 TECH ETFS MStar Gl Tech......... 64.78 -110 13 64.60 68.00 -p - - - 935.76 6.9 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.25 102.88 - - - - - -
4.26 4.11 - - FEMX Fidelity GEM ................. 4.23 - - 4.19 4.24 - - - - - - 20.04 19.943 - - MONY UBS IQ Cash................. 20.04 - - 20.01 20.03 - - - - - -
2.58 2.26 2.29 2.29 INIF InvestSMART Au Inc ........ 2.29 -1 121 2.29 2.31 - - - - - - 27.70 22.37 23.32 23.13 UBP UBS IQ MSCI Asia APEX 50 23.13 -29 11 22.60 24.97 26.20 4.83 - 1.13 126.46 18.3
107.96 ▲ 105.16 107.96 107.56 IAF iShares Comp Bnd.......... 107.75 +23 171 107.56 107.80 247.68 1.09 - 2.30 270.55 39.8 21.50 19.39 19.42 19.42 UBA UBS IQ MSCI Au ............ 19.42 - 1 19.15 20.20 82.88 p 2.84 - 4.27 235.75 8.2
100.36 100.12 100.22 100.20 BILL iShares Core Cash .......... 100.20 - 36 100.20 100.22 - - - - - - 22.96 20.03 ▼ 20.06 20.03 UBE UBS IQ MSCI Eu Ethical .... 20.05 -30 11 19.99 20.08 58.09 2.84 - 2.90 164.80 12.2
35.68 29.59 31.93 31.50 IWLD iShares Core Wld............ 31.91 -7 72 31.73 34.80 - - - - - - 25.54 22.61 24.00 24.00 UBJ UBS IQ MSCI Japan ........ 24.00 +103 4 22.55 29.40 43.98 6.07 - 1.83 267.04 9.0
34.70 30.92 31.49 31.35 IHWL iShares Core Wld AUD...... 31.35 -30 7 31.29 31.50 69.55 3.73 - 2.22 259.17 12.1 30.12 24.58 - - UBU UBS IQ MSCI US............ 27.00 - - 26.50 27.12 55.69 7.75 - 2.06 431.62 6.3
29.78 25.78 - - AUMF iShares Edge Au MF ........ 25.99 - - 25.97 26.70 - - - - 335.23 7.8 21.47 19.13 19.44 19.44 ETF UBS IQ Au Qual ............. 19.44 -12 1 19.26 21.89 64.47 p 1.26 - 3.32 81.07 24.0
28.51 25.10 - - MVOL iShares Edge Au MVol ...... 25.60 - - 25.67 25.72 - - - - 573.01 4.5 21.49 18.40 - - DIV UBS IQ MStar Aus Div ...... 18.63 - - 18.41 18.98 102.45 p .94 - 5.50 96.16 19.4
33.75 29.50 29.83 29.80 WDMF iShares Edge Wld MF....... 29.81 -39 21 29.61 30.30 - - - - - - 27.49 22.88 24.68 24.65 UBW UBS IQ MSCI WexAu ....... 24.68 +17 1 24.45 25.84 51.77 19.83 - 2.10 1026.36 2.4
30.33 26.69 28.87 28.65 WVOL iShares Edge Wld MVol..... 28.84 -6 95 28.20 28.85 - - - - - - 50.95 49.90 50.94 50.82 VACF Vngd Aus Corp FI ETF ...... 50.85 +1 34 50.60 50.96 - - - - - -
100.47 100.18 100.31 100.29 ISEC iShares Enh Cash ........... 100.31 +2 25 100.29 100.31 - - - - 101.39 98.9 17.65 17.25 17.51 17.49 PLUS VanEck Vect Au Corp Bond 17.51 +2 91 17.46 17.51 - - - - - -
107.70 100.69 101.59 101.15 IHCB iShares Gl Bnd Au........... 101.26 -34 16 101.22 101.38 430.31 - - 4.25 -16.13 - 25.13 25.00 25.03 25.01 FLOT VanEck Vect Au Float ....... 25.01 -2 74 25.01 25.03 - - - - - -
108.56 100.51 101.98 101.17 IHHY iShares Gl HiYld Bd Au ..... 101.17 -52 6 98.00 105.00 759.46 .19 - 7.51 141.60 71.4 28.43 24.30 25.36 25.22 MVB VanEck Vectors Banks...... 25.25 -18 39 24.99 26.99 138.00 p 1.04 - 5.47 143.08 17.6
120.00 104.00 106.67 106.61 IHOO iShares Gl 100 AUD ......... 106.61 -56 20 104.00 111.50 834.06 1.26 - 7.82 1054.63 10.1 67.18 48.05 50.62 50.60 CETF VanEck Vectors ChinaAMC 50.62 -78 5 50.00 51.46 - - - - - -
118.46 114.02 118.11 117.18 ILB iShares Gov Infl.............. 118.11 +43 20 117.36 118.31 111.94 3.55 - .95 396.88 29.8 5.25 4.94 5.23 5.19 CNEW VanEck Vectors China New 5.19 -5 134 5.00 5.19 - - - - - -
286.99 224.00 250.72 249.89 IJH iShares S&P MidCap........ 250.00 -129 6 248.00 273.00 320.58 10.51 224.08 1.28 3368.87 7.4 20.75 16.85 17.65 17.65 EMKT VanEck Vectors Emg Mkt... 17.65 - 3 17.29 17.38 - - - - -43.30 -
101.80 80.48 84.42 82.60 IKO iShares MSCI SKorea....... 82.60 -105 8 81.00 85.12 232.85 3.34 53.07 2.82 778.47 10.6 29.92 26.30 26.65 26.54 MVW VanEck Vectors Eq Wt ...... 26.55 -8 287 26.55 27.25 77.00 f 3.37 - 2.90 259.13 10.2
52.79 44.65 45.40 45.37 ITW iShares MSCI Taiwan ....... 45.37 -78 20 44.80 52.96 109.02 - 35.99 2.40 -904.90 - 22.63 19.78 19.95 19.95 ESGI VanEck Vectors ESG Intl.... 19.95 -25 15 19.85 21.00 - - - - - -
367.89 320.87 340.19 332.53 IHVV iShares S&P 500 AUD ...... 334.25 -482 21 332.53 337.00 993.69 3.82 - 2.97 3794.17 8.8 24.75 22.13 - - FDIV VanEck Vect S&P Frk Div ... 22.50 - - 21.77 22.45 -f - - - - -
415.28 324.79 377.00 371.00 IVV iShares S&P 500 ............ 372.85 -238 69 371.75 377.75 566.60 7.18 310.32 1.52 4067.32 9.2 30.79 24.65 27.28 27.05 GDX VanEck Vectors Gold ....... 27.28 +43 56 25.80 28.95 - - - - - -
14.40 11.81 12.09 12.01 IHD iShares S&P High Div ....... 12.02 -7 99 11.96 12.25 74.18 p 1.04 - 6.17 76.86 15.6 20.19 17.69 19.43 19.27 IFRA VanEck Vectors FTSE Infr .. 19.27 -11 314 19.00 20.30 75.00 p .69 - 3.89 51.77 37.2
25.26 21.96 22.51 22.30 ILC iShares S&P/ASX 20 ........ 22.39 -19 92 22.33 23.60 114.04 p 2.23 - 5.09 254.38 8.8 29.52 25.38 25.64 25.51 MVE VanEck Vectors S&P Mid ... 25.54 -10 17 25.25 25.97 65.00 f 3.76 - 2.55 244.65 10.4
26.44 23.09 23.46 23.22 IOZ iShares S&P/ASX 200....... 23.30 -11 1769 23.27 23.50 99.84 p 2.35 - 4.28 235.07 9.9 21.97 18.69 21.61 21.26 MVA VanEck Vectors Prop ....... 21.61 +43 6 21.48 21.94 101.00 2.10 - 4.67 212.13 10.2
5.35 4.58 4.67 4.65 ISO iShares Small Ords.......... 4.67 -1 77 4.55 4.91 9.69 7.96 - 2.07 77.10 6.1 27.39 23.42 24.26 23.91 MVR VanEck Vectors Au Res..... 23.95 -20 34 23.00 27.00 60.00 f 7.03 - 2.51 421.53 5.7
127.50 90.20 105.20 104.32 IJR iShares S&P SmCap ........ 105.20 -10 19 103.23 110.00 115.80 12.44 90.57 1.10 1440.25 7.3 21.29 18.28 18.71 18.67 MVS VanEck Vectors Sm Co ..... 18.71 -5 4 18.46 19.25 66.00 p 5.07 - 3.53 334.61 5.6
104.70 ▲ 101.50 104.70 104.40 IGB iShares Treasury............. 104.69 +24 44 104.51 104.70 215.66 1.20 - 2.06 259.06 40.4 66.04 51.85 62.00 61.70 MOAT VanEck Vectors MStar ...... 61.77 -39 19 61.70 61.84 - - - - - -
110.04 95.55 97.00 97.00 IHEB iShares US EmBdAu ........ 97.00 -18 - 92.00 98.50 540.01 - - 5.57 -346.15 - 26.03 20.78 24.50 23.10 QUAL VanEck Vect WexAu Qual .. 23.15 -10 230 23.13 23.16 42.00 7.77 - 1.81 326.50 7.1
93.00 73.00 82.00 78.47 IAA iShares Asia 50 .............. 78.94 -73 45 76.60 80.36 118.98 11.77 68.73 1.51 1400.71 5.6 50.00 47.05 48.28 47.97 VIF Vngd Intl FI Idx Hdg ......... 48.28 +22 60 48.11 49.20 - - - - - -
67.01 54.26 59.30 56.60 IZZ iShares China LCap......... 56.60 -106 43 56.28 56.96 163.60 - 55.74 2.89 -198.99 - 51.00 46.15 46.52 46.33 VCF Vngd Intl Cr Sec H........... 46.37 +1 23 46.33 46.54 - - - - - -
64.70 55.45 ▼ 56.46 55.45 IEU iShares Europe .............. 56.36 +54 245 55.92 56.70 153.21 3.15 54.71 2.72 482.03 11.7 69.77 57.05 61.00 59.50 VAE Vngd FTSE Asia Ex Jpn..... 59.50 -87 50 59.00 60.30 - - - - - -
152.32 71.94 84.80 83.40 IXJ iShares Glb Health .......... 84.10 -20 44 83.75 84.10 94.09 4.82 66.07 1.12 453.36 18.6
124.89 60.74 64.00 62.17 IOO iShares Glb 100 ETF ........ 62.28 -70 110 62.25 62.57 116.03 7.10 53.51 1.86 823.68 7.6 57.68 49.65 50.23 49.71 VEQ Vngd FTSE Eur Shares ..... 50.12 -19 23 49.79 50.85 - - - - - -
141.18 63.20 68.69 68.21 IXI iShares Glb Cons............ 68.21 +6 20 67.21 69.65 135.81 1.82 64.95 1.99 246.75 27.6 73.82 65.14 66.97 65.78 VEU Vngd All-World ex-US ...... 65.78 -24 222 65.77 65.87 - - - - - -
95.71 84.65 85.63 84.87 IVE iShares MSCI EAFE ......... 85.12 -24 15 85.01 85.21 233.92 - 77.34 2.75 -1875.33 - 49.35 48.07 49.21 49.10 VAF Vngd Aust FI Idx............. 49.17 +6 459 49.12 49.25 - - - - - -
65.13 53.77 57.13 55.72 IEM iShares MSCI Em Mkt ...... 55.88 -63 144 55.64 55.94 107.61 - 42.40 1.93 -1950.25 - 49.80 48.28 49.62 49.53 VGB Vngd Aust Govt Bond....... 49.57 +9 32 49.59 49.68 - - - - - -
84.51 73.80 75.40 74.37 IJP iShares MSCI Japan ........ 74.46 -54 72 74.00 75.00 95.28 - 61.29 1.28 -361.20 - 62.74 52.65 53.50 53.15 VHY Vngd Aust High Yield ....... 53.50 -1 143 53.26 53.51 -p - - - - -
2.80 2.20 ▼ 2.20 2.20 KSM K2 Au Small Cap Fund...... 2.20 -2 45 2.16 2.20 - - - - - - 65.25 57.15 58.41 58.41 VLC Vngd MSCI Au Large Co.... 58.41 +13 3 57.63 59.00 -p - - - - -
2.83 2.43 - - KII K2 Global Eq................. 2.44 - - 2.42 2.45 - - - - - - 83.88 71.919 80.64 78.36 VAP Vngd Aust Property ......... 80.64 +211 179 80.03 80.80 -p - - - - -
3.49 2.93 3.27 3.22 MGE Magellan Glb Eq............. 3.26 +2 8941 3.25 3.26 - - - - - - 81.61 71.35 72.46 71.72 VAS Vngd Aust Shares ........... 72.15 -19 1690 72.01 72.19 349.09 p .10 - 4.84 34.39 209.8
2.84 2.57 2.80 2.78 MICH Magellan Infra ............... 2.79 +2 903 2.79 2.85 - - - - - - 59.25 51.41 52.57 52.06 VSO Vngd MSCI Au Small Co.... 52.21 -12 63 52.20 52.57 257.01 1.92 - 4.92 494.43 10.6
3.22 2.92 3.05 3.03 MHG Magellan Glb Hdg........... 3.05 +2 1671 3.04 3.13 - - - - - - 52.65 49.20 50.19 50.07 VDBA Vngd Div Bal ................. 50.07 -12 101 49.82 51.35 -p - - - - -
3.75 3.19 3.29 3.28 MOGL Montgomery Glb ............ 3.28 -1 1809 3.27 3.38 - - - - - - 51.70 49.34 50.48 50.25 VDCO Vngd Div Conserv ........... 50.27 +12 80 50.00 50.26 -p - - - - -
17.69 16.06 17.20 16.95 PMGOLD Perth Mint Gold.............. 17.12 +22 107 16.92 17.20 - - - - - - 54.00 48.75 49.80 49.75 VDGR Vngd Div Growth ............ 49.77 -3 39 49.61 50.16 -p - - - - -
5.93 3.91 4.08 4.04 PAXX Platinum Asia Fd ............ 4.05 -1 2330 4.00 4.05 - - - - - - 57.95 48.40 49.80 49.24 VDHG Vngd Div High Growth ...... 49.52 -9 40 49.45 54.00 -p - - - - -
5.75 4.39 4.44 4.41 PIXX Platinum Intl Fd.............. 4.42 -2 989 4.40 4.50 - - - - - - 70.57 58.16 62.10 60.50 VGE Vngd FTSE Emerging ....... 60.50 -76 91 60.00 60.68 - - - - - -
20.69 ▲ 20.29 20.69 20.65 RSM Russell Au Semi Bond ...... 20.65 -2 20 20.42 20.69 - - - - - - 50.33 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.33 - - 50.00 50.51 - - - - - -
20.38 19.91 20.24 20.17 RCB Russell Au Sel Corp Bnd ... 20.24 +8 111 20.17 20.25 - - - - - - 50.70 45.30 45.97 45.97 VESG Vngd Ethic Int................ 45.97 +13 8 45.40 45.71 - - - - - -
21.36 ▲ 20.55 21.36 21.36 RGB Russell Au Govt Bnd ........ 21.36 +3 3 21.33 21.38 - - - - - - 50.68 49.30 - - VBND Vngd Glb Agg Bond H ...... 49.98 - - 49.84 50.20 - - - - - -
26.03 22.86 23.20 23.10 RARI Russell Au Resp Inv ......... 23.20 +14 80 23.19 25.00 -p - - - - - 50.40 48.80 - - VBLD Vngd Glb Infra ............... 49.62 - - 49.77 49.93 - - - - - -
31.68 26.07 26.73 26.61 RDV Russell High Div ............. 26.70 -3 77 26.61 26.76 -p - - - - - 54.00 45.90 46.17 46.00 VVLU Vngd Glb Val Eq Act......... 46.17 +7 2 45.99 53.00 -p - - - - -
3.72 3.57 3.60 3.59 GROW Schroder Real Return....... 3.59 -1 163 3.58 3.60 - - - - - - 74.93 62.03 67.37 66.60 VGS Vngd MSCI Intl Sh........... 66.86 -41 268 66.85 67.12 - - - - - -
21.59 18.00 18.62 18.52 OZF SPDR 200 Financials ....... 18.56 -14 148 18.35 20.88 95.14 p .34 - 5.13 32.31 57.4 68.89 60.65 63.86 62.70 VGAD Vngd MSCI Intl Sh H ........ 62.76 -110 80 62.50 62.82 - - - - - -
60.12 52.52 53.33 52.80 STW SPDR 200 Fund ............. 53.10 -13 1717 52.90 53.40 234.53 p 2.79 58.00 4.42 654.86 8.1 49.85 47.75 ▼ 47.90 47.75 VISM Vngd Intl Small Cap ......... 47.86 -19 3 47.30 47.86 - - - - - -
11.43 9.44 9.81 9.70 OZR SPDR 200 Resources....... 9.70 -23 150 9.60 11.50 24.03 p 10.46 - 2.48 251.43 3.9 53.57 50.53 - - VMIN Vngd Glb Min Vol ............ 51.57 - - 51.16 51.48 - - - - - -
58.59 51.49 52.09 51.95 SFY SPDR 50 Fund............... 51.99 -23 15 51.97 53.35 258.02 p 2.23 56.71 4.96 574.60 9.0 210.99 165.50 190.94 187.00 VTS Vngd US Total Market....... 188.64 -183 94 188.61 191.00 - - - - - -
26.00 ▲ 25.37 26.00 25.96 BOND SPDR Aust Bond ............ 25.99 +4 57 25.96 29.00 64.45 1.19 - 2.48 76.60 33.9 5.11 4.55 4.75 4.71 WCMQ WCM Qual Gl Growth....... 4.75 - 257 4.66 4.75 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 - - 8IH 8I Hldgs ...................... .10 - - .095 .105 - - .10 - -1.18 - 8.50 4.84 -- ......... LRT Lowell Res Fund 4.84 - - 4.90 5.30 - - - - - -
1.015 .75 .77 .76 8EC 8IP Emerging ................ .76 - 115 .76 .825 4.00 .62 .99 5.26 2.47 30.8 1.80 1.42 1.70 1.635 MGG Magellan Glob Tr ............ 1.635 -2.5 11359 1.63 1.655 - - 1.61 - 16.83 9.7
1.27 1.00 1.11 1.10 AEG Absolute Equity Perf ........ 1.11 +1.5 512 1.09 1.105 4.50 f 2.15 1.11 4.05 9.67 11.5 2.107 1.988 2.09 2.07 MXT MCP Master Income........ 2.07 -2 3942 2.07 2.08 - - 2.00 - 7.38 28.0
1.30 1.045 1.135 1.12 ACQ Acorn Capital Invest ........ 1.12 -1.5 506 1.11 1.125 6.20 f 3.81 1.18 5.54 23.60 4.7 .185 .165 .17 .17 MVT Mercantile Invest ............ .17 - 16 .17 .175 - - .18 - 2.36 7.2
.098 .076 - - AIQ Alternative Invest............ .095 - - .09 .097 - - .09 - -.45 - 105.93 99.486 104.50 103.14 MVTHA bvm6qu ..................... 104.50 - 4 103.101 104.50 - - - - - -
.98 .83 ▼ .84 .83 AMH AMCIL........................ .835 -.5 1302 .835 .85 4.25 f .56 .86 5.09 2.39 34.9 2.99 2.13 2.67 2.60 MFF MFF Capital Inv.............. 2.60 -5 2829 2.60 2.62 3.00 f 15.21 2.34 1.15 45.64 5.7
60.00 49.01 - - AYZ Aust Masters YF5 ........... 53.00 - - - 48.95 204.00 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 4.29 4.39 4.35 MLT Milton......................... 4.35 -3 1529 4.36 4.39 19.00 f 1.04 4.03 4.37 19.80 22.0
1.37 1.045 1.095 1.09 APL Antipodes Global............ 1.09 +.5 2153 1.09 1.095 -p - 1.15 - 10.30 10.6 2.82 2.54 2.60 2.56 MIR Mirrabooka Invest........... 2.56 -1 328 2.56 2.62 10.00 f .66 2.13 3.91 6.57 39.0
1.985 1.63 1.875 1.86 ALI Argo Global .................. 1.875 +1.5 848 1.875 1.88 3.75 f 3.02 2.17 2.00 11.32 16.6
8.44 7.60 7.72 7.66 ARG Argo Invest................... 7.71 +5 1159 7.70 7.71 31.50 f .99 7.62 4.09 31.30 24.6 .91 .765 .79 .78 MA1 Monash Absolute ........... .78 -2 617 .77 .795 1.00 f 7.49 .97 1.28 7.49 10.4
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .22 .26 1.83 - .33 8.93 -29.69 - .01 .003 .003 .003 MA1OA opt may20................... .003 - 309 .003 .005 - - - - - -
.70 .15 - - AIB Aurora Global Inc Tr ......... .165 - - .165 .22 2.72 - .22 16.48 -33.08 - 1.11 .91 ▼ .93 .91 MEC Morphic EEF................. .915 -3 829 .915 .95 -f - 1.16 - 8.38 10.9
4.53 2.00 2.30 2.30 AUP Aurora Prop.................. 2.30 +10 3 2.00 2.30 25.11 - 3.44 10.92 - - - - - - MECN def x opt..................... - - - - -f - - - - -
6.25 5.75 - - AYF Aust Enhanced .............. 5.77 - - 5.77 5.82 35.00 p .57 5.93 6.07 20.00 28.8 1.54 1.15 1.17 1.16 NCC NAOS Emerging Opp ....... 1.17 +.5 136 1.16 1.17 7.25 f .96 1.18 6.20 6.94 16.9
6.44 5.90 ▼ 5.98 5.90 AFI Aust Foundation............. 5.91 -4 3402 5.91 5.92 24.00 f .98 5.03 4.06 23.57 25.1 1.075 .865 - - NAC NAOS Ex-50 ................. .93 - - .90 .94 6.60 f 1.12 1.10 7.10 7.39 12.6
1.11 .96 .98 .975 ALF Aust Leaders Fund.......... .975 -.5 4437 .975 .98 2.00 f - 1.20 2.05 -2.53 - .95 .725 .74 .73 NSC NAOS Small Cap Opp ...... .73 - 987 .73 .74 6.85 f .41 .85 9.38 2.80 26.1
9.09 8.10 ▼ 8.22 8.10 AUI Aust United Invest........... 8.13 -6 228 8.08 8.21 35.00 f 1.10 7.52 4.31 38.60 21.1 102.40 98.01 - - NSCG covm6qu.................... 99.50 - - 99.65 99.99 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.70 - - 1.67 1.72 - - - - - - 2.08 1.97 ▼ 2.00 1.97 NBI NB Glb Corp Inc Tr .......... 2.00 +1 3219 1.99 2.00 - - - - - -
.98 .74 .755 .755 BTI Bailador Tech Invest ........ .755 +1.5 125 .745 .76 - - 1.10 - 3.04 24.8 .73 .42 .61 .61 NGE NGE Capital ................. .61 - 107 .60 .635 - - .80 - 19.72 3.1
1.06 .84 .915 .915 BST Barrack St Invest ............ .915 +.5 6 .87 .89 3.25 f 2.84 1.10 3.55 9.22 9.9 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .20 -f - .24 - -6.76 -
.13 .091 - - BEL Bentley Capital .............. .097 - - .095 .097 1.00 f - .12 10.31 -2.42 - .195 .165 - - OZG Ozgrowth .................... .165 - - .16 .165 .50 f 6.80 .21 3.03 3.40 4.9
1.773 1.45 1.47 1.46 BKI BKI Invest .................... 1.465 +.3 2800 1.465 1.47 7.32 f .99 1.46 5.00 7.23 20.3 .017 .001 - - OZGOC opt aug19 ................... .001 - - .002 .007 - - - - - -
1.23 .685 .925 .905 BAF Blue Sky Alt Access......... .92 -.5 1448 .91 .92 5.00 p .51 1.08 5.43 2.55 36.1 1.205 1.01 1.08 1.065 PIA Pengana Int Equ............. 1.065 -1.5 679 1.065 1.08 7.00 f 1.43 1.23 6.57 10.04 10.6
1.375 .91 .96 .935 CDM Cadence Capital ............ .96 +3 3423 .955 .96 8.00 f 1.69 1.23 8.33 13.50 7.1
35.02 30.00 ▼ 30.52 30.00 CIN Carlton Invest................ 30.00 -50 10 30.00 30.14 121.00 f 1.30 29.49 4.03 157.40 19.1 .036 .001 .002 .002 PIAO opt may19................... .002 - 4810 .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 1.045 PIC Perpetual Equity............. 1.06 +1 1488 1.055 1.06 6.30 f 1.55 1.12 5.94 9.78 10.8
1.035 .817 .93 .93 CBC CBG Capital ................. .93 -.5 151 .91 .935 3.10 f 3.07 1.04 3.33 9.52 9.8 1.395 1.015 1.11 1.09 PAI Platinum Asia ................ 1.11 +2.5 321 1.085 1.11 10.00 f 1.43 1.01 9.01 14.32 7.8
1.015 .88 .915 .91 CYA Century Aust................. .91 - 152 .90 .91 4.09 f 1.92 1.06 4.49 7.87 11.6 2.17 1.665 1.85 1.79 PMC Platinum Capital............. 1.79 -5 1033 1.79 1.795 10.00 f 1.77 1.51 5.59 17.66 10.1
.97 .820 .87 .86 CAM Clime Capital ................ .865 -1 267 .86 .865 5.00 f 1.77 .95 5.78 8.85 9.8 1.14 .955 1.015 .99 PL8 Plato Inc Max ................ 1.015 +1.5 1908 1.00 1.01 -f - 1.05 - 6.40 15.9
1.025 .98 - - CAMG covm3wu ................... .995 - - .995 1.00 - - - - - - .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.305 1.15 1.185 1.185 CLF Concentrated Leaders...... 1.185 +.5 471 1.18 1.28 5.75 f .45 1.27 4.85 2.58 45.9 1.38 1.00 1.055 1.04 PAF PM Capital Asian ............ 1.04 -1 901 1.04 1.07 4.50 f 1.76 1.05 4.33 7.92 13.1
1.00 .79 .815 .81 CIE Contango Income........... .81 +.5 251 .80 .815 6.55 p .44 .92 8.09 2.85 28.4 1.35 1.115 1.175 1.15 PGF PM Capital Global........... 1.16 -.5 1703 1.16 1.17 3.60 f 3.99 1.22 3.10 14.36 8.1
1.335 1.005 1.01 1.01 CVF Contrarian Value Fd ......... 1.01 -1 99 1.005 1.04 8.50 f 3.55 1.25 8.42 30.20 3.3 1.33 1.02 ▼ 1.08 1.02 QVE QV Equities .................. 1.05 -1.5 3410 1.03 1.05 4.20 f .96 1.11 4.00 4.05 25.9
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.62 - - 1.525 1.655 - - 1.78 - 34.75 4.7 1.37 1.15 1.18 1.17 RYD Ryder Capital ................ 1.18 - 1638 1.19 1.23 3.00 f - 1.34 2.54 -5.61 -
2.21 1.91 2.11 2.10 CD2 Cordish Dixon PEF II ........ 2.11 -9 71 2.07 2.11 - - 2.17 - 41.34 5.1 - - - - RYDN def x opt..................... - - .05 - - - - - - -
1.67 1.39 1.63 1.62 CD3 Cordish Dixon PEF III ....... 1.62 -1 1000 1.62 1.64 - - 1.60 - 13.40 12.1 1.06 .855 .865 .855 SNC Sandon Capital Invest ...... .855 - 179 .85 .86 7.00 f 1.00 .93 8.19 6.97 12.3
4.45 3.88 3.99 3.97 DUI Diversified United Inv ....... 3.97 -2 51 3.97 3.99 15.00 f 1.10 4.22 3.78 16.50 24.1 2.09 1.69 1.82 1.81 SEC Spheria Emerging Co ....... 1.81 - 228 1.80 1.82 -f - 2.02 - 15.70 11.5
3.76 3.15 3.24 3.21 DJW Djerriwarrh ................... 3.21 -1 764 3.21 3.22 20.00 f .71 3.10 6.23 14.27 22.5 .29 .24 - - SVS Sunvest ...................... .25 - - .25 .34 - - .41 - -12.14 -
1.422 1.012 1.32 1.29 D2O Duxton Water................ 1.31 +1 904 1.31 1.32 -p - 1.36 - 3.28 39.9 1.54 1.25 1.31 1.28 TGG Templeton Global ........... 1.28 -1.5 2155 1.275 1.28 4.50 f .36 1.41 3.52 1.60 80.0
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 - - - - - - -
2.29 1.80 1.88 1.86 EGD Evans P Gl Disrupt .......... 1.86 -2.5 305 1.83 1.85 - - 1.95 - 55.13 3.4 .75 .61 .645 .635 TOP Thorney Opp ................ .64 -1 102 .635 .64 1.50 f 3.96 .71 2.34 5.94 10.8
1.165 .94 1.04 .99 EAI Ellerston Asian Inv........... 1.04 +3 473 1.02 1.03 1.00 f 8.69 1.03 .96 8.69 12.0 .39 .20 .22 .215 TEK Thorney Tech ................ .215 - 1356 .21 .215 - - .25 - 2.30 9.3
.14 .005 - - EAIO opt feb19.................... .012 - - .009 .02 - - - - - - 2.63 2.46 2.60 2.50 TGF Tribeca Global ............... 2.51 - 872 2.51 2.59 - - - - - -
1.18 .955 .98 .97 EGI Ellerston Global Inv ......... .98 +1.5 908 .97 .98 3.00 f 3.70 1.08 3.06 11.10 8.8 1.07 .88 .905 .885 URB URB Invest................... .885 -3 1130 .89 .91 -f - 1.06 - 2.96 29.9
2.19 1.455 1.51 1.51 EGF Evans P Gl Flagship......... 1.51 - 405 1.51 1.54 52.77 .37 1.55 34.95 19.68 7.7 2.59 2.00 2.37 2.31 VG1 VGI Partners Global......... 2.37 - 1522 2.33 2.37 - - 2.27 - 16.93 14.0
1.275 1.02 1.10 1.10 EAF Evans P Asia................. 1.10 - 173 1.10 1.12 - - - - - - 1.17 1.00 1.05 1.04 WAA WAM Active.................. 1.05 +1 411 1.04 1.05 5.70 f 1.49 1.10 5.43 8.51 12.3
1.20 .93 .98 .95 FPP Fat Prophets Gl PF .......... .98 +4 47 .94 .99 -p - 1.11 - 7.42 13.2 2.52 2.01 2.27 2.25 WAM WAM Capital................. 2.26 -1 5095 2.26 2.27 15.50 f 1.25 1.94 6.86 19.30 11.7
1.25 .82 - - FPC Fat Prophets Gl Cont ....... .87 - - .86 .87 - - 1.03 - 2.70 32.2 2.21 2.02 2.10 2.06 WGB WAM Global ................. 2.08 +4 400 2.07 2.08 - - - - - -
1.82 1.58 - - FSI Flagship Invest .............. 1.65 - - 1.67 1.72 7.75 f .28 1.78 4.70 2.20 75.0 1.25 1.065 1.08 1.07 WLE WAM Leaders ............... 1.07 -1 5202 1.07 1.075 5.00 f 2.50 1.13 4.67 12.49 8.6
2.104 1.42 1.44 1.42 FOR Forager Aust Shs Fnd....... 1.42 -2 280 1.43 1.465 - - 1.62 - 11.19 12.7 1.57 1.21 1.32 1.30 WMI WAM Microcap.............. 1.30 - 392 1.30 1.31 -f - 1.23 - 28.27 4.6
1.355 1.135 1.18 1.145 FGX Future Generation Inv....... 1.15 -2 7355 1.15 1.16 4.50 f 1.14 1.16 3.91 5.13 22.4 1.71 1.30 1.415 1.41 WAX WAM Research.............. 1.41 - 875 1.41 1.415 9.50 f 1.22 1.16 6.74 11.58 12.2
1.47 1.145 1.335 1.30 FGG Future Gen Global Inv....... 1.31 -.5 4412 1.30 1.33 1.00 f 3.74 1.31 .76 3.74 35.0 .89 .76 .805 .80 WMK Watermark Fund ............ .80 -.5 987 .80 .805 2.50 f - .95 3.13 -2.37 -
1.17 .92 .945 .925 GC1 Glennon Small Comp ....... .925 -2 575 .925 .945 4.00 f 4.96 1.01 4.32 19.84 4.7 1.14 .955 1.05 1.025 WQG WCM Global Growth........ 1.05 +3.5 678 1.04 1.05 - - 1.18 - 12.00 8.8
2.45 1.97 2.10 2.02 GFL Global Masters Fund ....... 2.05 -4 292 2.01 2.09 - - 2.06 - -1.26 - .036 .002 - - WQGO opt jun19 .................... .002 - - .003 .015 - - - - - -
1.175 1.02 1.05 1.03 GVF Global Value Fnd ............ 1.05 -1.5 1083 1.05 1.055 6.30 p 1.11 1.07 6.00 6.98 15.0 1.215 1.00 1.01 1.01 WIC Westoz Inv ................... 1.01 +.5 800 1.01 1.03 6.00 f 3.87 1.19 5.94 23.20 4.4
2.02 1.94 2.01 1.99 GCI Gryphon Capital............. 2.00 - 1991 1.99 2.00 - - - - - -
.125 .058 - - HHY HHY Fund.................... .061 - - .061 .069 - - .08 - -2.90 - .13 .02 - - WICOC opt aug19 ................... .022 - - .002 .022 - - - - - -
.53 .46 .515 .515 IBC Ironbark Capital ............. .515 - 5313 .515 .52 2.70 f .61 .53 5.24 1.66 31.0 4.90 4.22 ▼ 4.30 4.22 WHF Whitefield .................... 4.27 -3 515 4.24 4.26 18.75 f .95 4.76 4.39 17.90 23.9
.855 .725 - - KAT Katana Capital............... .725 - - .735 .77 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 1.37 1.42 1.385 LSF L1 Long Short Fund......... 1.41 +3 9016 1.41 1.415 - - - - - - 107.00 99.26 100.80 100.70 WHFPB cpvm6qu.................... 100.75 +25 13 100.25 100.80 700.00 f - - 6.95 - -
.40 .26 .36 .355 LSX Lion Selection Grp .......... .36 - 345 .355 .36 - - .29 - -9.00 - .945 .85 .89 .88 WGF Watermark Gl Fd ............ .88 - 789 .88 .89 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .28 .315 .315 ZER Zeta Res ..................... .315 - 98 .31 .37 - - .42 - 20.30 1.6
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, DECEMBER 6, 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 Sydney Airport Last Sale Price $6.92

SYDJOR 5.29 14/04/20 1:1 1.62 1.63 1.57 +2.5 20
Lendlease Grp Last Sale Price $12.44
LLCKOG 10.04 31/12/29 1:1 2.39 2.40 2.25 -35 40
ANZ Banking Grp Last Sale Price $25.67
ANZLOP 26.44 31/12/29 1:1 1.31 1.32 1.30 +24.5 63
C’wlth Bank of Aust Last Sale Price $69.67
CBAJOQ 58.31 30/05/19 1:1 11.35 11.36 10.95 -26 20
C’wlth Bank of Aust Last Sale Price $69.67 Lynas Last Sale Price $1.67 ANZLOU 27.18 31/12/29 1:1 2.06 2.07 1.80 -14 55 CBAJOL 55.15 15/03/23 1:1 14.52 14.53 14.11 +14 4
Tabcorp Hldgs Last Sale Price $4.26
CBAWOD 76.00 20/06/19 5:1 .46 .46 .46 -3 271 TAHJOQ 2.97 30/05/19 1:1 1.28 1.29 1.28 -67 150 LYCKOB 1.51 07/12/18 1:1 .13 - .13 -49 200 Bapcor Last Sale Price $6.31 CSL Last Sale Price $179.24
Macq Grp Last Sale Price $112.05 TAHJOA 3.69 18/11/21 1:1 .565 .575 .595 -27.5 35 LYCKOA 1.10 31/12/29 1:1 .565 .575 .575 -.5 6900 BAPKOR 9.25 31/12/29 1:1 2.93 2.94 2.93 +85 7 CSLJOY 153.04 20/07/23 1:1 26.20 26.21 25.45 +273 6
MQGWOD 126.00 20/06/19 5:1 .79 .795 .78 -9 290 Telstra Corp Last Sale Price $3.04 Mineral Resources Last Sale Price $14.60 BHP Last Sale Price $31.40 iShares China LCap Last Sale Price $56.60
Rio Tinto Last Sale Price $72.21 TLSISV 2.96 27/03/19 1:1 .23 .24 .235 +1.5 400 MINKOB 10.50 31/12/29 1:1 4.10 4.11 4.15 -65 10 BHPLOT 33.84 31/12/29 1:1 3.18 3.19 3.22 +17 10 IZZJOM 38.34 30/05/19 1:1 18.25 18.26 19.53 +3 15
RIOWOD 83.00 20/06/19 5:1 .475 .48 .48 -9.5 270 TLSISH 3.16 27/03/19 1:1 .15 .16 .155 +2 15 Macq Grp Last Sale Price $112.05 BHPLOU 34.54 31/12/29 1:1 3.88 3.89 3.94 +60 75
TLSSWR 3.10 30/06/20 1:1 .44 .45 .44 +3 100 BHPKOT 36.54 31/12/29 1:1 5.13 5.14 5.30 +55 88 Janus Henderson Last Sale Price $30.65
MQGKOJ 94.47 31/12/29 1:1 17.58 17.59 18.25 -40 20 JHGJOJ 28.03 07/12/18 1:1 2.47 - 2.47 -142 10
Equity Put Warrants TLSJOB 2.05 17/08/22 1:1
Vngd Aust Shares Last Sale Price $72.15
.985 .995 .985 -12.5 2100 MQGKOH
MQGLOF
99.15
106.47
31/12/29
31/12/29
1:1 12.90 12.91 12.20
1:1 8.08 8.09 7.87
-190
-61
31
50
BHPMOQ 38.69 31/12/29
Boral Last Sale Price $5.06
1:1 7.28 7.29 7.39 +56 2
Magellan Glob Tr Last Sale Price $1.64
MGGSO1 0.66 17/08/22 1:1 .97 .98 .99 -4 20
ANZ Banking Grp Last Sale Price $25.67 VASSOA 34.19 15/06/20 1:1 38.92 38.93 38.78 -154 10 MQGLOM 110.19 31/12/29 1:1 4.35 4.36 4.14 -88 42 BLDKOP 5.93 31/12/29 1:1 .86 .87 .88 +1 13
ANZWOR 26.00 20/06/19 4:1 .61 .615 .565 +11.5 200 Mesoblast Last Sale Price $1.24 Brambles Last Sale Price $10.22 Medibank Private Last Sale Price $2.41
Virtus Health Last Sale Price $4.52 MPLSO2 1.77 20/01/21 1:1 .63 .64 .62 -11.5 40
C’wlth Bank of Aust Last Sale Price $69.67 VRTJOT 3.38 14/04/20 1:1 1.13 1.14 1.18 -119 150 MSBKOE 1.04 31/12/29 1:1 .19 .20 .19 -3.5 111 BXBKOP 12.30 31/12/29 1:1 2.07 2.08 2.11 -58 19
CBAWOS 63.00 20/06/19 5:1 .535 .54 .555 - 46 National Aust Bank Last Sale Price $23.94 C’wlth Bank of Aust Last Sale Price $69.67 Macq Grp Last Sale Price $112.05
Westpac Banking Last Sale Price $25.67 NABKOG 20.01 31/12/29 1:1 3.93 3.94 3.90 -58 44 MQGJOB 78.12 15/03/23 1:1 33.92 33.93 33.40 -552 15
WBCIO1 15.00 03/05/19 1:1 11.36 11.37 11.25 -73 20 CBAXOR 76.00 27/06/19 4:1 1.815 1.825 1.88 +6.5 10
Equity Installment Warrants WBCJOC 20.73 15/03/23 1:1 4.94 4.95 4.80 +13 8 NABKOI
NABKOH
21.14
21.45
31/12/29
31/12/29
1:1 2.79 2.80 2.91 -84
1:1 2.49 2.50 2.44 -28
10
92
CBALOS
CBAKOT
73.19
78.12
31/12/29
31/12/29
1:1 5.02 5.03 5.26 +18
1:1 8.44 8.45 8.77 +67
35
20
MQGJOA 84.17 15/03/23 1:1 27.87 27.88 27.68
National Aust Bank Last Sale Price $23.94
-486 3
The A2 Milk Company Last Sale Price $10.27 Woodside Pet Last Sale Price $31.55 NABLOE 22.49 31/12/29 1:1 2.04 2.05 1.975 -30.5 280 CBAKOS 100.88 31/12/29 1:1 31.21 31.22 31.62 +319 3 NABJOC 20.62 15/03/23 1:1 3.31 3.32 3.35 -48 148
A2MJOM 7.41 20/01/21 1:1 2.86 2.87 3.10 +3 50 WPLJOJ 27.10 15/03/23 1:1 4.45 4.46 4.33 -20 40 NABKOA 22.59 31/12/29 1:1 1.345 1.355 1.22 -18 50
NABLOC 23.20 31/12/29 1:1 1.335 1.345 1.26 -53.5 84 Computershare Last Sale Price $17.82 Orica Last Sale Price $17.37
Aust Foundation Last Sale Price $5.91 Ymax Beta Aus20 CPUKOQ 22.24 31/12/29 1:1 4.41 4.42 4.41 +60 60 ORIJOA 12.07 14/04/20 1:1 5.30 5.31 5.24 -12 120
AFIJOA 4.52 17/08/22 1:1 1.385 1.395 1.395 -24 40 YM1JOT 6.15 14/04/20 1:1 1.89 1.93 1.94 -10 20 Newcrest Min Last Sale Price $20.75 Downer EDI Last Sale Price $6.16
YM1JOA 5.21 15/03/23 1:1 2.84 2.88 2.84 -15 150 NCMKOL 15.69 31/12/29 1:1 5.05 5.06 5.03 +13 200 SPDR 200 Financials Last Sale Price $18.56
AGL Energy Last Sale Price $19.42 DOWKOT 8.67 31/12/29 1:1 2.50 2.51 2.52 +74 16 OZFJOJ 12.15 15/03/23 1:1 6.47 6.50 6.37 -6 130
AGLJOQ 15.43 30/05/19 1:1 3.98 3.99 3.98 +46 42 Northern Star Last Sale Price $8.20
AGLIOD
AGLSOQ
17.00 22/11/19
9.00 22/06/23
1:1 4.72 4.73 4.79
1:1 11.08 11.09 11.18
-
-
10
10
Barrier Call Warrants NSTKOB 5.16 31/12/29
Origin Energy Last Sale Price $6.73
1:1 3.03 3.04 3.02 +30 3 DEXUS Last Sale Price $10.76
DXSKOQ 13.05 31/12/29 1:1 2.29 2.30 2.35 -17 108
Scentre Grp Last Sale Price $4.10
SCGJOA 2.71 17/08/22 1:1 1.385 1.395 1.315 +14 25
The A2 Milk Company Last Sale Price $10.27 ORGKOB 5.11 31/12/29 1:1 1.61 1.62 1.57 -16 340 Evolution Min Last Sale Price $3.26 SPDR 200 Fund Last Sale Price $53.10
Aristocrat Leisure Last Sale Price $21.98 A2MKOC 7.33 31/12/29 1:1 2.93 2.94 2.81 -35 180 EVNKOS 4.03 31/12/29 1:1 .765 .775 .79 -9 23
ALLJOC 21.50 06/12/18 1:1 2.04 - 2.04 - 10 ORGKOA 5.79 31/12/29 1:1 .935 .945 .96 -13.5 200 STWJOM 37.10 20/01/21 1:1 16.00 16.01 15.92 -36 50
ALLJOB 16.39 17/08/22 1:1 5.58 5.59 5.67 -50 90 Aristocrat Leisure Last Sale Price $21.98 OZ Min Last Sale Price $8.65 Fletcher Bld Last Sale Price $4.50 Sydney Airport Last Sale Price $6.92
ALLKOC 20.63 07/12/18 1:1 1.935 - 1.935 -109.5 1003 OZLKOE 6.78 31/12/29 1:1 1.865 1.875 1.835 -19.5 3 FBUKOP 5.40 31/12/29 1:1 .89 .90 .895 +4.5 30 SYDJOR 5.29 14/04/20 1:1 1.62 1.63 1.57 +2.5 20
ANZ Banking Grp Last Sale Price $25.67
ANZIO1 14.00 03/05/19 1:1 12.32 12.33 12.33 -115 50 ANZ Banking Grp Last Sale Price $25.67 OZLKOD 7.07 31/12/29 1:1 1.575 1.585 1.565 -53.5 35 Flight Centre Travel Last Sale Price $45.81 Tabcorp Hldgs Last Sale Price $4.26
ANZJOC 21.25 15/03/23 1:1 4.42 4.43 4.64 -58 8 ANZKOG 21.96 31/12/29 1:1 3.70 3.71 3.62 -33 17 Perpetual Last Sale Price $35.49 FLTKOQ 57.09 31/12/29 1:1 11.27 11.28 10.88 +43 20 TAHJOQ 2.97 30/05/19 1:1 1.28 1.29 1.28 -67 150
ANZKOD 23.66 31/12/29 1:1 2.01 2.02 2.12 -104 140 PPTKOE 28.61 31/12/29 1:1 6.88 6.89 6.89 -99 8 Currency Warrant AUS/USD TAHJOA 3.69 18/11/21 1:1 .565 .575 .595 -27.5 35
Afterpay Touch Last Sale Price $12.96 ANZKOE 24.30 31/12/29 1:1 1.365 1.375 1.39 -666 119
APTJOJ 5.60 15/03/23 1:1 7.35 7.36 7.43 -130 20 QBE Insurance Grp Last Sale Price $10.84 FXUMOS 0.77 31/12/29 100:1 6.04 6.08 6.15 +120 65 Telstra Corp Last Sale Price $3.04
ANZLOF 24.30 31/12/29 1:1 1.915 1.925 1.91 -50 40
APTJOW 7.42 20/07/23 1:1 5.54 5.55 5.65 -108 20 QBEKOA 6.80 31/12/29 1:1 4.04 4.05 3.94 -16 20 Currency Warrant AUD/JPY TLSJOB 2.05 17/08/22 1:1 .985 .995 .985 -12.5 2100
APTJOY 9.27 20/07/23 1:1 3.68 3.69 3.83 +8 20 Aveo Grp Last Sale Price $1.67 FXYKOS 90.06 31/12/29 100:1 10.57 10.63 10.59 +189 75
AOGKOA 0.98 31/12/29 1:1 .685 .695 .67 -12 50 Rio Tinto Last Sale Price $72.21 Virtus Health Last Sale Price $4.52
Alumina Last Sale Price $2.23 RIOKOC 50.36 31/12/29 1:1 21.84 21.85 22.26 -249 1 Independence Grp Last Sale Price $3.85 VRTJOT 3.38 14/04/20 1:1 1.13 1.14 1.18 -119 150
AWCJOW 1.76 20/07/23 1:1 .455 .465 .48 -3 300 Afterpay Touch Last Sale Price $12.96 RIOKOL 66.12 31/12/29 1:1 6.09 6.10 6.08 -144 141 IGOKOP 5.16 31/12/29 1:1 1.305 1.315 1.33 -16.5 20
APTKOH 8.71 31/12/29 1:1 4.25 4.26 4.25 -7 258 RIOLOG 70.42 31/12/29 1:1 3.28 3.29 3.76 -94 33 IGOKOT 6.58 31/12/29 1:1 2.72 2.73 2.59 -4 36 Westpac Banking Last Sale Price $25.67
BHP Last Sale Price $31.40 WBCJOC 20.73 15/03/23 1:1 4.94 4.95 4.80 +13 8
BHPIOC 22.00 22/11/19 1:1 11.75 11.76 11.67 - 4 ASX Last Sale Price $60.07 Regis Res Last Sale Price $4.12 Northern Star Last Sale Price $8.20
BHPJOM 21.06 20/01/21 1:1 10.33 10.34 10.30 +5 35 ASXKOD 48.24 31/12/29 1:1 11.82 11.83 11.58 +100 25 RRLKOE 3.08 31/12/29 1:1 1.035 1.045 1.04 -2 30 NSTKOT 12.36 31/12/29 1:1 4.16 4.17 4.17 -15 12 Woodside Pet Last Sale Price $31.55
ASXKOA 53.57 31/12/29 1:1 6.50 6.51 6.20 -30 20 WPLJOJ 27.10 15/03/23 1:1 4.45 4.46 4.33 -20 40
Bank of Qld Last Sale Price $9.77 Resolute Min Last Sale Price $0.98 REA Grp Last Sale Price $74.54
BOQJOP 8.33 30/05/19 1:1 1.435 1.445 1.415 -2 540 Bellamys Aust Last Sale Price $7.51 RSGKOB 0.75 31/12/29 1:1 .225 .235 .23 -.5 125 REAKOQ 102.14 31/12/29 1:1 27.60 27.61 28.01 +254 1 Ymax Beta Aus20
BALKOF 5.24 31/12/29 1:1 2.27 2.28 2.30 -18 121 YM1JOT 6.15 14/04/20 1:1 1.89 1.93 1.94 -10 20
C’wlth Bank of Aust Last Sale Price $69.67 Saracen Min Last Sale Price $2.60 Ramsay Health Care Last Sale Price $55.67 YM1JOA 5.21 15/03/23 1:1 2.84 2.88 2.84 -15 150
CBAISX 69.50 27/03/19 1:1 4.84 4.85 4.82 -8 60 BALKOB 5.69 31/12/29 1:1 1.815 1.825 1.82 -23 285 SARKOE 1.74 31/12/29 1:1 .85 .86 .845 +8 5 RHCKOQ 71.80 31/12/29 1:1 16.13 16.14 16.23 +40 4
CBAJOQ 58.31 30/05/19 1:1 11.35 11.36 10.95 -26 20 BHP Last Sale Price $31.40
CBAIOA
CBAIOD
40.00
58.00
18/10/19
22/11/19
1:1
1:1
32.29
18.51
32.30
18.52
32.00
18.27
-15
-15
1
1
BHPXOD
BHPXOC
28.00
29.11
27/06/19
27/06/19
2:1 2.17 2.18
2:1 1.415 1.425
2.15 -20
1.25 -33.5
200
10
Sandfire Res Last Sale Price $6.48
SFRKOL 4.25 31/12/29 1:1 2.22 2.23 2.28 -24 6
Rio Tinto Last Sale Price $72.21
RIOLOP 74.45 31/12/29 1:1 4.03 4.04 4.12 +94 24 Index Barrier Call Warrants
CBASWR 45.80 30/06/20 1:1 26.76 26.78 26.50 -357 10 BHPKOF 25.65 31/12/29 1:1 5.75 5.76 5.61 -62 33 Sims Metal Mgmt Last Sale Price $10.78 RIOLOQ 77.76 31/12/29 1:1 7.34 7.35 6.93 +189 30 DJIA MINI E-CBOT
CBAJOL 55.15 15/03/23 1:1 14.52 14.53 14.11 +14 4 SGMMOA 8.22 31/12/29 1:1 2.55 2.56 2.53 -1 10 RIOKOP 84.34 31/12/29 1:1 12.13 12.14 11.48 +101 10 DJXKOH 20917.93 31/12/29 .01:1 52.58 52.63 52.80 - 1
BHPMOD 26.41 31/12/29 1:1 4.98 4.99 4.93 -51 35
CSL Last Sale Price $179.24 BHPKON 27.21 31/12/29 1:1 4.19 4.20 4.01 -69 30 Smartgrp Last Sale Price $9.74 Sonic Healthcare Last Sale Price $22.39 Nasdaq 100 E-MINI
CSLISV 156.00 27/03/19 1:1 29.25 29.33 29.09 -321 7 BHPKOJ 27.86 31/12/29 1:1 3.53 3.54 3.36 -53 20 SIQKOA 8.62 31/12/29 1:1 1.115 1.125 1.075 -19.5 30 SHLKOQ 28.00 31/12/29 1:1 5.60 5.61 5.71 +15 7 NDXMOA 6218.40 31/12/29 .01:1 6.62 6.63 7.45 -805 30
CSLJOY 153.04 20/07/23 1:1 26.20 26.21 25.45 +273 6 BHPLON 28.87 31/12/29 1:1 3.27 3.28 3.10 -70 220 Sydney Airport Last Sale Price $6.92 S&P500 EMINI Futures
BHPLOA 30.40 31/12/29 1:1 1.745 1.755 1.55 -38 200 Santos Last Sale Price $5.64
Goodman Grp Last Sale Price $10.52 STOKOC 4.51 31/12/29 1:1 1.125 1.135 1.135 -22 100 SYDKOQ 7.98 31/12/29 1:1 1.05 1.06 1.09 - 25 SPFKOH 2493.82 31/12/29 .01:1 2.43 2.44 2.44 -154 100
GMGSWR 3.15 30/06/20 1:1 7.59 7.61 7.44 -8 5 Beach Energy Last Sale Price $1.57 Woodside Pet Last Sale Price $31.55 SPFKOJ 2515.42 31/12/29 .01:1 2.13 2.14 2.08 -45 263
BPTKOB 0.92 31/12/29 1:1 .645 .655 .64 -2.5 100 Telstra Corp Last Sale Price $3.04
iShares China LCap Last Sale Price $56.60 TLSLOH 2.38 31/12/29 1:1 .75 .76 .735 +7.5 120 WPLKOS 37.74 31/12/29 1:1 6.18 6.19 6.28 +12 18 S&P/ASX 200 Last Value 5657.7
IZZJOM 38.34 30/05/19 1:1 18.25 18.26 19.53 +3 15 C’wlth Bank of Aust Last Sale Price $69.67 XJOKON 5049.37 31/12/29 .01:1 6.07 6.09 5.86 -37 23
Treasury Wine Last Sale Price $14.32
Janus Henderson Last Sale Price $30.65
JHGJOJ 28.03 07/12/18 1:1 2.47 - 2.47 -142 10
CBALOK
CBAKOK
60.83
62.73
31/12/29
31/12/29
1:1 10.33 10.34 10.13
1:1 6.93 6.94 6.75
-57
-58
20
116
TWEKOC
TWEKOA
11.81 31/12/29
12.49 31/12/29
1:1
1:1
2.50
1.82
2.51
1.83
2.43
1.71
+8
+3.5
10
40
Barrier Installment Warrants XJOMOL
XJOMOG
XJOMOI
5098.16
5250.48
5300.66
31/12/29
31/12/29
31/12/29
.01:1
.01:1
.01:1
5.58
4.06
3.56
5.60
4.08
3.58
5.43
3.83
3.32
-89
-39
-20
10
200
400
CBALOD 65.69 31/12/29 1:1 5.48 5.49 5.26 -36 288 The A2 Milk Company Last Sale Price $10.27
Magellan Glob Tr Last Sale Price $1.64 CBALOI 68.02 31/12/29 1:1 3.15 3.16 2.92 -60 34 Vngd Aust High Yield Last Sale Price $53.50 A2MJOM 7.41 20/01/21 1:1 2.86 2.87 3.10 +3 50 XJOMOC 5351.75 31/12/29 .01:1 3.05 3.07 3.05 -12 440
MGGSO1 0.66 17/08/22 1:1 .97 .98 .99 -4 20 VHYBOA 0.00 20/06/19 1:1 55.01 55.37 55.07 -104 3 XJOLOH 5545.22 31/12/29 .01:1 2.11 2.12 2.01 -28 206
CSL Last Sale Price $179.24 Aust Foundation Last Sale Price $5.91
Medibank Private Last Sale Price $2.41 CSLKOC 156.46 31/12/29 1:1 22.77 22.78 21.77 -135 13 Westpac Banking Last Sale Price $25.67 AFIJOA 4.52 17/08/22 1:1 1.385 1.395 1.395 -24 40
MPLSO2 1.77 20/01/21 1:1 .63 .64 .62 -11.5 40 Caltex Aust Last Sale Price $27.55
WBCBOR
WBCLOF
0.00 13/12/18
24.72 31/12/29
1:1 34.56 34.20 34.20 +552
1:1 1.545 1.555 1.45 -7
83
520 AGL Energy Last Sale Price $19.42
AGLJOQ 15.43 30/05/19 1:1 3.98 3.99 3.98 +46 42
Index Barrier Put Warrants
Macq Grp Last Sale Price $112.05 CTXKOD 22.39 31/12/29 1:1 5.15 5.16 5.18 +4 5 DJIA MINI E-CBOT
MQGJOB 78.12 15/03/23 1:1 33.92 33.93 33.40 -552 15 Wesfarmers Last Sale Price $31.73 DJXKOT 29463.72 31/12/29 .01:1 65.63 65.68 63.35 +1564 1
Domino’s Pizza Last Sale Price $44.75 WESKOB 27.53 31/12/29 1:1 4.19 4.20 4.08 -386 3 Aristocrat Leisure Last Sale Price $21.98
MQGJOA 84.17 15/03/23 1:1 27.87 27.88 27.68 -486 3 ALLJOC 21.50 06/12/18 1:1 2.04 - 2.04 - 10
DMPKOC 34.02 31/12/29 1:1 10.73 10.74 10.74 -55 9
Woolworths Grp Last Sale Price $29.02 Nasdaq 100 E-MINI
National Aust Bank Last Sale Price $23.94 ALLJOB 16.39 17/08/22 1:1 5.58 5.59 5.67 -50 90 NDXKOR 7552.16 31/12/29 .01:1 11.83 11.84 11.04 +124 10
NABIO1 14.50 03/05/19 1:1 10.06 10.07 9.97 -103 20 Estia Health Last Sale Price $2.20 WOWKOA 26.64 07/12/18 1:1 1.975 - 1.975 -28.5 10
NDXKOX 7963.97 31/12/29 .01:1 17.53 17.54 17.44 +573 12
EHEKOD 1.70 31/12/29 1:1 .49 .50 .50 -5.5 100 ANZ Banking Grp Last Sale Price $25.67
NABSWR 15.20 30/06/20 1:1 9.96 9.98 10.00 - 20 Woodside Pet Last Sale Price $31.55 ANZJOC 21.25 15/03/23 1:1 4.42 4.43 4.64 -58 8 NDXKOV 8351.31 31/12/29 .01:1 22.89 22.90 22.18 +409 1
NABJOC 20.62 15/03/23 1:1 3.31 3.32 3.35 -48 148 Currency Warrant AUS/USD WPLKOD 28.24 07/12/18 1:1 2.75 - 2.75 -66 130
S&P500 EMINI Futures
FXUKOA 0.69 31/12/29 100:1 4.00 4.04 3.96 -118 110 Afterpay Touch Last Sale Price $12.96
Orica Last Sale Price $17.37 Comex Gold Futures APTJOJ 5.60 15/03/23 1:1 7.35 7.36 7.43 -130 20 SPFMOP 3019.89 31/12/29 .01:1 4.85 4.86 4.72 +49 50
ORIJOA 12.07 14/04/20 1:1 5.30 5.31 5.24 -12 120 Independence Grp Last Sale Price $3.85 ZGCKOA 1122.33 31/12/29 .01:1 1.70 1.71 1.68 +7.5 70 APTJOW 7.42 20/07/23 1:1 5.54 5.55 5.65 -108 20
IGOKOD 1.94 31/12/29 1:1 1.905 1.915 1.88 -.5 5 S&P/ASX 200 Last Value 5657.7
SPDR 200 Financials Last Sale Price $18.56 APTJOY 9.27 20/07/23 1:1 3.68 3.69 3.83 +8 20 XJOLOS 5745.00 31/12/29 .01:1 1.86 1.88 2.04 +71 118
OZFJOJ 12.15 15/03/23 1:1
Scentre Grp Last Sale Price $4.10
6.47 6.50 6.37 -6 130 IPH Last Sale Price $5.73
IPHKOA 3.68 31/12/29 1:1 2.04 2.05 2.03 - 75
Barrier Put Warrants Alumina Last Sale Price $2.23
AWCJOW 1.76 20/07/23 1:1 .455 .465 .48 -3 300
XJOKOT
XJOLOR
5871.39
5896.09
31/12/29
31/12/29
.01:1
.01:1
2.13
3.38
2.15
3.40
2.25 -1765
3.56 +29
30
10
The A2 Milk Company Last Sale Price $10.27 XJOKOZ 5962.96 31/12/29 .01:1 3.04 3.05 3.25 +32 440
SCGJOA 2.71 17/08/22 1:1 1.385 1.395 1.315 +14 25 Japara Healthcare Last Sale Price $1.19 A2MKOS 17.15 31/12/29 1:1 6.88 6.89 6.72 -27 3 BHP Last Sale Price $31.40
JHCKOA 0.94 31/12/29 1:1 .235 .245 .28 -55 400 XJOLOW 6010.25 31/12/29 .01:1 4.52 4.54 4.63 +88 50
SPDR 200 Fund Last Sale Price $53.10 A2MKOQ 18.48 31/12/29 1:1 8.20 8.21 8.12 +172 7 BHPJOM 21.06 20/01/21 1:1 10.33 10.34 10.30 +5 35 XJOQOX 6105.24 31/12/29 .01:1 4.47 4.40 4.47 +12 988
STWJOM 37.10 20/01/21 1:1 16.00 16.01 15.92 -36 50 Janus Henderson Last Sale Price $30.65 Automotive Hldgs Last Sale Price $1.64 Bank of Qld Last Sale Price $9.77 XJOMOQ 6355.57 31/12/29 .01:1 6.97 6.99 7.13 +25 102
STWSWA 25.91 30/06/22 1:1 30.54 30.57 30.59 -27 10 JHGKOD 24.17 31/12/29 1:1 6.47 6.48 6.46 -217 1 AHGKOQ 1.96 31/12/29 1:1 .315 .325 .34 - 75 BOQJOP 8.33 30/05/19 1:1 1.435 1.445 1.415 -2 540 XJOKOS 6528.73 31/12/29 .01:1 8.70 8.72 8.70 +9 65
10
Tables
Share Options
VOLUME TRADED FOR THURSDAY, DECEMBER 6, 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
Jan 19 56.00 .30 .33 70 200 18.90 -.13 3.71 Dec 18 3.80 .01 .02 180 350 42.20 -.13 16.90
CALL OPTIONS Flight Centre Travel Last Sale Price $45.81
Dec 18
Dec 18
48.00
49.50
.48
.21
.48
.20
100
15
102
-
35.20
34.90
.27 25.76
.14 11.15
Seek Last Sale Price $17.38
Jan 19 18.50 .24 .20 200 210 24.60 .29 10.29 Jan 19
Mar 19
59.01 .96
57.01 1.28
1.00
- 100
1 - 17.10 -.34 11.67
- 17.60 -.23 6.91
Dec 18
Dec 18
3.90
4.00
.04
.07
.04 1115 400 41.10 -.24 39.43
.07 219 200 40.00 -.39 73.23
AGL Energy Last Sale Price $19.42 Dec 18 50.00 .15 .17 4 519 34.80 .11 8.23
Sims Metal Mgmt Last Sale Price $10.78 Mar 19 58.01 1.63 - 100 - 17.20 -.29 8.74 Dec 18 4.20 .18 .09 440 200 38.90 -.74 39.43
Dec 18 19.50 .29 .32 20 452 21.30 .49 36.34 Dec 18 10.75 .33 .28 2 - 36.40 .54 66.59 Alumina Last Sale Price $2.23 Dec 18 4.00 .10 .09 40 9714 40.00 -.41 60.08
May 19 45.50 3.92 4.20 1 - 30.70 .61 16.32 Dec 18 4.20 .22 .19 100 3625 41.10 -.65 42.06
Jan 19 19.00 .81 .83 100 7288 19.10 .68 14.47 Fortescue Metals Grp Last Sale Price $4.05 Stockland Last Sale Price $3.85 Feb 19 2.10 .09 .09 782 - 37.80 -.31 18.89
Dec 18 4.21 .23 .21 147 1027 41.30 -.66 39.05
Jan 19 19.50 .52 .51 38 3663 18.80 .54 19.55 Dec 18 3.80 .25 .24 100 160 25.20 1.00 - Jan 19 3.70 .17 .16 300 300 18.10 .77 3.79 May 19 2.20 .24 .23 45 45 18.50 -.38 22.78
Jan 19 20.00 .31 .33 42 894 18.50 .39 11.65 Sep 19 3.60 .28 .25 475 1220 16.30 .80 .96 Dec 18 5.26 1.22 1.35 420 4929 78.70 -.95 6.01
Jan 19 20.01 .30 .31 50 - 18.50 .39 11.46 Dec 18 3.90 .15 .15 400 400 28.80 1.00 - BHP Last Sale Price $31.40 Jan 19 3.60 .05 .06 40 2700 36.60 -.16 9.01
Jan 19 20.50 .17 .18 20 247 18.30 .26 6.39 Dec 18 4.10 - .01 450 625 37.70 - 135.19 Sonic Healthcare Last Sale Price $22.39 Dec 18 31.00 - .10 860 1245 31.70 - 116.24 Jan 19 3.70 .07 .07 150 4770 35.40 -.21 12.62
Dec 18 3.90 .19 .19 100 400 43.70 .75 45.06 Jan 19 24.00 .09 .07 5 679 16.30 .16 2.93 Dec 18 31.50 .10 .23 383 334 39.10 -1.00 - Jan 19 3.90 .13 .13 400 3929 33.20 -.34 22.53
Mar 19 20.00 .53 .35 500 313 20.30 .48 8.82 Dec 18 32.00 .60 1.00 90 250 47.90 -1.00 -
Apr 19 18.50 1.40 1.46 30 - 21.40 .73 6.49 Dec 18 3.90 .22 .20 29 7718 42.40 .70 42.06 Santos Last Sale Price $5.64 Jan 19 4.10 .21 .22 400 1150 31.60 -.50 28.84
Dec 18 4.20 .06 .05 150 9431 37.90 .34 36.05 Dec 18 33.00 1.60 .97 150 160 66.90 -1.00 - Feb 19 3.50 .07 .07 150 800 37.20 -.16 7.51
Sep 19 19.01 .98 1.11 79 25 18.80 .69 3.66 Dec 18 5.00 .64 - 500 - 20.00 1.00 - Dec 18 29.00 .06 .06 50 350 39.50 -.07 7.99
Jan 19 3.80 .35 .35 35 540 34.70 .73 18.93 Dec 18 5.50 .22 - 500 - 45.00 .67 64.72 Feb 19 4.00 .21 .21 125 3294 33.00 -.41 24.84
Amcor Last Sale Price $13.39 Jan 19 4.00 .23 .21 350 2850 33.10 .59 31.54 Dec 18 5.26 .44 .46 30 760 44.30 .81 25.89
Dec 18 29.50 .09 .10 444 405 38.00 -.11 13.08 Mar 19 5.26 1.30 1.54 420 752 29.60 -1.00 7.18
Dec 18 13.25 .28 .20 100 790 18.50 .64 24.53 Jan 19 4.40 .07 .07 300 8155 31.20 .27 12.62 Dec 18 30.00 .15 .15 1033 1255 36.40 -.17 22.52
Dec 18 13.50 .14 .14 100 1228 17.50 .44 24.53 Feb 19 4.20 .18 .17 200 400 32.20 .46 21.38
Dec 18 6.00 .06 .06 2125 2214 41.40 .24 25.89 Dec 18 30.50 .24 .26 650 795 34.80 -.26 35.60 Insurance Aust Grp Last Sale Price $7.12
Feb 19 13.25 .51 .40 100 200 16.30 .63 12.76 Dec 18 6.25 .03 .07 50 2502 41.50 .12 10.79 Dec 18 31.00 .40 .53 120 630 33.40 -.37 57.39 Sep 19 6.92 .56 .60 30 - 22.10 -.35 9.64
Feb 19 4.30 .14 .14 200 2600 31.70 .40 16.75 Feb 19 6.00 .20 .20 60 524 32.50 .40 17.01
Mar 19 13.50 .39 .47 100 1200 15.80 .56 9.41 Mar 19 4.50 .12 .11 53 293 32.70 .35 9.57 Dec 18 31.50 .61 .48 100 51 32.50 -.51 74.83 IOOF Hldgs Last Sale Price $7.17
Apr 19 13.75 .29 .26 100 200 14.80 .50 5.69 May 19 4.71 .12 .10 132 - 31.30 .32 5.89 Mar 19 5.51 .47 .47 30 60 33.50 .62 19.47 Dec 18 32.50 1.27 1.68 4 204 32.40 -.77 25.43 Dec 18 7.00 .08 .20 2000 2660 26.90 -.30 27.15
Jun 19 5.00 .09 .09 55 230 30.90 .26 3.98 Mar 19 6.50 .13 .14 300 1550 32.50 .27 7.45 Dec 18 33.00 1.70 - 150 - 33.40 -.85 14.53 Dec 18 9.01 1.84 - 1125 2385 58.40 -.99 1.70
AMP Last Sale Price $2.41 Dec 19 5.50 .77 .78 100 10 31.50 .69 10.76 Dec 18 27.00 .05 .04 130 4406 45.70 -.04 3.87
Jan 19 2.60 .06 .06 300 1165 34.20 .32 16.66 Jan 19 8.01 .86 - 1125 - 25.60 -.90 2.55
Harvey Norman Last Sale Price $3.30 Sydney Airport Last Sale Price $6.92 Dec 18 28.00 .09 .09 45 2980 41.60 -.07 6.59
Feb 19 2.60 .09 .10 81 130 36.40 .38 17.48 Dec 18 3.35 .04 .03 300 155 25.50 .41 33.18 Dec 18 28.50 .12 .11 30 2222 39.60 -.09 8.91 Iluka Res Last Sale Price $7.68
Dec 18 6.75 .22 .20 50 1446 21.50 .75 17.58 Dec 18 8.00 .43 .43 36 212 40.00 -.68 36.44
ANZ Banking Grp Last Sale Price $25.67 IOOF Hldgs Last Sale Price $7.17 Jan 19 7.00 .10 .09 1068 2500 18.00 .49 10.55 Dec 18 29.00 .16 .15 10 7036 37.70 -.13 12.40
Dec 18 25.50 .17 .53 30 30 20.00 1.00 - Dec 18 29.50 .22 .23 200 951 36.00 -.17 17.05 Dec 18 9.01 1.34 - 1218 3081 48.50 -.96 3.17
Dec 18 0.01 7.17 - 969 11340 - - 1.70 Apr 19 6.00 .94 .90 55 - 21.90 .90 .57 Jan 19 8.26 .72 - 1218 - 32.50 -.70 13.31
Dec 18 26.00 .18 .17 280 - 22.70 .36 32.88 Dec 18 7.00 .26 .23 2000 2673 29.00 .69 30.54 Jun 19 7.00 .26 .25 500 1020 17.50 .59 6.59 Dec 18 30.00 .30 .31 320 3013 34.40 -.23 23.64
Dec 18 26.00 .29 .27 10 393 21.10 .41 27.49 Dec 18 30.01 .30 .33 30 2950 34.40 -.23 23.64 Feb 19 7.50 .38 .40 6 - 33.80 -.38 22.85
Dec 18 26.01 .28 .33 40 1507 21.10 .40 27.02 Iluka Res Last Sale Price $7.68 Tabcorp Hldgs Last Sale Price $4.26 Dec 18 30.50 .42 .34 100 1450 33.10 -.30 32.94 Feb 19 7.75 .49 .51 10 250 33.20 -.47 25.59
Jan 19 26.00 .54 .55 150 1510 17.70 .48 15.36 Dec 18 7.75 .20 .16 41 32 38.70 .48 64.95 Mar 19 4.48 .10 .09 35 140 22.80 .42 7.20 Dec 18 30.51 .42 .31 10 921 33.10 -.31 32.94 May 19 8.00 .84 .84 15 - 27.60 -.52 14.18
Jan 19 26.50 .34 .44 45 1041 17.20 .36 9.81 Jan 19 8.00 .25 .22 64 260 33.10 .42 23.76 Dec 18 31.00 .58 .75 410 3528 31.90 -.39 45.33 May 19 8.25 1.00 1.00 14 - 26.80 -.60 11.75
Jan 19 27.50 .12 .14 30 9326 16.70 .17 3.27
Transurban Grp Last Sale Price $11.75
James Hardie Ind Last Sale Price $15.67 Dec 18 11.76 .17 .11 10 2828 17.90 .52 34.17 Dec 18 31.01 .59 .56 10 2699 31.90 -.40 45.72 James Hardie Ind Last Sale Price $15.67
Jan 19 28.00 .07 .06 200 2394 16.70 .10 1.85 Jan 19 16.50 .28 .33 30 - 26.60 .34 12.81 Jan 19 11.84 .14 .11 50 4627 14.10 .51 8.70 Dec 18 31.50 .81 .90 225 5706 31.10 -.50 54.63 Jun 19 16.00 1.72 1.64 12 1500 28.90 -.46 15.81
Feb 19 24.00 2.08 2.10 30 70 20.60 .81 7.38 Dec 18 32.00 1.08 1.08 5 4354 30.50 -.60 37.58
Feb 19 26.50 .52 .91 40 4442 17.40 .42 9.39 Lendlease Grp Last Sale Price $12.44 Feb 19 11.84 .18 .13 60 5472 14.20 .54 7.37 Dec 18 33.01 1.81 2.55 85 3769 30.30 -.79 15.50 Lendlease Grp Last Sale Price $12.44
Mar 19 19.01 6.79 6.78 30 349 25.20 .99 1.64 Dec 18 14.25 .02 .02 100 250 41.70 .06 3.91 May 19 11.75 .38 .34 10 50 14.30 .63 6.62 Dec 18 33.51 2.23 1.14 85 3080 30.70 -.86 9.30 Dec 18 12.00 .17 .21 50 3055 36.70 -.29 33.25
Mar 19 25.01 1.46 1.71 10 518 17.90 .69 10.00 Apr 19 14.50 .29 .26 30 - 29.60 .26 6.23 Telstra Corp Last Sale Price $3.04 Dec 18 41.01 9.60 9.90 36 316 55.10 -1.00 - Dec 18 12.01 .17 .18 200 100 36.70 -.29 34.23
Mar 19 26.00 .90 .93 10 510 17.30 .54 11.32 May 19 14.50 .38 .37 50 - 29.00 .30 6.25 Dec 18 2.75 .29 .28 200 868 29.60 .96 4.00 Jan 19 26.50 .12 .13 400 100 33.00 -.06 2.79 Dec 18 12.25 .26 .26 10 235 36.00 -.39 50.86
Mar 19 26.01 .90 .93 25 271 17.30 .54 11.26 Jun 19 12.25 1.22 - 30 - 28.50 .63 14.74 Dec 18 2.85 .20 .13 200 1370 27.70 .90 8.00 Jan 19 30.00 .63 .53 15 2341 27.20 -.28 14.53 Dec 18 12.26 .26 .26 40 - 36.00 -.39 50.86
Mar 19 27.00 .49 .51 189 1796 16.70 .38 6.23 Jun 19 13.50 .71 1.01 25 305 29.00 .45 10.28 Dec 18 2.95 .12 .11 165 825 25.20 .75 20.01 Jan 19 31.00 .96 .98 50 743 25.90 -.40 22.32 Dec 18 12.50 .38 .35 85 961 35.70 -.50 61.62
Apr 19 27.00 .62 .60 40 360 16.90 .41 6.34 Dec 18 3.04 .06 .04 25 17353 23.50 .53 44.02 Jan 19 31.50 1.18 1.29 20 866 25.40 -.47 25.11 Jan 19 11.50 .23 .23 45 550 34.40 -.23 13.79
MG8 Jan 19 11.75 .30 .35 85 230 33.50 -.28 17.60
Jun 19 25.50 1.51 1.47 150 220 19.30 .63 9.37 Mar 19 0.01 2.29 - 21525 35430 - - - Dec 18 3.05 .05 .04 150 3030 23.40 .50 40.02 Feb 19 26.50 .25 .24 260 50 32.10 -.10 3.73
Jun 19 27.01 .64 .63 27 379 17.80 .47 4.46 Dec 18 3.14 .02 .01 2200 23737 22.30 .25 16.01 Feb 19 27.50 .36 .38 159 - 30.50 -.14 5.37 Feb 19 12.75 .86 .86 4 - 31.30 -.52 20.69
Mirvac Grp Last Sale Price $2.28 Jan 19 2.97 .14 .13 200 9615 21.00 .67 15.61 Feb 19 31.00 1.25 1.22 50 50 26.00 -.40 18.55 Mar 19 12.26 .85 .84 20 - 35.90 -.41 22.20
ASX Last Sale Price $60.07 Apr 19 0.01 2.22 2.21 600 600 - - - Feb 19 31.01 1.24 1.33 10 60 26.00 -.40 18.48 Apr 19 14.50 2.49 2.42 130 8 38.40 -.70 9.08
Dec 18 53.01 7.25 6.80 5 70 44.20 .93 7.70 Jan 19 3.07 .08 .07 1400 31230 20.00 .50 19.21 May 19 14.50 2.54 2.53 100 - 36.60 -.68 8.00
Jan 19 63.00 .44 .35 50 - 15.80 .26 5.35 Medibank Private Last Sale Price $2.41 Jan 19 3.26 .02 .01 1630 3029 18.80 .19 4.80 Mar 19 29.00 1.13 1.20 10 430 28.70 -.25 11.62
Mar 19 29.01 1.13 1.25 100 1200 28.70 -.25 11.57 Jun 19 11.75 .88 - 25 225 34.80 -.33 12.58
Jan 19 2.40 .10 .07 6 - 25.60 .57 27.26 Feb 19 3.10 .10 .09 1360 2315 21.80 .49 15.39 Jun 19 12.25 1.11 - 30 165 34.50 -.39 15.96
Alumina Last Sale Price $2.23 Mar 19 2.85 .23 .17 200 1270 23.70 .76 4.78 Mar 19 35.00 4.78 2.52 40 100 27.80 -.74 12.09
Dec 18 2.30 .04 .04 100 2554 35.70 .35 38.19 Macq Grp Last Sale Price $112.05 Apr 19 29.00 1.21 1.25 150 - 27.10 -.25 10.08 Macq Grp Last Sale Price $112.05
Dec 18 97.00 15.27 - 120 - 43.40 .96 4.67 Mar 19 3.14 .09 .07 140 1998 21.50 .48 9.03
Feb 19 2.20 .17 .18 50 380 36.40 .59 29.38 May 19 3.30 .07 .06 157 - 20.40 .38 4.78 Jun 19 34.51 4.54 - 40 - 24.90 -.66 8.12 Dec 18 104.00 .37 .39 25 848 31.80 -.10 8.04
Dec 18 112.00 2.40 2.18 10 287 26.80 .53 50.93 Sep 19 41.01 10.88 10.49 33 690 23.00 -1.00 5.00 Dec 18 106.00 .59 .70 250 460 30.10 -.16 12.81
BHP Last Sale Price $31.40 Dec 18 116.00 .83 .68 117 913 25.30 .26 18.02 Treasury Wine Last Sale Price $14.32
Dec 18 30.50 .90 .59 125 415 25.30 1.00 - Sep 19 41.51 11.34 11.38 66 108 22.90 -1.00 4.85 Dec 18 108.00 .93 .98 100 573 28.60 -.24 20.20
Dec 18 118.00 .43 .37 100 775 25.00 .16 9.34 Jan 19 16.50 .09 .09 20 706 30.20 .12 4.33 Dec 19 30.00 2.98 3.00 7 173 25.70 -.33 9.16 Dec 18 110.00 1.47 1.20 255 2297 27.30 -.34 31.81
Dec 18 31.00 .40 .23 130 665 27.00 1.00 - Dec 18 124.00 .04 .09 15 1206 25.10 .02 .98
Dec 18 31.50 - .02 941 1815 29.40 - 23.25 Dec 18 126.00 .02 .03 115 1332 25.30 .01 .43 Vicinity Centres Last Sale Price $2.76 Bank of Qld Last Sale Price $9.77 Dec 18 112.00 2.25 2.35 105 1165 26.30 -.47 48.75
Dec 18 32.00 - .01 520 1752 32.10 - 11.62 Dec 18 0.01 2.75 - 3650 - - - - Dec 18 10.00 .30 .34 15 608 21.00 -.70 17.43 Dec 18 114.00 3.33 3.42 25 801 25.60 -.61 30.08
Jan 19 112.00 3.71 3.60 20 400 21.70 .56 23.88 Dec 18 118.00 6.34 2.55 15 1297 25.30 -.85 8.47
Dec 18 31.00 .79 .68 70 350 32.30 .63 55.94 Jan 19 116.01 1.94 1.80 6 56 20.90 .38 12.64 Westpac Banking Last Sale Price $25.67 Feb 19 10.25 .63 .66 12 - 19.50 -.68 6.94
Dec 18 31.50 .50 .50 560 817 31.10 .49 72.65 Mar 19 9.50 .30 .35 2 1208 20.70 -.34 9.92 Dec 18 120.01 8.13 7.64 14 1964 25.70 -.93 3.69
Jan 19 118.00 1.34 1.50 10 339 20.60 .29 8.76 Dec 18 26.00 .17 .10 130 130 21.90 .36 31.10 Dec 18 122.01 10.03 5.75 15 1055 26.60 -.98 1.41
Dec 18 32.00 .29 .20 65 814 30.50 .34 42.14 Jan 19 120.00 .91 .96 30 480 20.50 .22 5.90 Mar 19 9.75 .40 .42 15 380 20.20 -.43 13.22
Dec 18 32.50 .16 .23 200 634 30.40 .22 23.25 Dec 18 0.01 25.68 25.55 40 2965 - - 1.42 Dec 18 126.01 13.96 8.65 120 1000 30.50 -1.00 -
Dec 18 33.00 .08 .08 673 768 30.60 .13 11.62 Jan 19 122.00 .59 .80 15 1185 20.40 .16 3.88 Dec 18 20.01 5.67 5.53 20 300 48.50 1.00 1.42 BlueScope Steel Last Sale Price $11.85 Jan 19 91.01 .20 .20 250 - 33.20 -.03 1.34
Dec 18 21.51 9.91 9.54 40 46 77.30 1.00 1.55 Jan 19 124.00 .39 .65 15 310 20.50 .11 2.51 Dec 18 24.50 1.29 1.18 10 30 24.60 .85 11.38 Dec 18 11.50 .30 .28 20 520 49.80 -.35 61.60 Jan 19 100.00 .68 .70 10 576 27.70 -.11 4.40
Dec 18 25.01 6.42 6.05 30 290 52.10 .99 1.94 Jan 19 126.00 .25 .69 15 219 20.60 .08 1.63 Dec 18 25.01 .86 .65 100 243 22.80 .74 19.43 Dec 18 12.25 .68 .70 60 180 48.40 -.61 57.50 Jan 19 102.00 .89 .89 630 414 26.60 -.14 5.80
Dec 18 26.01 5.42 - 500 725 46.10 .98 2.32 Jan 19 126.01 .25 - 15 110 20.60 .08 1.63 Dec 18 25.50 .53 .35 7 475 21.40 .59 33.65 Dec 18 17.51 5.68 5.68 14 215 104.60 -.97 4.11 Jan 19 104.00 1.18 .47 15 137 25.70 -.18 7.66
Jan 19 130.00 .10 .15 30 348 20.90 .04 .65 Dec 18 25.51 .52 .45 100 289 21.20 .59 33.65
Dec 18 29.01 2.52 2.65 35 419 33.80 .90 10.07
May 19 110.00 8.35 8.10 5 - 23.70 .64 11.65 Dec 18 26.00 .28 .15 100 808 20.50 .40 26.07
C’wlth Bank of Aust Last Sale Price $69.67 Jan 19 106.00 1.56 .98 15 60 24.80 -.23 10.16
Dec 18 29.51 2.08 1.50 35 670 32.80 .85 14.72 Dec 18 69.00 - .13 4000 3430 25.30 - 65.49 Jan 19 108.00 2.07 2.05 35 260 24.00 -.30 13.49
Dec 18 30.51 1.29 1.01 10 518 31.40 .70 31.39 Sep 19 112.00 8.49 8.30 10 10 22.90 .63 9.33 Dec 18 26.50 .12 .09 100 586 19.90 .23 11.38 Jan 19 108.01 2.07 2.08 10 46 24.00 -.30 13.49
Dec 18 70.00 .33 .95 3350 3210 28.30 -1.00 -
Dec 18 31.00 .97 .67 142 2277 30.80 .61 44.56 Metcash Last Sale Price $2.43 Dec 18 27.50 .01 .01 200 661 19.60 .04 1.42 Dec 18 71.00 1.33 1.65 242 293 31.70 -1.00 - Jan 19 110.00 2.73 2.27 30 316 23.30 -.37 17.75
Dec 18 31.50 .70 .68 210 6701 30.30 .51 54.63 Jan 19 2.50 .07 .06 90 100 33.60 .46 19.53 Dec 18 27.51 .01 .06 30 1800 19.60 .04 1.42 Dec 18 72.00 2.33 2.15 44 264 34.70 -1.00 - Jan 19 112.00 3.55 3.60 12 447 22.70 -.45 23.13
Dec 18 32.00 .48 .42 140 9435 29.90 .40 37.58 Dec 18 29.51 - .01 50 884 20.10 - .95 Dec 18 64.00 .02 .04 500 - 30.50 -.02 1.31 Jan 19 118.01 7.14 6.43 20 667 21.70 -.72 7.72
Dec 18 32.50 .32 .23 131 22014 29.60 .30 24.80 National Aust Bank Last Sale Price $23.94 Jan 19 24.50 1.50 1.35 420 420 19.80 .78 9.38 Dec 18 65.00 .04 .08 777 50 28.80 -.04 2.95 Feb 19 99.00 1.01 1.00 10 - 26.90 -.12 4.22
Dec 18 33.50 .13 .09 320 5406 29.30 .14 9.69 Dec 18 23.82 .36 .33 1 350 22.60 .58 46.69 Feb 19 21.01 4.80 4.67 10 120 26.80 .96 2.64
Dec 18 0.01 23.95 24.10 1000 15025 - - 1.52 Dec 18 67.00 .14 .18 140 155 24.70 -.12 9.50 Feb 19 112.00 4.39 4.50 50 - 22.60 -.44 18.35
Dec 18 34.00 .07 .06 220 16618 29.30 .09 5.42 Mar 19 26.00 .91 .82 550 510 17.40 .54 11.39 Dec 18 68.00 .28 .30 100 300 22.90 -.21 18.01 Feb 19 118.00 7.84 6.88 50 - 21.50 -.67 7.91
Dec 18 34.50 .04 .04 145 5867 29.30 .06 3.10 Dec 18 24.30 .26 .20 600 1787 21.70 .39 26.43 Mar 19 27.51 .35 .41 80 96 16.60 .30 4.47
Dec 18 25.07 .07 .05 200 6986 21.20 .15 7.12 Dec 18 69.00 .53 .62 3212 50 21.50 -.35 34.38 Mar 19 80.01 .30 .23 500 - 35.50 -.03 .88
Jan 19 30.00 2.07 1.94 226 50 26.50 .73 15.58 Mar 19 29.01 .12 .09 87 1251 16.30 .13 1.45 Dec 18 70.00 .96 .77 3070 100 20.50 -.55 41.26 Mar 19 110.00 4.47 2.04 15 173 23.20 -.38 12.89
Jan 19 31.00 1.42 1.23 60 534 25.50 .61 23.60 Dec 18 26.04 .01 .03 25 598 21.30 .03 .91 Apr 19 27.00 .59 .52 60 335 16.50 .41 6.09
Jan 19 20.01 4.02 3.89 40 250 28.60 .97 2.74 Dec 18 72.00 2.44 .65 25 55 20.40 -.88 7.20 Mar 19 112.01 5.27 4.81 35 8 22.80 -.44 15.19
Jan 19 31.01 1.41 1.29 220 1140 25.50 .60 23.71 Jun 19 25.50 1.39 1.25 30 200 17.60 .64 8.47 Dec 18 73.00 3.37 - 100 100 21.30 -.96 2.62 Sep 19 104.01 6.29 - 15 - 24.00 -.27 6.95
Jan 19 31.50 1.14 1.10 120 989 25.00 .54 26.50 Jan 19 24.00 .63 .57 75 180 17.80 .55 19.06 Sep 19 28.51 .41 .32 87 202 16.20 .37 1.95 Dec 18 63.00 .07 .08 120 1779 29.80 -.04 2.27
Jan 19 32.00 .90 .72 237 1205 24.70 .47 20.92 Jan 19 24.50 .39 .35 172 254 17.20 .42 11.89 Dec 18 64.00 .10 .12 50 1720 28.10 -.05 3.32 Metcash Last Sale Price $2.43
Jan 19 26.00 .07 .05 100 728 16.40 .11 1.98 Wesfarmers Last Sale Price $31.73 Jan 19 2.50 .18 .15 10 - 29.20 -.57 34.55
Jan 19 32.50 .70 .63 450 1103 24.40 .40 16.27 Dec 18 29.52 2.31 2.15 40 40 29.10 .91 7.67 Dec 18 65.00 .14 .17 140 4180 26.40 -.08 5.06
Jan 19 33.00 .54 .48 7 1738 24.30 .34 12.55 Mar 19 25.01 .48 .47 25 300 16.10 .40 6.54 Dec 18 66.00 .21 .22 14 5649 24.80 -.12 7.51 National Aust Bank Last Sale Price $23.94
Mar 19 26.00 .23 .23 39 1237 15.90 .25 3.17 Dec 18 30.95 1.06 .88 35 850 23.40 .73 21.47
Jan 19 33.01 .54 .55 30 326 24.20 .33 12.44 Dec 18 32.00 .41 .18 100 6283 21.00 .45 31.06 Dec 18 67.00 .34 .26 240 2712 23.40 -.18 11.70 Dec 18 24.30 .36 .12 60 130 20.00 -1.00 -
Jan 19 34.50 .23 .14 225 2108 24.10 .18 5.23 Mar 19 26.01 .23 .24 10 1204 15.90 .24 3.10 Dec 18 68.00 .53 .53 100 2782 22.10 -.26 18.34 Dec 18 24.78 .84 .80 10 140 20.00 -1.00 -
Sep 19 27.01 .32 .28 252 292 16.60 .34 1.65 Dec 18 32.01 .40 .28 104 373 21.00 .44 30.68
Feb 19 34.50 .45 .40 10 280 24.50 .25 6.63 Dec 18 32.71 .17 .13 18 437 20.20 .24 12.65 Dec 18 68.01 .53 .60 90 490 22.10 -.27 18.34 Dec 18 25.25 1.31 - 50 90 20.00 -1.00 -
Feb 19 35.00 .35 .34 30 540 24.40 .21 5.22 Newcrest Min Last Sale Price $20.75 Jun 19 30.94 1.98 - 58 - 19.70 .68 6.68 Dec 18 69.00 .82 .82 248 6892 21.00 -.38 28.64 Dec 18 22.40 .03 .05 60 350 22.90 -.06 3.05
Feb 19 36.50 .17 .17 260 50 24.50 .12 2.53 Dec 18 20.50 .25 .20 100 110 20.00 1.00 - Jun 19 36.27 .28 - 58 - 18.30 .25 1.61 Dec 18 70.00 1.25 1.33 78 1885 20.10 -.52 32.31 Dec 18 23.14 .12 .15 50 374 21.40 -.19 11.69
Mar 19 31.50 1.70 1.50 10 250 26.40 .57 17.44 Dec 18 21.00 .18 .11 50 170 25.10 .38 40.68 Dec 18 71.00 1.84 1.90 130 1869 19.50 -.67 17.99 Dec 18 23.35 .16 .20 60 1656 21.10 -.25 16.26
Mar 19 33.00 1.02 .86 31 2811 25.30 .44 10.54 Dec 18 21.00 .29 .24 22 1692 24.80 .43 34.59 Woolworths Grp Last Sale Price $29.02 Dec 18 71.01 1.84 1.95 50 1108 19.50 -.67 17.64 Dec 18 24.10 .46 .48 88 4027 20.30 -.54 30.49
Apr 19 32.50 1.27 1.15 5 5 24.50 .50 10.62 Dec 18 21.01 .29 .24 20 2705 24.80 .43 34.01 Dec 18 28.91 .49 .45 20 1495 19.00 .57 32.28 Dec 18 72.00 2.58 2.95 80 1843 19.10 -.81 8.73 Dec 18 24.30 .58 .53 50 4392 20.20 -.63 22.36
May 19 32.00 1.69 1.50 3 - 24.70 .55 11.13 Dec 18 22.00 .05 .07 94 6134 23.60 .12 5.86 Dec 18 29.40 .26 .23 20 198 18.10 .39 21.38 Dec 18 72.01 2.58 2.88 50 2827 19.10 -.81 8.38 Dec 18 25.25 1.35 1.38 100 1452 21.10 -.92 4.07
Jun 19 26.01 5.62 4.91 500 330 29.00 .87 1.31 Jan 19 20.50 .84 .80 60 468 22.50 .61 20.76 Jan 19 29.39 .52 .51 8 390 15.30 .48 12.95 Dec 18 73.01 3.44 3.62 509 3306 19.00 -.91 3.32 Dec 18 26.04 2.10 2.15 26 1486 23.80 -1.00 -
Jun 19 32.00 1.84 1.77 30 509 24.70 .57 10.51 Jan 19 21.50 .39 .33 99 16838 22.10 .38 13.72 Jan 19 30.89 .10 .10 50 82 14.60 .16 2.64 Dec 18 83.01 13.29 9.50 25 58 28.10 -1.00 - Dec 18 26.22 2.28 2.40 40 412 24.70 -1.00 -
Jun 19 33.01 1.42 1.27 40 523 24.30 .50 8.06 Feb 19 21.50 .58 .56 94 101 22.50 .43 13.08 Apr 19 33.50 .06 .06 90 - 15.10 .10 .54 Dec 18 84.01 14.29 10.49 159 159 28.10 -1.00 - Dec 18 32.31 8.36 8.43 26 168 52.00 -1.00 -
Jun 19 34.00 1.09 2.13 31 1014 24.00 .43 6.24 Mar 19 22.01 .56 - 20 70 22.50 .39 8.64 Jan 19 62.00 .21 .20 40 276 23.30 -.07 2.20 Jan 19 22.51 .18 .17 400 1000 20.20 -.17 5.64
Sep 19 31.50 2.44 2.44 40 40 25.40 .62 9.59 Woodside Pet Last Sale Price $31.55 Jan 19 66.00 .57 .61 10 1171 19.30 -.18 6.02
Mar 19 23.00 .34 .29 25 150 22.90 .27 5.21 Dec 18 30.35 1.54 1.69 220 150 32.60 .75 26.22 Jan 19 23.50 .41 .45 214 1220 18.30 -.34 12.65
Dec 19 34.00 1.64 1.47 50 221 24.00 .48 5.03 Dec 20 33.00 .44 .44 60 810 25.00 .22 1.04 Jan 19 66.01 .57 .26 50 27 19.30 -.19 6.02 Jan 19 24.00 .62 .65 160 2245 17.60 -.47 17.08
Dec 18 30.36 1.53 - 22 37 32.60 .75 26.61 Jan 19 67.00 .77 .88 322 970 18.50 -.24 8.02
Boral Last Sale Price $5.06 Origin Energy Last Sale Price $6.73 Dec 18 30.86 1.17 1.04 50 212 31.30 .67 37.02 Jan 19 24.50 .90 .97 200 667 17.10 -.61 10.22
Feb 19 4.30 .83 .82 2 - 35.40 .88 6.94 Jan 19 68.00 1.02 1.11 150 1204 17.80 -.31 10.69 Jan 19 25.50 1.65 1.50 15 583 17.20 -.87 2.74
Dec 18 7.00 .12 .09 1050 1470 41.80 .34 41.58 Dec 18 31.35 .86 .77 18 248 30.20 .57 50.90 Jan 19 68.01 1.01 1.01 10 255 17.80 -.31 10.64
Dec 18 7.50 .04 .01 480 680 44.70 .12 12.65 Dec 18 31.85 .59 .55 140 2530 29.40 .46 45.89 Jan 19 26.50 2.58 2.63 183 515 18.60 -1.00 .61
BlueScope Steel Last Sale Price $11.85 Jan 19 69.00 1.35 1.52 700 2387 17.10 -.39 14.20 Feb 19 22.50 .27 .28 20 - 19.20 -.19 5.28
Dec 18 12.00 .39 .35 20 1957 48.50 .48 79.06 Dec 18 8.00 .01 .01 4000 334 49.20 .04 3.62 Dec 18 32.34 .40 .35 223 1075 28.70 .35 30.46 Jan 19 70.00 1.79 2.00 20 1855 16.60 -.48 15.30
Jan 19 8.00 .04 .03 1000 - 34.50 .11 4.34 Dec 18 32.84 .25 .20 70 4241 28.30 .26 19.28 Feb 19 23.00 .38 .42 70 232 18.40 -.26 7.43
Jan 19 12.50 .42 .40 50 320 38.70 .40 25.87 Jan 19 71.00 2.33 2.56 35 470 16.30 -.59 10.53 Feb 19 24.00 .74 .84 2 519 17.10 -.46 13.29
Oil Search Last Sale Price $7.38 Dec 18 33.34 .14 .13 150 1112 28.00 .17 11.18 Jan 19 72.00 3.00 3.13 3 1493 16.20 -.69 6.97
C’wlth Bank of Aust Last Sale Price $69.67 Jan 19 29.00 2.97 2.90 20 20 28.20 .83 9.72 Feb 19 24.50 1.00 1.12 7 602 16.70 -.57 8.70
Dec 18 69.00 .67 .77 40 40 26.30 1.00 - Jan 19 7.25 .38 .39 160 90 27.50 .62 24.23 Jan 19 75.01 5.50 5.70 4 594 18.10 -.91 1.62 Feb 19 25.50 1.71 1.82 115 750 16.30 -.82 2.93
Jan 19 32.00 .94 .90 41 553 24.20 .49 21.87 Feb 19 63.00 .73 .83 500 - 20.50 -.11 4.94
Dec 18 69.00 1.21 1.07 70 - 21.40 .65 35.36 OZ Min Last Sale Price $8.65 Jan 19 35.00 .17 .15 157 150 23.30 .14 3.82 Mar 19 20.00 .08 .13 28 - 22.30 -.05 1.08
Dec 18 70.00 .64 .48 30 - 20.30 .45 41.91 Feb 19 65.00 1.15 1.15 12 25 19.10 -.17 7.72 Mar 19 22.50 .38 .38 12 12 18.90 -.22 5.13
Dec 18 9.00 .10 .12 400 328 34.40 .30 29.54 Mar 19 31.36 1.51 1.36 22 707 25.80 .59 13.57 Feb 19 67.00 1.78 1.81 20 671 18.00 -.26 11.99
Dec 18 71.00 .28 .20 1500 100 19.70 .26 18.66 Feb 19 10.76 .03 .06 30 30 29.60 .07 1.62 Mar 19 32.84 1.08 1.90 250 85 25.10 .46 11.11 Mar 19 24.00 .83 .94 26 1468 16.40 -.44 10.46
Dec 18 72.00 .10 .10 500 11 19.40 .12 6.88 Feb 19 67.01 1.77 1.88 10 15 18.00 -.26 11.92 Mar 19 25.01 1.35 .94 100 740 15.00 -.68 3.78
May 19 7.25 1.58 1.57 149 - 31.60 .85 4.44 Mar 19 32.85 .94 1.09 16 187 25.10 .46 9.57 Feb 19 70.01 3.27 - 3 132 16.50 -.47 19.68
Dec 18 73.00 .04 .60 20 407 19.40 .05 2.29 Jun 19 7.25 1.63 1.60 156 - 32.30 .84 4.76 Mar 19 33.84 .76 .79 151 380 24.80 .38 7.73 Mar 19 30.01 5.91 3.38 100 230 19.60 -1.00 -
Dec 18 54.00 15.71 - 159 - 51.90 1.00 1.57 Feb 19 71.00 3.94 4.21 3 316 16.20 -.55 17.50 Mar 19 31.01 6.90 6.96 26 40 20.80 -1.00 -
Sep 19 7.25 1.73 1.70 157 - 32.20 .82 4.65 Dec 19 31.85 2.31 2.30 7 150 23.20 .59 7.04 Feb 19 73.01 5.46 - 268 10 15.50 -.74 14.21
Dec 18 55.00 14.71 - 25 - 49.50 .99 1.57 Apr 19 22.00 .38 .39 1 31 20.10 -.19 4.17
Dec 18 67.00 3.02 2.95 66 696 22.80 .83 12.22 QBE Insurance Grp Last Sale Price $10.84 Mar 19 56.00 .33 .35 11 - 25.30 -.04 1.51 Apr 19 26.00 2.29 2.31 100 313 17.40 -.81 2.52
Dec 18
Dec 18
Dec 18
68.00 2.21
69.00 1.50
70.00 .94
2.02 5 1016 21.50 .74 18.69
1.20 150 1129 20.40 .62 28.99
.77 123 1057 19.60 .48 32.66
Dec 18
Dec 18
Dec 18
10.50
10.75
11.01
.46
.29
.17
.36
.21
.11
150 486 30.20 .73 26.94
10 835 28.70 .59 46.02
40 454 28.00 .41 37.04
PUT OPTIONS Mar 19
Mar 19
Dec 20
56.01
59.00
.32
.51
.32
.50
68.00 8.45 9.00
300
50
20 10
-
-
25.30 -.04
22.70 -.07
16.50 -.31
1.48
2.34
5.95
Apr 19
Jun 19
Jun 19
26.50
25.50
26.50
2.75
2.75
3.58
2.16
3.46
-
39
20
170
5
500
10
18.60 -.86
18.10 -.65
18.40 -.80
2.08
8.86
7.59
Dec 18 71.00 .53 .40 145 1741 19.00 .33 18.34 Dec 18 11.26 .09 .07 100 1235 28.00 .27 20.20 AGL Energy Last Sale Price $19.42 Coca-Cola Amatil Last Sale Price $8.48 Dec 19 24.00 2.40 2.40 10 115 16.00 -.43 9.39
Dec 18 72.00 .27 .19 195 6120 18.60 .21 9.43 Dec 18 12.00 .01 .01 80 1652 30.30 .05 2.24 Dec 18 18.50 .06 .06 515 733 22.10 -.12 6.89 Dec 18 8.50 .23 .18 2300 2435 33.00 -.49 58.82
Dec 18 72.01 .27 .23 300 1573 18.60 .20 9.26 Jan 19 10.75 .41 .33 21 122 22.20 .59 21.89 Dec 18 18.51 .06 .07 50 562 22.10 -.12 6.89 Newcrest Min Last Sale Price $20.75
Dec 18 9.75 1.28 1.28 10 110 40.30 -.98 2.87 Dec 18 19.50 .04 .07 400 2177 24.80 -.09 5.28
Dec 18 73.00 .13 .09 50 6754 18.40 .11 4.37 Jan 19 11.00 .28 .26 55 320 21.60 .48 18.86 Jan 19 18.00 .13 .15 500 564 21.70 -.14 4.70 Jan 19 8.00 .15 .15 196 100 28.70 -.25 12.91
Dec 18 73.01 .12 .53 100 565 18.40 .11 4.19 Feb 19 11.25 .27 .25 50 - 21.10 .42 11.66 Mar 19 18.01 .56 - 10 36 23.30 -.22 9.31 Dec 18 20.00 .12 .14 50 2707 24.40 -.20 14.07
Dec 18 74.00 .05 .06 50 11799 18.40 .06 1.75 Feb 19 11.75 .13 .10 12 206 20.70 .25 5.61 Mar 19 18.50 .77 .95 500 10 23.40 -.29 12.81 Coles Grp Last Sale Price $12.10 Dec 18 20.50 .28 .26 80 1937 24.30 -.37 32.25
Jan 19 68.00 2.83 5.18 9 2797 17.50 .70 12.10 Mar 19 11.50 .25 .13 150 914 22.10 .39 7.45 Mar 19 20.01 1.67 - 10 10 24.50 -.53 17.96 Dec 18 10.50 .01 .01 80 80 38.00 -.02 1.81 Dec 18 23.50 2.76 2.96 19 19 33.10 -1.00 1.17
Jan 19 69.00 2.16 2.08 65 3855 16.80 .62 15.61 Jun 19 11.26 .43 .42 10 10 21.20 .52 7.18 Mar 19 24.01 5.14 5.01 15 431 28.00 -1.00 9.15 Dec 18 10.75 .01 .02 50 3250 36.10 -.04 3.02 Dec 18 24.01 3.25 3.36 5 110 36.00 -1.00 -
Jan 19 70.00 1.59 1.50 315 1682 16.30 .53 16.66 Jun 19 11.51 .35 .32 110 - 21.00 .46 5.78 Jun 19 18.00 .95 .83 300 100 25.70 -.27 8.80 Feb 19 11.75 .32 .39 5 - 22.30 -.33 12.18 Mar 19 23.50 3.00 - 11 - 24.10 -.84 3.97
Jan 19 71.00 1.12 1.05 25 3504 15.90 .44 11.74 Jun 19 12.51 .14 .13 60 160 20.70 .26 2.31 Amcor Last Sale Price $13.39 Computershare Last Sale Price $17.82 Origin Energy Last Sale Price $6.73
Jan 19 72.00 .76 .72 200 5510 15.50 .34 7.91 Ramsay Health Care Last Sale Price $55.67 Dec 18 12.01 - .09 100 680 16.00 - 16.36 Sep 19 14.00 .48 .50 70 - 31.10 -.13 3.37 Dec 18 6.75 .21 .16 25 563 39.00 -.49 70.51
Jan 19 73.00 .49 .40 1448 6577 15.30 .25 5.13 Jan 19 58.00 .74 .70 12 - 19.30 .33 9.70 Dec 18 14.01 .63 - 100 500 15.70 -.98 .91 Sep 19 16.00 .87 .95 90 - 26.20 -.23 6.04 Dec 18 8.76 2.03 2.00 1275 3233 65.10 -.99 -
Jan 19 74.00 .31 .26 15 8384 15.20 .18 3.25 Dec 18 14.26 .86 .76 33 605 16.30 -1.00 - Sep 19 17.00 1.21 1.31 50 - 24.70 -.32 8.40 Jan 19 6.75 .30 .26 20 240 30.50 -.47 30.91
Jan 19 74.01 .30 .28 31 233 15.20 .18 3.20 Rio Tinto Last Sale Price $72.21 Jan 19 13.25 .21 .26 100 1070 14.80 -.37 11.45 Dec 19 14.00 .48 .50 50 - 27.60 -.11 2.62 Jan 19 8.01 1.28 - 1225 100 31.90 -.97 .54
Jan 19 75.00 .18 .18 61 2471 15.10 .12 1.94 Dec 18 73.00 - .07 90 50 25.80 - 37.91 Mar 19 7.00 .58 .56 200 5030 24.90 -.56 14.88
Jan 19 76.00 .11 .13 30 249 15.00 .08 1.15 Dec 18 72.00 1.31 1.20 50 - 29.80 .55 69.50 Jan 19 14.00 .68 .68 15 1100 14.70 -.81 3.54 CSL Last Sale Price $179.24 Mar 19 8.51 1.86 1.81 50 280 16.40 -1.00 3.84
Feb 19 69.00 2.58 2.40 205 399 17.90 .62 12.80 Dec 18 73.00 .81 .76 75 - 28.90 .41 51.49 Mar 19 12.26 .17 - 100 - 18.10 -.14 4.22 Dec 18 160.00 .42 .52 10 621 40.00 -.06 5.77
Mar 19 13.25 .51 .52 300 400 16.10 -.38 12.30 Dec 18 162.00 .53 .72 8 568 38.60 -.08 7.20 May 19 7.00 .66 .66 16 - 25.10 -.52 12.02
Feb 19 70.00 2.02 2.20 300 473 17.50 .55 13.57 Dec 18 74.00 .47 1.29 535 327 28.30 .28 29.70
Feb 19 77.00 .24 .20 7 822 17.40 .15 1.61 Dec 18 75.00 .24 .23 220 398 27.90 .18 15.48 Mar 19 13.76 .80 - 100 - 15.40 -.58 10.37 Dec 18 164.00 .66 .75 110 785 37.20 -.10 8.89 Oil Search Last Sale Price $7.38
Feb 19 79.00 .12 .13 20 710 17.70 .09 .81 Dec 18 77.00 .06 .07 200 350 27.30 .05 3.48 Apr 19 13.50 .68 - 100 100 15.30 -.46 11.08 Dec 18 168.00 1.05 1.05 111 1864 34.60 -.15 14.25 Dec 18 7.25 .12 .12 500 24890 30.90 -.36 39.57
Mar 19 72.01 1.11 .94 400 106 17.00 .45 5.17 Dec 18 66.01 6.45 7.10 10 40 35.30 .91 8.42 AMP Last Sale Price $2.41 Dec 18 170.00 1.32 1.40 2 1860 33.40 -.19 17.99 Dec 18 7.75 .43 .42 30 930 34.00 -.75 21.43
Mar 19 78.00 .23 .20 50 637 16.80 .16 1.09 Dec 18 67.01 5.53 5.53 31 174 33.70 .88 11.12 Dec 18 2.30 .03 .03 2400 4420 39.40 -.25 30.29 Dec 18 172.00 1.70 2.15 15 852 32.30 -.24 23.08 Dec 18 8.50 1.14 1.16 50 238 47.00 -.94 4.95
Sep 19 69.00 3.75 3.61 12 14 17.50 .67 5.46 Dec 18 70.00 3.04 3.25 10 295 30.30 .72 28.14 Dec 18 2.40 .07 .07 100 6555 39.60 -.45 70.68 Dec 18 174.00 2.17 2.75 11 1251 31.30 -.29 29.46 Dec 18 8.75 1.39 1.44 10 150 52.70 -.96 4.95
Sep 19 71.00 2.79 - 500 - 17.10 .60 4.96 Dec 18 72.00 1.75 1.56 75 165 28.80 .55 51.89 Dec 18 176.00 2.77 2.99 10 696 30.40 -.36 37.54 Jan 19 7.75 .48 .43 60 1156 24.80 -.68 11.38
Dec 18 2.61 .21 .21 200 200 41.60 -.83 15.15 Dec 18 198.00 18.82 6.93 10 654 26.90 -1.00 .81 Mar 19 7.51 .51 .46 60 20 25.10 -.49 16.63
Sep 19 79.00 .69 - 120 120 16.00 .32 1.23 Dec 18 74.00 .87 .83 80 1050 27.90 .35 29.32 Dec 18 5.76 3.37 3.35 12 438 237.20 -.99 15.15
Dec 19 79.00 1.00 - 120 - 16.40 .40 1.38 Dec 18 75.00 .58 .49 76 2787 27.60 .26 19.54 Dec 18 204.00 24.77 5.50 5 8 30.30 -1.00 .20 Jun 19 8.00 .92 .94 100 160 23.60 -.63 7.27
Jan 19 2.30 .07 .06 530 1117 32.70 -.31 19.69 Jan 19 142.00 .42 .45 10 - 38.10 -.04 1.71
Coca-Cola Amatil Last Sale Price $8.48 Dec 18 75.01 .57 1.44 20 250 27.60 .26 19.38 Jan 19 3.00 .59 .62 2500 3000 39.50 -.96 1.51 Jan 19 166.00 2.41 2.50 2 69 28.90 -.20 9.82 OZ Min Last Sale Price $8.65
Dec 18 8.50 .21 .20 200 27 33.70 .51 61.69 Dec 18 76.00 .38 .31 290 1160 27.60 .19 12.64 Jan 19 3.50 1.09 1.10 1298 1318 54.60 -1.00 1.51 Dec 18 8.25 .09 .09 100 400 36.20 -.23 25.32
Dec 18 77.00 .24 .21 100 2567 27.70 .13 8.09 Jan 19 168.00 2.78 3.19 8 199 28.20 -.23 11.32
Mar 19 6.01 3.67 3.65 5 567 35.80 -1.00 10.05 Jan 19 170.00 3.25 3.51 13 1589 27.60 -.26 13.22 Dec 18 8.50 .17 .12 400 1772 35.70 -.38 47.82
Cimic Grp Last Sale Price $41.68 Dec 18 78.00 .15 .11 530 1637 28.00 .09 5.05 Apr 19 2.70 .41 .41 900 - 24.70 -.77 13.62 Jan 19 172.00 3.75 5.69 40 59 27.00 -.30 15.27 Dec 18 8.75 .29 .28 200 740 35.50 -.54 53.45
Dec 18 43.00 .39 .22 300 - 27.00 .30 22.77 Dec 18 78.01 .15 .14 40 470 28.00 .09 5.05 Apr 19 3.00 .69 .65 1328 - 21.50 -1.00 10.90 Dec 18 9.00 .46 .24 100 1300 35.70 -.70 29.54
Dec 18 82.00 .03 .08 350 2862 30.00 .02 .84 Jan 19 174.00 4.38 4.25 60 116 26.40 -.34 17.82
Coles Grp Last Sale Price $12.10 May 19 2.70 .43 - 1600 - 25.80 -.71 12.05 Jan 19 176.00 5.04 4.17 30 111 25.90 -.38 20.53 Dec 18 9.01 .47 .43 166 306 35.70 -.70 29.54
Dec 18 12.00 .31 .25 30 60 27.10 .59 42.23 Jan 19 72.00 2.69 2.70 1 124 23.70 .57 25.12 Jan 19 180.00 6.74 7.45 1 127 25.00 -.48 24.36 Dec 18 10.51 1.86 1.10 100 130 48.50 -1.00 -
Jan 19 73.00 2.19 2.23 14 137 23.30 .50 22.09 Ansell Last Sale Price $22.48 Jan 19 8.25 .23 .24 650 1101 32.80 -.31 19.41
Dec 18 12.50 .10 .10 100 77 25.40 .28 19.10 Dec 18 22.00 .24 .27 10 270 25.50 -.31 25.98 Feb 19 160.00 2.67 2.90 1 1011 30.60 -.17 6.97
Dec 18 12.75 .04 - 50 50 25.10 .16 9.05 Jan 19 76.00 1.05 1.20 130 262 22.60 .31 10.61 Feb 19 164.01 3.37 3.46 10 - 29.40 -.21 8.79 Feb 19 8.50 .42 .44 300 10 32.40 -.40 22.99
Jan 19 78.00 .61 1.08 140 193 22.40 .21 6.17 Dec 18 23.50 1.08 .72 25 275 20.90 -.86 6.49 Sep 19 7.25 .40 .41 231 - 32.40 -.19 5.72
Jan 19 12.25 .32 .25 30 - 21.20 .49 19.31 Jan 19 21.00 .20 .20 50 - 22.70 -.17 6.49 Feb 19 168.00 4.28 - 1 5 28.30 -.26 11.16
Mar 19 12.50 .40 .38 700 750 20.00 .47 10.54 Jan 19 79.00 .46 .80 40 146 22.40 .17 4.60
Jan 19 80.00 .34 .35 70 1733 22.40 .13 3.39 Jan 19 23.00 .95 1.05 40 2002 20.90 -.58 14.13 Feb 19 170.00 4.77 5.40 7 5 27.70 -.29 12.45 QBE Insurance Grp Last Sale Price $10.84
Sep 19 14.01 .17 .16 160 - 19.00 .31 1.74 Mar 19 22.50 1.26 1.19 25 30 23.60 -.44 17.82 Feb 19 178.00 7.63 6.49 1 12 26.10 -.42 19.92 Dec 18 10.75 .18 .25 400 1055 26.40 -.41 40.41
Jan 19 80.01 .34 - 100 688 22.40 .13 3.39 Feb 19 204.01 25.26 - 45 10 23.90 -.93 1.28
CSL Last Sale Price $179.24 Jan 19 81.00 .24 .28 55 935 22.50 .10 2.48 Dec 18 10.76 .18 - 15 115 26.40 -.42 41.53
Dec 18 130.01 49.34 48.90 4 4 65.90 .99 1.56
ANZ Banking Grp Last Sale Price $25.67 Feb 19 220.01 40.15 - 40 10 23.80 -1.00 - Dec 18 11.75 .93 .98 154 245 28.70 -.94 3.37
Jan 19 82.00 .18 .39 40 647 22.60 .08 1.87 Dec 18 26.00 .33 .20 380 280 29.20 -1.00 - Mar 19 178.00 9.76 10.50 8 37 26.10 -.42 17.58
Dec 18 172.01 8.97 8.50 4 70 31.80 .77 23.69 Jan 19 82.01 .18 .32 100 529 22.60 .08 1.87 Jan 19 10.75 .29 .34 98 310 22.10 -.41 19.87
Dec 18 178.00 4.76 3.33 17 31 29.00 .58 47.85 Dec 18 25.50 .26 .23 280 102 24.30 -.40 46.21 Mar 19 180.00 10.74 6.80 50 502 25.80 -.45 17.99 Mar 19 10.50 .45 .52 100 4010 21.50 -.33 13.26
Feb 19 67.01 6.88 7.30 10 111 27.40 .77 10.92 Dec 18 26.00 .54 .55 10 - 24.60 -.63 36.44 Mar 19 196.00 20.82 - 10 - 24.50 -.72 7.32
Dec 18 184.00 1.99 1.40 25 525 27.30 .34 27.02 Feb 19 70.01 4.76 5.90 100 25 26.00 .66 16.62 Mar 19 11.25 .84 .90 150 100 19.00 -.59 12.96
Dec 18 186.00 1.41 1.10 57 662 27.00 .26 19.07 Dec 18 24.50 .08 .10 10 6188 22.40 -.13 7.58 Apr 19 160.00 4.49 4.80 10 10 28.20 -.20 6.58 Jun 21 10.50 1.36 1.48 25 - 16.00 -.30 4.97
Feb 19 74.00 2.60 2.55 30 505 24.70 .48 16.85 Dec 18 25.00 .17 .18 70 18081 21.80 -.25 16.11 May 19 164.00 6.60 5.79 8 10 27.40 -.25 7.64
Dec 18 188.00 .96 .81 20 941 26.70 .20 13.10 Feb 19 74.01 2.60 2.48 30 100 24.70 .48 16.85 Rio Tinto Last Sale Price $72.21
Dec 18 190.00 .65 .60 20 2988 26.50 .15 8.76 Dec 18 25.50 .34 .32 180 3276 21.30 -.41 32.23 Sep 19 172.01 12.68 12.80 3 - 26.00 -.33 8.75
Feb 19 75.00 2.20 2.87 30 365 24.50 .43 14.26 Dec 18 26.00 .60 .33 50 1173 21.20 -.60 26.07 Dec 18 71.00 - .10 60 240 30.80 - 50.55
Dec 18 190.01 .64 .60 8 374 26.50 .15 8.69 Feb 19 77.00 1.52 1.71 6 7 24.10 .34 9.88 CSR Last Sale Price $2.99 Dec 18 72.00 - .03 675 415 32.10 - 15.16
Dec 18 192.00 .42 .25 20 862 26.40 .10 5.70 Dec 18 27.50 1.86 .80 40 897 23.60 -.95 2.84
Feb 19 77.01 1.52 1.65 8 - 24.10 .34 9.88 Dec 18 28.01 2.35 2.40 40 306 25.30 -1.00 .47 Dec 18 4.71 1.72 1.76 2000 4545 64.10 -1.00 - Dec 18 73.00 .79 .80 195 380 34.70 -1.00 -
Dec 18 192.01 .42 .30 20 174 26.40 .10 5.70 Mar 19 70.01 4.29 7.90 9 174 27.40 .65 9.37 Jan 19 3.81 .82 .27 2000 400 39.10 -1.00 - Dec 18 74.00 1.79 1.06 130 100 38.90 -1.00 -
Dec 18 194.00 .27 .85 10 1159 26.30 .07 3.60 Jan 19 25.00 .40 .34 10 361 19.10 -.31 11.38
Mar 19 74.00 3.17 3.08 50 50 26.00 .51 14.18 Jan 19 27.00 1.49 1.19 250 477 17.30 -.79 4.55 Caltex Aust Last Sale Price $27.55 Dec 18 75.00 2.79 .74 120 140 44.90 -1.00 -
Dec 18 198.00 .10 .10 20 1116 26.20 .03 1.36 Mar 19 76.01 1.82 2.20 30 93 25.50 .43 8.16 Dec 18 76.00 3.79 - 230 287 52.30 -1.00 -
Jan 19 190.01 2.54 2.20 8 70 23.80 .30 10.37 Feb 19 23.00 .17 .16 9 900 22.30 -.11 3.01 Dec 18 28.50 1.15 1.20 20 120 25.40 -.74 17.22
Mar 19 77.01 1.55 2.15 12 14 25.30 .40 6.93 Feb 19 24.00 .30 .28 20 - 20.50 -.19 5.56 Dec 18 66.00 .07 .08 50 30 38.60 -.04 4.42
Jan 19 192.00 2.06 3.25 40 76 23.70 .26 8.37 Mar 19 78.00 1.70 1.73 15 1118 25.10 .36 7.58 Crown Resorts Last Sale Price $11.57 Dec 18 68.00 .18 .20 60 98 35.80 -.10 11.69
Jan 19 194.00 1.67 1.75 40 273 23.60 .22 6.80 Feb 19 26.00 .96 .96 216 529 17.80 -.51 11.58 Dec 18 11.50 .15 .14 100 1513 20.90 -.42 32.60
Mar 19 82.01 .65 .65 15 232 24.60 .23 2.89 Feb 19 26.50 1.25 1.25 248 460 17.40 -.62 7.66 Dec 18 70.00 .46 .45 365 200 32.30 -.23 28.75
Jan 19 194.01 1.66 1.40 10 102 23.60 .22 6.76 Mar 19 85.00 .48 .44 100 806 24.60 .16 2.17 Dec 18 71.00 .69 .69 505 5 30.70 -.33 43.91
Jan 19 196.00 1.33 1.75 30 85 23.60 .18 5.42 Feb 19 28.01 2.38 2.42 45 50 16.90 -.95 .64 CYBG Last Sale Price $3.33
Sep 19 74.01 4.35 - 9 - 25.20 .58 7.45 Mar 19 18.00 .02 .04 59 250 29.80 -.01 .25 Dec 18 3.30 .11 .07 80 665 47.50 -.43 80.38 Dec 18 72.00 1.06 1.02 250 60 29.30 -.45 66.97
Jan 19 198.00 1.06 1.45 30 81 23.60 .15 4.34 Dec 19 82.00 2.60 2.87 50 - 23.40 .48 3.46 Dec 18 73.00 1.57 1.50 115 140 28.40 -.59 49.28
Jan 19 204.00 .55 .90 30 232 23.90 .09 2.22 Mar 19 31.01 5.21 5.20 20 230 19.70 -1.00 - Flight Centre Travel Last Sale Price $45.81
Regis Res Last Sale Price $4.12 Apr 19 24.50 .63 .65 250 - 19.20 -.27 6.39 Dec 18 75.00 3.02 1.69 50 250 27.80 -.83 14.53
Jan 19 206.00 .43 .70 20 912 24.00 .07 1.77 Dec 18 44.50 .74 .70 20 - 37.20 -.32 39.57 Dec 18 64.00 .10 .14 200 702 37.20 -.04 3.37
Feb 19 178.01 9.53 9.20 4 - 26.10 .59 21.67 Jan 19 4.30 .12 .12 260 1307 31.60 .40 21.26 Apr 19 26.50 1.46 1.59 250 130 17.00 -.57 6.39 Dec 18 46.00 1.36 1.20 33 40 35.50 -.50 62.15
Jan 19 4.50 .07 .07 495 1555 32.10 .27 12.40 Apr 19 28.00 2.50 2.47 50 643 16.10 -.88 1.74 Dec 18 68.01 .42 .30 100 1106 32.90 -.16 14.15
Feb 19 188.00 4.93 6.56 500 10 24.80 .40 12.87 Dec 18 53.01 7.26 7.00 65 215 44.90 -.96 3.19 Dec 18 69.00 .59 .27 50 733 31.80 -.21 19.88
Feb 19 196.00 2.65 2.20 20 20 24.30 .26 6.92 Sep 19 27.01 2.65 2.52 20 - 18.10 -.57 6.29 Dec 18 55.01 9.24 8.30 10 215 51.60 -.98 2.12
South32 Last Sale Price $3.12 Dec 19 35.00 10.28 10.27 2 2 12.60 -1.00 3.56 Dec 18 70.00 .81 .70 200 2519 30.70 -.28 27.46
Mar 19 140.01 40.27 39.90 5 36 35.20 .93 1.87 Dec 18 3.16 .07 .07 120 1035 36.60 .46 54.59 Dec 18 57.01 11.23 - 25 150 58.80 -.98 1.86 Dec 18 70.01 .81 .63 10 1005 30.70 -.28 27.46
Mar 19 176.00 12.49 11.40 6 5 27.10 .62 16.67 Dec 18 3.36 .01 .03 100 1060 35.60 .16 11.70 Dec 19 36.00 11.26 11.25 2 17 12.70 -1.00 3.49 Dec 18 58.01 12.23 - 25 300 62.20 -.98 1.59 Dec 18 71.00 1.11 1.05 135 1506 29.70 -.36 37.57
Mar 19 178.00 11.30 - 8 - 26.70 .60 18.14 Dec 18 3.37 .01 .02 300 1100 35.60 .15 11.70 ASX Last Sale Price $60.07 Jan 19 45.50 1.83 1.65 2 610 30.40 -.43 29.16 Dec 18 72.00 1.51 1.46 500 5829 28.90 -.46 50.88
Mar 19 180.00 10.26 13.85 50 - 26.40 .57 18.48 Jan 19 2.70 .46 .45 100 100 36.80 .88 8.19 Dec 18 56.00 .06 .09 50 204 22.40 -.05 2.23 Feb 19 55.01 9.39 8.91 12 - 32.50 -.92 1.99 Dec 18 72.01 1.51 1.33 57 420 28.90 -.46 50.88
Apr 19 206.00 2.83 2.90 10 30 24.70 .24 4.15 Jan 19 3.50 .04 .04 95 1812 32.80 .20 8.19 Dec 18 58.00 .27 .26 50 605 21.20 -.18 10.73 Fortescue Metals Grp Last Sale Price $4.05 Dec 18 73.00 2.00 1.80 250 2072 28.20 -.56 40.77
Caltex Aust Last Sale Price $27.55 Jan 19 3.60 .03 .03 220 9389 33.40 .15 5.85 Dec 18 60.01 .92 - 100 150 20.60 -.46 37.27 Dec 18 4.00 - .01 80 1289 30.00 - 45.06 Dec 18 74.00 2.61 1.25 200 1417 27.70 -.65 27.63
Dec 18 27.50 .56 .48 1 11 24.30 .54 44.60 Jan 19 3.90 .01 .01 100 200 35.50 .06 1.87 Dec 18 61.01 1.51 - 100 612 21.10 -.63 23.29 Dec 18 4.10 .05 .05 270 270 30.00 -1.00 - Dec 18 74.01 2.61 1.19 80 1001 27.70 -.66 27.30
Dec 18 28.50 .18 .17 50 98 24.00 .26 16.34 Feb 19 3.20 .15 .15 250 500 32.50 .49 23.25 Dec 18 63.00 3.15 3.17 20 36 24.30 -.84 8.91 Dec 18 4.20 .15 - 440 440 30.00 -1.00 - Dec 18 75.00 3.32 1.62 20 3548 27.30 -.75 17.86
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
Dec 18 75.01 3.32 3.60 50 804 27.30 -.75 17.52 Feb 19 3.20 .21 .22 1000 1300 21.90 -.66 8.47 Dec 18 5675 .41 .30 221 112 15.90 - - Feb 19 6075 .16 .20 19 233 12.40 - - Dec 18 5750 1.24 1.31 66 7122 15.30 - -
Dec 18 76.00 4.12 2.54 28 1865 27.10 -.83 10.95 Feb 19 3.30 .29 .30 1250 - 22.10 -.79 4.62 Dec 18 5700 .28 .32 335 331 14.70 - - Feb 19 6100 .14 .11 57 582 12.40 - - Dec 18 5775 1.43 .74 65 7376 15.20 - -
Dec 18 76.01 4.12 2.63 30 1064 27.10 -.83 10.61 Mar 19 3.05 .16 .17 170 3229 20.00 -.45 15.94 Dec 18 5725 .20 .16 221 1051 14.90 - - Feb 19 6125 .12 .40 12 12 12.40 - - Dec 18 5800 1.62 1.80 123 9351 15.20 - -
Dec 18 78.01 5.89 5.40 210 3651 27.40 -.94 3.20 Apr 19 3.01 .16 .16 719 750 21.20 -.40 13.82 Dec 18 5750 .13 .12 835 648 14.40 - - Feb 19 6150 .10 .09 5 256 12.40 - - Dec 18 5825 1.83 1.95 1223 1408 15.20 - -
Dec 18 79.00 6.85 7.05 500 1586 27.80 -.98 2.02 Jun 19 2.94 .15 .17 500 2967 21.30 -.33 9.12 Dec 18 5775 .09 .06 361 288 14.40 - - Feb 19 6175 .09 .11 11 214 12.50 - - Dec 18 5850 2.04 2.09 239 12029 15.30 - -
Dec 18 79.01 6.84 5.35 12 2484 27.80 -.98 1.35 Jun 19 3.04 .20 .20 100 - 20.60 -.42 11.77 Dec 18 5800 .05 .03 333 284 14.10 - - Feb 19 6225 .07 .12 6 94 12.60 - - Dec 18 5900 2.50 2.40 159 10712 15.70 - -
Dec 18 81.00 8.81 3.10 30 1203 29.60 -1.00 .67 Jun 19 4.89 1.89 1.89 1288 685 20.50 -1.00 2.06 Dec 18 5825 .03 .02 674 262 13.50 - - Feb 19 6275 .05 .04 60 46 12.70 - - Dec 18 5925 2.73 2.77 16 1576 16.00 - -
Dec 18 86.01 13.78 - 100 300 39.30 -1.00 - Westpac Banking Last Sale Price $25.67 Dec 18 5850 .03 .02 391 661 14.70 - - Feb 19 6350 .03 .11 1 249 13.00 - - Dec 18 5950 2.98 3.11 455 3092 16.40 - -
Jan 19 61.01 .27 .26 46 115 32.70 -.06 2.73 Dec 18 25.00 .17 .20 300 2639 21.70 -.24 16.11 Dec 18 5875 .02 .02 31 503 15.40 - - Feb 19 6450 .02 .95 1 156 13.20 - - Dec 18 6000 3.46 3.42 1438 5978 17.30 - -
Jan 19 63.00 .39 - 100 100 30.70 -.09 3.94 Dec 18 25.50 .33 .37 160 7265 20.70 -.41 31.28 Dec 18 5900 .01 .01 1 736 16.00 - - Mar 19 5600 1.71 2.35 20 22 14.50 - - Dec 18 6075 4.20 1.68 4 668 18.90 - -
Jan 19 64.00 .48 .17 100 755 29.80 -.11 4.85 Dec 18 28.01 2.33 2.33 8 541 21.50 -1.00 - Dec 18 5925 .01 .02 1 399 16.10 - - Mar 19 5625 1.58 1.88 10 21 14.40 - - Dec 18 6125 4.70 4.49 5 1896 20.20 - -
Jan 19 66.00 .72 .65 40 271 28.10 -.16 7.28 Jan 19 23.51 .12 - 100 - 21.10 -.10 3.27 Dec 18 5975 .00 .04 30 690 16.20 - - Mar 19 5700 1.22 1.46 500 3443 14.00 - - Dec 18 6200 5.44 5.60 4196 7923 22.20 - -
Jan 19 66.01 .71 .60 100 658 28.10 -.16 7.23 Jan 19 24.50 .26 .28 70 500 19.40 -.22 7.39 Dec 18 6025 .00 - 1 1 16.30 - - Mar 19 5850 .67 .79 60 232 13.30 - - Dec 18 6275 6.19 4.02 15 401 24.50 - -
Jan 19 68.00 1.08 1.04 32 461 26.70 -.23 10.92 Jan 19 24.51 .26 - 100 - 19.40 -.22 7.39 Dec 18 4700 9.57 9.53 3 95 38.10 - - Mar 19 5925 .47 .68 1 20 13.10 - - Dec 18 6400 7.44 7.51 3 68 27.60 - -
Jan 19 68.01 1.08 1.01 10 127 26.70 -.23 10.92 Jan 19 25.00 .38 .45 50 515 18.60 -.30 10.81 Dec 18 5400 2.70 2.42 5 147 20.10 - - Mar 19 5950 .42 .64 2 73 13.00 - -
Jan 19 69.01 1.32 1.19 30 - 26.00 -.28 13.34 Dec 18 5450 2.24 8.39 66 6 19.10 - - Mar 19 5975 .37 .34 6 56 12.90 - - Jan 19 4000 .01 .02 75 150 41.50 - -
Jan 19 25.50 .56 .60 300 1622 17.90 -.41 15.93 Jan 19 4650 .05 .06 93 215 29.70 - -
Jan 19 71.00 1.96 1.21 140 371 24.70 -.38 19.76 Jan 19 28.50 2.85 3.00 272 377 18.60 -1.00 .43 Dec 18 5500 1.81 2.35 66 499 18.10 - - Mar 19 6025 .28 .25 13 127 12.80 - -
Jan 19 72.00 2.37 2.31 85 169 24.20 -.44 23.91 Dec 18 5600 1.04 .99 15 1091 16.40 - - Mar 19 6050 .25 .23 2 1669 12.70 - - Jan 19 4900 .09 .08 2 1293 25.20 - -
Feb 19 25.51 .71 .73 20 - 18.00 -.41 13.03 Jan 19 4950 .10 .10 7 130 24.30 - -
Jan 19 73.00 2.84 2.76 55 222 23.70 -.51 20.72 Feb 19 27.00 1.56 1.65 700 221 16.20 -.75 4.19 Dec 18 5625 .88 .83 112 164 16.00 - - Mar 19 6075 .22 .18 3 2028 12.70 - -
Jan 19 74.00 3.38 3.48 12 224 23.20 -.58 16.12 Dec 18 5650 .73 .71 1573 1836 15.70 - - Mar 19 6100 .19 .20 9 1581 12.70 - - Jan 19 5000 .11 .12 10 2061 23.40 - -
Mar 19 20.00 .04 .07 42 - 24.50 -.02 .44 Jan 19 5075 .14 .12 69 225 22.20 - -
Feb 19 68.00 1.73 1.30 12 79 27.40 -.27 11.18 Mar 19 23.50 .32 .44 50 80 20.60 -.17 4.03 Dec 18 5675 .59 .53 445 455 15.40 - - Mar 19 6125 .17 .15 65 155 12.60 - -
Feb 19 68.01 1.72 1.65 30 - 27.40 -.27 11.11 Dec 18 5700 .48 .49 3077 6000 15.10 - - Mar 19 6150 .15 .35 3 781 12.60 - - Jan 19 5100 .15 .16 45 402 21.80 - -
Mar 19 24.00 .41 .42 2 412 19.80 -.21 5.22 Jan 19 5200 .20 .22 12 2365 20.20 - -
Feb 19 70.00 2.32 2.08 20 266 26.20 -.34 15.03 Mar 19 29.00 3.38 2.38 20 66 17.50 -1.00 .63 Dec 18 5725 .38 .40 483 2360 14.90 - - Mar 19 6250 .09 .13 3 1975 12.60 - -
Feb 19 77.01 5.91 5.60 10 - 23.30 -.70 7.19 Dec 18 5750 .29 .25 335 6277 14.70 - - Mar 19 6275 .07 .10 1 88 12.60 - - Jan 19 5250 .23 .26 6 975 19.40 - -
May 19 26.50 2.08 2.15 20 - 16.10 -.56 10.06 Jan 19 5300 .28 .28 10 926 18.60 - -
Feb 19 78.00 6.67 - 30 5 22.90 -.76 5.70 Jun 19 22.00 .45 .48 200 200 21.40 -.11 3.14 Dec 18 5775 .22 .23 32 1262 14.50 - - Mar 19 6300 .06 .06 30 1392 12.60 - -
Feb 19 82.01 9.87 - 100 - 21.80 -.97 .45 Jun 19 26.00 1.84 1.89 20 23572 16.80 -.46 10.52 Dec 18 5800 .17 .18 895 7090 14.40 - - May 19 5925 .68 .60 32 - 12.60 - - Jan 19 5350 .33 .28 28 3006 17.90 - -
Mar 19 61.01 1.24 - 100 - 30.30 -.12 5.52 Dec 19 19.00 .47 .56 50 - 24.70 -.05 1.78 Dec 18 5825 .13 .11 204 1402 14.40 - - Jun 19 4600 10.09 9.77 3 72 20.80 - - Jan 19 5375 .36 .35 75 696 17.50 - -
Mar 19 68.00 3.12 2.65 100 239 27.00 -.28 13.96 Sep 20 28.00 4.70 - 24 - 11.60 -1.00 5.16 Dec 18 5850 .09 .07 1515 11057 14.40 - - Jun 19 6150 .39 2.31 15 701 12.50 - - Jan 19 5400 .39 .42 576 2507 17.20 - -
Mar 19 72.00 4.98 4.15 28 1290 25.60 -.43 22.28 Dec 18 5875 .07 .06 1148 9711 14.40 - - Jun 19 6200 .32 .28 20 687 12.40 - - Jan 19 5475 .53 .57 294 704 16.20 - -
Mar 19 73.00 5.55 5.50 30 2360 25.20 -.47 21.29 Wesfarmers Last Sale Price $31.73 Dec 18 5900 .05 .03 103 5539 14.50 - - Jun 19 6600 .07 .15 5 2185 12.50 - - Jan 19 5500 .58 .59 513 3313 15.90 - -
Mar 19 74.00 6.15 6.06 200 25 24.90 -.51 19.50 Dec 18 29.87 .07 .17 100 571 23.90 -.09 4.98 Dec 18 5925 .04 .03 24 2480 14.60 - - Sep 19 5750 1.68 1.67 1 146 13.40 - - Jan 19 5525 .64 .66 23 169 15.60 - -
Mar 19 75.00 6.80 6.40 100 345 24.60 -.56 17.94 Dec 18 30.58 .15 .35 15 2182 22.90 -.19 11.89 Dec 18 5950 .03 .02 9 5403 14.80 - - Sep 19 5975 .94 .88 2 - 12.80 - - Jan 19 5550 .71 .74 11 679 15.30 - -
Mar 19 76.01 7.46 4.20 12 525 24.20 -.60 16.35 Dec 18 31.29 .34 .40 70 730 21.80 -.35 26.07 Dec 18 5975 .02 .02 17 3122 15.00 - - Dec 19 5700 2.30 2.24 15 500 13.90 - - Jan 19 5575 .79 .80 137 426 15.00 - -
Dec 18 31.30 .34 .70 50 400 21.80 -.35 26.07 Dec 18 6000 .02 .01 111 8458 15.30 - - Jan 19 5600 .87 .88 64 3537 14.70 - -
Regis Res Last Sale Price $4.12 Dec 18 33.43 1.76 1.90 20 337 21.40 -.91 4.60 S&P/ASX 200 Put (value in index points, 1pt = $10)
Dec 18 4.40 .30 - 700 900 35.90 -.82 14.77 Dec 18 6025 .01 .01 2 2035 15.50 - - Dec 18 5625 - .03 20 1223 18.60 - - Jan 19 5625 .96 1.00 3 1097 14.50 - -
Dec 18 33.44 1.76 1.95 60 375 21.50 -.91 3.83 Dec 18 6050 .01 .02 5 3903 15.80 - - Jan 19 5650 1.06 1.12 1029 1026 14.20 - -
Feb 19 4.40 .41 - 700 - 32.70 -.63 14.77 Dec 18 34.15 2.44 3.20 50 444 23.10 -.98 1.15 Dec 18 5000 .01 .01 135 440 40.10 - -
Dec 18 6075 .01 .01 21 1658 16.10 - - Dec 18 5050 .01 .02 436 200 37.10 - - Jan 19 5700 1.30 1.03 4 1243 13.80 - -
South32 Last Sale Price $3.12 Dec 18 34.86 3.13 3.20 40 525 25.60 -1.00 - Dec 18 6125 .00 .02 1 2559 16.50 - - Jan 19 5725 1.43 1.39 24 1398 13.50 - -
Jan 19 2.90 .07 .06 100 60 34.10 -.24 15.21 Dec 18 35.57 3.83 6.05 35 550 28.50 -1.00 - Dec 18 5100 .02 .02 25 180 35.60 - -
Dec 18 6150 .00 .02 1 6919 16.70 - - Dec 18 5150 .02 .02 25 414 32.60 - - Jan 19 5750 1.58 1.65 35 1455 13.30 - -
Sep 19 4.41 1.42 1.42 633 2217 33.90 -.96 5.16 Feb 19 33.07 1.81 - 45 - 18.40 -.66 7.01 Dec 18 6175 .00 .02 10 1140 16.90 - -
Jun 19 29.16 .96 2.73 29 50 19.50 -.20 5.44 Dec 18 5200 .02 .03 40 - 30.00 - - Jan 19 5775 1.73 1.07 20 662 13.20 - -
Scentre Grp Last Sale Price $4.10 Dec 18 6225 .00 .01 2 1612 17.20 - - Dec 18 5225 .02 .04 20 - 29.40 - - Jan 19 5800 1.90 1.93 30 1687 13.00 - -
Mar 20 3.00 .06 .07 100 - 20.70 -.04 1.12 Jun 19 34.50 3.81 - 29 - 16.30 -.79 5.89 Dec 18 6300 - .01 40 3667 17.50 - - Dec 18 5250 .03 .04 89 - 28.90 - - Jan 19 6275 6.22 - 15 - 14.90 - -
WorleyParsons Last Sale Price $13.36 Dec 18 6325 - .01 1 1590 17.60 - - Dec 18 5300 .03 .04 168 31 26.90 - -
Seek Last Sale Price $17.38 Dec 18 14.19 .94 .95 50 160 37.20 -.78 20.03 Dec 18 6350 - .01 4 1046 17.70 - - Feb 19 5000 .25 .21 10 1099 21.00 - -
Jan 19 17.00 .48 .51 200 - 26.70 -.37 20.16 Dec 18 5325 .04 .05 11 30 26.60 - - Feb 19 5150 .36 .22 2599 1307 19.40 - -
Feb 19 13.08 .66 .58 100 120 33.40 -.39 22.94 Jan 19 5625 1.24 1.17 3 8 14.30 - - Dec 18 5375 .05 .09 100 109 24.20 - -
Sims Metal Mgmt Last Sale Price $10.78 Jan 19 5650 1.09 1.02 1065 342 14.10 - - Feb 19 5275 .52 - 12 8 18.20 - -
Woolworths Grp Last Sale Price $29.02 Dec 18 5400 .06 .10 30 144 23.30 - - Feb 19 5325 .59 .61 350 249 17.70 - -
Dec 18 17.51 6.73 6.66 24 - 109.70 -1.00 - Jan 19 5700 .83 .74 80 881 13.70 - - Dec 18 5450 .08 .09 48 441 21.40 - -
Feb 19 13.51 2.74 2.66 30 - 33.80 -.98 .43 Dec 18 28.40 .17 .20 44 793 18.20 -.25 13.84 Jan 19 5725 .72 .64 33 988 13.50 - - Feb 19 5350 .64 .69 369 546 17.50 - -
Jan 19 28.90 .56 .56 2 340 15.30 -.42 14.09 Dec 18 5475 .09 .12 214 56 20.20 - - Feb 19 5400 .74 .76 78 8354 17.00 - -
Jan 19 5750 .62 .51 86 479 13.30 - - Dec 18 5500 .12 .14 476 959 19.90 - -
Stockland Last Sale Price $3.85 Sep 19 26.90 1.02 1.03 40 - 17.40 -.22 4.37 Jan 19 5775 .53 .47 33 282 13.20 - - Feb 19 5450 .85 .88 158 12981 16.60 - -
Jan 19 3.70 .06 .08 50 - 12.30 -.15 11.38 Dec 19 28.90 2.08 2.10 8 - 16.60 -.38 6.89 Dec 18 5525 .16 .17 236 233 19.60 - -
Jan 19 5800 .44 .37 60 1551 13.10 - - Dec 18 5550 .17 .20 286 332 17.70 - - Feb 19 5475 .92 - 2575 436 16.40 - -
Sonic Healthcare Last Sale Price $22.39 Woodside Pet Last Sale Price $31.55 Jan 19 5825 .37 .31 493 352 12.90 - - Dec 18 5575 .22 .28 164 130 17.20 - - Feb 19 5500 .99 1.02 3 1264 16.10 - -
Feb 19 22.50 .74 .76 10 - 17.80 -.47 13.27 Dec 18 29.86 .20 .35 636 544 32.10 -.17 15.43 Jan 19 5850 .31 .27 26 384 12.90 - - Dec 18 5600 .29 .30 562 407 16.90 - - Feb 19 5525 1.06 1.38 70 43 15.90 - -
Santos Last Sale Price $5.64 Dec 18 30.35 .29 .30 510 2449 31.10 -.24 22.75 Jan 19 5900 .21 .19 27 5214 12.70 - - Dec 18 5625 .36 .37 477 308 16.10 - - Feb 19 5550 1.15 1.24 474 194 15.80 - -
Dec 18 6.25 .61 - 3150 4135 20.00 -1.00 - Dec 18 30.85 .43 .48 34 1589 30.20 -.33 33.16 Jan 19 5925 .17 .15 153 791 12.70 - - Dec 18 5650 .43 .46 340 400 15.00 - - Feb 19 5600 1.32 1.42 250 4414 15.40 - -
Dec 18 5.75 .21 - 3150 450 47.90 -.60 80.90 Dec 18 30.86 .43 .47 10 282 30.20 -.33 33.55 Jan 19 5950 .14 .12 8 498 12.60 - - Dec 18 5675 .57 .66 85 1146 15.30 - - Feb 19 5650 1.53 1.50 75 318 15.10 - -
Dec 18 5.25 .04 .02 50 775 40.60 -.17 19.41 Dec 18 31.35 .62 .59 136 1126 29.30 -.43 47.82 Jan 19 5975 .12 .11 80 1678 12.60 - - Dec 18 5700 .72 .92 86 851 15.10 - - Feb 19 5800 2.34 2.43 1 226 14.40 - -
Dec 18 6.25 .65 .44 450 2910 46.60 -.86 15.10 Dec 18 32.84 1.50 1.48 220 2704 27.30 -.76 16.58 Jan 19 6000 .10 .08 293 740 12.70 - - Dec 18 5725 .90 .88 110 283 15.40 - - Feb 19 5975 3.63 2.50 4 30 14.40 - -
Dec 18 6.51 .89 .84 30 673 49.40 -.93 6.47 Dec 18 33.85 2.35 2.50 30 723 25.70 -.93 3.47 Jan 19 6025 .08 .06 18 480 12.70 - - Dec 18 5750 1.01 1.16 252 447 12.20 - - Mar 19 5200 .65 .66 10 4527 17.80 - -
Jan 19 6.01 .49 .46 100 220 33.50 -.67 16.18 Dec 18 35.34 3.77 3.00 8 611 24.20 -1.00 - Jan 19 6050 .06 .05 49 983 12.70 - - Dec 18 5775 1.24 1.11 50 177 12.80 - - Mar 19 5300 .83 .85 10 2580 17.00 - -
Feb 19 5.50 .27 .25 55 1100 33.70 -.38 22.40 Dec 18 36.83 5.26 4.12 30 1132 29.70 -1.00 - Jan 19 6075 .05 .09 1 1823 12.80 - - Dec 18 5800 1.58 1.51 144 542 19.50 - - Mar 19 5400 1.07 1.09 7 7381 16.20 - -
Feb 19 5.51 .27 .26 60 - 33.70 -.39 22.40 Jan 19 30.00 .54 .60 50 427 26.10 -.26 12.49 Jan 19 6100 .04 .04 5 1566 12.90 - - Dec 18 5900 2.44 - 25 628 15.00 - - Mar 19 5500 1.37 1.43 130 14293 15.40 - -
Mar 19 6.00 .63 - 450 50 32.70 -.58 15.46 Jan 19 33.00 1.94 .92 151 733 23.60 -.67 11.34 Jan 19 6125 .04 .08 2 485 12.90 - - Dec 18 4800 .02 .02 5 10029 37.30 - - Mar 19 5600 1.76 1.23 20 10546 14.60 - -
Mar 19 6.26 .81 .77 30 280 32.30 -.68 10.88 Mar 19 27.38 .60 .62 30 100 28.60 -.14 6.14 Jan 19 6175 .02 .06 1 533 13.10 - - Dec 18 5000 .03 .04 4 8694 32.10 - - Mar 19 5625 1.87 - 10 342 14.40 - -
Mar 19 29.36 1.10 - 12 - 26.30 -.25 11.31 Jan 19 6200 .02 .02 10 958 13.20 - - Dec 18 5100 .04 .05 16 13163 29.40 - - Mar 19 5650 1.98 1.95 1 230 14.30 - -
Sydney Airport Last Sale Price $6.92 Mar 19 29.86 1.27 - 250 - 25.80 -.29 13.05 Jan 19 6250 .01 .03 3 855 13.40 - - Dec 18 5150 .05 .03 192 3737 28.00 - -
Dec 18 7.01 .16 .17 150 500 20.30 -.61 24.61 Mar 19 30.85 1.71 1.75 40 273 25.10 -.37 17.51 Mar 19 5875 3.33 - 3 11 12.90 - -
Jan 19 6325 .01 .01 3 148 13.60 - - Dec 18 5200 .06 .07 135 12970 26.60 - - Mar 19 5925 3.71 - 7 - 12.80 - -
Jan 19 6.75 .19 .20 1000 779 18.90 -.31 20.04 Mar 19 31.35 1.97 2.00 151 420 24.80 -.42 20.17 Feb 19 5000 6.63 6.38 5 75 17.30 - - Dec 18 5225 .07 .08 25 817 25.90 - -
Mar 19 31.85 2.26 2.20 40 153 24.60 -.47 20.07 Mar 19 6350 7.52 7.57 3 10 11.80 - -
Tabcorp Hldgs Last Sale Price $4.26 Feb 19 5250 4.33 - 80 - 15.70 - - Dec 18 5300 .10 .10 663 11793 23.80 - - Apr 19 5275 .92 - 2 14 16.40 - -
Dec 18 4.80 .55 .14 100 2706 36.30 -.97 2.86 Mar 19 31.86 2.25 2.10 20 475 24.60 -.47 19.81 Feb 19 5300 3.90 - 80 80 15.40 - - Dec 18 5350 .12 .11 489 5295 22.50 - -
Mar 19 32.85 2.89 1.45 112 160 24.60 -.57 16.28 Feb 19 5500 2.36 2.92 40 85 14.40 - - Apr 19 5300 .97 .72 5 43 16.20 - -
Dec 18 5.26 1.00 - 1400 2695 54.70 -.99 - Dec 18 5400 .15 .17 19 10714 21.30 - - Apr 19 5325 1.02 - 2 8 16.00 - -
Jan 19 4.81 .56 - 1400 - 24.80 -.95 .86 Mar 19 34.35 4.03 3.80 100 510 24.90 -.71 12.59 Feb 19 5650 1.42 1.90 40 10 13.60 - - Dec 18 5425 .17 .21 17 1041 20.60 - -
Mar 19 34.84 4.44 1.18 60 597 25.00 -.75 11.77 Feb 19 5700 1.17 1.10 25 191 13.40 - - Dec 18 5450 .20 .24 487 7991 20.00 - - Apr 19 5350 1.08 - 7 12 15.80 - -
Mar 19 4.70 .58 - 100 - 21.60 -.80 10.62 Apr 19 5375 1.15 - 1 14 15.60 - -
Feb 19 5725 1.05 1.52 70 411 13.20 - - Dec 18 5500 .27 .30 2579 9806 18.90 - -
Transurban Grp Last Sale Price $11.75 Apr 19 5400 1.22 1.17 11 88 15.50 - -
Mar 19
Jun 19
12.01
12.09
.67
1.00
-
-
35
26
35 14.40 -.56 11.27
- 15.10 -.54 10.13
INDEX OPTIONS Feb 19
Feb 19
Feb 19
5800
5825
5850
.74
.66
.58
.68
.62
.81
100
70
4
179 12.90
36 12.80
806 12.70
-
-
-
-
-
-
Dec 18
Dec 18
Dec 18
5525
5550
5575
.31
.36
.42
.31 263 2579 18.40
.39 228 3113 17.90
.48 394 3623 17.40
-
-
-
-
-
-
May 19
Jun 19
5000
3500
.61
.04
.65
.04 25
8 - 18.20
120 28.50
-
-
-
-
Telstra Corp Last Sale Price $3.04 S&P/ASX 200 Call (value in index points, 1pt = $10) Feb 19 5875 .51 - 4 35 12.60 - - Dec 18 5600 .50 .55 5522 18236 17.00 - - Jun 19 5000 .78 .76 13 3056 18.00 - -
Dec 18 3.04 .06 .06 50 36541 25.80 -.48 48.03 Dec 18 5550 1.27 1.33 30 - 18.70 - - Feb 19 5900 .45 .40 142 218 12.60 - - Dec 18 5625 .58 .63 994 1629 16.60 - - Jun 19 5400 1.64 1.72 1 2194 15.40 - -
Dec 18 3.05 .06 .10 250 4099 24.30 -.50 40.02 Dec 18 5575 1.11 1.12 85 17 19.90 - - Feb 19 5975 .29 .46 8 24 12.40 - - Dec 18 5650 .68 .67 627 6804 16.20 - - Jun 19 5575 2.29 2.40 5 48 14.50 - -
Dec 18 3.14 .13 .11 170 7125 26.10 -.72 20.01 Dec 18 5600 .87 - 164 71 17.30 - - Feb 19 6000 .25 .19 12 127 12.40 - - Dec 18 5675 .80 .77 108 5139 15.90 - - Sep 19 5800 4.31 4.25 125 155 14.10 - -
Jan 19 2.97 .06 .08 250 4557 21.20 -.34 14.41 Dec 18 5625 .68 .58 140 33 16.10 - - Feb 19 6025 .22 .36 6 370 12.40 - - Dec 18 5700 .93 .83 1454 10175 15.60 - - Dec 19 4150 .49 - 2117 - 21.80 - -
Jan 19 3.27 .24 .26 100 1950 20.60 -.85 3.60 Dec 18 5650 .53 .56 303 269 15.70 - - Feb 19 6050 .19 .25 1 455 12.40 - - Dec 18 5725 1.08 1.33 327 1935 15.40 - - Dec 19 5650 3.92 4.01 75 108 14.60 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR THURSDAY, DECEMBER 6, 2018
INDUSTRIALS 10024, 10025, 10024, 10025, 10048, 10049, 10050
(8,098), nyr3qut 10490, 10485.1, 10485.3, 10485.2,
145.2, 144.7, 145.2, 146, 145.5, 146.5, 146, 147.5,
147.2, 146, 145.5, 146.5, 145.7, 146.5, 145, 145.5, 145,
359, 357, 359.5, 360, 356.5, 357, 356, 358, 356, 357,
354, 358.5, 358, 357, 358, 357, 358, 357, 363, 360,
180.2, 176.5, 178.5, 177, 178.5, 176.5, 180.5, 177.5,
179.5, 178, 179.5, 176.5, 179, 178.7, 179, 178.5, 176.5,
10485.1, 10485, 10490, 10495, 10500, 10504, 10500, 145.5, 146, 145, 145.7, 145.5 (1,496,671), Austal 189, 361.5, 362, 360, 361, 364, 363.5, 364.5, 364, 361.5, 177, 177.5, 177, 176, 175.5, 177, 176, 177, 176, 176.5,
10495, 10500, 10495, 10490, 10487, 10490, 10498, 188.5, 189.7, 189, 188, 188.5, 188, 189, 188.5, 186.5, 363, 365, 363, 366, 366 (1,652,980), Breville Grp 1115, 178, 177.5, 176, 174, 174.5, 174, 175.5, 175, 174,
A Abacus Prop Grp stp 322, 322, 327, 324, 321, 323.5, 10486, 10485.1, 10485, 10485.1, 10494, 10486.1, 186.7, 185.5, 186.2, 184, 184.5, 183.5, 183.7, 185, 1110, 1119, 1106, 1100, 1099, 1091, 1090, 1093, 1090, 175.5, 174.5, 177, 174, 174 (162,491), Clean TeQ Hldgs
322, 324, 321, 322, 327, 324.5, 326.5, 325, 327, 326, 10485.1, 10486, 10493, 10494, 10495, 10498, 10500, 183.5, 184, 183.7, 184.2, 182.2, 183, 182.5, 182.7, 1085, 1088, 1092, 1086, 1092, 1089, 1092.5, 1091, 42, 42, 41.5, 41.5, 41.5, 42, 42.5, 42.2, 42, 41.5, 41.5,
329, 328, 330, 328, 330, 329.5, 329, 331, 330.5, 332, 10503, 10486, 10480.1, 10503, 10504, 10481.1, 183.5, 183, 184, 183.5, 183.7, 183, 184, 183, 184.5, 1086, 1085, 1093, 1097, 1092, 1095, 1091, 1094, 1092, 41, 41.2, 40.5, 41, 40.5, 40, 40.5, 40, 40.5, 40.2, 40.5,
331, 333, 332.5, 330, 331, 331.5, 331, 332, 331.5, 330, 10478, 10476.1 (11,750), nyr3qut 10050, 10060, 10075, 183.5, 184.5, 183.2, 184.2, 184, 184.5, 183, 183 1096, 1094, 1097, 1094, 1096, 1097, 1093, 1094, 1092, 40, 40, 40.2, 39.5, 40, 39.5, 40, 39.7, 40, 39.5, 40, 39.7,
331.5, 330.5, 329, 330, 328, 329, 330, 329, 332, 332 10080, 10079, 10080, 10079, 10050, 10045, 10050, (742,127), Automotive Hldgs 157, 155, 159, 158.7, 160.5, 1094, 1090, 1091, 1088, 1087, 1092, 1092 (92,787), 40, 40.5, 40 (828,754), Cleanaway Waste 172, 174, 170,
(1,806,979), Accent Grp 138, 139, 137, 138, 139.5, 140, 10055, 10056, 10060, 10061, 10080, 10061, 10060 161, 160, 160.5, 160, 165, 163, 163.5, 162, 163.5, Brickworks 1699, 1680, 1705, 1701, 1715, 1711, 1702, 171, 169.5, 170.5, 169.5, 170.5, 169.5, 170.5, 170.2,
139, 140, 138.5, 138.7, 139, 138.7, 137.2, 137.7, 139.2, (3,636), APA Grp stp 901, 901, 891, 899, 895, 890, 894, 161.5, 162, 165, 164.5, 163.5, 163.7, 163.5, 164, 163.7, 1703, 1708, 1725, 1722, 1730, 1729, 1717, 1720, 1707, 168, 168.5, 167.5, 168, 169.2, 169, 169.7, 168.7, 169.5,
139, 138.5, 139, 138.5, 139, 137.5, 137.7, 136.5, 138.5, 898, 897.5, 895, 898, 898.5, 895.5, 898.5, 894.5, 896.5, 163, 163.5, 162.5, 163, 163.5, 162, 163, 162.5, 163, 1710, 1700, 1696.5, 1703, 1696, 1701, 1698, 1701, 170.7, 170.5, 170, 169.7, 170.5, 172, 171.5, 172.5, 172,
138, 137.2, 137, 137.5, 137.2, 138, 137.5, 138, 137.7, 901, 901.5, 898, 898.5, 901, 900.5, 904, 902, 904, 903, 162.5, 163, 162.2, 162.5, 161.5, 160.7, 160, 161.5, 161, 1702, 1698.5, 1700, 1709, 1708, 1706.5, 1707, 1700, 170, 171, 170.5, 171, 170, 170.7, 171, 170.5, 171, 170,
138.5, 138, 139, 138, 139, 138, 139, 138.2, 139, 138.2, 904, 903.5, 901, 903, 900, 899, 901, 900, 898, 899.5, 163.5, 163.5 (1,489,114), Aventus Grp stp 207, 208, 205, 1701, 1707, 1699, 1705, 1696.5, 1699, 1701, 1703, 172.5, 171 (5,592,770), Clinuvel Pharmac 1736, 1736,
138.5, 139, 139 (1,405,958), Adelaide Brighton 509, 513, 897, 899, 896.5, 898, 900, 899, 896, 900, 900 204, 205, 204, 204, 204, 203.5, 204, 205, 204.5, 204, 1698, 1699, 1702, 1701, 1698, 1699, 1706, 1706 1696, 1705, 1712, 1722, 1719, 1739, 1731, 1724, 1735,
505, 509.5, 507, 510, 507, 509, 513, 515, 515.5, 513, (2,117,348), Appen 1357, 1369, 1327, 1350, 1331, 205, 206, 205, 206, 205, 205.5, 205, 206, 205.5, 206, (335,897), BWP Tr unt 358, 357, 360, 361, 363, 361, 364, 1726, 1734, 1725.5, 1728, 1729, 1739, 1730, 1736,
515, 513, 514.5, 511.5, 511, 514, 513, 511, 512.5, 513, 1342, 1319, 1323, 1335, 1333, 1323, 1329, 1323, 205.5, 206, 206, 205, 206, 207, 205, 206.5, 206, 205, 363.5, 362.5, 363, 362, 363.5, 362.5, 364, 363, 364, 1739, 1740, 1732, 1726, 1739, 1735, 1725, 1726, 1732,
511, 513, 511, 513, 512, 515, 516, 512, 515.5, 516, 1326.5, 1311, 1316, 1306, 1320, 1299, 1304, 1290, 206, 205, 206 (660,816), Aveo Grp stp 167.5, 167.5, 164, 365, 363.5, 364, 363.5, 364, 365, 363.5, 364, 365, 1731, 1736, 1739, 1734, 1740, 1727, 1733, 1739, 1734,
514, 515, 513, 515, 513, 515, 513, 515, 513, 515, 1294, 1306, 1309, 1301, 1311, 1299, 1301, 1291, 1290, 166.5, 165.5, 166, 165.7, 166, 164.5, 165.5, 167, 166.2, 364.5, 363, 364, 363, 364, 362.5, 363, 362, 363, 361, 1727, 1730, 1726, 1729, 1720, 1720 (12,728), Coca-Cola
512.5, 512, 515, 514 (1,307,991), Afterpay Touch 1368, 1303, 1296, 1299, 1306, 1302, 1293, 1299, 1292, 1294, 167, 166.7, 165.7, 166.2, 165.5, 165.7, 167, 166.5, 362, 361, 363, 362, 366, 365 (2,200,606), BWX 325, Amatil 847, 846, 852, 849, 851, 848, 854, 853, 849, 852,
1368, 1320, 1318, 1339, 1323, 1300, 1325, 1326, 1307, 1282, 1288, 1294, 1289.5, 1299, 1291.5, 1297, 1294, 167.7, 167, 168.5, 168, 166.5, 166, 168, 167.7, 167, 328, 318, 319, 313, 307, 308, 310, 308, 310, 310, 307, 850, 846, 847.5, 850, 848, 847.5, 850, 847, 850, 845,
1315, 1296, 1299, 1289, 1292, 1301, 1298, 1305, 1307, 1304, 1301 (1,058,320), ARB 1664, 1670, 1641, 1642, 166.5, 168.5, 167.5, 168.5, 168, 167, 167.5, 166.5, 167, 310, 302, 306, 308, 302, 303, 305, 304, 307, 305, 309, 844, 849.5, 850, 846.5, 850, 848, 849.5, 848.5, 849,
1295, 1304, 1294, 1299, 1307, 1305, 1309, 1307, 1300, 1632, 1636, 1619, 1624, 1634, 1632, 1624, 1626.5, 166, 166.5, 165, 165.5, 166.5, 166.7, 165.5, 166, 166.5, 307, 309, 308, 306, 307, 305, 302, 307, 306, 312, 308, 850, 848.5, 849, 850, 848, 850, 848, 850, 846, 848,
1304.5, 1313, 1318, 1308, 1316, 1320, 1318, 1310, 1624, 1623.5, 1627.5, 1624, 1626.5, 1624, 1626.5, 166, 167, 167 (2,063,706). 307, 306, 308, 311, 303, 307, 304, 305, 304, 305, 300, 843.5, 841.5, 848, 848 (2,751,418), Cochlear 17157,
1307, 1316, 1310, 1301, 1300, 1309, 1303, 1310, 1306, 1625, 1611, 1614, 1611, 1613, 1622.5, 1619, 1623, 303 (202,169). 17200, 17003, 17029, 16945, 17001, 16867, 16990,
1289, 1293, 1300, 1296 (1,622,412), AGL Energy 1929, 1622, 1618, 1620, 1625, 1617, 1619, 1623, 1624, 1619, 16909, 16963, 16882, 16895, 16971, 16957, 16868,
1911, 1946, 1944, 1930, 1942, 1924, 1929, 1946.5, 1621, 1616, 1613, 1618, 1617, 1614, 1618, 1615, B Bank of Qld 975, 977, 970, 975.5, 969, 974.5, 972, 16912, 16821, 16839, 16899, 16900, 16780, 16835,
1944, 1949, 1947, 1941, 1948.5, 1941, 1945, 1937, 1614.5, 1618, 1615, 1619, 1619 (224,921), Ardent 977, 972.5, 976.5, 974.5, 978, 977, 974, 969.5, 973, C Cardno 105, 105, 100, 100.5, 101, 100.5, 101, 100.5, 16792, 16820, 16866, 16853.5, 16807, 16812, 16835,
1939.5, 1945, 1944.5, 1939, 1942, 1949, 1946, 1947.5, Leisure def 149.5, 149.5, 146.5, 155.5, 150, 151, 152, 970, 972.5, 966, 967, 970, 972, 971, 974, 972, 975, 100.5, 100, 100.5, 100, 99.5, 101, 99.5, 101, 100.5, 16830, 16903, 16870, 16822, 16800, 16847, 16831,
1953.5, 1952.5, 1956, 1959, 1954.5, 1955, 1948, 1949, 152.2, 149.5, 150.5, 149.5, 150, 149.5, 150.5, 149.7, 973, 977, 976, 973, 975, 973, 974.5, 970, 971, 974.5, 101, 100.7, 105, 104.5, 101.5, 100.5, 101.2, 101, 103.5, 16878, 16883, 16833, 16804, 16880, 16836, 16773,
1955, 1954.5, 1950, 1949, 1953.5, 1949, 1954.5, 1954, 973, 975, 976, 974, 975.5, 973, 975, 973, 977, 977 102.5, 101, 101.5, 103, 100.5, 101.5, 99.5, 105, 105
1948, 1953.5, 1945, 1946.5, 1940, 1936, 1945, 1943.8 150, 149.7, 151, 150.5, 149.5, 146.5, 149, 147.5, 147, (989,799), nyr3qut 9960, 9920, 9960, 9959, 9960, 9923, (70,189), Carsales.com 1182, 1190, 1172, 1175, 1168, 16809, 16856, 16833.5, 16878, 16841, 16935, 16935
(2,143,895), ALS 767, 767, 751, 761, 752, 757, 754, 148.5, 147, 147.5, 144.5, 145, 144.5, 141.5, 141.7, 138, 9921.5, 9921, 9920, 9920.5, 9920, 9910 (2,172), Bapcor 1160, 1161, 1164, 1160, 1162, 1158, 1159, 1161.5, (136,625), Coles Grp 1155, 1155, 1185, 1180, 1200,
755, 756, 749, 747, 750, 743, 745.5, 741, 742, 750.5, 139.5, 142, 140, 142.5, 142, 139.5, 140, 142, 141.5, 643, 641, 655, 644, 646, 645, 637, 636, 635, 633, 636, 1162.5, 1157, 1163, 1158, 1168, 1157, 1158, 1162, 1184, 1193.5, 1196, 1185, 1187, 1192, 1190, 1198,
745, 748, 745.5, 749.5, 748, 751, 752, 747.5, 746, 750, 150, 150 (1,372,003), Arena REIT stp 241, 241, 241, 240, 634, 636, 634, 635.5, 634, 634.5, 632, 633, 635.5, 634, 1158, 1163, 1162, 1153, 1154, 1148, 1149, 1158, 1150, 1193, 1188, 1195, 1190, 1188, 1199, 1198.5, 1191,
749, 750, 751, 747, 749, 746, 748.5, 743, 747, 743.5, 239, 240, 241, 240, 239, 241, 240, 240.5, 240.5, 240, 635, 635.5, 634, 635, 634, 635.5, 631, 632, 629, 631, 1149, 1153, 1148, 1153.5, 1149, 1145, 1144.5, 1152.5, 1195, 1194, 1213, 1209, 1199, 1205, 1201, 1203, 1209,
743, 745.5, 744.5, 741, 746, 742.5, 745, 741, 740, 747, 240.5, 240, 240.5, 240, 240.5, 240, 240.5, 237, 241, 629, 632, 629, 630, 629, 631, 629, 631, 630.5, 629, 1150, 1146, 1149, 1145, 1151, 1144, 1147 (1,373,335), 1205, 1202, 1201, 1205, 1204, 1193, 1190, 1198, 1191,
747 (1,275,256), Altium 2250, 2255, 2208, 2223, 2195, 239.5, 239, 240.5, 240, 240.5, 240, 240.5, 240, 241, 628, 631, 631 (1,669,534), Bega Cheese 592, 601, 589, Cedar Woods Prop 506, 506, 508, 508, 505, 506, 506, 1203, 1206, 1198, 1199, 1192, 1196, 1193, 1194, 1210,
2197, 2165, 2174, 2159, 2170, 2154, 2166, 2136, 2151, 240, 241, 240.5, 242, 241, 245, 244 (212,130), Aristocrat 590, 587, 590, 584, 586, 583, 585, 583, 585.5, 586, 506.5, 505, 504, 505, 506, 505, 505.5, 506, 505.5, 506, 1210 (4,583,350), Collins Foods 675, 675, 683, 681.5,
2141, 2146, 2132, 2137, 2151, 2149, 2133, 2146, 2132, Leisure 2259, 2228, 2261, 2242.5, 2267, 2265, 2245, 584, 585, 583, 584, 586, 584, 586, 584, 585, 585.5, 508, 507.5, 506, 506.5, 506, 506.5, 505.5, 505, 506, 675, 680, 689, 685, 680, 683, 688, 687, 688.5, 685,
2143, 2161, 2163, 2152, 2160, 2155, 2156, 2167, 2164, 2239, 2249.5, 2244, 2230.5, 2238.5, 2224, 2235, 584.5, 587, 586, 588, 587, 590, 589, 591, 591.5, 587, 504.5, 505, 504, 505, 504, 505, 504, 505, 504, 503, 689, 688.5, 685, 684, 688, 687.5, 686, 690, 686, 688,
2159, 2160, 2164, 2160, 2164, 2159.5, 2164, 2161, 2224.5, 2231, 2202, 2215, 2228, 2221, 2216.5, 2213.5, 588, 587.5, 584, 586, 584.5, 585, 586.5, 584.5, 585, 506, 506 (26,696), Centuria Ind REIT ord unt 285, 285, 685, 686.5, 682, 685, 689, 688, 689.5, 686, 689.5, 686,
2152.5, 2158, 2149, 2159, 2158.5, 2149, 2152, 2143, 2231, 2234, 2222.5, 2229, 2235, 2224.5, 2225, 2220, 587, 587 (253,814), Bellamys Aust 776, 793, 771, 773, 283, 283, 285, 283, 285, 283, 284, 285, 284, 285, 284, 687, 686, 687, 684, 685.5, 685, 684, 685.5, 685, 686,
2151 (438,659), AMA Grp 103.5, 103.5, 104, 102, 101, 2223, 2218, 2227, 2221, 2223, 2217, 2222.5, 2214.5, 766, 771, 760, 763, 756, 754, 761, 759, 752, 755, 751, 285, 283, 285, 284, 285, 284, 285, 284, 284.5, 287, 687, 684, 686.8 (446,047), C'wlth Bank of Aust 6935,
100, 100.5, 98.5, 103, 101.5, 100.5, 100.7, 98.5, 99, 2213, 2222, 2213, 2219, 2213, 2215, 2204, 2212, 2198, 754, 750, 751, 755, 753, 748.5, 751, 745, 746, 749, 285, 286, 285, 286, 285, 286, 285, 286, 285, 287, 286, 6924, 6978, 6970, 6943, 6935, 6956, 6944, 6961, 6956,
100.5, 101.5, 100.5, 100, 100.5, 100, 100.5, 99.5, 100, 2198 (4,830,409), ARQ Grp 212, 212, 214, 212, 215, 213, 745, 748, 745, 746, 755, 754, 749, 750, 746, 747, 745, 287, 285, 287, 287 (163,468), Centuria Metropol ord unt 6941, 6949, 6962, 6954, 6941, 6950, 6922, 6918, 6935,
99, 100, 99.5, 99, 100, 99, 99.5, 98.5, 99.5, 99, 101.5, 216, 215, 215, 209, 212, 209, 215, 214, 213, 214, 213, 748, 745, 750, 748, 753, 750, 749, 753, 749, 753, 751 237, 237, 237.5, 237, 237.5, 237, 237.5, 238, 238, 6932, 6903, 6902, 6915, 6910, 6938, 6947, 6925, 6926,
99.5, 98.5, 99, 99.5, 99 (889,894), Amaysim Au 108, 214, 213, 214, 213.5, 214, 213, 214, 212, 213, 212.5, (1,527,368), Bendigo&Adelaide Bk 1060, 1060, 1053, 237.5, 238, 237, 238, 237.5, 238, 237.5, 238, 237.5, 6945, 6936, 6952, 6946, 6935, 6924, 6941.5, 6941,
107.5, 108.5, 108.2, 108, 108.5, 108.5, 107.5, 108.5, 213, 211, 206, 210, 207, 209.5, 207, 206, 209, 206, 1056, 1052, 1058, 1055, 1058.5, 1058, 1055, 1056.5, 238, 237.5, 238, 237.5, 238, 237.5, 238, 237.5, 238, 6916, 6922, 6945, 6930, 6944.5, 6939, 6925.5, 6931,
108, 109, 108.5, 109.2, 109.5, 109.2, 109.5, 108.5, 109, 210, 205, 205 (27,570), Asaleo Care 71, 70, 83, 82, 78, 1059.5, 1058.5, 1055.5, 1057, 1054.5, 1057, 1057.5, 238, 237.5, 237, 238, 237, 238, 237, 236, 239, 237, 6941, 6934.5, 6949.5, 6940, 6967, 6967 (2,910,742),
108.5, 108.7, 108.5, 108.5, 109, 109.2, 108.5, 108.7, 82, 86, 83, 89, 87.5, 84.5, 85, 94.5, 91.5, 88.5, 86, 90.5, 1052, 1056.5, 1055.5, 1058.5, 1058, 1060, 1058, 1061, 241, 238 (1,559,275), Challenger 950, 949.5, 959, 957, nyr3qut 9652, 9652, 9627, 9620, 9622.2, 9630, 9625,
108.5, 109, 108, 108, 108.5, 108, 109.5, 107.5, 110, 90, 92.5, 92.7, 89, 90, 96.2, 93.7, 90.5, 93, 94.5, 95, 92, 1059, 1063, 1062.5, 1059, 1060, 1057.5, 1060.5, 1058, 962, 961, 955, 959, 957.5, 951, 955.5, 951, 952.5, 944, 9622.1, 9622, 9635, 9630, 9640, 9630, 9635, 9635,
109.5, 109.5, 107, 107 (98,916), Amcor 1347, 1335, 92.7, 90.5, 90, 85.7, 87.5, 83, 84, 86, 85, 85.5, 88.5, 1058.5, 1062, 1060, 1062, 1061, 1063.5, 1062.5, 1060, 948, 943, 946, 951, 948.5, 943, 945, 951.5, 950, 957, 9648, 9648.9, 9635, 9648.9, 9630, 9630.1, 9630,
1349, 1343, 1350, 1349, 1343, 1344, 1350, 1346, 87.5, 86.5, 86, 89.5, 90, 88.5, 91, 91 (9,009,126), ASX 1061, 1059, 1063, 1062 (829,321), lpyr6ut 10000, 959, 955, 957, 952, 953.5, 957, 955, 951, 950, 953, 9648.9, 9630, 9648.9, 9641, 9648.9, 9649, 9658,
1350.5, 1347, 1350, 1347.5, 1348.5, 1335, 1332, 6012, 6019, 5972, 5964, 5988, 5986, 5952, 5965, 5983, 10001, 10000, 10003, 10004, 10000 (1,673), lpyr6ut 952, 948, 947, 949.5, 948.5, 942.5, 943.5, 936, 943, 9650.1, 9659, 9640, 9650, 9645, 9669, 9669 (27,885),
1340.5, 1341, 1336, 1337, 1339, 1337.5, 1340, 1339, 5988, 5976, 5975, 5997, 5998, 5985, 5998, 5979, 5996, 10100, 10085, 10080, 10055.2, 10055, 10050, 10011, 941, 938, 936, 942, 942 (1,625,851), lpyr3qut 10025, nyr3qut 10465.5, 10475, 10465, 10460, 10463, 10460,
1337, 1337.5, 1339.5, 1338, 1341, 1339.5, 1334, 1337, 5993, 5976, 5977, 5990, 5986, 5996, 6002, 5982, 5986, 10032, 10025.2, 10050, 10042, 10060, 10050.2, 10026, 10025 (459), nyr3qut 10300, 10255, 10275, 10446.1, 10459.9, 10449.1, 10451, 10459.9, 10455,
1335, 1337, 1333, 1335, 1332, 1335, 1330, 1334, 1337, 5976, 5978.5, 5991, 5990, 5981, 5975, 5988, 5989, 10050, 10051, 10050, 10089, 10057, 10050, 10060 10276, 10280, 10298.9, 10299, 10300, 10299, 10300, 10453, 10451, 10449.1, 10449, 10448, 10445, 10439,
1335, 1336, 1334, 1333, 1339.2, 1339 (5,562,015), AMP 5976, 5975, 5986, 5984.5, 5976, 5982, 5967, 5974, (6,323), lpyr3ut 9975, 9998, 9999.9, 10000, 9998, 10320, 10305 (5,402), Charter Hall Edu Tr unt 290, 290, 10448.7, 10439, 10438, 10440, 10439, 10440,
246, 246, 243, 245, 242, 243, 242, 240, 242.5, 240.5, 5984, 5985, 5976, 5974, 6007, 6007 (292,313), Atlas 10001, 10000, 9998, 9945, 9990, 9925, 9990 (3,907), 294, 290, 292, 290, 289.5, 290, 286, 287, 288, 287.5, 10462.4, 10457.9, 10458, 10454.8, 10455, 10454.8,
241.5, 240, 242, 241.5, 240, 242, 241, 242, 243, 241, Arteria stp 669, 669, 673, 666, 675, 674.5, 669.5, 670, Bingo Ind 214, 214, 210, 213, 212, 213, 211, 212, 211, 287, 289, 288.5, 287.5, 289, 290, 289, 290, 289, 289, 10455, 10460, 10455 (14,209), nyr3qut 10118, 10100,
242, 241, 243, 240, 241.5, 240, 241.5, 241, 240, 241, 673, 670, 669, 673.5, 676, 673, 674, 672, 672.5, 675.5, 211.5, 211, 212, 211, 213, 212, 213, 211, 212, 213, 289.5, 289, 290, 290.5, 291.5, 291.5, 292, 291, 292, 10076, 10075, 10060, 10094, 10095, 10098, 10099,
239, 241, 239.5, 239, 240, 239, 240.5, 239, 241, 241 673, 675.5, 675, 677.5, 676, 677.5, 677, 676, 677, 211.5, 212, 213, 212, 213, 211.5, 212, 211.5, 213, 291, 291.5, 294, 293, 290, 290 (39,153), Charter Hall Grp 10100, 10085, 10080, 10085, 10090, 10089, 10086,
(6,444,170), nyr3qut 10385, 10386, 10385, 10375, 673.5, 675.5, 675, 672.5, 672, 675, 674, 675, 673, 675, 211.5, 213, 211.5, 213, 211.5, 212, 213, 214, 213, 214, forus 693, 693, 698, 697, 700, 701, 698, 699, 704, 10087, 10088, 10083, 10085, 10088, 10085, 10086,
10355 (1,006), Ansell 2286, 2286, 2262, 2267, 2275, 674, 672.5, 673, 675, 673.5, 675, 674, 680, 680 212.5, 214, 212.3, 213 (1,661,305), Blackmores 12470, 703.5, 707.5, 706, 708, 706, 709, 707, 710.5, 709, 10087, 10088, 10089, 10088, 10089, 10088, 10087,
2270, 2256, 2262, 2256, 2258, 2272, 2267, 2282, 2281, (1,985,184), Auckland Intl Airport 680, 679, 681, 680.5, 12495, 12322, 12358, 12276, 12329, 12170, 12149, 712.5, 711, 713, 711, 712.5, 714, 713.5, 718, 717, 719, 10083, 10085, 10080, 10080.1 (10,415), nyr3qut 9795,
2269, 2280, 2272, 2285, 2277, 2263.5, 2263, 2271, 681, 680.5, 682, 683, 682, 682.5, 684, 685, 682, 683, 12257, 12285, 12212, 12220, 12320, 12252, 12313, 718, 715, 717, 715, 715.5, 717, 716, 722, 720, 724, 9785, 9770, 9755, 9750, 9758, 9760, 9761, 9774, 9761,
2263, 2254, 2255, 2249, 2251, 2250, 2247, 2248, 682, 683, 684, 685, 684, 685, 684.5, 683, 683, 681, 12333, 12240, 12262, 12310, 12245, 12290, 12254, 721, 722, 719, 721, 722, 721, 722, 721, 727, 725 9760, 9758, 9755, 9760, 9774, 9780, 9774, 9779.9,
2245.5, 2250, 2245, 2246, 2239, 2238.5, 2234, 2239, 683, 684, 683, 684, 683, 683, 684, 685, 682, 684, 685, 12296, 12273, 12329, 12314, 12282, 12301, 12271.5, (2,323,299), Charter Hall Retail unt 455, 455, 459, 455, 9775, 9774, 9755, 9765, 9751, 9750, 9770, 9730, 9750,
2226.5, 2237, 2229, 2235, 2229, 2231, 2248, 2248 683, 679, 680, 681, 682, 678, 680 (77,081), Aurizon 12286, 12316, 12323, 12282, 12293, 12327, 12336, 457, 458.5, 458, 459, 460, 462, 460, 461, 460, 460.5, 9770, 9780, 9783, 9789.9, 9790 (8,724), Computershare
(451,297), ANZ Banking Grp 2617, 2620, 2591, 2595, Hldgs 430, 430, 427, 428, 430, 429.5, 428, 430, 429, 12302, 12329, 12280, 12300, 12252, 12246, 12274, 464, 463.5, 466, 463, 465, 464, 465.5, 464, 464.5, 466, 1740, 1734, 1782.5, 1766, 1778, 1772, 1759, 1768,
2606, 2585, 2598, 2591, 2597, 2595, 2588, 2587, 2597, 431, 429, 431, 432, 430, 431, 430, 432, 431, 433, 432, 12269, 12241, 12245, 12269.5, 12245, 12302, 12280 465.5, 467, 465, 466, 465, 464, 465, 463.5, 462, 463, 1788, 1794, 1780, 1785, 1794, 1789, 1796, 1799, 1791,
2591, 2583, 2585, 2566, 2567, 2574.5, 2571, 2557, 433, 432, 433, 431.5, 432, 433, 432, 433, 432, 433, (33,085), Blue Sky Alt Invest 108, 107, 107.5, 106.5, 106, 462, 464, 462, 464, 462, 467, 467 (2,404,611), Chorus 1795, 1791, 1794.5, 1777, 1781.5, 1763, 1779, 1768,
2560, 2571, 2568, 2578, 2579, 2570, 2569, 2576, 2574, 432, 432.5, 432, 434, 433.5, 432, 434, 433, 436, 436 105, 106, 106.5, 106, 105, 105.5, 105, 105.5, 106, 107, 442, 442, 446, 447, 448, 449, 448.5, 449, 449.5, 449, 1760, 1773, 1766, 1773, 1764, 1781, 1770, 1778, 1775,
2583, 2580, 2573, 2575, 2568, 2574, 2564, 2574, 2568, (8,597,309), AusNet Services 157, 156, 157.5, 156.5, 109, 107.5, 107, 106, 106.5, 106, 106.5, 107, 106.5, 449, 448, 449, 450, 449, 450, 451, 449, 450, 451, 450, 1779.5, 1779, 1774.5, 1777, 1773.5, 1775, 1772.5,
2576, 2574, 2567, 2570.5, 2564, 2571, 2562, 2567 158, 157, 157.5, 157, 158.2, 157.5, 157.2, 158, 157.5, 105.5, 105, 105.5, 103.5, 103, 102.5, 106.5, 104, 102 451, 450, 451.5, 450, 451, 450, 451, 450, 451, 450, 1775, 1772, 1775, 1772, 1770, 1774, 1772, 1782, 1782
(7,488,881), nyr6qut 10115, 10125, 10144, 10125, 158, 157.5, 157.7, 158.5, 158.7, 158, 158.5, 158, 159, (118,999), Boral 514, 518, 507, 509, 513, 514, 509, 508, 449, 450, 448, 450, 449, 450, 449, 450, 449, 450, 450 (2,144,660), Corporate Travel 2340, 2358, 2334, 2336,
10141, 10142, 10130, 10142, 10125, 10142, 10147, 158.7, 159.5, 159.2, 159.5, 159.2, 159.5, 158.5, 159, 511, 512, 510, 508, 511, 510, 507.5, 509, 505, 506, (251,809), Charter Hall Long W stp 420, 420, 412, 410, 2286, 2303, 2274, 2273, 2286, 2284, 2261.5, 2267,
10125, 10147, 10148, 10147 (6,927), nyr6qut 9994, 158, 158.7, 158, 159, 158.5, 159, 158.5, 159, 158.5, 509, 508, 505, 504, 507.5, 508.5, 506, 507, 506, 507, 413, 411, 409, 410, 408, 408.5, 410, 409, 408, 410, 2249, 2259, 2244, 2250, 2232, 2239, 2224, 2227, 2211,
9983, 9982, 9980, 9972, 9970, 9967, 9961, 9962, 9961, 159, 158.5, 159, 158.5, 159, 159 (5,156,526), Aust 505, 504.5, 507, 504.5, 506, 504, 506, 503, 502.5, 506, 408.5, 410, 409, 410, 408.5, 410, 409, 410, 409.5, 410, 2214, 2232, 2230, 2266, 2262, 2297, 2262.5, 2276,
9972, 9962, 9971.9, 9962, 9961, 9962, 9971.8, 9962, Agricult Co 117.5, 117.5, 118, 117.5, 119.5, 119.7, 118, 503.5, 507, 504.5, 506.5, 503.5, 506, 504, 507, 506 409.5, 410, 409, 409.5, 412, 411, 412, 411, 412, 411, 2274, 2292, 2295.5, 2287, 2297, 2293, 2282, 2277,
9944, 9900.2, 9910, 9971.9, 9916, 9911.2, 9912, 117.5, 118, 117.5, 118.5, 117.5, 118, 117.5, 118, 118.5, (3,281,009), Brambles 1033, 1036, 1024, 1023, 1027, 411.5, 411, 412, 411.5, 411, 417, 417 (1,155,848), Cimic 2291, 2286, 2278, 2277, 2291, 2285, 2275.5, 2281,
9911.2, 9972, 9990, 9916.2, 9916.1, 9916, 9921.1, 117, 117.2, 116.5, 116.7, 116.5, 116, 116.5, 116, 115.5, 1028, 1021, 1024, 1027, 1023, 1022, 1027, 1026, 1020, Grp 4100, 4095, 4138, 4091, 4125, 4122, 4082, 4102, 2276, 2275, 2285.5, 2276 (392,773), Costa Grp 734,
9979.9, 9924, 9925.1, 9979.9, 9950, 9940, 9926.1, 116.5, 115.5, 116.2, 116, 116.7, 116.5, 117, 116.5, 1025, 1020, 1021, 1024, 1019, 1024, 1020, 1022.5, 4122, 4114, 4147, 4151, 4135, 4149, 4125, 4141, 4114, 745, 729, 734, 730, 734, 730, 731, 735, 737, 734, 736,
9927.9, 9940, 9968, 9937.7, 9938.1, 9967.9, 9968 116.7, 116.5, 116, 116.5, 116, 117, 116.5 (437,549), 1020, 1022, 1018, 1017, 1020, 1018, 1021, 1018, 1023, 4117, 4131, 4132, 4111, 4121, 4140, 4135, 4149, 4152, 738, 736, 738, 735, 738, 736.5, 739, 735.5, 736, 738,
(12,105), nyr6qut 10025.5, 10025.2, 10025, 10050, Aust Pharmaceutical 146, 149, 144.5, 146.2, 147, 145, 1022, 1024, 1021, 1020, 1022, 1021, 1018, 1020, 4138, 4134, 4144, 4137, 4153, 4158, 4144, 4143, 4164, 738.5, 736, 738, 736.5, 738, 737, 741, 739, 740.5, 741,
10030, 10025.5, 10025, 10020, 10018.2, 10020, 146.5, 145.5, 144.7, 145.5, 145, 146.2, 146, 145.5, 1017.5, 1018, 1022, 1022 (2,974,684), Bravura Solution 4163, 4153, 4148, 4162, 4153, 4157, 4143, 4137, 4149, 738, 737, 739, 736, 738.5, 736, 737.5, 736, 738.5, 738,
10018, 10020, 10019, 10018, 10011, 10010, 10015, 145.7, 144.7, 145.2, 146.2, 146, 145.2, 145.5, 145, 365, 365, 370, 368.5, 363, 364, 360, 360.5, 356, 355, 4133, 4144, 4140, 4168, 4168 (227,960), Class 180, 736, 738, 735, 736, 738, 738 (1,018,751), Credit Corp Grp
12
Tables
COURSE OF SALES cont’d

1902, 1914, 1878, 1893, 1885, 1887, 1891, 1888, 1892,
1884, 1891, 1890, 1898, 1899, 1891, 1876, 1888.5,
H Hansen Tech 350, 350, 358, 356, 354, 355, 354, 353, 10521, 10547, 10539, 10540, 10541, 10548, 10550,
10535, 10545 (2,685), nyr3qut 10180, 10175.5, 10205,
420, 419, 416, 418, 413.5, 413, 419, 416, 419, 418,
417, 418, 417, 419, 418.5, 421, 419, 421.5, 421, 424,
281.5, 281, 283, 282, 283, 282, 285, 283, 284, 283,
284, 283, 285, 285 (139,463), Sigma Health 46.5, 46, 47,
354, 355, 354, 350, 353, 352, 350, 351, 349, 348.5,
1888, 1885, 1886, 1900.5, 1901, 1897, 1898, 1895, 350, 348, 349.5, 349, 349, 348, 349, 349, 350, 349, 10180, 10200, 10208, 10181, 10207, 10181, 10206, 421, 425, 423, 420, 421.5, 421, 424.5, 425, 419, 420, 46.7, 47, 47, 47.2, 47, 47, 47, 46.5, 47, 46.5, 47, 46.5,
1896, 1901, 1896, 1901, 1899, 1900, 1897, 1900, 1897, 350, 351, 353, 352, 351, 352, 350, 348, 349, 342, 348, 10185, 10205, 10206, 10181, 10204, 10182, 10200, 419, 419.5, 419, 416, 417, 415, 417, 415, 417, 415, 47, 46, 46.5, 46.7, 46, 46.5, 46, 46.5, 46, 46.5, 46, 46.5,
1898.5, 1896, 1898, 1893, 1894, 1889, 1885, 1887, 342, 344, 347, 346 (101,886), Harvey Norman 324, 324, 10204, 10184, 10200, 10185, 10200, 10185, 10197, 414, 419, 418 (674,834), Orica 1741, 1751, 1740, 1741, 46, 46.5, 46, 46.5, 46, 46.5, 46, 46.2, 46, 46.5, 46, 46,
1882, 1883, 1892.8, 1892.8 (99,961), Cromwell Prop stp 327.5, 323, 326, 325, 327, 326, 327.5, 327, 328.5, 328, 10200, 10182, 10197, 10193, 10182, 10191, 10182, 1732, 1737, 1723, 1729, 1734, 1731, 1736, 1728, 1738, 45.5, 46 (2,284,758), SkyCity Entertain 338, 338, 339,
101, 100.5, 101.5, 101, 101.5, 101, 102, 102.5, 102, 328.5, 328, 329.5, 328, 329.5, 330, 329, 330, 329, 330, 10188, 10150, 10200, 10200 (27,009), Magellan Fin Grp 1732, 1734, 1728, 1731.5, 1741, 1739, 1732, 1736, 340, 342, 339, 340, 338, 339, 338, 340, 339, 340, 339,
102.5, 101.5, 101.2, 102, 101.5, 102, 101.5, 102, 101.5, 329, 330, 329, 330, 329.5, 333.5, 333, 330, 332.5, 332, 2650, 2651, 2619, 2642, 2675, 2680.5, 2649, 2660, 1731, 1733, 1737, 1731, 1729, 1736, 1734, 1738, 1736, 340, 341, 341, 340, 339.5, 339, 340.5, 340.5, 340,
102, 101.5, 102, 101.5, 103, 102.2, 102.5, 101.7, 102, 330, 330.5, 329, 332, 331, 330, 330.5, 330, 330.5, 329, 2642.5, 2640, 2666.5, 2652, 2663, 2656.5, 2642, 2648, 1734, 1732.5, 1736.5, 1735.5, 1725, 1723, 1730, 1726, 340.5, 341, 340.5, 340.5, 340.5, 341, 340.5, 343, 342,
101.5, 102, 101.5, 102, 101, 101.5, 101.7, 101.5, 102, 330, 330 (4,309,921), Healius 255, 255, 258, 256, 259, 2632, 2640, 2653, 2652, 2632, 2630, 2650, 2646, 1730.5, 1730, 1724, 1725, 1729, 1726, 1727, 1737, 345, 343, 342, 343, 342, 344, 344 (226,066), Smartgrp
101.5, 102, 102 (7,559,637), Crown Resorts 1155, 1161, 257, 259, 265, 263, 261, 260, 261, 260, 261, 260, 261, 2656.5, 2659, 2648, 2656, 2652, 2654, 2664.5, 2665, 1737 (595,570), Orora 334, 333, 335, 334, 332, 333, 972, 972, 986, 978, 965, 971, 968, 969, 973, 969, 972,
1153, 1156, 1162, 1151, 1157, 1153, 1160, 1156, 1162, 260, 262, 261, 262, 260, 262, 261, 262, 261, 262, 261, 2655, 2656, 2676, 2678, 2665, 2670, 2680, 2667, 2679, 330, 331, 331, 334, 332, 334, 332, 333, 331, 331.5, 970, 972, 971, 969, 970.5, 976, 970, 969, 975, 973,
1158, 1160.5, 1159.5, 1157, 1159, 1157, 1155, 1159, 262, 261, 263, 261, 262, 261, 263, 262, 266, 264 2683, 2676, 2674, 2681, 2673, 2675, 2708, 2708 331, 332, 330, 332, 331, 332, 331, 332, 331.5, 330, 976, 975, 970, 971.5, 975, 981, 980, 973, 972.5, 976,
1154, 1158, 1157, 1155, 1158, 1155, 1156, 1155, (810,802), Healthscope 225, 225, 227, 226, 225, 226, (632,818), Mayne Pharma 95, 96, 94.5, 95, 94.5, 93, 330.5, 329, 330.5, 329, 330, 329, 330, 329, 330, 328, 975, 972, 973, 972, 973, 969, 972, 969, 970, 973, 971,
1156.5, 1156, 1153, 1153.5, 1157, 1156, 1153.5, 1154, 225, 225.5, 225, 225.5, 225, 225, 226, 225, 225.5, 225, 92.7, 94, 93.2, 95, 94.5, 95, 94.2, 94.5, 95.5, 95, 94.2, 329, 330, 328, 329, 331, 330 (2,389,224). 969, 977, 974 (966,680), Sonic Healthcare 2247, 2247,
1155.5, 1153, 1157, 1156, 1157.5, 1155.5, 1158.5, 225.5, 225, 226, 225, 225.5, 225, 225.5, 225, 226, 225, 94.5, 95.5, 95, 95.2, 94.5, 94.7, 94.5, 95, 94.5, 94.2, 95, 2261, 2258, 2250, 2239, 2253, 2258, 2244, 2250, 2245,
1157.5, 1155, 1157, 1154.5, 1157 (1,506,174), CSL 225.5, 225, 226, 225, 226, 225, 226, 224, 225, 224, 94.5, 95, 94.5, 95, 94.5, 95, 94.5, 95.5, 95, 95.5, 95,
95.5 (2,993,453), McMillan Shakespr 1390, 1390, 1406,
P Pact Grp Hldgs 347, 348, 341, 342, 340, 338, 339, 337, 2253, 2254, 2244, 2250, 2240.5, 2239, 2248, 2246,
17829, 17783, 17946, 17745, 17834, 17763, 17636, 225, 224, 225, 225 (2,403,511), Hotel Prop Inv stp 322, 338, 340, 337, 340, 339, 335, 335.5, 333, 335, 335.5, 2235, 2243, 2235, 2238, 2243, 2237, 2240, 2236, 2242,
17702, 17822, 17808.5, 17860, 17832, 17932, 17912, 322, 322.5, 320, 319, 320, 320.5, 319.5, 319, 320, 1390, 1400, 1399, 1382, 1389, 1403, 1389, 1388, 1396, 335, 336.5, 335, 337, 335.5, 337, 338, 337, 336.5, 337, 2238, 2242, 2237, 2235, 2240, 2238, 2246, 2237, 2230,
17829, 17863, 17830, 17835, 17897, 17898, 17835, 319.5, 319, 318, 320, 319.5, 319, 320, 317, 318.5, 318, 1393.5, 1388, 1392, 1392.5, 1388, 1372, 1377, 1386.5, 337.5, 336, 337, 336.5, 335, 337, 336, 335, 336.5, 336, 2234, 2226, 2231.5, 2225, 2230.5, 2225, 2226, 2239,
17877, 17794, 17865, 17830, 17850, 17801, 17832, 319, 318, 319, 318.5, 319, 318, 319, 317.5, 317, 319, 1384, 1378, 1377, 1384, 1381, 1377, 1390, 1388.5, 336.5, 337, 335, 337, 335, 337 (586,708), Pendal Grp 2239 (702,186), Spark Infrastructure forus 232, 232,
17794, 17802, 17868, 17859, 17820, 17783, 17823, 317, 317, 319, 318.5, 318, 319.5, 319, 320, 319, 320 1379, 1385, 1384, 1380, 1383, 1379, 1381, 1377, 821, 824, 814, 819, 814, 816, 807.5, 812, 806, 810, 231.5, 232, 233, 232, 232.5, 233, 234, 234, 233, 234.5,
17793, 17843, 17844, 17761.5, 17785, 17748, (77,653), HT&E 186, 187.5, 182, 185, 182, 181.5, 182.5, 1380.5, 1375, 1381.5, 1379.5, 1375, 1376, 1386, 1386 814.5, 809, 810.5, 805, 811, 806, 807, 810, 809, 806, 235, 233, 235, 234, 235, 234, 235, 234, 235, 234.5,
17765.5, 17630, 17688, 17788, 17772, 17826, 17795, 181.5, 182, 181, 182, 181.5, 182.7, 182.5, 183.5, 183, (343,510), Medibank Private 240, 241, 238, 239, 238, 804, 809, 810, 807, 808, 811, 809, 810, 816, 814, 817, 235, 234.5, 235, 234.5, 235, 233.5, 235, 234.5, 235,
17924, 17924 (786,398), CSR 306, 307, 303, 303.5, 307, 182.7, 183, 183.2, 183, 183.5, 184, 185.5, 185, 185.5, 236, 239, 238, 237.5, 239, 237.5, 239, 237, 239, 237.5, 813, 816, 813, 814, 816, 815, 813, 816, 814, 813, 816, 234, 235, 234.5, 235, 234, 235, 234, 234.5, 235, 234,
305, 302, 300.5, 304, 301.5, 302, 303, 302.5, 301, 185, 183, 184, 183.5, 184, 183, 182.5, 182, 183, 182.5, 238.5, 239.5, 240, 239, 240, 239, 240, 239, 241, 240, 814, 818, 818 (649,999), Perpetual 3531, 3535, 3511, 235, 234, 235 (3,107,486), Spark New Zealand 400,
301.5, 297, 299, 302.5, 299, 300.5, 299.5, 301, 299.5, 183, 182, 183, 182, 182.5, 182, 182.7, 181, 184.5, 182 241, 240, 241, 240, 241, 240, 241, 240, 241.5, 241, 3523, 3538, 3537, 3511, 3518, 3534, 3544, 3530, 3534, 399.5, 401, 399.5, 401, 399.5, 401, 400.5, 402, 401,
301, 300, 299, 300, 299.5, 299, 298.5, 300, 299.5, 298, (100,396), HUB24 1340, 1340, 1352, 1340, 1320, 1327, 240, 241, 240, 241 (4,753,642), Megaport 375, 374, 373, 3524, 3519, 3529, 3508, 3509, 3515, 3516, 3501, 3504, 402, 401, 401.5, 403, 401.5, 403, 402, 403, 402, 402.5,
297, 298.5, 296.5, 299, 297.5, 299, 298, 298.5, 298, 1300, 1301, 1288, 1296, 1305, 1292, 1298, 1309, 1305, 371, 370, 371, 371.5, 371, 370.5, 370, 369, 369.5, 369, 3517, 3512, 3521, 3532, 3519, 3532, 3525, 3532, 3543, 403, 402.5, 403, 402, 402.5, 401.5, 402, 402.5, 401.5,
299, 298, 299, 297.5, 299, 299 (4,963,610), CYBG cdi 1294, 1295, 1286, 1287, 1271, 1275, 1280, 1275, 1279, 368, 367, 365, 364.5, 365, 365.5, 365, 366, 365, 364.5, 3542, 3535, 3539, 3548, 3550, 3539.5, 3539, 3550, 402.5, 402, 401.5, 402, 399, 400, 397, 399, 398, 400,
340, 344.5, 337, 338.5, 340, 338, 335, 336.5, 340, 337, 1280, 1287.5, 1286, 1280, 1285, 1302, 1300, 1309, 365, 364, 365, 364.5, 364, 365, 364.5, 365, 366, 365.5, 3544, 3552, 3551, 3546, 3545, 3555, 3549, 3537, 3540, 401, 399, 400, 399, 399 (1,289,979), SpeedCast Intl 351,
333, 332, 336, 335, 331, 333, 332, 335, 333, 330, 331, 1299.5, 1305, 1302, 1297, 1298, 1302, 1301, 1307, 365, 366, 365.5, 365, 364, 364.5, 365, 364.5, 364, 362, 3553, 3549 (95,959), Pinnacle Invest 539, 539, 528, 530, 352, 349, 350, 360.5, 352, 354, 349, 351, 354, 351,
332, 330.5, 333, 332, 334, 332, 333, 332, 333, 332, 1305, 1307, 1303, 1304, 1298, 1295, 1313, 1313 360, 364, 365, 366, 367, 362 (595,007), Mesoblast 533, 529, 530, 529.5, 525, 527, 529, 525, 530, 528, 354, 350, 351, 346, 348, 345, 342, 344, 347.5, 346,
331, 334, 332.5, 334, 331, 331.5, 335, 332.5, 337, 336, (209,195). 127.5, 127.5, 128, 127.5, 126.5, 126, 126.5, 126, 127, 529, 526, 528, 532, 529, 523, 519, 527, 528, 533, 528, 348, 345.5, 346, 343, 344, 346, 345, 342.5, 344, 341.5,
332, 334, 331, 333 (5,868,809). 126.5, 126, 126.5, 126, 127, 126, 126.5, 125, 124.5, 529, 531, 529, 534, 533, 538.5, 535, 538, 535, 535.5, 343, 339.5, 351, 338, 343, 336, 337, 342.5, 343, 340.5,
I IDP Education 946, 983, 938, 940, 933, 937, 935, 939, 125, 125.5, 124.5, 125.5, 126, 125, 126, 125.5, 125,
125.5, 124.5, 125.2, 124.5, 125, 124.5, 125, 124.5,
539.5, 538, 540, 538, 537, 542, 546, 538, 544, 541 342, 345, 342, 345, 345 (1,635,482), Starpharma 148,
D DEXUS stp 1057, 1057, 1066, 1065, 1072, 1067.5, 938, 941, 939, 942, 939, 941, 939, 940.5, 939, 940.5,
939, 944, 942, 944, 941, 944, 941, 942, 945, 944.5, 123.5, 121.5, 122.5, 122, 123, 121.7, 122, 126, 123.5
(1,697,936), Platinum Asset 526, 529, 522, 519, 520,
514, 515, 517, 515, 512.5, 516, 517, 514, 513.5, 516.5,
148, 146, 146.5, 145.5, 146, 145, 144.5, 145, 145,
145.5, 145, 145.5, 145, 145.5, 145, 145.5, 145, 144.7,
1074, 1071, 1078, 1077, 1082, 1081, 1077, 1078.5, (1,100,973), Metcash 246, 245, 248, 245, 247, 244, 246,
1083, 1084, 1076, 1077, 1083, 1084, 1079.5, 1082.5, 941, 942, 945, 942, 940, 939, 941, 940.5, 939.5, 941, 514.5, 517, 514, 518, 520, 522, 519, 521.5, 520, 520.5, 145, 145.5, 145, 145, 145.5, 145, 144.7, 145, 144.5,
939.5, 941.5, 941, 939, 939.5, 942, 940 (456,691), IMF 244, 247, 245, 246, 245, 246, 244, 245.5, 244, 245, 525, 522, 524, 522.5, 524, 522, 523, 520.5, 520, 523, 146, 146.5, 144.7, 145, 144.7, 144.5, 145, 144.7, 145,
1079, 1083, 1080, 1083, 1078, 1082, 1088, 1086.5, 243.5, 244, 245.5, 246, 245, 246, 244, 244.5, 245,
1083, 1084.5, 1082.5, 1079, 1080, 1083, 1082, 1080, Bentham 298, 298, 297, 299.5, 298, 300, 299.5, 293.5, 520, 523, 521, 522, 525, 524 (792,247), Polynovo 58.5, 144.7, 145, 145, 144.5, 145 (1,842,069), Steadfast Grp
295, 291, 294, 292.5, 288, 290, 288, 289, 298, 291.5, 244.5, 246, 245, 246, 244.5, 245, 246, 245, 244.5, 246, 58.5, 58.2, 58.5, 59, 59, 58.5, 59, 58.5, 59, 58.5, 58.7, 272, 270, 275, 273, 275, 272, 271.5, 273, 274, 275,
1082, 1080, 1082, 1080, 1082, 1073, 1074, 1081, 1076 245.5, 243.5, 244, 242, 244, 243, 242, 245, 243
(5,853,793), Domain Hldgs Aus 240, 240, 243, 241, 240, 292, 290, 292, 290, 292.5, 291, 293, 292, 292.5, 296, 58.5, 58.7, 58.5, 58.7, 58.5, 58.7, 58.5, 58.7, 58.5, 58.7, 274.5, 274.5, 273, 275, 273, 273.5, 272.5, 274, 276,
295, 293, 294, 292, 293, 292, 291.5, 292, 295, 292, (2,564,320), Mirvac Grp stp 220, 220, 222, 221, 223, 58.5, 58, 58.5, 59, 58.5, 59, 58.5, 59, 58.5, 59, 59.5, 59, 273.5, 274, 274, 274.5, 275, 274, 274.5, 276, 275.5,
236, 238.5, 240, 241, 239.5, 241, 239.5, 241, 239, 240, 222.5, 224.5, 223.5, 225, 224.5, 224, 224.5, 223.5, 225,
241, 240, 242, 241.5, 240, 241, 239.5, 240.5, 240, 293.5, 293, 294, 293, 295, 295 (180,719), Incitec Pivot 59.5, 59.5 (507,809), Praemium 74, 74, 76, 74, 72.5, 72, 275, 275.5, 274.5, 275.5, 274.5, 275, 274.5, 275, 274.5,
377, 382, 376, 378, 377.5, 374, 375, 377, 378, 377.5, 226, 224.5, 225, 226, 224.5, 226, 224.5, 225, 226, 225, 72.2, 72, 72.5, 71.5, 72, 71.5, 72, 70.5, 71, 71, 70.5, 72, 275, 274.5, 275, 274.5, 275, 274, 276, 276 (1,015,044),
240.5, 239.5, 240.5, 240, 241, 240, 240.5, 240, 240.5, 227, 226, 228, 226, 227, 226, 227, 226, 227, 226, 227,
240, 240.5, 239.5, 240, 240.5, 240, 240.5, 240, 241, 373.5, 375, 373, 372, 374, 373.5, 375, 373.5, 372, 374, 71.5, 71.7, 71, 71.5, 72, 71.5, 71.7, 71, 71, 71.5, 71.2, Sthn Cross Media 105, 105, 106.7, 105.5, 107.5, 106.5,
375, 374, 375, 374, 375.5, 375, 374, 375, 374, 375, 226, 227, 226, 227, 226, 227, 226, 229, 228 70.5, 71.5, 71, 71.5, 70.5, 71.2, 70.5 (1,305,951), 107.2, 106.7, 108, 107.5, 107, 107.5, 107.2, 106, 106.5,
240, 241, 240 (720,455), Domino's Pizza 4502, 4501, (22,893,648), Monadelphous Grp 1402, 1402, 1416, Premier Invest 1603, 1607, 1601, 1605, 1592, 1595,
4529, 4534, 4569, 4555, 4525, 4543, 4520, 4537, 4523, 373.5, 374, 373, 374.5, 375, 372, 374, 373, 375, 375 107, 106.5, 107.7, 107.5, 106, 106.2, 107, 106.5, 107.5,
(2,820,182), Industria REIT stp 270, 270, 271, 270, 271, 1412, 1409, 1413, 1407, 1412, 1423, 1415, 1422, 1598, 1597, 1605, 1601, 1597, 1598, 1593, 1596, 107, 107.2, 107, 107.2, 106.5, 107, 106.5, 107.2, 106.5,
4502, 4533, 4539.5, 4520, 4506, 4530, 4542, 4521, 1421.5, 1416, 1420, 1415.5, 1418, 1413.5, 1415, 1424, 1599.5, 1597, 1604, 1606.5, 1597, 1605.5, 1607, 1601,
4506.5, 4512.5, 4528.5, 4524, 4538.5, 4535, 4502, 273, 273, 272, 273, 273, 272, 273, 272, 273, 273, 273, 107, 106, 106.5, 106, 106.7, 106, 107, 106.5
272, 274, 272, 274, 273, 274, 273, 274, 273, 274, 273, 1421, 1417, 1419.5, 1424, 1423, 1426, 1427, 1420, 1602, 1607, 1604, 1608, 1606, 1614, 1613, 1609, (1,721,983), Stockland stp 370, 370, 372, 371, 375,
4493, 4523, 4513, 4531, 4521, 4519, 4533, 4530.5, 1421, 1425, 1423, 1428, 1430, 1427, 1430, 1436, 1434, 1612.5, 1612, 1606.5, 1605, 1610, 1606.5, 1611, 1609,
4521, 4529, 4519, 4515, 4523, 4529, 4504, 4508, 4473, 274, 273, 274, 273, 274, 273, 274 (44,522), Infigen 374.5, 377, 375, 380.5, 379, 380, 378, 379, 377.5, 380,
Energy stp 45, 45, 44, 45, 44.2, 44.5, 44.5, 45, 44.5, 1429, 1429.5, 1435, 1432, 1428, 1432, 1421, 1423, 1613.5, 1614, 1610, 1612, 1606, 1607, 1615, 1615 378, 379, 381, 379, 381, 380, 382, 381, 383, 385, 384,
4469, 4478, 4476, 4466, 4475 (286,175), Downer EDI 1417.5, 1419, 1413, 1415.5, 1422, 1422 (252,438), (164,912), Pro Medicus 1035, 1033, 1038, 1030, 1038,
630, 629, 645, 630, 634, 629, 633, 631, 633, 632, 628, 43.7, 44.2, 44, 44.2, 44.5, 44.2, 44.5, 44.2, 44.5, 44, 383, 384, 383.5, 382, 383, 382, 383, 382, 382.5, 382,
44.2, 44.2, 44.5, 44.2, 44, 44.2, 44, 44.2, 44, 44.2, 44, Monash IVF Grp 97.5, 97, 96.7, 96.5, 95.7, 96, 96.5, 97, 1040, 1017, 1026, 1021, 1028, 1017, 1021, 1028, 1034, 381, 383, 382, 383, 382, 384, 383, 386, 385
630, 631, 626, 628, 625, 624, 628, 626, 622.5, 624, 96.5, 96, 96.5, 96.7, 97, 96.7, 97, 97.5, 98, 98.5, 98.2, 1024, 1034, 1024, 1030, 1013, 1023, 1015, 1014.5,
621.5, 622, 620, 621, 618, 618.5, 615, 617, 614, 615.5, 44.2, 44, 44.2, 44, 44.2, 44, 45, 44.5 (2,106,403), (8,826,396), Suncorp Grp 1337, 1340, 1335, 1337, 1332,
Infomedia 119, 119.5, 120, 118.5, 119.5, 119.2, 119, 98.5, 98, 98.5, 98.2, 98.5, 99, 98.5, 99, 98.5, 99, 98.7, 1019, 1017, 1019, 1013, 1025, 1023, 1020, 1022, 1032, 1330, 1337, 1336, 1342, 1339, 1340, 1336.5, 1338.5,
613, 614, 612.5, 614, 612, 611, 616, 614, 616, 612.5, 99, 99.5, 99.2, 99.5, 99.2, 99.5, 99.2, 99.5, 99.2, 99.5 1030, 1027, 1030, 1025, 1024, 1030, 1027, 1030, 1026,
613, 615, 614, 615, 614, 616, 616 (2,474,615), 118.5, 118, 118.5, 118, 117.5, 117, 117.5, 117.2, 117.5, 1332.5, 1335, 1330, 1329, 1336, 1332, 1336, 1332.5,
117, 117.5, 117, 117.5, 117, 117.5, 117, 117.2, 117, (237,792), Money3 163, 163, 165, 163.5, 163.5, 163.5, 1034.5, 1027, 1031.5, 1037, 1035 (43,128), Propertylink 1336, 1334, 1337, 1334, 1336.5, 1335, 1335.5, 1339,
DuluxGroup 682, 686, 676, 682.5, 680, 681, 675, 674, 162.5, 163, 163.5, 163, 162, 162.5, 161, 162, 161, 162, Grp forus 118, 118, 118.5, 118.2, 118.2, 118.2, 118,
678, 677, 678.5, 677, 675, 676, 674, 674.5, 679, 677.5, 117.2, 116, 116.5, 116, 116.5, 116.2, 116, 115.5, 116, 1337.5, 1335, 1333, 1337.5, 1337, 1335, 1337.5, 1337,
115.5, 115, 115.5, 115, 115.5, 118 (92,866), Ingenia Grp 162, 161.5, 162, 161.5, 162, 161.5, 162, 161.5, 162, 118, 118.2, 118, 118.5, 118, 118.5, 118.2, 118.5, 118.5,
681, 679, 681.5, 681, 682.5, 682, 679, 681.5, 680, 681, 161.5, 162, 161, 162.2, 162, 161, 161.5, 161.7, 161, 1335, 1338, 1331, 1333, 1336.5, 1336, 1333, 1337,
stp 301, 301, 304, 305, 306, 305, 305, 304, 305, 304.5, 118, 118.5, 118, 118.5, 118, 118.5, 118.2, 118, 118.2, 1337 (2,161,392), lpyr3qut 10065.1, 10071, 10070,
679, 678.5, 682, 679.5, 678, 679, 676, 679, 678.5, 675, 160.5, 161.5, 160, 160.5 (114,177), Myer Hldgs 41, 41, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 118.2, 118,
676.5, 675, 676, 681, 680, 682, 681 (1,272,360). 304, 305, 304, 304.5, 303, 304, 303.5, 304, 303, 304.5, 10065.1, 10065, 10064 (1,326), nyr3qut 10210,
304, 304.5, 304, 304.5, 304, 305, 303, 305, 304, 305, 40.5, 40, 41, 40.7, 40.7, 40.5, 41, 40.7, 41.2, 40.7, 40, 118.5, 118.5 (1,550,045).
40.2, 40.7, 40, 40.7, 40.5, 40.7, 40.7, 40.5, 40.7, 40, 10229.8, 10218.8, 10219, 10218.8, 10219, 10218.9,
304, 305, 304, 306, 306 (41,520), Inghams Grp 444, 443,
E Eclipx Grp 245, 245, 251, 248, 245, 243.5, 246, 245, 452, 444, 446.5, 444, 445, 447, 445, 446, 445, 443, 40.5, 40.7, 40.5, 40, 40.2, 40, 40.7, 41, 40.5, 41, 40, 40 Q Qantas Airways 576, 578, 574, 575, 578, 573, 578,
10219, 10218.9, 10201 (2,045), nyr3qut 9950, 9978,
9950, 9941, 9950, 9939, 9978, 9951, 9978, 9980
246, 245, 244.5, 247, 244.5, 245, 244, 246, 245, 244, 444, 445, 444, 450, 448, 451, 450, 451.5, 452, 455, (2,040,229), MYOB Grp 345, 345, 353, 348, 349, 347.5, 574, 576.5, 577, 575, 574, 576, 572, 573, 569, 571,
246, 245, 248, 245.5, 247, 246, 247, 246, 247, 245.5, 349.5, 348.5, 349, 348.5, 347, 346.5, 348, 347, 348, (4,362), Super Retail Grp 729, 729, 738, 735, 742, 734,
454, 457, 454, 456, 454, 457, 454, 455, 452, 453.5, 570.5, 567, 571, 570, 572, 573, 569, 570, 568, 569, 741, 737, 739, 747, 748, 738, 738.5, 729, 728, 736.5,
247, 246, 245.5, 247.5, 246, 245, 246, 245, 246, 245, 451, 453, 451, 453, 451, 452, 451, 449.5, 452, 453, 347, 348.5, 345, 347, 345, 347, 346, 347, 345, 346, 571, 569, 570, 569.5, 567, 566, 569.5, 570, 567, 568.5,
246, 245, 246, 244.5, 245, 246, 246 (481,212), Elders 345, 347, 346, 347, 346, 347.5, 347, 345.5, 346, 343, 732, 741, 737, 732, 735, 741, 734.5, 738, 742, 739,
456, 456 (1,559,193), Insurance Aust Grp 708, 708, 704, 567, 570, 568, 570, 569 (5,744,112), QBE Insurance Grp 743, 742, 747, 743, 746, 747, 744.5, 746, 749, 747,
693, 687, 718, 699, 690, 694, 684, 685, 689, 687, 690, 703, 707, 704.5, 708, 707, 709, 711, 708, 709.5, 712, 344, 343, 344, 345, 344, 345, 344, 345 (3,709,064), 1079, 1085, 1073, 1084, 1072, 1069, 1074.5, 1072,
687, 682, 684.5, 687, 689, 685, 682, 686, 680, 684, MyState 439, 438, 439, 440, 439, 440, 439, 440, 439, 746, 747, 752.5, 747, 749, 743, 742, 746, 746
709, 711, 708.5, 708, 711, 710, 708.5, 710, 707, 708.5, 1085.5, 1080.5, 1084, 1080, 1081, 1075, 1077.5, 1073, (850,421), Superloop 174.5, 174.5, 173, 172, 172.5,
682, 686, 685, 683, 685, 682, 684, 682, 683, 682, 693, 706.5, 707, 704, 705, 707.5, 706, 708, 706, 708, 706, 438, 437, 435, 436, 437, 436, 437, 436, 435, 434, 431, 1072, 1076.5, 1076, 1071.5, 1074, 1069.5, 1073, 1072,
683, 685.5, 683, 686, 682, 686, 684, 687, 688, 684, 430 (44,240). 172.2, 172.5, 173.7, 174, 173.7, 173.2, 173.5, 173.2,
706.5, 708, 706.5, 706, 709, 708, 706, 707, 709, 708, 1067, 1069, 1067.5, 1066.5, 1071.5, 1070, 1074, 1071, 173.5, 173, 171.7, 172, 173.5, 173, 173, 173.2, 173,
690, 690 (1,173,985), Emeco 224, 221, 229, 225, 228, 712, 712 (3,966,312), nyr3qut 10449.9, 10450, 10470, 1074, 1071, 1072.5, 1075, 1073, 1077, 1078, 1075, 173, 172.7, 174.5, 173, 172.5, 172.5, 172.2, 173.2, 173,
220, 223, 226, 225, 228, 226, 222, 226, 218, 220, 218,
223, 216, 217, 212, 217, 214, 222, 216, 219, 220, 219,
10451, 10450, 10469, 10470, 10451, 10450, 10455 N Nanosonics 324, 324, 318, 321, 318, 314, 318, 315, 1079, 1078, 1082.5, 1177.8, 1077.8, 1077.8 172.5, 172.5, 171.2, 171.5 (96,215), Sydney Airport stp
(1,505), Integrated Research 170, 170, 174, 172.5, 173, 315.5, 314, 314.5, 312.5, 314, 312.5, 310, 313, 313.5, (4,013,260), Qube Hldgs 266, 266, 265, 265.5, 265, 266, 681, 681, 684, 681.5, 680, 682.5, 681.5, 684, 682, 685,
220, 219.5, 221, 219, 220, 218, 219.5, 218, 221, 218, 174.5, 175.5, 175, 176, 175, 174.5, 175, 175.5, 176, 312.5, 310, 312, 313, 312.5, 311.5, 313, 312, 312.5, 265, 265.5, 264.5, 267, 266, 267, 266.5, 267, 266,
219, 218, 221, 219, 221, 221 (2,838,048), EML Payments 683, 687, 686, 689, 688, 685, 688.5, 688, 685, 686.5,
175, 176, 174.5, 176, 174.2, 174.5, 173, 174, 171.5, 314.5, 314, 313.5, 314, 312.5, 313.5, 311, 309, 310, 266.5, 268, 266.5, 265, 265.5, 264.5, 266, 265, 266, 689, 690, 687, 689, 687.5, 689, 688, 687, 689.5, 687,
148.5, 148.5, 149, 149, 152, 152, 147, 150, 149.5, 149, 173.5, 174.7, 174, 174.7, 174, 174.7, 174, 174.7, 175, 308, 309, 307, 308, 309, 311, 309.5, 313, 313 265, 266, 265, 266, 265, 267, 268, 266, 267.5, 266,
150, 149.5, 151, 148, 149, 149, 148, 148.2, 148, 148.2, 689.5, 689, 688, 690, 688, 688.5, 687.5, 688, 686, 687,
173.5, 171.5, 175, 174.2, 173, 173.5, 172, 171.5, 173, (1,055,477), National Aust Bank 2411, 2413, 2400, 2401, 267, 266, 266.5, 265, 266.5, 265, 266.5, 265, 267, 267 685, 686, 688, 687, 689, 688.5, 692, 692 (3,829,156).
148, 148.2, 148, 149.5, 150, 149.5, 150.2, 148, 148.5, 172.5, 174.5, 174.2, 175.7, 174, 175 (846,676), Investa 2409, 2408, 2399, 2403, 2408, 2407, 2399, 2402, 2394, (1,836,853).
148, 147.5, 148, 147.5, 148, 146, 147.5 (80,360), ERM Office Fd stp 558, 558, 559, 558, 559, 558.5, 559, 559, 2395, 2388, 2393, 2382, 2387, 2385, 2372, 2373,
Power 163, 163, 164.5, 164.2, 164.5, 165, 165.5, 165.2,
165.5, 165, 164.5, 164.2, 164.5, 163.5, 163, 163.5,
558, 559, 558, 558.5, 559, 558.5, 559, 558, 559, 558, 2382.5, 2379, 2387, 2384, 2390, 2385, 2384.5, 2389, R Ramsay Health Care 5551, 5551, 5590, 5569, 5547, T425,
Tabcorp Hldgs 429, 429, 430, 429.5, 427, 427.5, 424,
427, 426, 425, 426, 424, 425, 427, 426, 424,
559, 558, 558.5, 560, 558.5, 559, 558.5, 559, 558.5, 2387, 2381, 2376, 2384, 2383.5, 2376.5, 2376, 2388, 5562, 5540.5, 5566, 5552, 5553, 5575, 5559, 5572,
163.2, 161.5, 160.5, 161.5, 161, 160.5, 161.5, 161, 559, 558, 558.5, 559, 558.5, 559, 558.5, 559, 558.5, 2381, 2386, 2388, 2383, 2381, 2387, 2385, 2393, 2387, 5566, 5554, 5570, 5542.5, 5552, 5574, 5571, 5547, 425.5, 424, 426.5, 426, 428, 425.5, 425, 426.5, 426,
160.5, 160, 160.5, 160, 160.5, 160.2, 160.5, 160.2, 559, 558.5, 559, 558.5, 559, 558, 558 (24,691,917), 2394, 2394 (7,531,081), lpyr3ut 10016, 10015, 10005, 5558, 5542, 5556, 5544, 5551, 5535, 5540, 5560, 5553, 429, 428, 427, 428, 428.5, 426, 427, 426.5, 425, 426.5,
158.5, 159, 158, 158.5, 157, 157 (179,196), Estia Health InvoCare 1175, 1178, 1166, 1168, 1171, 1169, 1161, 10006, 10005, 9991, 9990, 9985, 9982, 9980, 9999, 5571, 5569, 5554, 5551, 5558, 5554, 5564, 5566, 5553, 425, 425.5, 424, 425, 423.5, 424, 426, 426 (5,242,239),
224, 224, 226, 224, 225, 223, 223.5, 222, 223, 222, 1164, 1168, 1167, 1170, 1167, 1171, 1170, 1165, 1167, 10000, 9999, 9993, 9995, 9993, 9991, 9988, 9999, 5552, 5537, 5544, 5520, 5529, 5538.5, 5526, 5549, Tassal Grp 430, 430, 428, 431, 429, 434, 435, 432, 433,
224, 223.5, 221, 223, 221, 221.5, 223, 221, 220.5, 222, 1164, 1169, 1166, 1168, 1165, 1170, 1169.5, 1170, 10000, 10005, 10001, 10000, 9999, 10005, 10009 5539, 5567, 5567 (253,069), kpyr6qt 10445, 10450, 434, 433.5, 432, 434, 432, 433.5, 434.5, 433.5, 432,
221, 224, 223, 222, 223, 221, 223, 224, 221.5, 222, 1169, 1170, 1167, 1166, 1168, 1165, 1166, 1171, 1170, (8,322), lpyr3ut 10008, 10007.1, 10022, 10022.9, 10375, 10450, 10400, 10389, 10390, 10351, 10350, 433.5, 432.5, 433, 434, 433.5, 432, 432.5, 433.5, 432,
220, 221, 219, 221, 219, 220, 218.5, 218, 221, 220 1169.5, 1170, 1168, 1170, 1168, 1170, 1167, 1170, 10025, 10024, 10025, 10030, 10020, 10007.1, 10007, 10370, 10390, 10370, 10315 (2,582), REA Grp 7625, 434, 433.5, 432.5, 433.5, 434, 432.5, 432, 432, 433,
(822,926). 1168, 1170, 1167, 1168, 1171, 1170 (198,029), IOOF 10029.9, 10008.1, 10007, 10020, 10019.9, 10019, 7630, 7550, 7567, 7548, 7557, 7516, 7521, 7555.5, 432.5, 431.5, 431, 433, 432, 433.5, 432, 433, 433
Hldgs 701, 704, 698, 697, 700, 699, 693, 694, 696.5, 10008, 10015, 10008, 10005, 10007.9, 10003, 10004, 7547.5, 7569, 7543, 7565, 7566, 7519, 7534, 7479, (755,843), Technology One 635, 633, 636.5, 634.5, 639.5,
F Fisher & Paykel Hlth 1190, 1200, 1185, 1195, 1190, 696, 699, 697.5, 690, 693, 684, 689, 685, 687, 690.5, 10007.9, 10008, 10004, 10003, 10002, 10001,
10007.9, 10008, 10001, 10008, 10000 (15,227), nyr3qut
7500, 7464.5, 7474, 7443.5, 7469, 7454, 7467, 7458, 637, 632.5, 633, 636, 633, 635, 630, 635, 631.5, 635,
631, 632, 635, 634, 629.5, 629, 633, 632, 635, 630.5,
1191, 1187, 1189, 1191, 1187, 1188, 1190, 1189, 1187, 691, 688, 687, 691, 690, 693.5, 693, 695.5, 695, 696, 7462.5, 7443, 7442, 7415.5, 7421, 7465, 7462.5, 7440,
1188, 1191, 1192, 1188, 1191.5, 1188, 1190, 1184, 702.5, 699, 698, 702.5, 698, 699, 704, 705, 703, 704.5, 10180, 10175, 10139, 10134, 10140, 10174, 10175, 7449, 7464, 7452, 7457, 7436, 7434.5, 7443, 7433, 632.5, 635, 633, 635, 633.5, 635.5, 634, 635, 634,
1188, 1185, 1184, 1189, 1190, 1185, 1186, 1188.5, 709, 716, 714.5, 717, 714, 717 (1,777,029), IPH 558, 10185, 10188, 10190, 10200, 10175, 10142, 10142.1, 7447, 7450, 7440, 7410, 7454, 7454 (212,005), Regis 635.5, 633, 634, 632, 635, 632, 633, 635, 635.5, 633,
1188, 1186, 1187, 1185, 1187, 1186, 1182, 1177, 1184, 568, 554, 563, 567, 572, 571, 568, 568.5, 573, 569, 10146, 10198.9, 10196.9, 10149, 10148, 10150.1, Healthcare 259, 261, 257, 260, 259, 260, 259, 260, 259, 635, 635 (1,488,803), Telstra Corp 299, 298, 301.5, 300,
1183, 1180, 1181, 1183, 1183.5, 1182, 1187, 1186 572, 569, 572, 569, 573, 574, 570, 569, 572, 569, 573, 10170, 10197, 10198, 10200, 10220, 10230, 10200, 260, 259, 260, 258.5, 259, 257, 258, 256, 258, 256, 302.5, 304, 301, 301.5, 303, 304, 302, 303.5, 302,
(182,140), Fletcher Bld 455, 455, 450, 452, 451, 449, 570, 572, 569.5, 572, 570, 572, 573, 570, 573, 569, 10220, 10225, 10235, 10245, 10242, 10245 (8,735), 258, 257, 256, 258, 257, 257.5, 256.5, 258, 259, 257.5, 302.5, 301, 302, 301, 302, 301, 303, 302.5, 301, 302.5,
450.5, 448, 450, 450.5, 448, 450, 451, 449, 450.5, 449, 569.5, 573, 569.5, 573, 571, 569.5, 572, 569.5, 572, nyr3qut 10501.1, 10501.2, 10501.1, 10510, 10520, 258, 257.5, 258, 255, 257, 256, 257, 255, 256, 254.5, 302, 303, 302, 303, 302, 303, 302, 303, 301, 302,
450.5, 449, 450.5, 451, 449, 451, 449, 450.5, 449, 450, 571.5, 574, 572, 575, 572, 576, 573 (1,007,105), IRESS 10505.5, 10520, 10511, 10510.1, 10510, 10520, 255, 256, 255, 257, 256.5, 255, 255 (270,161), Reliance 300.5, 301, 302, 301, 303, 302, 303, 301.5, 302, 304,
450.5, 450, 450.5, 449.5, 449, 450, 450.5, 451, 450, 1135, 1135, 1151, 1144.5, 1140, 1138, 1134, 1135, 10505.5, 10519, 10520, 10505.5, 10520, 10515, Worldwide 451, 453, 450, 451, 447, 448, 445, 445.5, 304 (23,372,596), The A2 Milk Company 1048, 1061,
451, 450.5, 449, 450, 451.5, 451, 452, 451, 449, 450.1 1142, 1141, 1136, 1132, 1138, 1132, 1137, 1134, 10505.5, 10505.3, 10515, 10520, 10505.5 (5,007), 450, 449, 451, 450, 448, 450, 448, 448.5, 445, 447, 1044, 1038, 1051, 1052, 1039, 1047, 1041, 1043, 1049,
(1,143,155), FlexiGroup 150, 151, 149.5, 151, 148, 1128.5, 1131, 1134, 1126, 1127, 1132, 1130, 1136, nym3qut 10320, 10369.9, 10359.9, 10326.1, 10353.9, 444, 447, 444, 445, 448, 447, 445, 446, 444.5, 444, 1043.5, 1048, 1043, 1032, 1040, 1030, 1031, 1038,
150.2, 149, 148, 150, 150.5, 149, 150.2, 149, 147.5, 1131, 1135, 1132, 1134, 1132, 1135, 1133, 1135, 10352.9, 10353.9, 10335, 10345, 10348, 10345, 447, 445, 447, 445.5, 447, 445, 447, 444.5, 447, 444.5, 1034, 1038, 1028, 1030.5, 1037, 1034, 1029, 1032,
147, 149, 151, 149.5, 149, 149.5, 149, 149.5, 149.2, 1132.5, 1136, 1135, 1131, 1134, 1130, 1131, 1129, 10330, 10340, 10345, 10330 (5,765), Natl Storage REIT 445, 446, 445, 448, 447, 448.5, 448 (1,790,138), 1027, 1028, 1032, 1027, 1029, 1026, 1029, 1020, 1023,
148.5, 148.2, 149, 148.5, 150.7, 150.5, 151.7, 150.7, 1130, 1126, 1132, 1130, 1133, 1129, 1135, 1135 stp 173, 173, 175, 174.5, 175.5, 174.5, 175, 175.2, 175, ResMed Inc cdi 1521, 1517, 1525, 1522, 1528, 1527, 1014, 1016, 1023, 1019, 1025, 1023, 1033, 1031,
149.5, 149, 148.5, 149, 148.5, 150, 149.5, 150, 148.5, (221,026), IVE Grp 209, 209, 210, 209, 211, 210.5, 175.2, 175, 175.2, 175, 175.7, 175.5, 176, 175.5, 176.2, 1518, 1521, 1525, 1524, 1521, 1520.5, 1524, 1520.5, 1026.5, 1030, 1026.5, 1027 (2,206,800), The Star
149, 148, 147.5, 149.5, 148 (389,140), Flight Centre 210.5, 210.5, 211, 210.5, 210.5, 211, 210.5, 211, 210.5, 176.5, 176, 176.5, 175.5, 175.7, 175, 175.5, 175, 175.5, 1523, 1520, 1525, 1523, 1520, 1521, 1516.5, 1518, Entertain 435, 436, 433, 436.5, 437, 434.5, 436, 437,
Travel 4640, 4639, 4688, 4654, 4680, 4670, 4611, 4640, 210.5, 211, 210.5, 211, 210.5, 210, 211, 210, 209, 210, 175, 176, 175.5, 176, 175, 176, 175.5, 176, 175, 176, 1521, 1520, 1518, 1522, 1519, 1523, 1522, 1519, 1522, 435, 435.5, 437, 436.5, 434, 434.5, 437.5, 437, 435,
4612, 4615, 4637, 4623, 4609, 4618, 4579, 4587, 4549, 209, 208, 208, 207, 206, 208, 206, 207, 205, 206, 205 176 (2,204,212), Navigator Global 429, 429, 424, 415, 1519, 1521, 1519, 1521, 1519, 1519.5, 1521, 1518, 436, 434.5, 435, 437, 436, 437, 438, 436, 437, 436,
4554, 4582, 4577, 4556, 4586, 4580, 4605, 4600, 4617, (582,575). 420, 417, 421, 417, 422, 419, 421.5, 420.5, 418.5, 422, 1519, 1523, 1521.5, 1525, 1522, 1527, 1527 437, 438, 437, 438, 436, 437, 435, 437, 435.5, 437,
4595, 4623, 4616, 4626, 4625, 4614, 4617.5, 4606.5, 425, 421, 423, 420, 422, 420, 422, 426, 424, 426, 423, (1,655,124), Ridley 141, 141, 142, 142.2, 142.2, 139, 435, 436, 434, 435, 433, 435 (1,749,195), TPG Telecom
4610, 4596, 4602, 4593, 4586, 4604, 4595, 4604, 4603, J James Hardie Ind cdi 1562, 1562, 1589, 1583, 1572, 424, 429, 424, 425, 424, 425, 424, 427, 424, 427, 425,
427, 424, 426, 425, 423, 425 (335,140), Navitas 514,
139.5, 139, 140, 140.7, 140, 139.5, 140.2, 139.2, 140, 730, 730, 740, 735, 743, 742, 735, 737, 734, 736, 741,
4594, 4597, 4551, 4554, 4581, 4581 (269,221), Freedom 1578, 1568, 1572, 1579, 1574, 1589, 1579, 1587, 1584, 140.5, 140.7, 140.5, 141.2, 140.5, 140.5, 140.2, 140.5, 739, 743, 741, 738, 740, 737, 741, 743, 740, 742.5,
Food 525, 525, 517, 520, 522, 535, 536, 529, 531, 533, 1598, 1595, 1584, 1585.5, 1592, 1580, 1584, 1578, 514, 520, 518, 513, 514, 511, 516, 515, 519, 518, 521, 140.5, 140, 140.5, 140.7, 140.5, 141, 140.5, 140.7, 141, 738, 739.5, 737, 740, 737.5, 738, 741, 740, 747.5, 748,
532, 526, 528, 530, 531, 526.5, 527, 529, 528, 529, 1580, 1570, 1573, 1568, 1571, 1567, 1571, 1561, 1565, 518, 520, 516, 517, 519, 517.5, 518, 520.5, 520, 520.5, 141.2, 140.5, 140.5, 141.2, 139, 141.5, 141.5 (79,836), 745.5, 747, 745, 746, 744, 747, 746, 743, 746.5, 747,
528, 529, 530, 528, 529.5, 528, 527, 528, 532, 530, 1557, 1554, 1568, 1566, 1557, 1568, 1560, 1567, 519.5, 519, 520.5, 519.5, 521, 519.5, 520, 519.5, 521, Rural Funds Grp stp 225, 225, 224, 223.5, 224, 225, 224, 745, 746, 744, 743, 747, 747 (766,038), Trade Me Grp
531, 532, 531.5, 527, 528, 529, 527, 529, 527, 528, 1566.5, 1561, 1565, 1561, 1563, 1560, 1556, 1567, 519.5, 522, 520, 521, 520, 521, 520, 521, 520, 523, 523 225, 224, 225, 224, 224.5, 224, 225, 224, 224.5, 223, 591, 592, 588, 589, 586, 588, 589, 590, 588, 590.5,
525, 520, 520 (120,982). 1567 (1,595,973), Janus Henderson cdi 3096, 3090, (406,620), Nearmap 166.5, 167, 163.2, 164, 161.5, 164, 223.5, 223, 224, 223, 224, 223, 223.5, 223, 224, 223, 588.5, 589.5, 589, 588.5, 590, 587, 589.5, 590.5, 589.5,
3101, 3089, 3100, 3091, 3097, 3081, 3087, 3077, 3080, 160, 160.5, 159.5, 160, 158.5, 157, 158.5, 157.5, 156, 224, 223, 224, 223, 224, 223, 224, 223, 224, 222, 224, 589, 590.5, 588.5, 589.5, 587, 587.5, 587, 586, 585,
157, 156, 157, 156.5, 156, 155.5, 156.5, 156, 155.5, 224 (205,812). 587, 585, 586, 587, 586, 585, 583, 584, 587, 586,
G G8 Education 298, 300, 294, 292, 295, 289, 295, 3089, 3078, 3083, 3055, 3064, 3054, 3056, 3036, 3043,
3063, 3052, 3060, 3059, 3047, 3059, 3048, 3059, 3068, 156, 155.5, 156, 155.7, 156, 155.5, 155, 153.7, 155, 584.5, 583.5, 584.5, 584, 582, 582 (641,681), Trans-
293.5, 291, 290, 293.5, 293, 290, 292, 290.5, 289.5,
290, 292, 292.5, 290, 292, 290, 289.5, 293, 291.5, 292, 3063, 3071, 3073, 3064, 3074, 3063.5, 3071, 3063, 156, 155, 154, 155.2, 155, 155.2, 155, 154.5, 154.5
(2,051,142), Netwealth Grp 800, 800, 811, 793, 801, 797,
S SCA Prop Grp stp 267, 267, 266, 266.5, 267, 268.5, urban Grp stp 1165, 1163, 1167, 1162, 1166, 1159,
292.5, 292, 294, 292.5, 293, 291.5, 293, 292.5, 289.5, 3054, 3071, 3061, 3069, 3058, 3060, 3068, 3069, 3058, 268, 270, 270.5, 269, 271, 269, 271, 269, 270.5, 269.5, 1166, 1163, 1169, 1166, 1172, 1169.5, 1173, 1167,
3068.7 (394,944), Japara Healthcare 119.5, 117.5, 120, 795, 798, 797, 794, 796, 793.5, 795, 793.5, 795, 796, 272, 271, 272, 270, 272, 271, 273, 271.5, 272, 270, 1170, 1167, 1165, 1169, 1167, 1169, 1168, 1170, 1168,
290, 288, 289, 287, 289, 287, 285, 285.5, 283.5, 284, 119.5, 120, 119, 120, 119.7, 119.5, 121.7, 122, 123.2, 792, 793, 791, 792, 787, 790, 788, 788.5, 792, 791, 1169.5, 1167, 1170, 1169.5, 1167, 1166, 1171, 1170,
288, 288 (4,485,341), GDI Prop Grp stp 129.5, 129.5, 129, 271, 270, 271, 270, 271, 270, 271, 270, 272, 271, 273,
123.5, 123, 123.5, 123, 123.2, 122.5, 122.7, 121, 122, 793, 792, 790, 789.5, 791, 789.5, 794, 787, 791, 788, 273 (4,067,990), Scentre Grp stp 395, 395, 398, 397, 1172, 1170, 1172, 1170, 1172, 1170.5, 1167, 1168,
130, 129.5, 131.5, 131.2, 129, 130, 128.5, 130, 130, 121.7, 122, 121.5, 122, 121, 120, 120.5, 120, 120.5, 788.5, 786, 784.5, 788, 784, 785.5, 789, 788, 783, 786 1170.5, 1169, 1172, 1170, 1175, 1175 (6,955,104),
129.7, 130, 129.7, 130.5, 129.7, 130.5, 130, 130.5, 130, 398.5, 397.5, 400, 399, 402, 400.5, 402, 400.5, 402,
120, 120.5, 119.5, 120, 120.5, 120, 120.5, 119.5, 120, (188,475), News Corp b voting 1796, 1787, 1801, 1797, 401, 400.5, 403, 402, 403, 401.5, 403.5, 402, 404, 403, Treasury Wine 1419, 1424, 1413, 1408, 1416, 1411,
130.5, 130, 130.5, 129.7, 130, 130.2, 130, 130.2, 130, 118.5, 118.5 (598,182), JB Hi-Fi 2265, 2265, 2291, 2268, 1792, 1797, 1788, 1791, 1800, 1805, 1798, 1801, 1789, 1395, 1400, 1411, 1406, 1413, 1409, 1417, 1415, 1409,
130.5, 130, 130.2, 130, 130.2, 130, 130.5, 130, 130.5, 406, 405.5, 408, 406, 405, 406, 404, 405, 404, 406,
2275, 2263, 2273, 2267, 2279, 2276, 2282, 2280.5, 1797, 1789, 1791, 1780, 1784, 1796, 1797, 1786, 1789, 405, 406, 405, 406, 404, 405, 406, 405, 406.5, 405, 1414, 1408, 1411, 1417, 1413.5, 1417.5, 1416.5,
129, 129.5, 130.5, 130 (464,253), Genworth Mortg Ins 2289, 2286, 2274, 2277, 2266, 2272, 2285, 2286, 2280, 1796, 1790, 1794, 1791, 1793, 1789, 1790, 1800, 1795, 1413.5, 1415.5, 1418.5, 1416, 1421, 1421.5, 1418,
221, 220, 223, 222, 230, 227, 226, 229, 228, 229, 228, 410, 410 (19,117,840), Scott Pac Grp 440, 440, 439, 440,
2277, 2288, 2286, 2276, 2277, 2281.5, 2282.5, 2277.5, 1792, 1801, 1809, 1818, 1816, 1820, 1817.5, 1821, 439.5, 440, 439.5, 440, 439, 440, 439.5, 440, 440, 439, 1419.5, 1417, 1421, 1417, 1420, 1417, 1420, 1415,
229, 228, 227.5, 226, 225, 227, 226.5, 225, 225.5, 2277, 2286, 2291, 2282, 2284, 2279, 2281, 2278, 2281, 1818, 1819.5, 1836, 1828 (164,530), a nonvote 1769, 1419, 1415, 1418, 1413, 1421, 1417, 1422, 1420, 1423,
224.5, 225, 225.5, 225, 232, 230, 232, 231, 229, 229.5, 440, 439, 440, 439, 440, 439, 440, 439, 440, 439, 439,
2269, 2257, 2270, 2252, 2255, 2247, 2243, 2259, 2249, 1771, 1772, 1773, 1772, 1773, 1774, 1775, 1776 439, 439.5, 439.5, 438.5, 439, 438, 439, 438, 440, 440 1422, 1432, 1432 (2,154,228).
231.5, 231, 235, 236, 233.5, 234, 235, 234, 234.5, 234, 2259, 2259 (507,762). (1,050), NEXTDC 645, 641, 647.5, 643.5, 647, 642, 641, (182,135), SEALINK Travel Grp 418, 417, 418, 419.5, 420,
235, 234, 236, 236 (1,340,439), Goodman Grp stp 1029, 645.5, 648, 644, 648.5, 644.5, 645, 647.5, 646, 647.5,
1029, 1035, 1032, 1039, 1041, 1036, 1038.5, 1042, K Kogan Com 337, 337, 347, 346, 337, 341, 330, 333, 649.5, 646, 647.5, 646, 645.5, 648, 647, 645, 647.5,
421.5, 422, 421, 420, 419, 418, 416, 417, 419, 418,
417.5, 418, 419, 419.5, 419, 417.5, 418, 419, 418.5,
U Unibail Rodamco Wfld cdi 1126, 1126, 1135, 1132,
1043, 1040.5, 1042, 1040, 1041, 1045, 1041, 1047, 645.5, 646, 645, 647, 646.5, 644.5, 645.5, 646, 644, 1130, 1133, 1126, 1129, 1128.5, 1134, 1131, 1138,
327, 332, 327, 331, 328, 331, 328, 330, 322, 325, 321, 419, 420, 421, 420, 419, 420, 419.5, 420, 421, 420.5, 1136, 1137, 1136, 1134.5, 1134, 1136, 1134, 1135,
1044, 1048, 1047, 1051, 1050, 1045.5, 1050, 1043.5, 323, 320, 321, 324, 326, 322, 324, 323.5, 327.5, 327, 645.5, 642, 641, 633, 634, 632, 633, 639, 638, 642.5, 422, 420, 419 (110,583), Seek 1809, 1816, 1805, 1807,
1045, 1050, 1046.5, 1052, 1051.5, 1045, 1048, 1044.5, 642 (1,810,850), NIB Hldgs 488, 493, 485, 487, 489, 488, 1134.5, 1138, 1137, 1139, 1138.5, 1141, 1140, 1142,
324, 325, 322, 323, 319, 321, 316, 318, 321, 322.5, 1799, 1807, 1788, 1786, 1799, 1793, 1781, 1783.5, 1141, 1142, 1140, 1141, 1140, 1142, 1141, 1142, 1141,
1046, 1042, 1043, 1046, 1048, 1043, 1046, 1044, 1045, 319.5, 323, 320, 324, 320, 326, 324 (1,074,722). 483, 484.5, 488, 489.5, 487, 487.5, 489, 487, 489, 487, 1775, 1782.5, 1774, 1776, 1763, 1771, 1761, 1769,
1042, 1043, 1047, 1044, 1047, 1045, 1056, 1052 489, 487, 489, 487.5, 488, 490, 489, 490, 489, 489.5, 1142, 1140, 1143, 1142.5, 1145.5, 1139, 1140
1760.5, 1764.5, 1757, 1762, 1760.5, 1753, 1759, 1754, (1,662,161).
(8,606,222), GPT Grp stp 539, 541, 537, 538, 541, 543,
539, 541, 544, 545, 543, 542, 544, 543, 545, 544, 548,
L Lendlease Grp stp 1247, 1244, 1249, 1242, 1251, 489, 490.5, 490, 491, 489.5, 490.5, 489.5, 491.5, 491,
491.5, 491, 491, 490, 490.5, 489, 491.5, 489, 491
1756, 1760.5, 1755, 1757, 1760.5, 1758, 1760.5,
1249, 1238, 1240, 1234, 1231, 1237, 1236, 1231, 1232, 1759.5, 1752, 1741, 1749.5, 1742, 1743, 1731, 1738,
546, 548, 549, 545, 544, 546, 547, 546, 547.5, 546,
549.5, 546, 549, 547, 549, 548.5, 545, 548, 545, 547,
1227, 1230, 1227, 1228, 1236, 1235, 1231, 1233, 1242, (613,351), Nick Scali 530, 530, 531, 530, 530, 535, 532, 1725, 1738, 1738 (1,555,367), Select Harvests 590, 590, V Vicinity Centres stp 271, 271, 273, 271.5, 272.5, 273.5,
1243, 1238, 1239, 1248, 1252, 1245.5, 1246.5, 1249, 535, 532, 533, 530, 533, 535, 530, 531, 530, 527, 531, 589, 590, 587, 588, 585, 588, 584, 585.5, 588, 590, 273, 276, 274, 274.5, 276, 273, 275, 277, 275.5, 276.5,
545, 546, 545.5, 547.5, 547, 546.5, 546, 548, 547 1248, 1241, 1242.5, 1251.5, 1251, 1245, 1243, 1247, 530, 530, 534, 531, 532, 531, 533, 531, 531, 532, 531, 600, 598, 595, 598, 596, 598, 596, 598, 596, 597, 600, 277, 275, 276, 277, 276.5, 275.5, 276, 277.5, 276.5,
(8,449,806), GrainCorp 916, 916, 937, 930, 922, 927, 1242, 1242.5, 1237.5, 1244, 1241, 1237, 1239, 1244, 530, 527.5, 532, 528.5, 533, 531, 532, 531, 532, 531, 599.5, 600, 599, 600, 599, 605, 607, 606, 602, 600, 275, 276, 274, 275, 274, 273.5, 275, 273.5, 275, 274,
925, 926, 924, 929, 927, 930.5, 928, 932, 929, 926, 1244 (1,761,927), Link Admin Hldg 688, 695, 683, 692, 534, 532, 533, 532 (84,006), Nine Entertainment 162, 599, 600, 599, 600, 599.5, 600, 598, 605, 603 274.5, 274, 274.5, 274, 277, 276 (16,965,581), Villa
927.5, 923.5, 921, 925, 924.5, 919, 921, 918, 919, 921, 687, 688, 683, 687, 690, 692, 689, 690, 691, 692, 690, 161.5, 165, 162.7, 164.2, 164.5, 162.5, 164, 162.7, (114,571), Servcorp 287, 289, 287, 286, 285, 285.5, 286, World 191, 191, 196, 193, 194.5, 193.5, 193.5, 193,
919, 922, 919, 924, 921, 922.5, 920, 918.5, 919, 920, 694, 690, 692, 693.5, 690, 694, 691, 695, 694, 696, 163.2, 164.5, 163.5, 164, 162.5, 163, 162, 162.2, 164, 285.5, 286, 285, 282, 281, 280, 281.5, 282, 281.5, 282, 193.5, 193.5, 193.5, 193, 193.7, 193.7, 193.7, 193.7,
919, 922, 920, 922, 920, 922 (1,999,566), Greencross 695.5, 692, 695, 693, 695, 697.5, 697, 695, 696.5, 164.5, 162.5, 162.2, 163.5, 162.2, 163.2, 164, 163.2, 281.5, 282, 282.5, 283, 284, 283, 284, 283, 280 193.5, 191.5, 192, 191.2, 191.5, 192, 191.5, 192.5,
534, 534, 536, 534, 537, 534, 533, 535, 534, 533.5, 695.5, 694, 695, 693, 690, 693, 691, 692, 694, 692, 163.5, 163, 163.5, 163.2, 162.7, 163.2, 162.7, 163.5, (49,682), Service Stream 170.5, 170.5, 171.5, 170.5, 193.5, 192, 192.5, 192, 190, 190 (76,215), Village
535, 533.5, 533, 535, 533, 536, 535.5, 536, 535.5, 536, 691, 695, 695 (783,441), Liquefied Natural 49, 49, 49, 162.7, 163.5, 163, 163.5, 163.7, 163, 163.5, 162.5, 170, 170.5, 169.2, 169, 169.5, 168.5, 169, 165, 167.5, Roadshow 249, 249, 254, 253, 252, 250, 251, 250, 251,
535.5, 536, 537, 536, 537, 536, 536.5, 538, 533, 534, 51.5, 50.5, 50.5, 49.5, 50, 50, 50, 50, 50, 49.5, 50.5, 163.5 (9,094,790), , NRW Hldgs 190.5, 193.5, 189.5, 191, 169, 168.5, 168.7, 168.5, 168, 167.5, 168.2, 167.2, 250, 247, 248, 244, 246, 242, 245, 251, 247, 246, 245,
536, 535, 536, 535, 536, 535, 536, 535, 536, 535, 536, 50.5, 51, 50.5, 50, 50.5, 48.5, 49, 49.5, 49, 50, 49.7, 187, 185.5, 187.5, 185.5, 188, 188.5, 186.5, 186, 187.5, 167.5, 167, 167.5, 167, 167.5, 167, 167.5, 167, 167.5, 247, 246, 245, 245, 245, 246, 245, 245.5, 246, 244,
534, 536, 534, 534 (184,506), Growthpoint Prop stp 372, 49.5, 50, 49.5, 49.5, 50, 49.2, 50.5, 50.5 (1,464,405), 186, 186.5, 184, 183.2, 183, 184.5, 184, 186, 186.5, 167, 167.5, 167, 167.5, 166.5, 166.2, 165.5, 166, 165.2, 244.5, 242, 242.5, 241, 242, 241, 242, 241, 242, 241,
371, 374, 371, 372, 371, 372, 373, 374, 373, 372, 373, Lovisa Hldgs 775, 775, 738, 754, 745, 756, 752, 754, 185.5, 185, 186, 185, 186, 185, 185.5, 187.5, 186, 165.5, 164, 164.5, 164, 162.5, 162.5 (453,920), Seven 259, 253 (69,107), Virtus Health 465, 465, 464, 460, 461,
374, 373.5, 374, 373, 375, 374.5, 375, 374, 376, 375, 742, 745, 746, 732, 734, 730, 736, 728, 725, 733.5, 186.5, 185.5, 186.5, 185.5, 186, 186.7, 186, 187.5, 187, Grp 1518, 1518, 1502, 1508, 1518, 1512, 1490, 1488, 455, 458, 458.5, 457, 460, 459, 460.5, 461, 459, 459.5,
377, 375.5, 376.5, 376, 377, 378, 376, 378, 376, 377, 738.5, 728, 729, 734, 735, 729, 736.5, 732, 733, 729, 190, 190 (748,746), Nufarm 626, 627, 621.5, 621, 615, 1495, 1496, 1481, 1484, 1472, 1483, 1466, 1466.5, 457, 458.5, 457, 458, 457, 457.5, 455, 457, 456, 456.5,
376.5, 376, 378, 377.5, 376.5, 376, 379, 378 (871,220), 725, 733, 731.5, 733, 731, 733.5, 731, 735, 732, 731, 619, 609, 614, 615, 612, 614, 611, 614, 609, 614, 607, 1472, 1467, 1481, 1472, 1481, 1479, 1468, 1469, 1477, 456, 457.5, 457, 456, 456.5, 456, 456.5, 455, 456, 455,
GUD Hldgs 1210, 1226, 1204, 1209, 1214, 1212.5, 732, 730, 732.5, 727, 729, 723, 726, 734, 725, 731, 729 609.5, 605, 606, 611, 609.5, 611, 609, 610, 608.5, 609, 1470, 1478, 1476.5, 1470.5, 1476, 1470.5, 1471, 1476, 456, 452, 455, 454, 452, 454, 452, 452 (135,918), Viva
1202.5, 1202, 1208, 1205, 1202, 1207, 1206.5, 1204, (253,093). 610.5, 611, 609.5, 611, 609, 607.5, 610, 609.5, 611, 1472, 1478, 1476, 1469, 1475, 1471, 1465, 1474, 1467, Energy Grp 197.5, 197.5, 198.5, 198, 197, 199.5, 198.2,
1208, 1196, 1195, 1205, 1197, 1205, 1207, 1202, 607, 611, 610, 612, 613, 610, 609, 612.5, 611, 613, 1476, 1469, 1478, 1475.5, 1467, 1471, 1479, 1478 199.5, 198.5, 200, 199, 200, 198, 199.7, 199.5, 199,
1202.5, 1208, 1205, 1212, 1208, 1214, 1212, 1207,
1209, 1214, 1211, 1216, 1211, 1214, 1210, 1213, 1212,
M Macq Grp 11290, 11270, 11359, 11276, 11337, 610, 612 (1,929,546). (1,163,218), Seven West Media 67.5, 67.5, 69, 68.5, 68.7, 200, 198.5, 200, 198.5, 200, 199, 200, 199.5, 199.5,
11285, 11218, 11244, 11285, 11288, 11229, 11236.5, 67.5, 68, 67.5, 68, 68.5, 67.5, 67.7, 67, 67.2, 66.5, 67.2, 200.2, 200, 199, 200, 199, 199.5, 198.5, 198, 199,
1209, 1211, 1209, 1211, 1212, 1210, 1211 (209,480),
GWA Grp 263, 270, 261, 264, 268, 265.5, 266, 268, 267,
11280, 11263, 11206, 11214, 11156, 11199, 11166, O OFX Grp 180, 180.5, 179.5, 180, 181, 181.5, 177.5, 67.5, 66.5, 66, 66.2, 66.5, 66.2, 67, 66.7, 67, 66.7, 67.5, 198.2, 199.5, 199, 200, 199.4 (3,121,520), Viva Energy
11193, 11135, 11132, 11160, 11145, 11198, 11162, 179.5, 180, 180.7, 179.5, 180.5, 178.7, 179.5, 178.5, 67.2, 67.5, 67, 67.5, 67, 67.5, 67.2, 67.5, 67, 67.5, 66.5, Reit stp 210, 209, 211, 210, 212, 213, 212, 212.5, 214,
268, 266, 268, 266.5, 268, 267.5, 266, 268, 266, 266.5, 11190, 11178, 11160, 11162.5, 11212, 11198, 11174, 179.5, 179, 180, 178.5, 179.5, 178.5, 179.5, 179, 180.5, 67, 66.5, 67, 66.2, 67, 66, 66 (3,302,586), SG Fleet Grp 213, 214, 213, 214, 213, 214, 213, 215, 213, 214, 215,
266, 267, 266, 267.5, 267, 266.5, 267, 266, 267, 266.5, 11148, 11177, 11143, 11176, 11149, 11175.5, 11174, 179.2, 179.5, 179, 179.5, 179, 179.5, 179, 179.5, 179, 276, 275, 280, 278, 278, 279, 278.5, 278, 279, 278, 214, 213, 213.5, 215, 214, 216, 215.5, 216, 216, 215,
269, 270, 268, 269, 268, 269, 268, 268.5, 270, 268, 11154, 11148, 11169, 11159, 11172, 11162, 11190, 179.5, 179, 179.5, 179, 180.5, 179.5, 181, 180, 182, 277, 279, 278, 279, 278, 279, 281, 278, 279, 281, 279, 216, 215, 216, 215, 216, 215, 216, 215, 216, 215,
270.5, 270 (526,679). 11173, 11205, 11205 (913,658), nyr6qut 10523, 10522, 181.5, 180, 182, 182 (190,100), oOh! Media 418, 418, 281, 280, 281, 280, 282, 281, 283, 281, 282, 281, 280, 216.5, 215, 218, 217 (1,659,524), Vocus Grp 349, 347,
Tables 13
COURSE OF SALES cont’d

353, 349, 352.5, 354, 349, 352, 355, 353, 350, 352, 506, 505, 503, 525, 512, 518, 522, 525, 530, 526, 522, 7100 42.5, 41, 35.5, 40 (145), CBA Dec18 7200 24, 20.5, Dec18 590000 4, 3 (103), XJO Dec18 592500 3 (24), XJO NAB Dec18 2604 215.5 (26), NAB Dec18 2622 240 (40),
350, 351, 350, 351, 349, 350, 350.5, 350, 350.5, 349, 526 (28,800), gslminil 301, 290, 286, 292 (3,380), 19, 17, 19 (195), CBA Dec18 7300 9 (50), CBA Dec18 7400 Dec18 595000 1, 2 (9), XJO Dec18 597500 2 (17), XJO NAB Dec18 3231 843 (26), NAB Jan19 2251 17 (400), NAB
350, 352, 349, 354, 352, 353.5, 352.5, 350, 352, 350, gslminil 1012, 1013 (2,000), gslminis 533, 535, 550, 540, 5.5 (50), CBA Jan19 6900 208 (65), CBA Jan19 7000 155, Dec18 600000 1 (111), XJO Dec18 607500 1 (21), XJO Jan19 2350 40, 46.5, 45 (214), NAB Jan19 2400 66, 65
352, 349, 352, 350, 352, 350, 351, 349, 350, 352, 352 548, 526 (3,412), wbc iw 2650 (1,000), ctw cw 44, 45, 44, 148, 150, 136, 150 (315), CBA Jan19 7100 105 (25), CBA Jan19 562500 117 (3), XJO Jan19 565000 102 (1,065), (160), NAB Jan19 2450 97 (200), NAB Jan19 2550 150
(9,023,172). 45, 46 (27,056), ctw pw 55.5 (4,600), ctwjn19pw 188 Jan19 7200 70, 69.5, 66, 62, 72 (200), CBA Jan19 7300 XJO Jan19 570000 76, 77, 74 (80), XJO Jan19 572500 64 (15), NAB Jan19 2650 245, 244, 250, 274, 269, 266, 263
(1,000), Computershare mini s 432, 435, 436, 441 49, 42, 40, 42, 50, 45, 42, 40 (1,448), CBA Jan19 7400 (33), XJO Jan19 575000 48, 52, 51 (86), XJO Jan19 (183), NAB Feb19 2250 28 (20), NAB Feb19 2300 37.5,
W Wagners Hld Co 320, 320, 317, 316, 321, 318, 321, (6,000), CSL ubs iw 2896, 2910, 2909 (685), imini 2338, 26 (15), CBA Jan19 7401 28 (31), CBA Jan19 7500 19.5, 577500 47 (33), XJO Jan19 580000 39, 33, 37 (60), XJO 42.5 (70), NAB Feb19 2400 84.5 (2), NAB Feb19 2450 112
317, 320, 319, 320, 319, 321, 320, 322, 320, 321, 322, 2550, 2545 (600), mini l 2253, 2174, 2177 (1,300), 18 (61), CBA Jan19 7600 12.5 (30), CBA Feb19 6900 240 Jan19 582500 31 (493), XJO Jan19 585000 25, 27 (26), (7), NAB Feb19 2550 182 (115), NAB Mar19 2000 12.5
321, 324, 327, 324.5, 323, 322, 323, 321, 320, 321, Currency Warrant AUD/JPY mini s 1059 (7,500), Currency (205), CBA Feb19 7700 20 (7), CBA Feb19 7900 13 (20), XJO Jan19 597500 9, 11 (80), XJO Jan19 600000 7, 8 (28), NAB Mar19 2250 37.5 (12), NAB Mar19 2400 94.5
320, 318, 320, 319, 321, 319, 321, 320, 322, 318, 318 Warrant AUS/USD mini l 443, 442, 396 (11,000), mini s CBA Mar19 7800 20 (50), CBA Sep19 6900 361 (12), CCL (293), XJO Jan19 605000 5 (49), XJO Jan19 620000 2 (10), (26), NAB Mar19 3101 696 (26), NAB Apr19 2200 38.5 (1),
(105,508), Webjet 1161, 1169, 1151, 1150, 1165, 1172, 555, 568, 615 (6,500), DEXUS mini s 236, 235 (10,784), Dec18 850 20 (200), CIM Dec18 4300 22 (300), COL XJO Feb19 500000 638 (5), XJO Feb19 570000 110 (25), NAB Apr19 2600 231.5 (100), NAB Jun19 2650 332.5,
1145, 1149, 1144, 1149, 1146, 1145, 1149, 1148, 1137, DJIA MINI E-CBOT mini l 5280 (100), mini s 6335 (100), Dec18 1200 25 (30), COL Jan19 1225 25 (30), COL Sep19 XJO Feb19 580000 68 (100), XJO Feb19 582500 58, 61, 337.5, 355, 354, 346.5 (170), NAB Dec19 2400 240 (10),
1139, 1133, 1136, 1145, 1147, 1133, 1138, 1134, 1138, Domino's Pizza mini l 1071, 1074 (880), Downer EDI mini s 1401 16 (160), CSL Dec18 13001 4890 (4), CSL Dec18 62 (4), XJO Feb19 590000 36, 40 (142), XJO Feb19 NCM Dec18 1950 6.5 (400), NCM Dec18 2000 14 (50),
1142, 1143, 1139, 1140, 1144, 1142, 1145, 1146, 1141, 252 (1,581), Estia Health mini l 50 (10,000), Evolution Min 17201 850 (4), CSL Dec18 17800 380, 333 (17), CSL 600000 19 (12), XJO Feb19 610000 11 (57), XJO Feb19 NCM Dec18 2050 31, 32, 26 (80), NCM Dec18 2350 296
1144, 1142, 1137, 1141.5, 1138.5, 1133, 1132, 1139, mini s 79 (2,300), Fletcher Bld mini s 89.5 (3,000), Flight Dec18 18400 180, 140 (25), CSL Dec18 18600 110 (57), 615000 8, 9 (5), XJO Feb19 627500 3, 4 (60), XJO Mar19 (19), NCM Dec18 2401 336 (5), ORG Dec18 675 16 (25),
1136.5, 1142, 1138, 1136, 1141, 1140 (465,874), Centre Travel mini s 1088 (2,000), Goodman Grp wbc iw 744 CSL Dec18 18800 70, 88.5, 81 (20), CSL Dec18 19000 60 597500 34 (6), XJO Mar19 602500 25 (13), XJO Mar19 ORG Dec18 876 200 (1,275), ORG Jan19 675 25.5 (20),
Webster 168, 165, 164.5, 165, 164.5, 164, 164.5, 164, (500), Independence Grp mini l 188 (500), mini s 133 (20), CSL Dec18 19001 60 (8), CSL Dec18 19200 25 (20), 610000 20 (9), XJO Mar19 612500 15, 14, 15 (65), XJO ORG Mar19 700 57.5, 56 (200), ORG Mar19 851 181 (50),
164.2, 164.5, 165, 164, 164.5, 165, 165.5, 165, 164 (2,000), mini s 259 (3,536), IPH mini l 197, 204, 203 CSL Dec18 19201 30 (20), CSL Dec18 19800 10 (20), CSL May19 592500 60 (32), XJO Jun19 460000 977 (3), XJO ORG May19 700 65.5 (16), OSH Dec18 725 11.5 (500),
(92,009), Wesfarmers 3120, 3120, 3165, 3146, 3167, (7,500), iShares China LCap imini 2096, 1954, 1953 Jan19 19001 220 (8), CSL Jan19 19401 140 (10), CSL Jun19 620000 28 (20), XJO Jun19 660000 15 (5), XJO OSH Dec18 775 42 (30), OSH Dec18 850 116 (50), OSH
3160, 3138, 3158, 3139, 3144, 3160, 3153, 3148, 3149, (1,500), Janus Henderson expiring 247 (1,000), mini l 646 Feb19 17801 920 (4), CSL Feb19 19600 220 (20), CSL Sep19 575000 167 (1), XJO Sep19 597500 88 (2), XJO Dec18 875 144 (10), OSH Jun19 800 94 (100), OZL Dec18
3154, 3149, 3150, 3156.5, 3149, 3156, 3150, 3154, (75), Japara Healthcare mini l 26, 28 (40,000), Lendlease Mar19 14001 3990 (5), CSL Mar19 17600 1140 (6), CTX Dec19 570000 224 (15).
Grp mini l 225 (4,000), Lynas mini l 53.5, 55, 53.5, 53, 825 9 (100), OZL Dec18 850 12 (400), OZL Dec18 875 28
3149, 3149.5, 3164, 3160, 3168, 3165, 3173, 3180, Dec18 2750 48 (1), CTX Dec18 2850 16.5 (50), FLT Dec18 (200), OZL Dec18 901 43.5 (166), OZL Jan19 825 24.5
3168, 3165, 3178, 3169, 3182, 3176, 3168, 3170, 3164,
3163, 3167, 3157, 3177, 3160, 3159, 3173, 3173
53.5, 52, 54.5, 57, 58, 58.5, 59, 60, 58, 58.5, 53.5, 54,
53.5, 53, 54, 54.5, 55.5, 55, 55.5, 55, 55.5, 55, 54, 53.5,
4800 48.5 (100), FLT Dec18 4950 20 (15), FLT Dec18 5000
17.5 (4), FLT May19 4550 420 (1), FMG Dec18 380 24
PUT OPTIONS (650), OZL Feb19 850 41.5, 44 (300), OZL Sep19 725 41.5
(231), QBE Dec18 1075 25 (400), QBE Dec18 1175 98
(3,907,489), Westpac Banking 2554, 2557, 2544, 2548, 53, 54.5, 54, 54.5, 54, 52.5, 53.5, 56, 57, 58.5, 59, 55.5, (100), FMG Dec18 390 15 (400), FMG Dec18 410 1.5
56.5, 57, 57.5, 57, 57.5, 57 (690,000), expiring 13 AGL Dec18 1850 5, 5.5, 6, 5.5 (515), AGL Dec18 1851 6.5 (154), QBE Jan19 1075 35, 34 (98), QBE Mar19 1050 51.5
2559, 2544, 2560, 2551, 2558, 2557, 2549.5, 2560, (450), FMG Dec18 390 19 (100), FMG Dec18 390 20.5 (50), AGL Jan19 1800 15 (500), AGL Mar19 2401 501.5
2549, 2551, 2544, 2548, 2538, 2537, 2545, 2534, 2536, (20,000), Macq Grp imini 2768 (250), imini 3432, 3342, (100), QBE Jun21 1050 148 (25), RIO Dec18 7200 8.5, 15,
(29), FMG Dec18 420 5 (150), FMG Jan19 380 35.5 (35), (15), AMC Dec18 1426 75.5 (33), AMC Jan19 1400 67.5 13, 20, 5, 4, 15, 3 (675), RIO Dec18 7300 28, 31.5, 43.5,
2547, 2544, 2552, 2548, 2555, 2552, 2559, 2558, 9860, 3340 (1,500), mini l 1356, 1367, 1318, 1228, 1225, FMG Jan19 400 21.5, 21 (350), FMG Jan19 440 6.5 (300),
1222, 1220 (3,100), mini l 1805, 1819, 1825 (2,000), (15), AMC Mar19 1325 52 (300), AMP Dec18 230 2.5, 3 80, 79.5 (195), RIO Dec18 7400 106.5 (130), RIO Dec18
9850, 9832, 9850, 9832, 9850, 9855, 9864, 9870, 9864, FMG Feb19 420 17.5 (200), FMG Feb19 430 14 (200), FMG (2,400), AMP Dec18 240 7 (100), AMP Dec18 261 21.5
9899, 9900, 9899, 9880, 9864, 9895, 9897, 9898, gslminil 878, 851, 860, 740, 741, 807, 788, 787 (5,000), Mar19 450 11 (53), FMG May19 471 10.5 (132), FMG 6600 8 (50), RIO Dec18 6800 19.5 (60), RIO Dec18 7000
gslminil 533, 544, 545, 398, 396, 417, 381, 391, 398, (200), AMP Dec18 576 335 (12), AMP Jan19 230 6 (530), 42, 45 (365), RIO Dec18 7100 65, 64.5, 68.5, 69 (505),
9899.9, 9900, 9901, 9900, 9909.9, 9910, 9920, 9930, Jun19 500 8.5 (55), HVN Dec18 335 3 (300), ILU Dec18 AMP Jan19 300 60, 62 (2,500), AMP Jan19 350 110
9929, 9925, 9880, 9850 (20,220), nyr3qut 10235, 10240, 415, 414 (4,120), ctw cw 84, 78 (29,000), Magellan Glob 775 16 (41), ILU Jan19 800 23, 22 (64), JHX Jan19 1650 RIO Dec18 7200 75, 74.5, 94, 100, 85, 102 (250), RIO
Tr ctw iw 99 (2,000), Medibank Private ctw iw 62 (4,000), (1,298), AMP Mar19 601 364.5 (5), AMP Apr19 270 41 Dec18 7300 152, 145.5, 150 (115), RIO Dec18 6400 13.5
10241, 10242, 10240, 10235, 10242, 10235, 10242, 33 (30), LLC Dec18 1425 2 (100), LLC Apr19 1450 26 (30), (900), AMP Apr19 300 65 (1,328), ANN Dec18 2200 27
10246, 10244, 10235, 10240, 10236, 10231, 10220, Mesoblast mini l 19 (11,078), Mineral Resources mini l 415 LLC May19 1450 37 (50), MGR Apr19 1 219.5, 221 (600), (200), RIO Dec18 6801 30 (100), RIO Dec18 7000 70
(1,000), Nasdaq 100 E-MINI mini s 1119, 1120, 1104 (10), ANN Jan19 2100 20 (50), ANN Jan19 2300 94, 105 (200), RIO Dec18 7001 63 (10), RIO Dec18 7100 104.5,
10215, 10220, 10243.8, 10220, 10221, 10220, 10216, MPL Jan19 240 7.5 (6), MQG Dec18 11200 218 (10), MQG (40), ANZ Dec18 2600 12, 20 (380), ANZ Dec18 2550 22.5
10215, 10216, 10215, 10216, 10235, 10226 (22,537), (910), mini s 2218 (100), mini s 1719, 1729, 1727, 1720, Dec18 11600 68 (117), MQG Dec18 11800 50, 37 (100), 105.5 (135), RIO Dec18 7200 130, 144, 145.5 (500), RIO
1744 (1,200), mini l 745 (3,000), National Aust Bank (280), ANZ Dec18 2600 55 (10), ANZ Dec18 2450 10 (10), Dec18 7201 130, 133 (57), RIO Dec18 7300 180 (250),
nyr3qut 10468, 10452, 10459, 10452, 10438, 10429, MQG Dec18 12600 3 (115), MQG Jan19 11200 360 (20), ANZ Dec18 2500 20.5, 18 (70), ANZ Dec18 2550 30, 31,
10427, 10427.2, 10430.2, 10450, 10435, 10432.2, ctwmy19rw 997 (2,000), imini 340, 335, 331 (14,750), MQG Jan19 11601 180 (6), MQG Jan19 11800 150 (10), RIO Dec18 7801 540 (210), RIO Jan19 6101 25, 26 (46),
mini l 144, 121, 120, 122 (5,000), mini l 385, 390 (4,400), 31.5, 31, 32 (180), ANZ Dec18 2801 240 (40), ANZ Jan19 RIO Jan19 6600 65 (40), RIO Jan19 6800 104.5 (32), RIO
10432, 10433.2, 10450, 10433, 10433.2, 10433, MQG May19 11000 810 (5), MQG Sep19 11200 830 (10), 2500 34 (10), ANZ Feb19 2300 16 (9), ANZ Feb19 2400 28
10432, 10429, 10430, 10429.2, 10425, 10450, 10425, mini l 241, 242, 244 (9,200), mini l 291 (1,000), gslminil MTS Jan19 250 6 (90), NAB Dec18 2382 33 (1), NAB Dec18 Jan19 6801 101.5 (10), RIO Jan19 6901 116, 118.5 (30),
123.5, 126 (8,400), gslminil 202, 194, 198.5, 197.5 (20), ANZ Feb19 2600 96.5 (216), ANZ Feb19 2650 125.5 RIO Jan19 7200 231 (85), RIO Jan19 7300 260, 265, 276
10412, 10406.3, 10406.2, 10450, 10416.2, 10415.3, 2430 23.5, 19.5, 20.5 (600), NAB Dec18 2507 5 (200), (248), ANZ Feb19 2801 242 (45), ANZ Mar19 1800 4.5
10435, 10450, 10416.1, 10415.6, 10456, 10459.9, (28,000), wbc iw 1000 (2,000), Newcrest Min mini l 495, NAB Dec18 2604 2.5 (25), NAB Jan19 2001 389 (40), NAB (55), RIO Jan19 7400 325, 347.5 (12), RIO Feb19 6801
503 (20,000), Northern Star mini l 302 (300), mini s 417 (59), ANZ Mar19 3101 520 (20), ANZ Apr19 2450 65 (250),
10426 (12,647), nyr3qut 9636, 9635.1, 9635, 9636, Jan19 2400 55, 57 (75), NAB Jan19 2450 40, 35 (172), ANZ Apr19 2800 247 (50), ANZ Sep19 2701 252 (20), ANZ 165 (30), RIO Feb19 7000 208.5 (20), RIO Feb19 7701 560
9649.9, 9640, 9639.9, 9640, 9650, 9645, 9632, 9632.1, (1,154), Orica imini 523, 524 (12,000), Origin Energy mini NAB Jan19 2600 5 (100), NAB Mar19 2501 47.5 (25), NAB (10), RIO Mar19 7300 490, 550 (30), RIO Mar19 7400 598,
l 96 (20,000), mini l 167, 164, 164.5, 160, 158, 157 Dec19 3500 1027 (2), ANZ Dec19 3600 1125 (2), ASX
9636, 9643, 9640, 9641, 9640, 9636, 9635, 9640, 9636, Mar19 2600 22.5 (39), NAB Mar19 2601 24.5 (10), NAB Dec18 5600 8.5 (50), ASX Dec18 5800 25.5 (50), ASX 606 (200), RIO Mar19 7500 640 (100), S32 Jan19 290 6
9635, 9640, 9639, 9640, 9639, 9640, 9635, 9634, 9630, (34,000), OZ Min mini l 156.5 (3,500), mini l 183.5 (275), Sep19 2701 28, 27.5 (252), NCM Dec18 2050 20 (100), (100), S32 Sep19 441 142 (633), SCG Mar20 300 7.5
Perpetual mini l 689 (795), QBE Insurance Grp mini l 394 Dec18 6300 317 (20), ASX Jan19 5600 33 (70), ASX Jan19
9625, 9640, 9635, 9621, 9640, 9643, 9640, 9643, 9644, NCM Dec18 2100 11 (50), NCM Dec18 2100 24 (22), NCM 5901 100 (1), AWC Feb19 210 8, 8.5, 8, 8.5, 8, 8.5, 8, 8.5, (100), SGM Dec18 1751 666 (24), SGM Feb19 1351 266
9645, 9650, 9664.9, 9628 (20,694), Wisetech Global (2,000), Ramsay Health Care mini s 1626, 1625, 1623 Jan19 2050 80 (60), NCM Jan19 2150 31.5, 33 (99), NCM (30), SGP Jan19 370 8 (50), SHL Feb19 2250 76 (10), STO
(366), REA Grp mini s 2798, 2801 (70), Regis Res mini l 9 (782), AWC May19 220 23.5 (45), BHP Dec18 3100 3,
1860, 1866, 1845.5, 1856, 1836, 1835, 1809, 1813, Mar19 2300 29.5 (25), NCM Dec20 3300 44 (60), ORG 4.5, 10 (860), BHP Dec18 3150 11, 37, 20, 21, 23 (383), Dec18 651 84 (30), STO Jan19 601 46 (100), STO Feb19
1828, 1819, 1826, 1815.5, 1822, 1814, 1818, 1800, 98.5, 104 (3,000), Resolute Min mini l 23, 21.5, 23 Dec18 700 8, 9, 8.5 (1,050), ORG Dec18 750 1.5 (480), 550 25 (55), STO Feb19 551 26 (60), STO Mar19 626 77
(12,500), Rio Tinto mini l 2226 (100), mini l 640, 612, 615, BHP Dec18 3200 64, 100 (90), BHP Dec18 2900 6 (50),
1813, 1802, 1805, 1772, 1778, 1749, 1743, 1757, 1751, ORG Dec18 800 1, 0.5, 0.4, 1, 1.5 (4,000), ORG Jan19 800 BHP Dec18 2950 10 (444), BHP Dec18 3000 15 (1,033), (30), SYD Dec18 701 17 (150), TLS Dec18 304 6 (50), TLS
1756, 1751, 1777, 1776, 1769, 1782, 1772, 1770, 1778, 616, 621, 610, 605, 606, 610, 608 (14,100), mini s 1148 2, 2.5 (1,000), OSH Jan19 725 38.5 (160), OZL Dec18 900 Jan19 327 25.5 (100), TLS Feb19 320 22, 21.5, 21, 22
(1,000), gslminil 388, 344, 350, 345, 376 (3,300), gslminis BHP Dec18 3050 29, 25.5 (650), BHP Dec18 3100 34, 53
1776, 1770.5, 1775, 1764.5, 1771, 1776, 1772, 1773, 12 (400), OZL Feb19 1076 5.5 (30), OZL May19 725 157 (120), BHP Dec18 3250 168 (4), BHP Dec18 2700 4.5 (1,000), TLS Feb19 330 29.5, 30 (1,250), TLS Apr19 301
1781, 1773, 1795, 1790 (846,775), Woolworths Grp 357, 361, 414, 412 (2,400), gslminis 730, 738, 693 (149), OZL Jun19 725 160 (156), OZL Sep19 725 170 16 (719), TLS Jun19 294 16.5 (500), TLS Jun19 304 20
(3,000), ctw cw 48.5, 49, 48 (27,000), S&P/ASX 200 mini (130), BHP Dec18 2800 7, 9 (45), BHP Dec18 2850 11
2891, 2911, 2890, 2911, 2910, 2894, 2914, 2904, 2913, (157), QBE Dec18 1050 36.5 (150), QBE Dec18 1075 21.5 (30), BHP Dec18 2900 15 (10), BHP Dec18 2950 23 (200), (100), TLS Jun19 489 188, 189 (1,288), WBC Dec18 2500
2905, 2908, 2902, 2905, 2896, 2900.5, 2889, 2888.5, l 597, 586 (2,260), mini s 852, 871, 872, 878, 883, 880, (10), QBE Dec18 1101 11 (40), QBE Dec18 1200 1.5 (80), 20 (300), WBC Dec18 2550 36, 37 (160), WBC Jan19 2450
879, 900, 880, 877, 890, 870 (6,500), mini s 225 (3,000), BHP Dec18 3000 27, 31 (320), BHP Dec18 3001 33 (30),
2900, 2900.5, 2890, 2898, 2891, 2893, 2897.5, 2898, QBE Jan19 1075 33 (21), QBE Jan19 1100 26 (55), QBE BHP Dec18 3100 63, 75 (410), BHP Dec18 3101 56.5 (10), 28 (70), WBC Jan19 2500 44.5 (50), WBC Jan19 2550 60
2887, 2888, 2896.5, 2894, 2903, 2901, 2895, 2896, mini s 325, 315, 314, 305, 324, 325, 321, 331, 319, 315, Feb19 1125 25 (50), QBE Feb19 1175 10.5 (12), QBE (300), WBC Jan19 2850 300 (272), WBC Feb19 2551 73.5
316, 325 (44,000), gslminil 220, 204, 200, 187, 196, 203, BHP Dec18 3150 78, 90 (225), BHP Dec18 3200 108 (5),
2905, 2904.5, 2900, 2902, 2894, 2893, 2899, 2898, Jun19 1126 42.5 (10), QBE Jun19 1151 32 (110), QBE BHP Dec18 4101 990 (36), BHP Jan19 2650 13 (400), BHP (20), WBC Feb19 2700 175, 165 (700), WBC Mar19 2000
2886, 2884, 2890.5, 2886, 2893, 2890, 2902, 2902 201 (20,504), gslminis 356 (1,000), gslminis 195, 202, Jun19 1251 13 (60), RHC Jan19 5800 70 (12), RIO Dec18 7.5 (42), WBC Mar19 2400 42 (2), WBC May19 2650 215
199, 191, 199, 204 (11,776), gslminis 463 (5,000), mini l Jan19 3100 98 (50), BHP Jan19 3150 129.5 (20), BHP
(2,176,681), WPP AuNZ 58, 57.5, 59, 58, 59, 58, 58, 58, 7300 28, 7.5 (90), RIO Dec18 7200 120 (50), RIO Dec18 Feb19 2750 38 (159), BHP Feb19 3100 121.5 (50), BHP (20), WBC Jun19 2200 48 (200), WBC Jun19 2600 189
58, 58, 58, 59, 58.7, 59, 59.5, 59.5, 58.5, 59.2, 58.5, 302, 304, 289, 280, 302, 295, 287, 270, 275, 286, 291,
301, 285, 292, 294, 292, 296, 298, 305 (44,000), mini l 7300 105, 100, 76 (75), RIO Dec18 7500 26, 23.5 (220), Feb19 3101 133 (10), BHP Mar19 2900 120 (10), BHP (20), WBC Dec19 1900 56.5 (50), WES Dec18 3129 40
59.2, 58.5, 58.7, 58, 58.5, 58, 58, 58.5, 58, 58.2, 58.5, RIO Dec18 7700 10, 7 (200), RIO Dec18 6601 710 (10), Mar19 2901 122.5, 125 (100), BHP Apr19 2900 125 (150),
56.5, 56.5 (1,715,306). 377, 383 (20,000), mini l 328, 332, 325, 332 (40,000), (70), WES Dec18 3343 190 (20), WOR Dec18 1419 95.5
mini l 543 (1,000), mini s 710, 718, 713, 718, 713 RIO Dec18 6701 553 (31), RIO Dec18 7000 325 (10), RIO BHP Sep19 4151 1129, 1135, 1138 (66), BHP Dec19 3000 (50), WOR Feb19 1308 58.5 (100), WOW Dec18 2840 19.5
Dec18 7200 225, 165, 156 (75), RIO Dec18 7400 83 (80), 300 (7), BOQ Dec18 1000 34 (15), BOQ Feb19 1025 65.5
X Xero 3937, 3953, 3918, 3925, 3887, 3892, 3839, (10,110), mini s 428, 465, 462, 453, 460, 448, 466, 470,
RIO Dec18 7500 51, 49 (76), RIO Dec18 7600 35.5, 30, (12), BOQ Mar19 950 35 (2), BOQ Mar19 975 42 (15), BSL
(44), WOW Jan19 2890 56 (2), WOW Sep19 2690 103 (40),
WOW Dec19 2890 210 (8), WPL Dec18 3035 30 (510), WPL
3838, 3874, 3867, 3883, 3874, 3854, 3865, 3854, 3862, 479, 480, 466, 458, 462, 463, 472, 463, 447 (98,800),
S&P500 EMINI Futures mini l 244 (10,000), mini l 222, 237, 32, 31 (290), RIO Dec18 7700 28, 21 (100), RIO Dec18 Dec18 1150 28 (20), BSL Dec18 1225 70.5 (60), BSL Dec18 3085 48 (34), WPL Dec18 3086 47 (10), WPL Jan19
3830, 3860, 3830, 3836, 3801, 3808, 3829, 3827, 3844, 7800 14, 12, 11 (530), RIO Dec18 7801 14.5 (40), RIO Dec18 1751 568 (14), CBA Dec18 6900 7, 11, 11.5, 12.5
3825, 3843, 3826, 3830, 3856, 3855, 3841, 3844, 3864, 208 (26,300), mini s 472 (5,000), Sandfire Res mini l 228 3000 60.5 (50), WPL Mar19 2738 62 (30), WPL Mar19
(600), Santos mini l 113.5 (10,000), Saracen Min mini l Jan19 7200 270 (1), RIO Jan19 7300 245, 232, 222.5 (4,000), CBA Dec18 7000 50, 85, 95 (3,350), CBA Dec18 3085 175 (40), XJO Dec18 562500 3 (20), XJO Dec18
3855, 3842, 3843, 3858, 3849, 3862, 3851, 3865, 3860, (14), RIO Jan19 7600 129, 125, 120 (130), RIO Jan19 7100 176, 198, 165 (242), CBA Dec18 6400 4.5 (500),
3877, 3882, 3870, 3867, 3905, 3894 (291,284). 84.5 (500), Scentre Grp imini 131.5 (2,500), Sims Metal 505000 2 (436), XJO Dec18 510000 2 (25), XJO Dec18
Mgmt mini l 256, 253 (1,000), Smartgrp mini l 107.5 8000 35.5 (70), RIO Jan19 8100 27.5 (55), RIO Feb19 CBA Dec18 6500 7.5, 8 (777), CBA Dec18 6700 17.5, 18 515000 2 (25), XJO Dec18 520000 2, 3 (40), XJO Dec18
6701 730 (10), RIO Feb19 7400 255 (30), RIO Feb19 7401 (140), CBA Dec18 6800 30 (100), CBA Dec18 6900 57, 55,
INTEREST RATES (3,000), Sonic Healthcare mini s 571 (696), SPDR 200
Financials imini 638, 637, 638, 637 (13,000), SPDR 200 248 (30), RIO Feb19 7700 170.5 (6), RIO Feb19 7701 165
(8), RIO Mar19 7400 308 (50), RIO Mar19 7800 173 (15),
60.5, 62 (3,212), CBA Dec18 6300 8 (120), CBA Dec18
6400 12 (50), CBA Dec18 6500 17 (140), CBA Dec18 6600
522500 4 (20), XJO Dec18 525000 3, 4 (89), XJO Dec18
530000 4, 3, 4 (168), XJO Dec18 532500 5 (11), XJO
AGL Energy hym3qut 10060, 10058, 10057, 10056, Fund imini 1592 (5,000), wbc iw 3059 (980), Sydney Airport Dec18 545000 10, 9 (48), XJO Dec18 547500 10, 12
imini 157 (2,000), mini s 109 (2,500), Tabcorp Hldgs imini RIO Mar19 8500 44 (100), RIO Dec19 8200 287 (50), RRL 22 (14), CBA Dec18 6801 60 (90), CBA Dec18 6900 82, 95, (214), XJO Dec18 550000 14, 16, 12, 15, 14 (476), XJO
10070, 10075, 10094, 10095, 10100, 10085, 10070 Jan19 430 11.5 (260), RRL Jan19 450 7, 7.5, 7 (495), S32 85, 82 (248), CBA Dec18 7000 127.5, 133 (78), CBA
(3,288), AMP fym3qut 10085 (211), Aust Unity sfym3wu 59.5 (3,500), imini 128 (15,000), Telstra Corp ubsmar19i Dec18 552500 16, 21, 17 (236), XJO Dec18 555000 21,
15.5 (1,500), ubs iw 23.5 (40,000), imini 94.5, 99, 97.5, Dec18 316 6.5 (120), S32 Dec18 336 2.5 (100), S32 Dec18 7100 191.5, 190 (130), CBA Dec18 7101 195 (50), 19, 20, 25, 21, 22, 21, 20 (286), XJO Dec18 557500 26,
10395, 10351, 10350.1, 10395, 10350.1, 10350 (482), Dec18 337 2 (300), S32 Jan19 270 44.5 (100), S32 Jan19 CBA Dec18 7200 295 (80), CBA Dec18 7201 287.5 (50),
Crown Resorts hym3qut 10165.1, 10165, 10160, 10150, 98.5 (210,000), gslminil 73.5 (12,000), wbc iw 44 33, 32, 24, 27, 28 (164), XJO Dec18 560000 33, 32, 29,
(10,000), The A2 Milk Company imini 310 (5,000), mini l 350 4 (95), S32 Jan19 360 2.5 (220), S32 Jan19 390 1 CBA Dec18 7301 362 (509), CBA Jan19 6200 20 (40), CBA 35, 34, 30, 32, 31, 38, 40, 37, 35, 30, 28, 32, 38, 34, 35,
10159.9, 10160, 10200, 10199, 10200, 10168, 10165 (100), S32 Feb19 320 18, 15 (250), SGM Dec18 1075 28.5 Jan19 6600 61 (10), CBA Jan19 6700 77, 88 (322), CBA
(1,799), CVC coym3wu 10155, 10153, 10153.1 (150), IAG 314, 306, 281 (17,969), mini s 812 (615), mini s 672 33, 31, 29, 30 (562), XJO Dec18 562500 31, 40, 42, 48,
(295), Treasury Wine mini l 171 (4,000), mini l 243 (1,000), (2), SGP Jan19 370 16 (300), SGP Sep19 360 25 (475), Jan19 6800 111 (150), CBA Jan19 6801 101.5 (10), CBA
Finance (NZ) coyr3qu 10150, 10125, 10130, 10101, SHL Jan19 2400 7 (5), STO Dec18 526 46 (30), STO Dec18 Jan19 6900 132, 150, 160, 155, 148, 152 (700), CBA 50, 43, 36, 43, 42, 43, 39, 37 (477), XJO Dec18 565000
10110, 10124, 10125, 10115, 10110, 10105, 10102, Virtus Health imini 118 (15,000), Vngd Aust High Yield 50, 45, 49, 48, 50, 61, 57, 56, 51, 54, 52, 53, 52, 46
ctwjun19b 5507 (270), Vngd Aust Shares ctw iw 3878 600 5.5, 7, 6, 6.5, 6 (2,125), STO Feb19 600 20 (60), STO Jan19 7000 200 (20), CBA Jan19 7100 255, 256 (35), CBA
10101, 10100, 10080 (5,891), IMF Bentham fym3wet Mar19 551 47 (30), STO Mar19 650 13.5 (300), STO Dec19 Jan19 7200 313.5 (3), CBA Jan19 7501 570 (4), CBA (340), XJO Dec18 572500 88 (110), XJO Dec18 575000
10225, 10200 (32), Macq Bank hyr3qu 8700, 8640, 8635, (951), Wesfarmers mini l 408 (300), Westpac Banking 85, 115, 120, 116 (252), XJO Dec18 580000 151 (144),
ctwdec18b 3400, 3420 (8,282), ctwmy19rw 1125 (2,000), 550 78 (100), SYD Dec18 675 20 (50), SYD Jan19 700 6, Feb19 6300 83 (500), CBA Feb19 6700 181.5 (20), CBA
8630, 8635, 8630, 8611, 8610, 8600 (2,354), Mercantile 7 (1,068), SYD Apr19 600 90 (55), SYD Jun19 700 25 Feb19 6701 188 (10), CBA Feb19 7100 420.5 (3), CBA XJO Dec18 480000 2 (5), XJO Dec18 500000 4 (4), XJO
Invest bvm6qu 10314, 10450 (433), National Aust Bank imini 480 (750), gslminil 138, 135, 137.5, 141, 142, 145, Dec18 510000 5 (16), XJO Dec18 520000 7 (135), XJO
136.5, 134, 147, 145 (52,000), Woodside Pet imini 435, (500), TAH Mar19 448 8.5 (35), TCL Dec18 1176 11 (10), Mar19 5600 35 (11), CBA Mar19 5601 32 (300), CBA
hyr3qu 8275, 8251, 8250, 8274, 8275, 8256, 8255, TCL Jan19 1184 11 (50), TCL Feb19 1184 12.5 (60), TCL Mar19 5900 50 (50), CBA Dec20 6800 890, 900 (20), CCL Dec18 522500 8 (25), XJO Dec18 530000 10, 11, 10
8274.9, 8275, 8255, 8252, 8250, 8255, 8265, 8272, 433 (4,000), expiring 275 (13,000), mini s 627, 628 (663), XJO Dec18 540000 13, 17 (19), XJO Dec18 542500
(1,800), Woolworths Grp expiring 197.5 (1,000), Ymax Beta May19 1175 34.5 (10), TLS Dec18 275 28 (200), TLS Dec18 850 18.5 (2,300), CCL Dec18 975 128.5 (10), CCL
8273, 8272, 8265, 8272, 8260, 8255, 8260, 8255, 8250, Dec18 295 9, 10, 9.5, 11 (165), TLS Dec18 304 4 (25), TLS Jan19 800 13, 15 (196), COL Dec18 1050 1.5 (80), COL 21 (17), XJO Dec18 545000 19, 22, 21, 22, 24 (487), XJO
8260 (14,911), Nufarm Finance (Nz) coyr6qu 8485 (94), Aus20 imini 284 (15,000), imini 194 (2,000). Dec18 550000 23, 30, 29, 28, 30, 29, 26, 27, 30 (2,579),
Dec18 305 4 (150), TLS Dec18 314 1.5 (2,200), TLS Jan19 Dec18 1075 2 (50), COL Feb19 1175 39 (5), CPU Sep19
Peet sbvm6wu 10300, 10400 (408), sfym3wu 10299 297 12, 13 (200), TLS Jan19 307 6, 7 (1,400), TLS Jan19 1400 50 (70), CPU Sep19 1600 84, 95 (90), CPU Sep19 XJO Dec18 552500 37, 31 (263), XJO Dec18 555000 34,
(168), Qube Hldgs hym3qu 10720, 10701, 10700.1,
10759, 10880, 10885, 10900 (5,289), Suncorp-Metway
CALL OPTIONS 326 1.5 (1,630), TLS Feb19 310 8.5 (1,360), TLS Mar19
314 6.5 (140), TLS May19 330 6 (157), TWE Jan19 1650
1700 121.5, 131.5 (50), CPU Dec19 1400 50 (50), CSL
Dec18 16000 52 (10), CSL Dec18 16200 72 (8), CSL
41, 39 (228), XJO Dec18 557500 42, 51, 43, 48 (394), XJO
Dec18 560000 47, 45, 50, 54, 49, 48, 47, 48, 47, 46, 47,
nyr3qu 7875 (21), US Masters Res Prop bvm3ut 10040 AGL Dec18 1950 32 (20), AGL Jan19 1900 82, 83 (100), 8.5 (20), WBC Dec18 2600 10 (130), WBC Dec18 1 2550, Dec18 16400 75 (110), CSL Dec18 16800 128, 105 (111), 53, 57, 60, 50, 49, 54, 56, 55, 54, 55, 54, 55 (5,522), XJO
(2,150), bvm3wut 10125, 10100, 10050, 10030, 10009, AGL Jan19 1950 51, 58, 51 (38), AGL Jan19 2000 30, 32.5 2555 (40), WBC Dec18 2001 553 (20), WBC Dec18 2450 CSL Dec18 17000 140 (2), CSL Dec18 17200 215 (15), Dec18 562500 56, 69, 61, 60, 59, 58, 63, 64, 65, 64, 63
10000 (2,400), Villa World sfym3wu 10436, 10435 (379). (42), AGL Jan19 2001 31 (50), AGL Jan19 2050 18 (20), 118 (10), WBC Dec18 2501 65 (100), WBC Dec18 2550 35 CSL Dec18 17600 299 (10), CSL Jan19 14200 45 (10), (994), XJO Dec18 565000 67, 75, 70, 69, 68, 70, 65, 67
AGL Apr19 1850 146 (30), AGL Sep19 1901 111 (79), AMC (7), WBC Dec18 2551 45 (100), WBC Dec18 2600 15 CSL Jan19 16600 250 (2), CSL Jan19 17000 351 (13), CSL (627), XJO Dec18 570000 73, 84, 85, 87, 85, 92, 86, 89,
WARRANTS Apr19 1375 26 (100), AMP Jan19 260 5.5 (300), AMP
Feb19 260 10 (81), ANZ Dec18 2600 16.5 (280), ANZ
(100), WBC Dec18 2650 8.5 (100), WBC Dec18 2750 1.5
(200), WBC Jan19 2450 138, 135 (420), WBC Feb19 2101
Feb19 16000 290 (1), CSL Feb19 16401 346 (10), CSL
Feb19 17000 540 (7), CSL Apr19 16000 480 (10), CSL
95, 103, 107, 105, 103, 104, 98, 94, 93, 90, 88, 89, 83
(1,454), XJO Dec18 575000 131 (66), XJO Dec18 580000
Afterpay Touch imini 734, 743 (2,000), imini 565 (1,977), Dec18 2600 27 (10), ANZ Dec18 2601 33 (40), ANZ Jan19 467.5 (10), WBC Mar19 2600 82, 82.5 (550), WBC Apr19 Sep19 17201 1280 (3), CTX Dec18 2850 120 (20), CWN 180 (123), XJO Dec18 582500 195 (1,223), XJO Dec18
imini 383 (2,000), mini l 432, 453, 434, 431, 425 (25,718), 2600 58, 52, 55 (150), ANZ Jan19 2650 44 (45), ANZ 2700 52 (60), WBC Jun19 2550 125.5 (30), WES Dec18 Dec18 1150 14 (100), CYB Dec18 330 7.5 (80), FLT Dec18 590000 256, 250, 260, 257, 267, 240 (159), XJO Dec18
AGL Energy ctwnv19rw 481, 479 (1,000), imini 398 (4,172), Jan19 2750 13.5 (30), ANZ Jan19 2800 6 (200), ANZ Feb19 2952 215 (40), WES Dec18 3201 28 (104), WES Dec18 4450 70 (20), FLT Dec18 4600 120 (33), FLT Dec18 5301 592500 280 (16), XJO Dec18 620000 560 (4,196), XJO
ctw iw 1118 (1,000), Alumina imini 48 (30,000), ANZ 2400 210 (30), ANZ Mar19 1901 678 (30), ANZ Mar19 3271 12.5 (18), WOW Dec18 2891 45 (20), WOW Dec18 690, 700 (65), FLT Dec18 5501 830 (10), FLT Jan19 4550 Jan19 400000 2 (75), XJO Jan19 465000 6 (93), XJO Jan19
Banking Grp ctwmy19rw 1233 (5,000), imini 464 (750), mini 2501 171 (10), ANZ Mar19 2600 93 (10), ANZ Mar19 2601 2940 23 (20), WOW Jan19 2939 51 (8), WOW Jan19 3089 165 (2), FLT Feb19 5501 891 (12), FMG Dec18 400 0.5 490000 8 (2), XJO Jan19 495000 10 (7), XJO Jan19
l 237, 231, 222, 209, 212 (13,918), mini l 165.5, 164.5, 92.5 (25), ANZ Mar19 2700 55, 52, 50.5 (189), ANZ Apr19 9.5 (50), WOW Apr19 3350 5.5, 5, 6 (90), WPL Dec18 3086 (80), FMG Dec18 410 4.5, 5 (270), FMG Dec18 380 2 500000 12 (10), XJO Jan19 510000 15, 16 (45), XJO Jan19
138, 139 (11,836), mini l 363, 362 (1,700), gslminil 212, 2700 60.5 (40), ANZ Jun19 2550 158, 147 (150), ANZ 104 (50), WPL Dec18 3135 77 (18), WPL Dec18 3185 52, (180), FMG Dec18 390 3.5, 4 (1,115), FMG Dec18 400 5, 530000 25, 28 (10), XJO Jan19 540000 41, 43, 41, 42,
191 (4,000), gslminis 130 (6,250), gslminis 181, 180 Jun19 2701 63 (27), ASX Dec18 5301 680 (5), ASX Jan19 55 (140), WPL Dec18 3234 33, 35 (223), WPL Dec18 3284 6.5 (219), FMG Dec18 400 8.5 (40), FMG Dec18 420 19 41, 42 (576), XJO Jan19 547500 49, 55, 57 (294), XJO
(5,451), ctw pw 56.5 (20,000), Aristocrat Leisure imini 610, 6300 35 (50), AWC Dec18 230 4 (100), AWC Feb19 220 18 21.5, 20.5 (70), WPL Dec18 3334 13 (150), WPL Jan19 (100), FMG Dec18 421 21 (147), FMG Jan19 360 5.5 (40), Jan19 550000 55, 64, 65, 64, 60, 57, 59 (513), XJO Jan19
617, 571, 567 (9,000), expiring 204 (1,000), expiring (50), BHP Dec18 3100 43, 35, 23 (130), BHP Dec18 3150 2900 290 (20), WPL Jan19 3200 80, 90 (41), WPL Jan19 FMG Jan19 370 7.5 (150), FMG Jan19 390 13 (400), FMG 552500 66 (23), XJO Jan19 555000 73, 74 (11), XJO Jan19
193.5 (100,201), ASX mini l 620 (2,000), mini l 1149, 11.5, 10, 9, 8.5, 2 (941), BHP Dec18 3200 1.5 (520), BHP 3500 15 (157), WPL Dec19 3185 230 (7), XJO Dec18 Jan19 410 22 (400), FMG Feb19 350 7, 6.5 (150), FMG 557500 79, 87, 80 (137), XJO Jan19 560000 94, 90, 88
1154, 1156, 1157, 1158 (2,500), Aust Foundation imini Dec18 3100 60, 68 (70), BHP Dec18 3150 35, 50 (560), 555000 143, 133 (30), XJO Dec18 557500 92, 112 (85), Feb19 400 21 (125), IAG Sep19 692 60 (30), ILU Dec18 (64), XJO Jan19 562500 100 (3), XJO Jan19 565000 113,
139.5 (4,000), Automotive Hldgs mini s 34 (7,500), Aveo BHP Dec18 3200 20 (65), BHP Dec18 2151 954 (40), BHP XJO Dec18 562500 50, 58 (140), XJO Dec18 565000 65, 800 43 (36), ILU Feb19 750 40 (6), ILU Feb19 775 51 (10), 112 (1,029), XJO Jan19 572500 139 (24), XJO Jan19
Grp mini l 67 (5,000), Bank of Qld imini 139.5, 138.5, Dec18 2501 605.5 (30), BHP Dec18 3051 101 (10), BHP 57, 49, 46, 47, 41, 36, 43, 45, 43, 44, 55, 56 (303), XJO ILU May19 800 84 (15), ILU May19 825 100 (14), JHX 580000 193 (30), XJO Feb19 500000 21 (10), XJO Feb19
139.5, 144.5, 138.5, 141.5 (54,000), Bapcor mini s 293 Dec18 3100 92, 90, 89.5, 74, 66.5 (142), BHP Dec18 Dec18 567500 32, 33, 31, 29, 28, 30 (221), XJO Dec18 Jun19 1600 163.5 (12), LLC Dec18 1200 21 (50), LLC 532500 57, 56, 64, 65, 64, 61, 62, 61, 62, 61, 62, 61
(666), Beach Energy mini l 64 (10,000), Bellamys Aust mini 3150 64, 67.5 (210), BHP Dec18 3200 30, 40, 37, 42 570000 37, 27, 26, 19, 23, 21, 18, 19, 22, 24, 23, 22, 20, Dec18 1201 20.5, 18 (200), LLC Dec18 1225 25.5 (10), (350), XJO Feb19 535000 64, 67, 69 (369), XJO Feb19
l 221, 218, 195.5, 192, 191, 184.5, 181.5, 178.5, 179.5, (140), BHP Dec18 3250 23.5 (131), BHP Dec18 3350 10, 24, 30, 32 (335), XJO Dec18 572500 12, 14, 13, 15, 16 LLC Dec18 1226 26 (40), LLC Dec18 1250 35 (85), LLC 540000 71, 76 (78), XJO Feb19 545000 88 (158), XJO
178.5, 182 (28,500), mini l 242, 240, 237, 238, 228, 230 8.5 (320), BHP Dec18 3400 6 (220), BHP Dec18 3450 2.5, (221), XJO Dec18 575000 10, 11, 10, 9, 8, 9, 10, 11, 12 Jan19 1150 23 (45), LLC Jan19 1175 35 (85), LLC Feb19 Feb19 550000 98, 102 (3), XJO Feb19 555000 124 (474),
(12,008), BHP ctwnv19rw 1167 (400), imini 1035, 1030 3.5 (145), BHP Jan19 3000 184.5, 194 (226), BHP Jan19 (835), XJO Dec18 577500 6 (361), XJO Dec18 580000 3 1275 86 (4), LLC Mar19 1226 84 (20), LLC Apr19 1450 XJO Feb19 565000 150 (75), XJO Feb19 580000 243 (1),
(3,500), mini l 579, 575, 530, 561 (3,250), mini l 341, 336 3100 141, 123 (60), BHP Jan19 3101 127, 129 (220), BHP (333), XJO Dec18 582500 2 (674), XJO Dec18 585000 2 241, 242 (130), LLC May19 1450 253 (100), MQG Dec18 XJO Mar19 530000 85 (10), XJO Mar19 540000 109 (7),
(2,000), mini l 427, 419, 401 (3,000), mini s 500, 510, Jan19 3150 113, 110 (120), BHP Jan19 3200 83, 72 (391), XJO Dec18 590000 1 (1), XJO Dec18 470000 951, 10400 39 (25), MQG Dec18 10600 60, 70 (250), MQG
515, 530 (8,750), gslminil 188.5, 157, 142.5, 158, 155 (237), BHP Jan19 3250 55, 62.5 (450), BHP Jan19 3300 932, 953 (3), XJO Dec18 540000 242 (5), XJO Dec18 Dec18 10800 98 (100), MQG Dec18 11200 235.5 (105), XJO Mar19 550000 143 (130), XJO Mar19 565000 195 (1),
(20,000), gslminil 343, 350, 334, 297, 290, 284, 283, 310 48 (7), BHP Jan19 3301 55 (30), BHP Jan19 3450 14.5 562500 77, 73, 82, 79, 83 (112), XJO Dec18 565000 62, MQG Dec18 11400 342 (25), MQG Dec18 12001 764 (14), XJO Apr19 520000 78, 79 (56), XJO May19 500000 65 (8),
(22,000), gslminis 322 (1,000), gslminis 423, 394 (7,479), (225), BHP Feb19 3450 39.5 (10), BHP Feb19 3500 32, 60, 67, 69, 67, 64, 60, 58, 61, 66, 67, 63, 66, 67, 71 MQG Jan19 9101 19.5 (250), MQG Jan19 10000 70 (10), XJO Jun19 350000 4 (25), XJO Jun19 500000 76 (13), XJO
mini l 468, 493 (3,500), mini s 739 (160), ctwjn19cw 125 33.5 (30), BHP Mar19 3150 150 (10), BHP Apr19 3250 115 (1,573), XJO Dec18 567500 55, 50, 53, 54, 55, 51, 52, 53 MQG Jan19 10200 74, 86, 90, 89 (630), MQG Jan19 Jun19 540000 172 (1), XJO Jun19 557500 240 (5), XJO
(1,000), ctwjn19cw 224, 220, 215 (20,000), Boral mini s (5), BHP May19 3200 150 (3), BHP Jun19 3200 177.5 (30), (445), XJO Dec18 570000 51, 47, 43, 42, 43, 41, 40, 39, 10800 205 (35), MQG Jan19 10801 208.5 (10), MQG Sep19 580000 426, 434, 437, 441, 424, 425 (125), XJO
88 (1,300), Brambles mini s 211 (1,895), Caltex Aust mini BHP Jun19 3301 127.5 (40), BHP Sep19 3150 244 (40), 38, 40, 38, 39, 42, 43, 42, 41, 40, 41, 40, 39, 38, 37, 36, Jan19 11200 380, 360 (12), MQG Jan19 11801 643 (20), Dec19 565000 398, 399, 394, 397, 401 (75).
l 518 (500), Comex Gold Futures mini l 167.5, 168 (7,000), BHP Dec19 3400 147 (50), BLD Feb19 430 82 (2), BSL 39, 41, 40, 42, 43, 41, 42, 43, 46, 49 (3,077), XJO Dec18 MQG Feb19 9900 100 (10), MQG Feb19 11200 450 (50),
C'wlth Bank of Aust ctwoc19rw 3200 (100), ctwnv19rw
1827 (54), ubs iw 468, 479, 478, 480, 481, 482 (6,000),
Dec18 1200 35 (20), BSL Jan19 1250 40 (50), CBA Dec18
6900 107 (70), CBA Dec18 7000 53, 48.5 (30), CBA Dec18
572500 30, 28, 30, 32, 35, 32, 33, 40 (483), XJO Dec18
575000 25, 24, 20, 23, 27, 26, 24, 25 (335), XJO Dec18
MQG Feb19 11800 688.5 (50), MQG Mar19 8001 28, 23.5,
23 (500), MQG Mar19 11201 481 (35), MTS Jan19 250
OVERSEAS
imini 1411 (400), imini 1120, 1075, 1103, 1095 (2,000), 7100 20.5 (1,500), CBA Dec18 7200 6, 7, 6.5, 9.5 (500), 577500 19, 23 (32), XJO Dec18 580000 15, 12, 15, 13, 15.5 (10), NAB Dec18 2240 5 (60), NAB Dec18 2314 11, CYBG cdi 343.5 (500,000).
mini l 665, 675, 693 (11,600), mini s 3162 (283), mini s CBA Dec18 6800 202 (5), CBA Dec18 6900 120 (150), CBA 14, 18 (895), XJO Dec18 582500 10, 11 (204), XJO Dec18 15, 14, 15 (50), NAB Dec18 2335 20.5, 19.5 (60), NAB
882, 875, 908, 877 (2,000), gslminil 529, 532, 529, 485, Dec18 7000 75.5, 70, 65, 75, 76, 77 (123), CBA Dec18 585000 6, 7 (1,515), XJO Dec18 587500 5 (1,148), XJO Dec18 2410 49.5, 48 (88), NAB Dec18 2525 138 (100), ■Note: 15 minute high/low, single trades included.
14
Tables
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Alta Zinc ............................... AZI .006 +.1 +20.00 FlamingoAI ............................ FGO .015 -.2 -11.76 Elementos ............................. ELT .005 -.1 -16.67
RISES - INDUSTRIALS Hipo Res...............................
Blaze Intl...............................
HIPOA
BLZ
.006
.031
+.1
+.5
+20.00
+19.23
Syntonic ...............................
Laserbond.............................
SYT
LBL
.008
.285
-.1
-3.5
-11.11
-10.94
Marindi Metals ........................
Nelson Res ............................
MZN
NES
.005
.125
-.1
-2.5
-16.67
-16.67
Hazer Grp ............................. HZRO .005 +.3 +150.0 Tietto Min.............................. TIE .065 +1 +18.18 Mobecom ............................. MBM .13 -1.5 -10.34 Strategic Energy ...................... SER .005 -.1 -16.67
Babylon Pump & Power .............. BPPOA .002 +.1 +100.0 Citigold Corp .......................... CTO .007 +.1 +16.67 Auctus Alt Inv ......................... AVCDC .45 -5 -10.00 West African Res...................... WAF .25 -4.5 -15.25
Babylon Pump & Power fpo ......... BPP .027 +.9 +50.00 Syndicated Metals.................... SMD .007 +.1 +16.67 Salmat ................................. SLM .58 -6 -9.38 First Au ................................ FAU .023 -.4 -14.81
Phosphagenics ....................... POH .003 +.1 +50.00 Alchemy Res .......................... ALY .015 +.2 +15.38 Finbar Grp ............................. FRI .75 -7.5 -9.09 Moho Res ............................. MOH .115 -2 -14.81
VDM Grp............................... VMG .003 +.1 +50.00 Argent Min............................. ARD .015 +.2 +15.38 ServTech Global ...................... SVT .01 -.1 -9.09 Comet Res ............................ CRL .03 -.5 -14.29
Asaleo Care ........................... AHY .91 +28.5 +45.60 Celsius Res............................ CLAO .045 +.5 +12.50 Visioneering Tech ..................... VTI .15 -1.5 -9.09 Todd River Res ........................ TRTO .012 -.2 -14.29
Resonance Health .................... RHT .06 +1.8 +42.86 Fraser Range Metals ................. FRN .018 +.2 +12.50 Elixinol Global......................... EXL 1.865 -18.5 -9.02 Devex Res ............................. DEVDA .043 -.7 -14.00
CropLogic ............................. CLI .022 +.6 +37.50 Sthn Hem Min ......................... SUH .045 +.5 +12.50 Rectifier Technolog ................... RFT .031 -.3 -8.82 Lodestar Min .......................... LSR .013 -.2 -13.33
Eneabba Gas.......................... ENB .005 +.1 +25.00 Resource Generation................. RES .069 +.7 +11.29 Prescient Therapeut.................. PTX .073 -.7 -8.75 Bounty Min ............................ B2Y .15 -2 -11.76
ReadCloud ............................ RCLO .10 +2 +25.00 Kasbah Res ........................... KAS .01 +.1 +11.11 CannPal Animal....................... CP1 .105 -1 -8.70 Indiana Res............................ IDA .053 -.7 -11.67
Adherium .............................. ADR .046 +.9 +24.32 Orinoco Gold.......................... OGX .01 +.1 +11.11 Aeeris .................................. AER .055 -.5 -8.33 Gascoyne Res ........................ GCY .115 -1.5 -11.54
Cycliq Grp ............................. CYQ .006 +.1 +20.00 European Metals Hldg................ EMH .36 +3.5 +10.77 Intiger Grp ............................. IAM .011 -.1 -8.33 Cohiba Min ............................ CHK .016 -.2 -11.11
Rewardle Hldgs ....................... RXH .006 +.1 +20.00 Newfield Res .......................... NWF .155 +1.5 +10.71 US Masters Res Prop ................ URF 1.255 -10.5 -7.72 Duketon Min........................... DKM .12 -1.5 -11.11
Actinogen Medical.................... ACWOB .007 +.1 +16.67 Magnum Min & Exp................... MGU .065 +.6 +10.17 Vonex Ltd.............................. VN8 .097 -.8 -7.62 Metalsearch ........................... MSE .008 -.1 -11.11
Authorised Invest ..................... AIYOB .007 +.1 +16.67 King River Res ........................ KRROB .011 +.1 +10.00 Smart Parking......................... SPZ .125 -1 -7.41 Metalicity .............................. MCT .017 -.2 -10.53
JCurve Solutions ..................... JCS .043 +.6 +16.22 MEC Res .............................. MMR .012 +.1 +9.09 The Betmakers........................ TBH .064 -.5 -7.25 Black Rock Min ....................... BKT .035 -.4 -10.26
Transaction Solutions ................ TSN .008 +.1 +14.29 Speciality Metals Intl ................. SEI .012 +.1 +9.09 Gooroo Ventures...................... GOO .065 -.5 -7.14 Force Com ............................ 4CE .018 -.2 -10.00
Biotron................................. BITOB .098 +1.1 +12.64 Hawthorn Res......................... HAW .049 +.4 +8.89 PharmAust ............................ PAA .039 -.3 -7.14 Lachlan Star........................... LSA .009 -.1 -10.00
Genetic Tech .......................... GTG .009 +.1 +12.50 Kibaran Res ........................... KNL .125 +1 +8.70 YPB Grp ............................... YPB .013 -.1 -7.14
Bardoc Gold........................... BDC .064 +.5 +8.47 Hydrix.................................. HYD .028 -.2 -6.67 Nova Min .............................. NVAO .009 -.1 -10.00
Imugene ............................... IMUOB .009 +.1 +12.50 RTG Min ............................... RTG .135 -1.5 -10.00
Stream Grp ............................ SGO .019 +.2 +11.76 Capral.................................. CAA .13 +1 +8.33 IDT Aust ............................... IDT .14 -1 -6.67
Hot Chili ............................... HCH .013 +.1 +8.33 ZipTel .................................. ZIP .014 -.1 -6.67 Impact Min ............................ IPT .01 -.1 -9.09
Immuron ............................... IMC .26 +2.5 +10.64 Metro Min.............................. MMI .15 -1.5 -9.09
FarmaForce ........................... FFC .11 +1 +10.00 Taruga Min............................. TAR .054 +.4 +8.00 Wisr .................................... WZR .043 -.3 -6.52
Arrow Min ............................. AMD .014 +.1 +7.69 Nearmap .............................. NEA 1.545 -10.5 -6.36 Alpha HPA ............................. A4N .105 -1 -8.70
Actinogen Medical.................... ACW .05 +.4 +8.70 Hawkstone Min ....................... HWK .021 -.2 -8.70
Lindsay Aust .......................... LAU .375 +3 +8.70 Empire Energy ........................ EEG .014 +.1 +7.69 K2fly ................................... K2F .15 -1 -6.25
Kalamazoo Res ....................... KZR .10 +.7 +7.53 Millennium Grp........................ MIL .225 -1.5 -6.25 Pilot Energy ........................... PGY .021 -.2 -8.70
Impelus ................................ IMS .013 +.1 +8.33 Peel Min ............................... PEX .475 -4.5 -8.65
Livehire ................................ LVH .52 +4 +8.33 Nzuri Copper .......................... NZC .29 +2 +7.41 Peppermint Inv........................ PIL .015 -.1 -6.25
Pure Min ............................... PM1 .015 +.1 +7.14 SelfWealth............................. SWF .075 -.5 -6.25 Blackstone ............................ BSX .11 -1 -8.33
Dimerix ................................ DXB .094 +.7 +8.05 Bougainville Copper.................. BOC .165 -1.5 -8.33
People Infrastruct..................... PPE 2.09 +15 +7.73 Strandline Res ........................ STA .105 +.7 +7.14 Compumedics ........................ CMP .38 -2.5 -6.17
Aldoro Res............................. ARN .16 +1 +6.67 CardieX ................................ CDX .031 -.2 -6.06 Vimy Res............................... VMY .055 -.5 -8.33
Dotz Nano ............................. DTZ .085 +.6 +7.59 Copper Mountain ..................... C6C .78 -7 -8.24
ADMEDUS ............................ AHZ .057 +.4 +7.55 Bowen Coal ........................... BCB .016 +.1 +6.67 Vivid Tech.............................. VIV .031 -.2 -6.06
Affinity Energy......................... AEB .017 +.1 +6.25 DTI Grp ................................ DTI .047 -.3 -6.00 FYI Res ................................ FYI .057 -.5 -8.06
NetLinkz ............................... NET .029 +.2 +7.41 Bellevue Gold ......................... BGL .43 +2.5 +6.17 ClearVue Tech......................... CPV .315 -2 -5.97 Ausgold................................ AUC .023 -.2 -8.00
GBST Hldgs ........................... GBT 1.64 +11 +7.19 Diatreme Res.......................... DRX .018 +.1 +5.88 Cirrus Networks....................... CNW .016 -.1 -5.88 Entek Energy .......................... ETE .012 -.1 -7.69
Firstwave Cloud Tech ................ FCT .15 +1 +7.14 Aeris Res .............................. AIS .185 +1 +5.71 Transcendence ....................... TTL .016 -.1 -5.88 Venturex Res .......................... VXR .18 -1.5 -7.69
ROBO 3D .............................. RBO .015 +.1 +7.14 King River Res ........................ KRR .038 +.2 +5.56 Immutep ............................... IMM .033 -.2 -5.71 Invictus Energy........................ IVZ .037 -.3 -7.50
KNeoMedia ........................... KNM .031 +.2 +6.90 Altura Min.............................. AJM .195 +1 +5.41 Volpara Health Tech .................. VHT 1.17 -7 -5.65 Gibb River Diamonds................. GIB .05 -.4 -7.41
Phylogica.............................. PYC .031 +.2 +6.90 Cape Lambert Res.................... CFE .02 +.1 +5.26 Livetiles................................ LVT .335 -2 -5.63 Brookside Energy..................... BRK .013 -.1 -7.14
Genworth Mortg Ins .................. GMA 2.36 +15 +6.79 Dampier Gold ......................... DAU .04 +.2 +5.26 Land Homes Grp ..................... LHM .017 -.1 -5.56 IPB Pet................................. IPB .026 -.2 -7.14
MyFiziq ................................ MYQ .315 +2 +6.78 Mitchell Services...................... MSV .04 +.2 +5.26 Managed Accounts................... MGP .17 -1 -5.56 Meteoric Res .......................... MEI .013 -.1 -7.14
Purifloh ................................ PO3 4.80 +30 +6.67 Kin Min................................. KIN .082 +.4 +5.13 Lifestyle Commun .................... LIC 5.28 -31 -5.55 White Cliff Min......................... WCN .013 -.1 -7.14
Paradigm Bio.......................... PAR 1.26 +7.5 +6.33 Cazaly Res ............................ CAZ .021 +.1 +5.00 Audinate ............................... AD8 3.50 -20 -5.41 Orion Min .............................. ORN .027 -.2 -6.90
Spirit Telecom......................... ST1 .17 +1 +6.25 Golden Deeps......................... GED .042 +.2 +5.00 Carbonxt Grp ......................... CG1 .35 -2 -5.41 Pure Alumina .......................... PUA .041 -.3 -6.82
Sunbridge Grp ........................ SBB .017 +.1 +6.25 Micro-X ................................ MX1 .35 -2 -5.41 Freedom Oil Gas ...................... FDM .14 -1 -6.67
Shekel Brainweigh.................... SBW .35 +2 +6.06 Shine................................... SHJ .70 -4 -5.41
Covata .................................
eSense-Lab ...........................
CVT
ESE
.018
.036
+.1
+.2
+5.88
+5.88
FALLS - INDUSTRIALS MMJ Grp Hlds ........................
Afterpay Touch........................
MMJ
APT
.265
12.96
-1.5
-73
-5.36
-5.33
Otto Energy ...........................
Senex Energy .........................
Black Cat Syndicate..................
OEL
SXY
BC8
.042
.36
.145
-.3
-2.5
-1
-6.67
-6.49
-6.45
ReadCloud ............................ RCL .36 +2 +5.88 iBuyNew Grp .......................... IBN .001 -.1 -50.00 City Chic Collective................... CCX 1.08 -6 -5.26
Acrux .................................. ACR .185 +1 +5.71 Freedom Insurance................... FIG .029 -2.6 -47.27 Walkabout Res........................ WKTOA .029 -.2 -6.45
Webster................................ WBA 1.64 -9 -5.20 Auroch Min ............................ AOU .075 -.5 -6.25
Primero Grp ........................... PGX .37 +2 +5.71 ENV Clean Tech....................... ECTOC .002 -.1 -33.33 The Data Exchange................... DXN .185 -1 -5.13
Konekt ................................. KKT .28 +1.5 +5.66 Xped ................................... XPE .002 -.1 -33.33 Boadicea Res ......................... BOA .15 -1 -6.25
Baby Bunting Grp..................... BBN 2.24 -12 -5.08 GME Res .............................. GME .075 -.5 -6.25
Smiles Inclusive....................... SIL .375 +2 +5.63 Carnegie Cln Energy ................. CCE .005 -.2 -28.57 Evolve Edu Grp ....................... EVO .285 -1.5 -5.00
Regeneus ............................. RGS .20 +1 +5.26 Emerge Gaming....................... EM1O .003 -.1 -25.00 Indago Energy ........................ INK .045 -.3 -6.25
Spirit Telecom......................... ST1O .019 -.1 -5.00 Kopore Metals ........................ KMT .015 -.1 -6.25
Revasum .............................. RVS 2.00 +10 +5.26 Ultracharge............................ UTR .009 -.3 -25.00
Murray Cod Aust...................... MCA .205 +1 +5.13 SUDA Pharma ........................ SUD .005 -.1 -16.67 TNG .................................... TNG .09 -.6 -6.25
Protean Energy ....................... POW .021 +.1 +5.00 tv2u International .....................
Donaco Intl ............................
TV2
DNA
.005
.053
-.1
-1
-16.67
-15.87
FALLS - MINING Encounter Res ........................
Broken Hill Prospect..................
ENR
BPL
.061
.032
-.4
-.2
-6.15
-5.88
Kalina Power .......................... KPO .016 -.3 -15.79 Alloy Res............................... AYR .003 -.1 -25.00 Galileo Min ............................ GAL .16 -1 -5.88
RISES - MINING The Food Revolution .................
Stemcell United.......................
FOD
SCU
.17
.023
-3
-.4
-15.00
-14.81
Sultan Res.............................
ADX Energy ...........................
SLZ
ADX
.11
.01
-3.5
-.3
-24.14
-23.08
Marenica Energy......................
Verdant Min ...........................
MEY
VRM
.08
.016
-.5
-.1
-5.88
-5.88
Estrella Res............................ ESRO .005 +.2 +66.67 Engage:BDR .......................... EN1 .035 -.6 -14.63 Talisman Min .......................... TLM .235 -7 -22.95 Talga Res .............................. TLG .41 -2.5 -5.75
Metminco.............................. MNC .003 +.1 +50.00 Parkway Minls ........................ PWN .006 -.1 -14.29 First Au ................................ FAUO .007 -.2 -22.22 Red River Res ......................... RVR .165 -1 -5.71
Affinity Energy......................... AEBO .004 +.1 +33.33 Nine Entertainment ................... NECN 1.425 -23.5 -14.16 State Gas .............................. GAS .545 -14 -20.44 Aspire Min ............................. AKM .017 -.1 -5.56
Inca Min ............................... ICG .004 +.1 +33.33 9 Spokes Int ........................... 9SP .02 -.3 -13.04 Ausmon Res........................... AOA .004 -.1 -20.00 Breaker Res ........................... BRB .34 -2 -5.56
Renegade Explore .................... RNX .004 +.1 +33.33 Emerge Gaming....................... EM1 .007 -.1 -12.50 Beacon Min ........................... BCNOB .004 -.1 -20.00 First Graphene ........................ FGR .17 -1 -5.56
Ardiden ................................ ADV .005 +.1 +25.00 ImpediMed ............................ IPD .21 -3 -12.50 Bounty Oil & Gas...................... BUY .004 -.1 -20.00 Kingston Res.......................... KSN .017 -.1 -5.56
Renascor Res ......................... RNUOA .01 +.2 +25.00 Nvoi .................................... NVO .007 -.1 -12.50 XState Res ............................ XST .004 -.1 -20.00 MOD Res .............................. MOD .34 -2 -5.56
Argo Explore .......................... AXT .011 +.2 +22.22 Renu Energy .......................... RNEDA .105 -1.5 -12.50 Winchester Energy ................... WEL .028 -.6 -17.65 Havilah Res............................ HAV .18 -1 -5.26
St George Min......................... SGQOB .085 +1.5 +21.43 5G Nets ................................ 5GN .395 -5.5 -12.22 MZI Res................................ MZI .048 -1 -17.24 Crater Gold Min ....................... CGN .019 -.1 -5.00
Mineral Commodities ................ MRC .175 +3 +20.69 Althea Grp ............................. AGH .185 -2.5 -11.90 Triangle Energy ....................... TEG .077 -1.6 -17.20 Silver Mines ........................... SVLOB .019 -.1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
Babylon Pump & Power ....................... BPP .032 .02 .02 Autosports Grp ............................... ASG 1.12 1.13 1.13 Land Homes Grp .............................. LHM .017 .018 .018
BetaShares LM Au Bd......................... BNDS 25.32 25.22 25.22 Azure Min ..................................... AZS .16 .185 .185 Landmark White .............................. LMW .425 .435 .435
BWP Tr ........................................ BWP 3.66 3.63 3.63 BetaShares Au Bk Snr ........................ QPON 25.42 25.49 25.49 Lendlease Grp ................................ LLC 12.27 12.66 12.61
Charter Hall Retail ............................ CQR 4.67 4.60 4.60 Bionomics .................................... BNO .12 .125 .125 Marquee Res ................................. MQR .07 .077 .077
Estrella Res................................... ESRO .006 .003 .003 Bounty Min.................................... B2Y .145 .17 .15 Medibank Private ............................. MPL 2.36 2.415 2.415
ETFS Physical Palladium ...................... ETPMPD 162.00 151.78 151.78 Broken Hill Prospect .......................... BPL .032 .034 .034 Morphic EEF .................................. MEC .91 .985 .95
ETFS Physical PM Bskt........................ ETPMPM 132.20 128.38 130.51 BuildingIQ..................................... BIQ .04 .044 .044 MyState....................................... MYS 4.30 4.37 4.37
Genesis Energy ............................... GNE 2.41 2.36 2.40 Carlton Invest................................. CIN 30.00 30.48 30.47 National Tyre&Wheel ......................... NTD .50 .54 .51
Inghams Grp .................................. ING 4.57 4.48 4.535 Carnegie Cln Energy .......................... CCE .005 .007 .007 NB Glb Corp Inc Tr............................. NBI 1.97 2.00 1.995
Investa Office Fd .............................. IOF 5.60 5.59 5.59 Chalice Gold Mines ........................... CHN .11 .115 .115 Nexus Min .................................... NXM .048 .049 .049
iShares Comp Bnd ............................ IAF 107.96 107.34 107.34 Copper Mountain ............................. C6C .78 .87 .87 Nine Entertainment........................... NECN 1.425 1.765 1.765
iShares Treasury.............................. IGB 104.70 103.87 103.87 Dacian Gold................................... DCN 1.955 1.965 1.965 OneMarket.................................... OMN .72 .75 .75
Laserbond .................................... LBL .35 .235 .24 Devex Res .................................... DEVDA .043 .05 .05 Paragon Care ................................. PGC .605 .635 .635
Mercury NZ ................................... MCY 3.37 3.30 3.30 Donaco Intl ................................... DNA .051 .081 .081 Pengana Capital .............................. PCG 2.30 2.39 2.39
Resonance Health ............................ RHT .064 .027 .031 Downer EDI ................................... DOW 6.11 6.24 6.24 QV Equities ................................... QVE 1.02 1.06 1.05
Revasum...................................... RVS 2.00 Duketon Min .................................. DKM .12 .15 .15 Roots Sustainable ............................ ROO .105 .13 .13
Russell Au Semi Bond ........................ RSM 20.69 20.60 20.60 Emeco ........................................ EHL 2.12 2.50 2.29 Seek .......................................... SEK 17.25 17.97 17.36
Russell Au Govt Bnd .......................... RGB 21.36 21.17 21.17 Engage:BDR .................................. EN1 .033 .044 .042 Servcorp ...................................... SRV 2.80 2.83 2.83
Spark New Zealand ........................... SPK 4.03 3.99 3.99 ETFS Euro Stoxx 50 ........................... ESTX 57.20 57.44 57.33 Smart Parking ................................ SPZ .125 .13 .13
SPDR Aust Bond .............................. BOND 26.00 25.81 25.81 Evolve Edu Grp................................ EVO .285 .29 .29 Sthn X Elect Engnr ............................ SXE .58 .615 .615
SPDR Govt Bond .............................. GOVT 26.08 25.89 25.89 Finbar Grp .................................... FRI .75 .825 .82 Sultan Res .................................... SLZ .11 .14 .14
State Gas ..................................... GAS .785 .39 .39 Freedom Insurance ........................... FIG .026 .062 .051 TNG ........................................... TNG .082 .105 .099
FYI Res........................................ FYI .057 .062 .062 Torian Res .................................... TNR .02 .024 .022
Company ASX New Last Last Geopacific Res ............................... GPR .016 .019 .019 Trimantium Growthops........................ TGO .85 .90 .90
Name Code Low Wk1 Mth2 Great Boulder Res ............................ GBR .135 .14 .14 UBS IQ MSCI Eu Ethical ....................... UBE 20.03 20.35 20.35
Aldoro Res .................................... ARN .145 .18 .165 IAG Finance (NZ) .............................. IANG 100.80 102.57 102.25 US Masters Res Prop ......................... URF 1.255 1.29 1.29
ALT Res ....................................... ARS .024 .027 .027 Iluka Res...................................... ILU 7.54 7.68 7.68 Vimy Res ...................................... VMY .055 .061 .058
Althea Grp .................................... AGH .18 .325 .325 ImpediMed ................................... IPD .21 .255 .255 Virgin Aus Hldg................................ VAH .18 .185 .185
AMCIL......................................... AMH .83 .835 .835 Indago Energy................................. INK .045 .048 .048 Virtus Health ................................. VRT 4.52 4.60 4.60
ARB ........................................... ARB 16.11 16.75 16.33 Infigen Energy ................................ IFN .437 .44 .44 Visioneering Tech ............................. VTI .145 .16 .16
Ardent Leisure ................................ ALG 1.38 1.45 1.45 Ironbark Zinc.................................. IBG .026 .028 .028 Vivid Tech ..................................... VIV .03 .031 .031
Aristocrat Leisure............................. ALL 21.98 23.66 23.66 iShares Europe ............................... IEU 55.45 56.47 56.23 Vngd Intl Small Cap ........................... VISM 47.75 48.37 47.80
Auctus Alt Inv ................................. AVCDC .45 Janus Henderson ............................. JHG 30.36 31.38 31.16 West African Res.............................. WAF .245 .28 .27
Aust Foundation .............................. AFI 5.90 5.98 5.98 K2 Au Small Cap Fund ........................ KSM 2.20 2.23 2.23 Whitefield..................................... WHF 4.22 4.30 4.30
Aust United Invest ............................ AUI 8.10 8.19 8.19 Kingston Res ................................. KSN .017 .019 .019 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST STAY AHEAD OF THE S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company
Automotive Hldgs
Price
1.635
Move
+6.5
%
+4.14
Company
Afterpay Touch
Price
12.96
Move
-73
%
-5.33
ACTION WITH THE Company
Asaleo Care
Price Move
.91 +28.5 +45.60
% Company
Nearmap
Price
1.545
Move
-10.5 -6.36
%
FINANCIAL REVIEW’S
, ,
Charter Hall Grp 7.25 +28 +4.02 Seek 17.38 -86 -4.71 Genworth Mortg Ins 2.36 +15 +6.79 Afterpay Touch 12.96 -73 -5.33
Northern Star 8.20 +31 +3.93 G8 Education 2.88 -14 -4.64 MORNING BRIEFING Altura Min .195 +1 +5.41 ERM Power 1.57 -8 -4.85
Scentre Grp 4.10 +15 +3.80 Appen 13.01 -56 -4.13 Cardno 1.05 +4.5 +4.48 Clean TeQ Hldgs .40 -2 -4.76
Mirvac Grp 2.28 +8 +3.64 Pendal Grp 8.18 -35 -4.10 Integrated Research 1.75 +7.5 +4.48 Blue Sky Alt Invest 1.02 -5 -4.67
BEFORE
. .
Healius 2.64 +9 +3.53 Wisetech Global 17.90 -75 -4.02 Automotive Hldgs 1.635 +6.5 +4.14 G8 Education 2.88 -14 -4.64
Stockland 3.85 +12 +3.22 Altium 21.51 -89 -3.97 THE Liquefied Natural .505 +2 +4.12 Appen 13.01 -56 -4.13
Atlas Arteria 6.80 +21 +3.19 Western Areas 2.05 -8 -3.76 BELL Healius 2.64 +9 +3.53 BWX 3.03 -13 -4.11
Saracen Min 2.60 +8 +3.17 South32 3.12 -11 -3.41 Abacus Prop Grp 3.32 +9 +2.79 Altium 21.51 -89 -3.97
Resolute Min .985 +3 +3.14 Nanosonics 3.13 -11 -3.40 The Financial Review’s online-only Charter Hall Retail 4.67 +12 +2.64 Austal 1.83 -7.5 -3.94
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
Charter Hall Grp 7.25 +28 +4.02 Seek 17.38 -86 -4.71 Altura Min .195 +1 +5.41 Senex Energy .36 -2.5 -6.49
comprehensive pre-market briefing
, ,
Northern Star 8.20 +31 +3.93 Pendal Grp 8.18 -35 -4.10 Northern Star 8.20 +31 +3.93 Western Areas 2.05 -8 -3.76
Atlas Arteria 6.80 +21 +3.19 Carsales.com 11.47 -34 -2.88
from dawn until the ASX opening bell. Saracen Min 2.60 +8 +3.17 South32 3.12 -11 -3.41
IOOF Hldgs 7.17 +17 +2.43 REA Grp 74.54 -213 -2.78 DON’T MISS IT. Every trading morning, Resolute Min .985 +3 +3.14 Dacian Gold 2.00 -6 -2.91
Magellan Fin Grp 27.08 +53 +2.00 Alumina 2.23 -5 -2.19 Sundance Energy .048 +.1 +2.13 Syrah Res 1.59 -4.5 -2.75
only at www.afr.com
. .
AusNet Services 1.59 +3 +1.92 Downer EDI 6.16 -13 -2.07 St Barbara 4.39 +9 +2.09 Karoon Gas Aust .925 -2.5 -2.63
Evolution Min 3.26 +6 +1.87 OZ Min 8.65 -18 -2.04 Evolution Min 3.26 +6 +1.87 NEW Century Res .775 -2 -2.52
Harvey Norman 3.30 +6 +1.85 ALS 7.47 -15 -1.97
/financial review Jupiter Mines .285 +.5 +1.79 Metals X .405 -1 -2.41
Spark Infrastructure 2.35 +4 +1.73 The A2 Milk Company 10.27 -16 -1.53 Lynas 1.67 +2.5 +1.52 Sandfire Res 6.48 -16 -2.41
@financialreview
Cimic Grp 41.68 +49 +1.19 Flight Centre Travel 45.81 -69 -1.48 FAR .068 +.1 +1.49 ioneer .205 -.5 -2.38
Tables 15
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, DECEMBER 5, 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)
ASIA BetaShares As Tech ETF UNITS 121,267 3,600,000 3.36 RHC Ramsay Health Care FPO 161,034 202,081,252 .08 BFG Bell Financial Group FPO 3,024 320,743,948 .00
LYC Lynas Corporation FPO 9,310,567 665,681,660 1.39 SAR Saracen Mineral Hldgs FPO 710,049 820,271,771 .08 CLH Collection House FPO 2,636 138,170,257 .00
BAL Bellamys Aust FPO 1,007,625 113,368,297 .88 TWE Treasury Wine FPO 608,926 718,663,546 .08 A2B A2b Australia FPO 1,084 120,430,683 .00
GDX VanEck Vectors Gold CDI 1:1 20,506 2,554,231 .80 TPM Tpg Telecom FPO 755,547 927,811,493 .08 WBA Webster FPO 3,931 361,245,163 .00
GEM G8 Education FPO 2,647,816 455,379,824 .58 OSH Oil Search FPO 10T 1,340,501 1,523,631,192 .08 AVZ Avz Minerals FPO 4,400 1,888,461,449 .00
AQG Alacer Gold CDI 1:1 529,338 96,924,888 .54 VCX Vicinity Centres STAPLED 3,078,357 3,847,203,519 .08 CLQ Clean TeQ Hldgs FPO 47,944 746,326,032 .00
KGN Kogan.Com Ltd FPO 503,304 93,708,139 .53 SHL Sonic Healthcare FPO 358,040 426,163,107 .08 CLV Clover Corporation FPO 5,840 165,181,696 .00
MTS Metcash FPO 4,595,856 909,256,748 .50 IEL Idp Education FPO 187,804 254,444,968 .07 AML Aeon Metals Limited. FPO 1,053 587,469,727 .00
BIN Bingo Industries FPO 2,638,972 582,177,165 .45 SYD Sydney Airport STAPLED 1,770,545 2,255,226,483 .07 ATL Apollo Tourism & Leisure FPO 12,213 183,605,363 .00
NAN Nanosonics FPO 1,328,834 299,884,295 .44 TGR Tassal Group FPO 126,328 177,263,858 .07 ARF Arena REIT STAPLED 6,847 271,322,432 .00
MND Monadelphous Grp FPO 378,187 94,242,528 .40 TME Trade Me Group FPO NZX 305,954 396,973,029 .07 CMA Centuria Metropol ORD UNIT 213 356,291,397 .00
RBTZ BetaShares Glb Robot ETF UNITS 5,010 1,400,000 .35 GWA Gwa Group Limited. FPO 203,315 263,947,630 .07 CKF Collins Foods FPO 10,657 116,511,655 .00
IGO Independence Grp Nl FPO 1,988,982 590,477,819 .33 MNY Money3 Corporation FPO 134,564 179,918,320 .07 VRC Volt Resources FPO 2,474 1,455,478,161 .00
BOQ Bank of Qld FPO 1,311,897 401,788,104 .32 PGH Pact Grp Hldgs Ltd FPO 269,583 343,784,390 .07 AVQ Axiom Mining CDI 1:1 15,085 465,590,716 .00
CGC Costa Group Holdings FPO 1,046,274 319,937,318 .32 FAR Far FPO 4,100,939 5,461,532,458 .07 ALK Alkane Resources FPO 4,142 506,096,222 .00
IOF Investa Office Fd STAPLED 1,875,791 598,418,985 .31 CWN Crown Resorts FPO 491,182 680,332,698 .07 ADA Adacel Tech FPO 1,000 77,905,020 .00
QUAL VanEck Vect WexAu Qual ETF UNITS 58,349 18,542,434 .31 DHG Domain Hldgs Aust FPO 435,412 580,494,798 .07 BRN Brainchip Hldgs Ltd FPO 3,644 1,049,580,489 .00
AHG Automotive Hldgs FPO 1,032,149 331,623,014 .31 OMN OneMarket FPO 66,227 93,849,350 .07 TGA Thorn Group FPO 7,908 159,929,582 .00
PDL Pendal Group FPO 963,946 318,006,576 .30 OML oOh! Media FPO 176,179 236,640,789 .07 BSR Bassari Resources FPO 338 2,287,293,060 .00
WOR WorleyParsons FPO 1,256,144 460,766,962 .27 AST AusNet Services FPO 2,532,447 3,614,346,765 .07 BUB Bubs Australia FPO 31,497 393,546,807 .00
RWC Reliance Worldwide Corp FPO 2,177,096 790,094,765 .27 SUN Suncorp Group FPO 952,858 1,298,503,953 .07 BKY Berkeley Energia FPO 4,809 258,415,420 .00
RIO Rio Tinto FPO 987,566 371,216,214 .26 PPT Perpetual FPO 35,041 46,574,426 .07 TGN Tungsten Mining Nl FPO 1,948 728,890,954 .00
NXT NEXTDC FPO 901,476 343,655,108 .26 BWP Bwp Trust ORD UNITS 481,967 642,383,803 .07 BMN Bannerman Resources FPO 6,697 1,041,587,214 .00
BAP Bapcor FPO 747,307 281,075,166 .26 PTM Platinum Asset Mgt FPO 449,686 586,678,900 .07 VLW Villa World Limited. FPO 10,588 126,926,266 .00
DMP Domino’s Pizza FPO 219,265 85,537,140 .25 SKI Spark Infrastructure Grp FORUS 1,232,874 1,682,010,978 .07 BOT Botanix Pharma Ltd FPO 284 757,424,658 .00
VOC Vocus Group FPO 1,571,193 622,263,818 .25 BXB Brambles FPO 1,201,611 1,593,490,331 .07 TER Terracom FPO 530 380,085,413 .00
GXY Galaxy Resources FPO 982,030 407,524,024 .24 TRS The Reject Shop FPO 19,742 28,908,148 .06 AFI Aust Foundation FPO 4,922 1,192,029,175 .00
SDA SpeedCast Intl FPO 574,852 239,426,632 .24 PNI Pinnacle Invest Mgt FPO 116,119 180,801,736 .06 BOE Boss Resources FPO 13,500 1,584,403,008 .00
APT Afterpay Touch Group FPO 571,500 229,970,922 .24 MGR Mirvac Group STAPLED 2,446,956 3,662,219,117 .06 BRB Breaker Resources Nl FPO 3,151 182,689,492 .00
TNE Technology One FPO 718,210 317,119,876 .22 IHVV iShares S&P 500 ETF UNITS 243 401,151 .06 TBH The Betmakers FPO 538 224,105,390 .00
SFY SPDR 50 Fund ETF UNITS 20,808 9,321,932 .22 AWC Alumina FPO 1,900,633 2,879,843,498 .06 ANP Antisense Therapeut FPO 6,315 371,618,638 .00
HVN Harvey Norman FPO 2,626,033 1,179,736,590 .22 RMS Ramelius Resources FPO 319,347 528,594,350 .06 AIA Auckland Intl Airport FPO NZX 24,238 1,207,546,966 .00
WTC Wisetech Global FPO 683,106 301,024,598 .22 IRI Integrated Research FPO 109,590 171,770,753 .06 TLG Talga Resources Ltd FPO 295 217,724,847 .00
CSR Csr FPO 1,096,926 504,308,227 .21 FLT Flight Centre Travel FPO 65,014 101,085,430 .06 CAY Canyon Resources FPO 6,344 372,276,469 .00
SEK Seek FPO 760,252 351,135,882 .21 CTD Corporate Travel FPO 64,864 108,491,948 .06 AJM Altura Mining FPO 5,000 1,820,366,474 .00
HUB HUB24 FPO 128,325 62,163,666 .20 SXY Senex Energy FPO 1,005,102 1,452,999,535 .06 SVL Silver Mines FPO 1,173 633,084,403 .00
NHF Nib Holdings FPO 913,231 455,551,378 .20 SGR The Star Entertain FPO 627,733 917,322,730 .06 YOJ Yojee FPO 27,865 847,440,000 .00
NUF Nufarm FPO 776,034 379,578,807 .20 PRU Perseus Mining FPO 626,989 1,034,951,530 .06 CAN Cann Group FPO 750 106,876,630 .00
SYR Syrah Resources FPO 667,144 343,603,692 .19 CPU Computershare Ltd FPO 337,514 542,955,868 .06 ARV Artemis Resources FPO 248 634,693,770 .00
EVN Evolution Mining FPO 3,247,006 1,697,069,720 .19 CSL Csl FPO 230,037 452,958,087 .05 AD8 Audinate FPO 82 57,173,819 .00
VAE Vngd FTSE Asia Ex Jpn ETF UNITS 3,515 1,814,101 .19 CWY Cleanaway Waste Mgt FPO 1,195,304 2,041,722,390 .05 BUD Buddy Platform Ltd FPO 5,978 1,095,839,944 .00
ALL Aristocrat Leisure FPO 1,269,061 638,544,150 .19 NVT Navitas FPO 194,092 358,251,068 .05 APE Ap Eagers FPO 4,440 191,309,301 .00
AMC Amcor FPO 2,083,908 1,158,141,276 .18 ANZ ANZ Banking Grp FPO 1,675,042 2,867,823,118 .05 CAI Calidus Resources FPO 359 848,953,495 .00
MLD MACA FPO 501,944 268,007,708 .18 APA Apa Group STAPLED 671,481 1,179,893,848 .05 ATC Altech Chemicals Ltd FPO 9,000 572,559,992 .00
ASL Ausdrill FPO 1,287,875 683,017,543 .18 KDR Kidman Resources FPO 206,194 399,560,792 .05 WAM Wam Capital FPO 1,443 711,265,952 .00
DLX DuluxGroup FPO 716,015 389,250,252 .18 QAN Qantas Airways FPO 825,554 1,636,214,828 .05 LIC Lifestyle Commun FPO 1,824 104,545,131 .00
IFL IOOF Hldgs FPO 632,401 351,076,027 .18 ASX Asx FPO 106,489 193,595,162 .05 LNG Liquefied Natural Gas FPO 52,866 570,986,206 .00
WDIV Spdr S&P Glb Div Fd ETF UNITS 18,772 10,217,641 .18 NST Northern Star Res Ltd FPO 321,477 639,454,848 .05 LON Longtable Group FPO 1,824 122,722,043 .00
STO Santos FPO 3,764,443 2,082,911,041 .18 HLS Healius Ltd FPO 311,906 622,322,365 .05 KMD Kathmandu Holdings FPO 401 225,781,068 .00
BIT Biotron FPO 1,011,698 546,390,236 .18 GMG Goodman Group STAPLED 998,085 1,813,881,995 .05 KSN Kingston Resources FPO 26,933 1,223,198,383 .00
SCP Shop Ctr A’asia Prop STAPLED 1,707,501 914,988,749 .18 IAG Insurance Aust Grp FPO 1,221,068 2,311,046,583 .05 LEP Ale Property Group STAPLED 43 195,769,080 .00
MYX Mayne Pharma Grp FPO 2,864,304 1,576,073,148 .18 NCM Newcrest Mining FPO 384,278 768,252,697 .05 LPI Lithium Power Intl Ltd FPO 11,456 262,513,903 .00
VGS Vngd MSCI Intl Sh ETF UNITS 32,874 18,706,262 .17 AHY Asaleo Care FPO 292,403 543,122,491 .05 PPS Praemium FPO 11,987 405,074,641 .00
CTX Caltex Australia FPO 457,903 260,810,519 .17 GXL Greencross FPO 59,603 120,463,450 .04 MAH Macmahon Holdings FPO 40,765 2,154,985,818 .00
NWS News Corp B VOTING 95,588 54,675,841 .17 GNC GrainCorp FPO 97,438 228,855,628 .04 MCP McPherson’s FPO 21 105,140,078 .00
AMP Amp FPO 4,997,416 2,937,428,336 .17 HSO Healthscope FPO 772,709 1,741,161,795 .04 LTR Liontown Resources FPO 24,625 1,133,987,460 .00
SGP Stockland STAPLED 4,044,133 2,407,452,361 .16 RMD ResMed Inc CDI 10:1 575,484 1,424,941,161 .04 LVH Livehire FPO 3,599 266,623,576 .00
BEN Bendigo&Adelaide Bk FPO 796,125 487,364,211 .16 VEA Viva Energy Group FPO 958,572 1,944,535,168 .04 LVT Livetiles FPO 1,786 550,672,207 .00
WSA Western Areas FPO 447,962 273,486,380 .16 CHC Charter Hall Group FORUS 230,042 465,777,131 .04 KAI Kairos Minerals FPO 67,006 852,272,839 .00
SBM St Barbara FPO 810,809 524,290,599 .15 BVS Bravura Solutions Ltd FPO 100,483 214,246,090 .04 IPD ImpediMed FPO 7,881 378,993,655 .00
QBE Qbe Insurance Group FPO 2,089,875 1,328,678,292 .15 BRG Breville Group FPO 58,563 130,095,322 .04 REH Reece FPO 30,403 560,822,855 .00
JBH JB Hi-Fi FPO 171,806 114,883,372 .15 XIP Xenith IP Grp FPO 40,000 88,717,931 .04 ISD Isentia Group FPO 7,207 200,000,001 .00
AFG Aust Finance Grp Ltd FPO 328,451 214,812,671 .15 ABP Abacus Property Grp STAPLED 254,757 579,794,770 .04 INA Ingenia Communities Grp STAPLED 6,501 232,175,125 .00
GPT Gpt Group STAPLED 2,724,831 1,804,890,426 .15 MYR Myer Holdings FPO 341,052 821,278,815 .04 REX Regional Express Hldgs FPO 4,883 110,154,375 .00
BLD Boral Limited. FPO 1,793,303 1,172,331,924 .15 VVR Viva Energy Reit STAPLED 292,824 725,749,702 .04 IOO iShares Glb 100 ETF ETF UNITS 420 22,831,052 .00
S32 South32 FPO 7,799,847 5,081,211,898 .15 AGL Agl Energy Limited. FPO 312,872 655,825,043 .04 ISU iSelect FPO 600 218,608,261 .00
ABC Adelaide Brighton FPO 954,611 650,610,606 .14 XRO Xero FPO 58,942 140,568,209 .04 PWH Pwr Holdings FPO 692 100,000,000 .00
ECX Eclipx Group FPO 462,966 319,636,693 .14 MLX Metals X FPO 299,413 689,060,508 .04 JIN Jumbo Interactive FPO 3,135 59,798,757 .00
BPT Beach Energy FPO 3,344,041 2,277,030,477 .14 PMV Premier Investments FPO 76,571 158,184,556 .04 JLG Johns Lyng Group FPO 1,470 221,923,415 .00
ELD Elders FPO 170,482 116,675,837 .14 ORA Orora FPO 570,753 1,206,684,923 .04 RBL Redbubble FPO 3,400 256,156,543 .00
COL Coles Group Limited. FPO 1,868,920 1,333,929,696 .14 SCO Scottish Pacific Group FPO 47,242 139,191,601 .03 QMS Qms Media FPO 886 325,791,305 .00
SDF Steadfast Group FPO 1,151,962 793,035,955 .14 WBT Weebit Nano Ltd FPO 476,864 1,577,800,492 .03 PXS Pharmaxis Ltd FPO 762 394,291,298 .00
IPL Incitec Pivot FPO 2,374,361 1,630,213,573 .14 IMF Imf Bentham FPO 68,106 204,608,858 .03 NBL Noni B FPO 896 97,111,245 .00
ANN Ansell FPO 186,998 133,893,386 .14 IFN Infigen Energy STAPLED 355,463 956,561,869 .03 NEA Nearmap Ltd FPO 34,548 442,412,925 .00
AOG Aveo Group STAPLED 860,370 580,837,672 .14 MYO MYOB Grp FPO 222,266 590,802,197 .03 PGC Paragon Care FPO 12,442 337,126,739 .00
FMG Fortescue Metals Grp FPO 4,138,836 3,111,898,450 .13 CIM Cimic Group FPO 124,523 324,254,097 .03 MYS MyState FPO 1,307 90,659,426 .00
RSG Resolute Mining FPO 1,041,252 757,512,088 .13 DOW Downer EDI FPO 178,507 594,702,512 .03 PME Pro Medicus FPO 2,725 103,616,518 .00
FEMX Fidelity GEM TMF UNITS 3,236 2,490,039 .13 CIP Centuria Ind REIT ORD UNIT 93,177 248,357,166 .03 PLG Propertylink Group FORUS 19,871 602,780,330 .00
MPL Medibank Private FPO 3,664,127 2,754,003,240 .13 CL1 Class FPO 36,327 117,662,056 .03 NEU Neuren Pharma FPO NZ 708 100,168,413 .00
NEC Nine Entertain Co. Hldgs FPO 1,184,365 871,373,191 .13 SLR Silver Lake Res FPO 156,931 507,962,222 .03 PAC Pacific Current FPO 1,116 47,642,367 .00
TAH Tabcorp Holdings FPO 2,628,361 2,015,623,129 .13 SWM Seven West Media FPO 540,058 1,508,034,368 .03 OFX Ofx Group FPO 16,045 242,522,677 .00
BWX Bwx FPO 166,863 124,199,888 .13 GLL Galilee Energy FPO 71,202 204,012,690 .03 OMH Om Holdings FPO 10C 7,656 738,623,337 .00
MMS McMillan Shakespr FPO 114,777 83,204,720 .13 CMW Cromwell Prop Grp STAPLED 609,712 1,993,668,035 .03 PEA Pacific Energy FPO 4 428,922,968 .00
WPL Woodside Petroleum FPO 1,247,954 936,151,549 .13 GCY Gascoyne Resources FPO 172,593 515,390,362 .03 PDN Paladin Energy Ltd FPO 41,738 1,747,305,909 .00
A2M The A2 Milk Company FPO NZ 992,963 733,297,297 .13 SIG Sigma Healthcare FPO 366,992 1,059,491,073 .03 NVA Nova Minerals FPO 19,233 776,134,151 .00
APX Appen FPO 140,229 106,475,744 .13 NSR Natl Storage REIT STAPLED 220,913 668,491,074 .03 MVP Medical Develop Intl FPO 1,812 65,401,942 .00
URW Unibail Rodamco Wfld CDI 20:1 568,975 427,260,140 .13 REG Regis Healthcare FPO 92,867 300,653,689 .03 PPC Peet FPO 4,754 483,662,550 .00
AZJ Aurizon Holdings FPO 2,615,298 1,990,128,332 .13 IRE IRESS FPO 68,159 173,167,626 .03 MMI Metro Mining FPO 2,265 1,384,207,029 .00
CQR Charter Hall Retail UNIT 554,725 402,733,504 .13 VRT Virtus Health FPO 23,987 80,389,938 .03 MMJ Mmj Group Holdings FPO 204 230,148,985 .00
CGF Challenger FPO 813,249 611,185,441 .13 HPI Hotel Prop Inv STAPLED 38,921 146,105,439 .02 PPH Pushpay Holdings FPO NZX 2,664 274,721,167 .00
JHG Janus Henderson Grp Plc CDI 1:1 89,878 68,206,458 .13 NWL Netwealth Group FPO 67,118 237,679,817 .02 MGX Mount Gibson Iron FPO 18,434 1,128,369,730 .00
IVC InvoCare FPO 143,866 110,256,355 .13 STW SPDR 200 Fund ETF UNITS 12,470 63,793,722 .02 PPE People Infrastruct FPO 2,768 64,910,272 .00
MFG Magellan Fin Grp FPO 232,178 177,087,458 .13 SLK SEALINK Travel Grp FPO 20,121 101,429,103 .02 PNR Pantoro FPO 13,664 858,430,144 .00
SOL Soul Pattinson WH FPO 293,002 239,395,320 .12 UTR Ultracharge FPO 180,208 809,688,877 .02 PNC Pioneer Credit FPO 972 63,192,974 .00
ALQ Als FPO 590,467 486,764,376 .12 DCN Dacian Gold FPO 49,745 224,964,210 .02 MRM MMA Offshore FPO 13,765 858,077,084 .00
ARB Arb Corporation Ltd FPO 96,055 79,343,950 .12 FBR Fbr Ltd FPO 280,000 1,241,726,743 .02 MVF Monash IVF Grp FPO 7,538 235,580,943 .00
CCP Credit Corp Group FPO 61,606 48,069,877 .12 NGI Navigator Glb Invest FPO 39,924 162,147,897 .02 MOE Moelis Australia FPO 695 153,809,776 .00
SVW Seven Group Hldgs FPO 435,608 339,357,656 .12 ASG Autosports Grp Ltd FPO 50,000 201,000,000 .02 MOY Millennium Minerals FPO 29,577 792,144,996 .00
BHP BHP FPO 4,073,256 3,211,691,105 .12 IXJ iShares Glb Health ETF UNITS 1,354 6,231,618 .02 MP1 Megaport FPO 806 118,607,488 .00
SIQ Smartgroup Corp Ltd FPO 160,364 130,891,931 .12 SHV Select Harvests FPO 21,098 95,470,160 .02 IMD Imdex FPO 31,442 376,278,670 .00
JHX James Hardie Ind CDI 1:1 502,107 442,026,941 .11 LOV Lovisa Holdings FPO 27,081 105,566,000 .02 DWS Dws FPO 8,400 131,831,328 .00
ING Inghams Group FPO 433,275 380,243,196 .11 NHC New Hope Corp FPO 206,533 831,266,604 .02 EDE Eden Innov FPO 18,000 1,521,399,119 .00
LNK Link Adminis Hldgs FPO 634,959 532,182,254 .11 EPW Erm Power FPO 56,823 254,720,973 .02 SIV Silver Chef FPO 986 39,267,916 .00
IVV iShares S&P 500 ETF UNITS 8,443 7,389,913 .11 AAC Aust Agricult Co FPO 140,459 602,766,747 .02 SKT Sky Network TV FPO NZ 27,902 389,139,785 .00
API Aust Pharmaceutical FPO 546,419 492,533,464 .11 COE Cooper Energy FPO 317,016 1,601,078,757 .02 DNA Donaco International FPO 8,828 823,592,773 .00
WES Wesfarmers FPO 1,343,118 1,133,840,242 .11 INR ioneer FPO 343,162 1,469,497,083 .02 DRM Doray Minerals FPO 4,607 446,685,438 .00
EHE Estia Health FPO 309,516 260,602,749 .11 VRL Village Roadshow FPO 39,340 193,014,133 .02 ELO ELMO Software FPO 407 23,139,436 .00
ROBO ETFS Robo Gl Robotics ETF UNITS 2,621 2,276,389 .11 MCR Mincor Resources Nl FPO 52,000 220,168,200 .02 EUC European Cobalt Ltd FPO 34,900 761,697,329 .00
SFR Sandfire Res Nl FPO 172,211 159,558,793 .10 AX1 Accent Group FPO 111,447 541,241,224 .02 EVT Event Hospitality FPO 2,207 160,859,374 .00
SUL Super Retail Grp FPO 206,564 197,383,751 .10 SPL Starpharma Holdings FPO 104,912 371,251,131 .02 EWC Energy World Corp FPO 64,034 1,795,631,672 .00
WEB Webjet FPO 141,614 135,601,009 .10 SEA Sundance Energy Aust FPO 1,911,267 6,874,237,963 .02 EML Eml Payments FPO 5,456 250,012,768 .00
RRL Regis Resources FPO 524,198 507,287,339 .10 CVN Carnarvon Pet FPO 261,194 1,191,126,367 .02 EQT EQT Hldgs FPO 255 20,440,699 .00
ILU Iluka Resources FPO 422,228 422,395,677 .10 ARE Argonaut Resources Nl FPO 362,304 1,554,380,617 .02 ERA Energy Res FPO ’A’ 22,818 517,725,062 .00
BSL BlueScope Steel FPO 556,393 537,058,317 .10 IOZ iShares S&P/ASX 200 ETF UNITS 5,000 47,924,852 .01 SLC Superloop FPO 20,884 228,596,633 .00
OZL Oz Minerals FPO 349,958 322,899,831 .10 ADH Adairs FPO 31,582 165,874,785 .01 CRN Coronado Glb Res Inc. CDI FORUS 20,331 966,516,920 .00
BKL Blackmores FPO 15,923 17,296,487 .09 CNU Chorus FPO NZX 48,976 436,075,010 .01 SM1 Synlait Milk FPO NZX 16,152 179,223,028 .00
SXL Sthn Cross Media Grp FPO 709,599 769,013,605 .09 FPH Fisher & Paykel Hlth FPO NZX 94,849 573,209,552 .01 CTP Central Petroleum FPO 6,400 707,115,793 .00
BLA Blue Sky Alt Invest FPO 75,942 77,711,527 .09 FXL FlexiGroup FPO 66,569 374,277,178 .01 COB Cobalt Blue Holdings FPO 2,696 95,666,350 .00
TCL Transurban Group STAPLED 2,441,201 2,671,617,024 .09 NCK Nick Scali FPO 13,283 81,000,000 .01 SRG Srg Global FPO 3,442 440,415,099 .00
MQG Macquarie Group FPO 326,127 340,382,738 .09 GDI Gdi Property Group STAPLED 78,074 539,612,880 .01 CQE Charter Hall Education TR UNIT 4,233 257,501,478 .00
PLS Pilbara Minerals FPO 1,631,790 1,744,513,405 .09 NCZ New Century Res FPO 80,373 503,972,048 .01 CUV Clinuvel Pharmac FPO 3,358 47,857,986 .00
ALU Altium FPO 120,826 130,382,478 .09 OGC OceanaGold Corp CDI 1:1 97,058 618,006,415 .01 CXO Core Lithium Ltd FPO 48,819 633,866,657 .00
ORI Orica FPO 369,687 379,214,789 .09 VTG Vita Group FPO 21,936 161,477,787 .01 DCG Decmil Group FPO 2,279 238,177,904 .00
ORG Origin Energy FPO 1,691,666 1,759,441,775 .09 Z1P Zip Co Limited. FPO 31,180 300,906,005 .01 DDR Dicker Data FPO 11 160,644,767 .00
NWH Nrw Holdings FPO 350,889 371,535,122 .09 OVH Onevue Holdings FPO 27,776 264,337,753 .01 CVT Covata FPO 14,848 673,021,165 .00
NAB National Aust Bank FPO 2,625,996 2,734,231,856 .09 SSM Service Stream FPO 52,631 361,208,042 .01 CVW Clearview Wealth FPO 2,571 678,855,751 .00
TLS Telstra Corp FPO 10,837,250 11,893,297,855 .09 PAN Panoramic Resources FPO 71,828 494,527,982 .01 CWP Cedar Woods Prop FPO 4,587 80,117,767 .00
BGA Bega Cheese FPO 198,605 213,131,126 .09 NUH Nuheara FPO 88,231 891,473,723 .01 HSN Hansen Technologies FPO 17,409 197,053,243 .00
EHL Emeco Holdings FPO 309,484 323,212,432 .09 ARQ Arq Group FPO 12,027 118,876,222 .01 HT1 Ht&E FPO 16,883 308,912,092 .00
QUB Qube Holdings FPO 1,564,303 1,605,545,284 .09 SPK Spark New Zealand FPO NZX 300,066 1,836,191,581 .01 RVR Red River Res FPO 11,531 489,932,000 .00
DXS DEXUS STAPLED 958,425 1,017,196,877 .09 SKC SkyCity Entertain FPO NZX 87,477 652,750,845 .01 RXP Rxp Services FPO 3,309 161,097,185 .00
IJR iShares S&P SmCap ETF UNITS 1,315 1,356,865 .09 KAR Karoon Gas Australia FPO 47,545 245,721,153 .01 HE8 Helios Energy Ltd FPO 14,305 1,151,121,015 .00
SCG Scentre Group STAPLED 4,820,385 5,316,997,206 .09 AMI Aurelia Metals FPO 151,443 867,879,333 .01 HFR Highfield Resources FPO 7,076 329,525,003 .00
REA Rea Group Ltd FPO 130,555 131,714,699 .09 AUB Aub Group FPO 10,231 71,877,588 .01 HUO Huon Aquaculture FPO 84 87,337,207 .00
CAR Carsales.com FPO 239,064 243,765,115 .09 GOZ Growthpoint Prop Aust STAPLED 120,188 723,137,478 .01 IGL IVE Grp FPO 3,343 148,179,157 .00
CCL Coca-Cola Amatil FPO 702,478 723,999,699 .09 VHT Volpara Health Tech FPO NZ 19,276 179,182,158 .01 RIC Ridley Corporation FPO 17,974 307,817,071 .00
GUD GUD Hldgs FPO 80,922 86,485,972 .09 MSB Mesoblast FPO 96,616 497,365,913 .01 RHL Ruralco Holdings FPO 2,244 104,948,987 .00
LLC Lendlease Group STAPLED 521,003 565,788,956 .09 BDR Beadell Resources FPO 183,801 1,673,584,196 .01 HZN Horizon Oil FPO 5,000 1,301,981,265 .00
GMA Genworth Mortg Ins FPO 384,759 437,464,832 .08 IFM Infomedia Ltd FPO 30,311 311,209,103 .01 IDR Industria REIT STAPLED 6,121 162,839,743 .00
ALX Atlas Arteria STAPLED 570,560 683,264,739 .08 RFF Rural Funds Group STAPLED 55,058 333,137,778 .01 IDX Integral Diagnostics FPO 3,346 155,392,767 .00
ORE Orocobre FPO 216,574 261,409,658 .08 ALG Ardent Leisure DEF SET 92,934 479,706,016 .01 GTN Gtn FPO 4,658 224,720,643 .00
MIN Mineral Resources FPO 162,113 187,968,322 .08 AGI Ainsworth Game Tech FPO 62,231 336,793,929 .01 FCT Firstwave Cloud Tech FPO 5,900 225,820,062 .00
IPH Iph FPO 167,238 197,341,566 .08 JHC Japara Healthcare FPO 50,969 267,135,251 .01 FLN Freelancer FPO 851 453,547,396 .00
BKW Brickworks FPO 120,799 149,572,347 .08 SRV Servcorp FPO 289 98,432,275 .00 FNP Freedom Foods Group FPO 10,001 243,983,810 .00
CYB CYBG CDI 1:1 781,796 909,151,261 .08 AVN Aventus Group STAPLED 6,916 531,041,408 .00 EXL Elixinol Global FPO 1,165 46,627,031 .00
COH Cochlear FPO 49,315 57,715,315 .08 CGL The Citadel Grp FPO 1,123 49,259,246 .00 SHJ Shine Corporate Ltd FPO 17 173,161,812 .00
CBA C’wlth Bank of Aust FPO 1,511,125 1,770,239,507 .08 VAH Virgin Aust Hldgs FPO 16,127 8,445,218,474 .00 FCC First Cobalt Corp. CDI 1:1 2,241 85,220,783 .00
FBU Fletcher Building FPO NZX 755,476 853,347,141 .08 AMA Ama Group FPO 46,533 538,773,140 .00 FOD The Food Revolution FPO 7,171 499,064,904 .00
ZUSD ETFS Physical USD ETF UNITS 1,797 2,185,038 .08 WGN Wagners Holding Co FPO 14,189 161,375,590 .00 GOR Gold Road Resources FPO 75,682 877,498,274 .00
SGM Sims Metal Mgt FPO 171,225 204,352,129 .08 CDD Cardno FPO 24,431 454,950,561 .00 GRR Grange Res FPO 1,399 1,157,338,698 .00
WBC Westpac Banking FPO 2,910,114 3,434,796,711 .08 CDA Codan FPO 4,651 179,151,647 .00 GSW GetSwift FPO 4,519 100,588,056 .00
WOW Woolworths Group FPO 1,168,219 1,317,413,180 .08 ASB Austal FPO 31,799 351,994,956 .00 SGF Sg Fleet Group FPO 5,058 261,896,269 .00
PNV Polynovo FPO 525,315 659,088,044 .08 WPP WPP AuNZ FPO 22,877 852,151,870 .00 SFX Sheffield Resources FPO 1,920 230,471,056 .00
WHC Whitehaven Coal FPO 855,007 1,026,045,885 .08 CDV Cardinal Res FPO 5,012 380,092,817 .00 GNX Genex Power FPO 27,723 303,931,514 .00
16
Tables
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Dec 5 Dec 6 Var +/- Day % Wk % Mth % YTD % Dec 5 Dec 6 YTD %
Industrials . . . . . . . . . . . . 901,782,224 949,487,702 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 852,547,037 797,460,699 BHP . . . . . . . . . . . 306,033,316 XAO All Ordinaries............................. 5749.1 5736.7 -12.4 -0.22 -1.70 -3.73 -6.98 58152.7 58031.3 -3.29
ESR . . . . . . . . . . . 48,646,249 XAF All Australian 50 ......................... 5512.4 5502.2 -10.2 -0.19 -1.76 -3.68 -6.05 58280.8 58172.7 -1.91
Total . . . . . . . . . . . . . . . . . . 1,754,329,261 1,746,948,401 POS . . . . . . . . . . . 41,401,809 CBA . . . . . . . . . . . 202,270,548 XAT All Australian 200 ........................ 5614.1 5602.3 -11.8 -0.21 -1.73 -3.68 -6.63 58394.5 58275.1 -2.75
Call Options . . . . . . . . . . 109,446 130,333 CLI . . . . . . . . . . . . 40,867,195 ANZ . . . . . . . . . . . 192,701,752 XTL S&P/ASX 20 ............................. 3168.3 3156.0 -12.3 -0.39 -1.71 -3.70 -6.07 66924.9 66666.4 -1.42
Put Options . . . . . . . . . . . 151,913 145,487 RIO . . . . . . . . . . . . 183,649,403 XFL S&P/ASX 50 ............................. 5556.9 5547.5 -9.4 -0.17 -1.78 -3.68 -6.31 58651.8 58552.5 -2.19
VML . . . . . . . . . . . 32,899,552 XTO S&P/ASX 100............................ 4663.0 4654.8 -8.2 -0.18 -1.79 -3.85 -6.69 14804.4 14778.9 -2.71
Total . . . . . . . . . . . . . . . . . . 261,359 275,820 NAB . . . . . . . . . . . 180,103,225
EMPOC . . . . . . . 25,295,632 XJO S&P/ASX 200............................ 5668.4 5657.7 -10.7 -0.19 -1.75 -3.70 -6.72 58799.0 58690.9 -2.87
RHT . . . . . . . . . . . 24,817,699 WBC. . . . . . . . . . . 166,019,791 XVI S&P/ASX 200 VIX........................ 15.676 17.137 1.461 9.32 11.77 9.22 69.02 0.0 0.0 0.00
By Value Latest Previous CSL . . . . . . . . . . . 141,094,076 XKO S&P/ASX 300............................ 5623.8 5612.7 -11.1 -0.20 -1.72 -3.72 -6.82 58034.5 57923.6 -3.02
IOF . . . . . . . . . . . . 24,691,917 XMD S&P/ASX MidCap 50 .................... 6239.2 6225.0 -14.2 -0.23 -1.84 -4.86 -8.95 19511.2 19474.2 -5.81
Industrials . . . . . . . . . . . . $3,906,005,792 $4,103,341,391 TLS . . . . . . . . . . . 23,372,596 IOF . . . . . . . . . . . . 137,887,993 XSO S&P/ASX Small Ords .................... 2562.2 2553.2 -9.0 -0.35 -1.21 -2.70 -7.83 7379.5 7354.2 -5.44
Mining . . . . . . . . . . . . . . . . $1,205,251,757 $1,302,869,776 WES. . . . . . . . . . . 123,564,841 XDJ Consumer Discretionary ................. 2119.9 2118.3 -1.6 -0.08 -2.98 -6.21 -10.11 18782.7 18769.1 -7.08
BCB . . . . . . . . . . . 23,100,024
Total . . . . . . . . . . . . . . . . . . $5,111,257,549 $5,406,211,167 XSJ Consumer Staples ....................... 10286.7 10327.6 40.9 0.40 -2.94 -3.18 0.86 100470.4 100870.1 4.49
MGR . . . . . . . . . . 22,893,648 ALL . . . . . . . . . . . . 107,217,764 XEJ Energy.................................... 10135.5 10102.4 -33.1 -0.33 0.88 -7.15 -7.35 83436.0 83163.9 -5.06
Call Options . . . . . . . . . . $12,794,631 $11,160,628
Put Options . . . . . . . . . . . $11,554,796 $7,735,144 SEA . . . . . . . . . . . 22,821,314 MQG . . . . . . . . . . 102,405,360 XFJ Financials ................................ 5648.7 5616.5 -32.2 -0.57 -3.74 -3.30 -13.98 73470.4 73061.8 -8.88
BMN . . . . . . . . . . 22,543,158 GMG . . . . . . . . . . 90,174,858 XXJ Financial-x-A-REIT ........................ 6300.2 6264.3 -35.9 -0.57 -3.74 -3.30 -13.98 78717.4 78279.6 -8.88
Total . . . . . . . . . . . . . . . . . . $24,349,427 $18,895,772 XHJ Health Care .............................. 28212.3 28123.4 -88.9 -0.32 -1.02 -2.76 14.69 195243.3 194628.0 16.54
NHC. . . . . . . . . . . 20,985,046 TCL. . . . . . . . . . . . 81,466,884 XNJ Industrials ............................... 5744.3 5756.6 12.3 0.21 -0.91 -0.23 -2.38 56608.0 56730.1 0.51
BRK . . . . . . . . . . . 20,464,019 SCG . . . . . . . . . . . 77,710,500 XIJ Info Technology .......................... 1090.7 1083.8 -6.9 -0.63 -3.07 -3.26 7.15 8105.4 8053.9 8.93
National Exchange Rises Falls Steady Total XMJ Materials................................. 10935.2 10822.1 -113.1 -1.03 -0.04 -7.54 -6.58 90039.4 89108.7 -2.75
SCG. . . . . . . . . . . 19,117,840 AMC. . . . . . . . . . . 74,487,023
Industrials . . . . . . . . . . . . 347 499 227 1073 XPJ A-REIT .................................... 1386.7 1421.0 34.3 2.47 0.28 4.23 1.15 48099.8 49290.5 4.45
S32 . . . . . . . . . . . 18,163,729 TLS. . . . . . . . . . . . 70,728,741 XTJ Communication .......................... 1102.5 1104.8 2.3 0.21 0.67 -1.17 -15.52 16870.1 16905.2 -11.83
Mining . . . . . . . . . . . . . . . . 128 190 212 530
CHK. . . . . . . . . . . 17,716,525 NHC . . . . . . . . . . . 68,744,298 XUJ Utilities................................... 7353.1 7431.3 78.2 1.06 0.85 -0.02 -9.85 97193.6 98227.7 -5.58
Total . . . . . . . . . . . . . . . . . . 475 689 439 1603
VCX . . . . . . . . . . . 16,965,581 WOW . . . . . . . . . . 63,105,780 XMM Metals & Mining.......................... 3488.3 3447.0 -41.3 -1.18 0.37 -7.72 -4.00 5864.1 5794.7 0.08
Call Options . . . . . . . . . . 59 239 16 314 XGD Gold ...................................... 4952.7 5003.6 50.9 1.03 1.21 -1.42 1.70 6013.3 6075.1 3.23
Put Options . . . . . . . . . . . 229 108 13 350 BPP . . . . . . . . . . . 15,926,061 DXS . . . . . . . . . . . 63,068,161 XJR S&P/ASX 200 Res ....................... 3947.1 3909.5 -37.6 -0.95 0.53 -7.54 -4.29 24773.1 24537.0 -0.65
Total . . . . . . . . . . . . . . . . . . 288 347 29 664 AZY . . . . . . . . . . . 14,444,109 S32 . . . . . . . . . . . 56,890,201 S&P/ASX 200 Intra-day High: 5668.4 Low: 5621.4 S&P/ASX 200 Year High: 6352.2 Low: 5642.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Dec 18 - 84.00 - - - 84.00 0 0 0 1063 Jan 19 - 427.5 428 428 428 428 0.50 10.00 400 10901 Dec 18 - 5663 5667 5686 5620 5657 -6.00 -150.00 60639 328634
Mar 19 - 104.25 101.25 102.00 101.00 101.00 -3.25 -7020.00 16 1136 Mar 19 - 424.8 - - - 422 -2.80 -56.00 0 3787 Jan 19 - 5660 - - - 5654 -6.00 -150.00 10 110
Jun 19 - 91.30 91.00 91.75 91.00 91.75 0.45 982.80 8 1140 May 19 - 424.3 - - - 420.5 -3.80 -76.00 0 555 Mar 19 - 5604 5610 5610 5566 5597 -7.00 -175.00 10588 15217
Sep 19 - 83.00 - - - 82.61 -0.39 -861.12 7 1100 Jul 19 - 431.3 - - - 427.5 -3.80 -76.00 0 10 Jun 19 - 5590 - - - 5583 -7.00 -175.00 0 3080
Dec 19 - 73.09 - - - 72.75 -0.34 -750.72 7 1009 Sep 19 - 434.8 - - - 431 -3.80 -76.00 0 150 Sep 19 - 5535 - - - 5528 -7.00 -175.00 0 1841
Mar 20 - 93.00 - - - 92.57 -0.43 -939.12 12 696 Jan 20 - 337 - - - 335 -2.00 -40.00 0 3148 Dec 19 - 5527 - - - 5520 -7.00 -175.00 0 1
Jun 20 - 76.50 - - - 75.50 -1.00 -2184.00 12 733 Jan 21 - 341.5 - - - 339.5 -2.00 -40.00 0 120 Night Volume: 10297 Day Volume: 60940 Previous O/P: 348883
Sep 20 - 66.56 - - - 66.42 -0.14 -309.12 10 507 Night Volume: 0 Day Volume: 400 Previous O/P: 18671 SPI 200 (A$25 x SPI200) Call Options (AP)
Dec 20 - 61.77 - - - 61.65 -0.12 -264.96 10 494 Dec 18 5700 48 40 40 40 48 0 0 2 1
Mar 21 - 78.51 - - - 78.27 -0.24 -518.40 0 103 Eastern Australia Feed Barley Futures (UB)
Jan 19 - 380 - - - 380 0 0 0 471 Dec 18 5800 17 - - - 17 0 0 0 16
Jun 21 - 63.35 - - - 63.16 -0.19 -414.96 0 106 Dec 18 5850 9.5 - - - 9.5 0 0 0 7
Sep 21 - 63.39 - - - 63.20 -0.19 -419.52 0 2 Mar 19 - 397 - - - 397 0 0 0 150
Dec 21 - 59.78 - - - 59.60 -0.18 -397.44 0 4 Jan 20 - 303 - - - 303 0 0 0 80 Dec 18 5900 5.5 - - - 5 -0.50 -12.50 0 6
Night Volume: 0 Day Volume: 82 Previous O/P: 8093 Night Volume: 0 Day Volume: 0 Previous O/P: 701 Dec 18 5950 3 - - - 3 0 0 0 7
Dec 18 6000 2 - - - 1.5 -0.50 -12.50 0 8
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6050 1.5 - - - 1 -0.50 -12.50 0 2
Dec 18 - 83.50 - - - 82.00 -1.50 -3312.00 0 1329 Dec 18 6100 1 - - - 0.5 -0.50 -12.50 0 8
Mar 19 - 94.50 93.25 93.25 93.25 93.25 -1.25 -2700.00 5 1356 Dec 18 6150 0.5 - - - 0.5 0 0 0 8
Jun 19 - 75.00 - - - 74.25 -0.75 -1638.00 0 1018 INTEREST RATE FUTURES & OPTIONS Dec 18 6200 0.5 - - - - 0 0 0 12
Sep 19 - 70.69 - - - 68.89 -1.80 -3974.40 0 1054 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6250 0.5 - - - - 0 0 0 4
Dec 19 - 64.94 - - - 64.40 -0.54 -1192.32 0 1048 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6275 0.5 - - - - 0 0 0 5
Mar 20 - 83.79 - - - 82.87 -0.92 -2009.28 0 1128 Dec 18 6300 0.5 - - - - 0 0 0 23
Jun 20 - 62.59 62.00 62.00 62.00 61.90 -0.69 -1506.96 1 836 30 Day Interbank Cash Rate Futures (IB) Dec 18 6350 0.5 - - - - 0 0 0 2
Sep 20 - 54.51 - - - 54.51 0 0 0 511 Dec 18 - 98.505 - - - 98.505 0 0 0 30028 Dec 18 6400 0.5 - - - - 0 0 0 12
Dec 20 - 54.51 - - - 54.51 0 0 0 544 Jan 19 - 98.505 98.505 98.505 98.500 98.505 0 0 2406 17395 Dec 18 6450 0.5 - - - - 0 0 0 9
Mar 21 - 69.06 69.51 69.51 69.00 69.00 -0.06 -129.60 11 171 Feb 19 - 98.505 98.505 98.510 98.505 98.510 0.01 12.33 3345 30975 Dec 18 6500 - - - - - 0 0 0 7
Jun 21 - 51.37 - - - 51.83 0.46 1004.64 1 166 Mar 19 - 98.505 98.505 98.505 98.505 98.510 0.01 12.33 760 15297 Dec 18 6550 - - - - - 0 0 0 6
Sep 21 - 50.42 - - - 50.87 0.45 993.60 1 45 Apr 19 - 98.505 98.510 98.510 98.510 98.515 0.01 24.66 467 23144 Dec 18 6600 - - - - - 0 0 0 12
Dec 21 - 50.42 - - - 50.88 0.46 1015.68 1 45 May 19 - 98.510 98.515 98.530 98.515 98.520 0.01 24.66 12628 32237 Dec 18 6650 - - - - - 0 0 0 13
Night Volume: 0 Day Volume: 20 Previous O/P: 9251 Dec 18 6700 - - - - - 0 0 0 16
Jun 19 - 98.515 98.515 98.520 98.515 98.520 0.01 12.33 93 5945
SA Base Load Quarter Electricity Futures (BS) Jul 19 - 98.510 - - - 98.525 0.02 36.99 10 3219 Dec 18 6750 - - - - - 0 0 0 9
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Aug 19 - 98.505 98.520 98.520 98.520 98.530 0.03 61.65 500 4899 Dec 18 6900 - - - - - 0 0 0 30
Mar 19 - 141.00 - - - 141.00 0 0 0 192 Dec 18 6950 - - - - - 0 0 0 27
Sep 19 - 98.505 - - - 98.535 0.03 73.98 0 650 Mar 19 5800 83 - - - 83 0 0 0 5
Jun 19 - 99.96 - - - 99.96 0 0 0 198 Oct 19 - 98.505 - - - 98.530 0.03 61.65 0 152
Sep 19 - 90.00 - - - 90.00 0 0 0 232 Mar 19 5900 53 - - - 53.5 0.50 12.50 0 3
Dec 19 - 80.50 - - - 80.50 0 0 0 200 Nov 19 - 98.480 98.500 98.500 98.500 98.520 0.04 98.64 5 1302 Mar 19 6000 32 - - - 32.5 0.50 12.50 0 14
Mar 20 - 112.64 - - - 112.64 0 0 1 128 Dec 19 - 98.475 - - - 98.515 0.04 98.64 0 250 Mar 19 6150 14 - - - 15 1.00 25.00 0 6
Jun 20 - 79.23 - - - 79.23 0 0 1 142 May 20 - 98.400 - - - 98.465 0.07 160.29 0 10 Mar 19 6200 10.5 - - - 11.5 1.00 25.00 0 28
Sep 20 - 69.14 - - - 69.14 0 0 1 135 Night Volume: 3545 Day Volume: 16669 Previous O/P: 165503 Mar 19 6250 8 - - - 8.5 0.50 12.50 0 18
Dec 20 - 64.11 - - - 64.11 0 0 1 139 90 Day Bank Accepted Bills Futures (IR) Mar 19 6300 6 - - - 6.5 0.50 12.50 0 6
Mar 21 - 75.76 - - - 75.76 0 0 0 27 Dec 18 - 98.010 98.000 98.000 97.980 97.990 -0.02 -48.83 16426 100156 Mar 19 6400 3 - - - 3.5 0.50 12.50 0 24
Jun 21 - 69.75 - - - 69.75 0 0 0 27 Mar 19 - 98.080 98.070 98.100 98.070 98.080 0 0 54746 238304 Mar 19 6450 2.5 - - - 2.5 0 0 0 12
Sep 21 - 75.54 - - - 75.54 0 0 0 2 Jun 19 - 98.090 98.090 98.120 98.080 98.110 0.02 48.85 50081 205819 Mar 19 6500 1.5 - - - 2 0.50 12.50 0 1192
Dec 21 - 75.54 - - - 75.54 0 0 0 2 Sep 19 - 98.070 98.070 98.110 98.070 98.100 0.03 73.27 49270 190417 Mar 19 6550 1 - - - 1.5 0.50 12.50 0 7
Night Volume: 0 Day Volume: 4 Previous O/P: 1584 Mar 19 6600 1 - - - 1 0 0 0 10
Dec 19 - 98.030 98.040 98.080 98.030 98.070 0.04 97.69 35611 173036 Mar 19 6650 0.5 - - - 0.5 0 0 0 8
VIC Base Load Quarter Electricity Futures (BV) Mar 20 - 97.990 97.990 98.040 97.990 98.040 0.05 122.09 17354 122916
Dec 18 - 99.00 - - - 99.00 0 0 0 1567 Mar 19 6700 0.5 - - - 0.5 0 0 0 5
Jun 20 - 97.950 97.950 98.010 97.950 98.000 0.05 122.06 12343 101875 Mar 19 6750 0.5 - - - 0.5 0 0 0 17
Mar 19 - 127.00 128.00 128.00 126.30 126.30 -0.70 -1512.00 37 1653 Sep 20 - 97.900 97.910 97.970 97.910 97.950 0.05 122.04 7859 57805
Jun 19 - 98.70 - - - 98.25 -0.45 -982.80 0 1609 Mar 19 6800 0.5 - - - 0.5 0 0 0 9
Sep 19 - 90.25 - - - 89.75 -0.50 -1104.00 0 1189 Dec 20 - 97.850 97.860 97.910 97.860 97.900 0.05 122.00 1702 16172 Mar 19 6900 0.5 - - - - 0 0 0 54
Dec 19 - 78.00 78.00 78.00 78.00 78.00 0 0 2 1064 Mar 21 - 97.800 97.820 97.850 97.820 97.850 0.05 121.98 58 4484 Mar 19 7050 - - - - - 0 0 0 27
Mar 20 - 102.50 - - - 102.00 -0.50 -1092.00 0 901 Jun 21 - 97.750 97.770 97.810 97.770 97.810 0.06 146.34 247 3024 Jun 19 6250 27.5 23 23 23 27 -0.50 -12.50 15 0
Jun 20 - 80.00 - - - 79.50 -0.50 -1092.00 0 688 Sep 21 - 97.700 97.750 97.750 97.750 97.760 0.06 146.30 50 868 Night Volume: 0 Day Volume: 17 Previous O/P: 1695
Sep 20 - 68.19 - - - 68.19 0 0 0 506 Dec 21 - 97.670 - - - 97.730 0.06 146.28 0 57 SPI 200 (A$25 x SPI200) Put Options (AP)
Dec 20 - 61.18 - - - 61.18 0 0 0 433 Mar 22 - 97.630 - - - 97.680 0.05 121.87 0 12 Dec 18 4000 - - - - - 0 0 0 5254
Mar 21 - 85.00 - - - 84.99 -0.01 -21.60 0 155 Jun 22 - 97.580 - - - 97.640 0.06 146.22 0 40 Dec 18 4075 - - - - - 0 0 0 827
Jun 21 - 59.35 - - - 59.34 -0.01 -21.84 0 185 Sep 22 - 97.540 - - - 97.600 0.06 146.19 0 20 Dec 18 4175 - - - - - 0 0 0 809
Sep 21 - 58.69 - - - 58.68 -0.01 -22.08 0 47 Night Volume: 45944 Day Volume: 199803 Previous O/P: 1215005 Dec 18 4225 - - - - - 0 0 0 796
Dec 21 - 55.39 - - - 55.38 -0.01 -22.08 0 32 3 Year Commonwealth Treasury Bond Futures (YT) Dec 18 4900 2 - - - 2.5 0.50 12.50 0 9
Night Volume: 0 Day Volume: 39 Previous O/P: 10029 Dec 18 - 98.000 98.005 98.060 98.000 98.055 0.06 170.50 264189 1203040 Dec 18 4950 2.5 - - - 2.5 0 0 0 20
QLD Base Load Month Electricity Futures (EQ) Dec 18 5000 3 - - - 3 0 0 0 50
Mar 19 - 98.015 98.015 98.080 98.015 98.075 0.06 186.10 24380 78801 Dec 18 5075 3.5 - - - 4 0.50 12.50 0 1155
Dec 18 - 84.77 - - - 79.04 -5.73 -4263.12 0 25 Night Volume: 48906 Day Volume: 239663 Previous O/P: 1281841
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 18 5100 4 - - - 4.5 0.50 12.50 0 13
3 Year Commonwealth Treasury Bond Put Options (YT) Dec 18 5150 4.5 - - - 5.5 1.00 25.00 0 11
NSW Peak Load Electricity Futures (PN) Dec 18 97.8 0.005 - - - - 0 0 0 2000 Dec 18 5200 5.5 - - - 6.5 1.00 25.00 0 13
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Night Volume: 0 Day Volume: 0 Previous O/P: 2000 Dec 18 5250 6.5 - - - 7.5 1.00 25.00 0 17
Mar 19 - 143.50 - - - 140.00 -3.50 -3255.00 0 206 Dec 18 5300 8 - - - 9.5 1.50 37.50 0 26
Jun 19 - 114.07 - - - 113.00 -1.07 -979.05 0 136 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5350 10.5 - - - 12 1.50 37.50 0 11
Sep 19 - 105.00 - - - 103.00 -2.00 -1980.00 0 66 Dec 18 - 97.495 97.480 97.545 97.480 97.545 0.05 517.69 235768 1353520 Dec 18 5375 11.5 - - - 13.5 2.00 50.00 0 515
Dec 19 - 90.00 - - - 90.00 0 0 0 65 Mar 19 - 97.485 97.475 97.535 97.475 97.540 0.06 569.05 80304 13707 Dec 18 5400 13 - - - 15.5 2.50 62.50 0 1343
Mar 20 - 130.00 - - - 130.00 0 0 0 76 Night Volume: 45334 Day Volume: 270738 Previous O/P: 1367227 Dec 18 5450 17 - - - 20 3.00 75.00 0 22
Jun 20 - 94.50 - - - 94.50 0 0 0 77 Dec 18 5500 23 - - - 27 4.00 100.00 0 10
Sep 20 - 81.20 - - - 81.20 0 0 0 62 10 Year Commonwealth Treasury Bond Put Options (XT)
Feb 19 97.3 0.035 - - - 0.035 0 0 2720 0 Dec 18 5525 27 - - - 31 4.00 100.00 0 1
Dec 20 - 76.00 - - - 76.00 0 0 0 64 Dec 18 5550 31.5 - - - 36.5 5.00 125.00 0 7
Night Volume: 0 Day Volume: 0 Previous O/P: 892 Feb 19 97.4 0.065 - - - 0.070 0.01 51.17 2720 0 Dec 18 5600 44.5 - - - 50 5.50 137.50 0 25
Night Volume: 0 Day Volume: 5440 Previous O/P: 0 Dec 18 5650 62 - - - 68.5 6.50 162.50 0 8
QLD Peak Load Electricity Futures (PQ)
Dec 18 - 95.00 - - - 95.00 0 0 0 120 20 Year Treasury Bond Futures (LT) Dec 18 5675 73.5 - - - 80 6.50 162.50 0 1155
Mar 19 - 124.06 - - - 123.00 -1.06 -985.80 0 142 Dec 18 - 97.150 97.150 97.190 97.150 97.195 0.05 378.75 400 17308 Dec 18 5700 86.5 - - - 93 6.50 162.50 0 1287
Jun 19 - 90.95 - - - 90.95 0 0 0 93 Mar 19 - 97.115 - - - 97.160 0.05 376.39 0 3697 Dec 18 5750 117.5 - - - 124.5 7.00 175.00 0 9
Sep 19 - 86.99 - - - 86.00 -0.99 -965.25 0 72 Night Volume: 0 Day Volume: 400 Previous O/P: 21005 Dec 18 5800 155 - - - 162 7.00 175.00 0 14
Dec 19 - 79.58 - - - 79.58 0 0 0 72 Dec 18 5825 176 - - - 183 7.00 175.00 0 3
Mar 20 - 113.00 - - - 113.00 0 0 0 109 Dec 18 5850 197.5 - - - 204.5 7.00 175.00 0 2
Jun 20 - 74.50 - - - 74.50 0 0 0 50 Dec 18 5950 291 - - - 297.5 6.50 162.50 0 1618
Sep 20
Dec 20
-
-
67.23
67.23
-
-
-
-
-
-
67.23
67.23
0
0
0
0
0
0
10
10
NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
6000
6050
339.5
388.5
-
-
-
-
-
-
346.5
395.5
7.00
7.00
175.00
175.00
0
0
520
1591
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6300 637.5 - - - 644.5 7.00 175.00 0 1
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Price Price Trade High Low Price Change of Chg Volume O/P Mar 19 3950 3.5 - - - 4 0.50 12.50 0 831
Night Volume: 0 Day Volume: 0 Previous O/P: 698 Mar 19 4100 5 - - - 6 1.00 25.00 0 888
NZ - 90 Day Bank Bill Futures (BB) Mar 19 4225 7 - - - 8 1.00 25.00 0 799
SA Peak Load Electricity Futures (PS) Dec 18 - 98.04 98.04 98.04 98.03 98.04 0 0 4235 64358
Mar 19 - 230.00 - - - 230.00 0 0 0 22 Mar 19 4275 7.5 - - - 8.5 1.00 25.00 0 789
Mar 19 - 98.02 98.03 98.03 98.01 98.02 0 0 1417 44469 Mar 19 4625 15.5 - - - 17.5 2.00 50.00 0 980
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Jun 19 - 98.01 98.01 98.01 98.00 98.02 0.01 24.42 1441 36414
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Mar 19 4650 16.5 - - - 18.5 2.00 50.00 0 18
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Sep 19 - 97.98 97.99 97.99 97.97 97.99 0.01 24.42 1907 43487 Mar 19 4700 18 - - - 20.5 2.50 62.50 0 3
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 19 - 97.95 97.96 97.97 97.95 97.97 0.02 48.82 1053 14072 Mar 19 4850 25.5 - - - 28.5 3.00 75.00 0 15
Mar 20 - 97.90 - - - 97.92 0.02 48.81 0 938 Mar 19 4900 28.5 - - - 32 3.50 87.50 0 12
VIC Peak Load Electricity Futures (PV) Jun 20 - 97.84 97.85 97.85 97.85 97.86 0.02 48.80 100 469 Mar 19 4925 30 - - - 34 4.00 100.00 0 664
Dec 18 - 107.00 - - - 107.00 0 0 0 233 Night Volume: 1858 Day Volume: 8295 Previous O/P: 204207 Mar 19 4950 32 - - - 36 4.00 100.00 0 7
Mar 19 - 184.00 - - - 184.00 0 0 5 105 Mar 19 5000 36 - - - 40 4.00 100.00 0 21
Jun 19 - 120.00 - - - 120.00 0 0 0 129 Otahuhu Base Load Quarter Electricity Futures (EA) Mar 19 5050 40.5 - - - 45.5 5.00 125.00 7 6
Sep 19 - 111.00 - - - 111.00 0 0 0 67 Dec 18 - 201.10 - - - 199.85 -1.25 -2760.00 0 2090 Mar 19 5100 46 - - - 51 5.00 125.00 0 6
Dec 19 - 97.33 - - - 97.33 0 0 0 55 Mar 19 - 102.70 103.75 103.75 103.75 103.65 0.95 2052.00 1 2343 Mar 19 5150 52 - - - 58 6.00 150.00 0 21
Mar 20 - 155.38 - - - 155.00 -0.38 -353.40 0 10 Jun 19 - 90.60 95.00 95.10 95.00 95.10 4.50 9828.00 120 2160 Mar 19 5200 59.5 - - - 65.5 6.00 150.00 0 15
Jun 20 - 101.00 - - - 101.00 0 0 0 10 Sep 19 - 91.35 93.80 94.75 93.80 94.75 3.40 7507.20 120 2151 Mar 19 5225 63.5 - - - 69.5 6.00 150.00 0 980
Sep 20 - 81.75 - - - 81.75 0 0 0 10 Dec 19 - 78.90 - - - 78.90 0 0 0 1265 Mar 19 5250 67.5 - - - 74 6.50 162.50 7 22
Dec 20 - 75.50 - - - 75.50 0 0 0 10 Mar 20 - 85.50 - - - 85.50 0 0 0 830 Mar 19 5300 77 - - - 84 7.00 175.00 0 8
Night Volume: 0 Day Volume: 5 Previous O/P: 629 Jun 20 - 83.50 - - - 83.50 0 0 0 425 Mar 19 5325 82.5 - - - 89 6.50 162.50 0 298
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Sep 20 - 87.00 - - - 87.00 0 0 0 765 Mar 19 5350 88 - - - 95 7.00 175.00 0 17
Dec 18 - 1.99 1.60 1.60 1.30 1.30 -0.69 -1523.52 4 713 Dec 20 - 73.60 - - - 73.60 0 0 0 330 Mar 19 5375 94 - - - 101 7.00 175.00 0 520
Mar 19 - 18.00 18.00 18.00 16.50 16.50 -1.50 -3240.00 29 694 Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 5500 130 - - - 138.5 8.50 212.50 0 664
Jun 19 - 6.65 - - - 6.46 -0.19 -414.96 5 677 Jun 21 - 82.50 - - - 82.50 0 0 0 170 Mar 19 5800 280 - - - 283.5 3.50 87.50 0 1724
Sep 19 - 6.00 - - - 5.82 -0.18 -397.44 10 650 Sep 21 - 87.80 - - - 87.80 0 0 0 310 Mar 19 6000 429 - - - 433.5 4.50 112.50 0 520
Dec 19 - 6.35 - - - 6.16 -0.19 -419.52 10 608 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 6025 450 - - - 454.5 4.50 112.50 0 1597
Mar 20 - 18.35 - - - 16.94 -1.41 -3079.44 25 278 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 6100 515 - - - 520.5 5.50 137.50 0 1578
Jun 20 - 6.47 - - - 5.97 -0.50 -1092.00 25 230 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Jun 19 4300 22.5 - - - 24.5 2.00 50.00 0 782
Sep 20 - 6.51 - - - 5.93 -0.58 -1280.64 25 65 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Jun 19 4400 26.5 - - - 29 2.50 62.50 0 1534
Dec 20 - 7.73 - - - 7.04 -0.69 -1523.52 25 65 Dec 22 - 76.40 - - - 76.40 0 0 0 90 Jun 19 5150 104 - - - 102.5 -1.50 -37.50 0 745
Night Volume: 0 Day Volume: 168 Previous O/P: 4000 Night Volume: 0 Day Volume: 241 Previous O/P: 13439 Jun 19 5375 158 - - - 158 0 0 0 520
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Jun 19 5775 327 - - - 330 3.00 75.00 0 745
Benmore Base Load Quarter Electricity Futures (EE) Jun 19 6000 480 - - - 482 2.00 50.00 0 520
Dec 18 - 1.50 - - - 0.75 -0.75 -1656.00 0 669 Dec 18 - 170.35 - - - 169.15 -1.20 -2649.60 0 1324
Mar 19 - 10.78 10.75 10.75 10.30 10.30 -0.48 -1036.80 22 812 Jun 19 6150 599.5 - - - 604.5 5.00 125.00 0 1567
Jun 19 - 2.60 - - - 2.60 0 0 0 387 Mar 19 - 90.30 - - - 90.60 0.30 648.00 0 1573 Jun 19 6250 685.5 - - - 691.5 6.00 150.00 0 1540
Sep 19 - 2.80 - - - 2.80 0 0 0 480 Jun 19 - 86.00 88.50 90.00 88.50 89.20 3.20 6988.80 90 1820 Jun 19 6300 730 - - - 736.5 6.50 162.50 0 1549
Dec 19 - 4.66 - - - 4.66 0 0 0 514 Sep 19 - 87.60 89.35 89.35 89.35 89.35 1.75 3864.00 60 846 Sep 19 4300 38 - - - 43 5.00 125.00 0 1601
Night Volume: 0 Day Volume: 22 Previous O/P: 4401 Dec 19 - 72.50 - - - 72.40 -0.10 -220.80 0 559 Sep 19 5250 184.5 - - - 193.5 9.00 225.00 0 565
Mar 20 - 69.05 - - - 70.00 0.95 2074.80 0 430 Sep 19 5450 253 - - - 262.5 9.50 237.50 0 1283
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Jun 20 - 82.00 - - - 82.00 0 0 0 390 Sep 19 5750 397 - - - 408 11.00 275.00 0 1283
Dec 18 - 5.00 - - - 5.00 0 0 0 160 Sep 20 - 86.50 - - - 86.50 0 0 0 391 Sep 19 6075 621 - - - 633.5 12.50 312.50 0 1585
Mar 19 - 41.50 41.50 41.50 41.50 41.50 0 0 10 307 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Night Volume: 0 Day Volume: 14 Previous O/P: 48147
Jun 19 - 6.50 - - - 6.00 -0.50 -1092.00 0 73 Mar 21 - 70.10 - - - 70.10 0 0 0 100
Sep 19 - 5.75 - - - 5.25 -0.50 -1104.00 0 55 Jun 21 - 79.20 - - - 79.55 0.35 764.40 0 180
Dec 19 - 8.00 7.75 7.75 7.75 7.75 -0.25 -552.00 5 122
Night Volume: 0 Day Volume: 15 Previous O/P: 1075 Sep 21 - 85.00 - - - 85.00 0 0 0 370
VIC Base Load Quarterly $300 Cap Electricity Futures (GV)
Dec 21
Mar 22
-
-
65.35
72.10
-
-
-
-
-
-
65.50
72.10
0.15
0
331.20
0
0
0
150
60
TOP TRADING EXCHANGE TRADED OPTIONS
Dec 18 - 6.25 4.25 5.25 4.25 4.60 -1.65 -3643.20 9 660 Jun 22 - 85.00 - - - 85.00 0 0 0 100 Contracts Traded
Mar 19 - 31.00 31.00 31.00 29.50 29.75 -1.25 -2700.00 40 553 Sep 22 - 81.95 - - - 81.95 0 0 0 60 ASX Code Issuer Name Total Call Put
Jun 19 - 4.59 - - - 4.59 0 0 0 296 Dec 22 - 69.00 - - - 69.00 0 0 0 90
Sep 19 - 4.12 - - - 4.12 0 0 0 292 AMP AMP LIMITED 11254 381 10873
Dec 19 - 5.25 5.25 5.29 5.25 5.25 0 0 20 383 Night Volume: 0 Day Volume: 150 Previous O/P: 8833 BHP BHP 15032 7857 7175
Night Volume: 0 Day Volume: 69 Previous O/P: 3041 CBA C’wlth Bank of Aust 27645 7461 20184
Victorian Wholesale Gas Futures (GX) FMG FORTESCUE METALS GRP 7690 2554 5136
- 9.75 - - - 9.75 0 0 0 10 MG8 MGR DUMMY TORESS 21525 0 21525
Dec 18
Mar 19 - 10.85 - - - 10.85 0 0 0 114 EXCHANGE TRADED OPTIONS TURNOVER ORG ORIGIN ENERGY 9341 6530 2811
Jun 19 - 10.90 - - - 10.90 0 0 0 90 Option Type Turnover Contracts Traded RIO Rio Tinto 11065 3976 7089
Sep 19 - 10.95 - - - 10.95 0 0 0 95 STO SANTOS LTD 11220 3695 7525
Dec 19 - 10.45 - - - 10.45 0 0 0 130 Calls $20,598,141 109,361 TLS Telstra Corp 13874 8027 5847
Night Volume: 0 Day Volume: 0 Previous O/P: 449 Puts $63,094,477 151,289 XJO S&P/ASX 200 58096 18609 39487
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 29 Dec 6 Nov 29 Dec 6 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 .............. 0.7221/0.7226 Norway, krone ........ 6.1642/6.1704 $A/$US ............. 0.7268 0.7220 ’Interbank market’
US 10-year Treasury Bond yields................... 3.02 pc 2.90 pc UK, pound ............. 0.5682/0.5685 Pakistan, rupee ....... 99.82/101.89 $A/Euro ............. 0.6406 0.6373 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 82.27 81.46 1 month.... ................. 4/5
Europe, euro .......... 0.6369/0.6374 Papua NG, kina........ 2.3721/2.496
US 30-year Treasury Bond yields................... 3.31 pc 3.16 pc $A/£ ................. 0.5707 0.5683 2 months .. ................. 8/9
180 day dealers bill rate ........................... 1.94 pc 1.97 pc Brunei, dollar .......... 0.9904/0.9908 Philippines, peso ..... 38.174/38.218
$A/Sfranc........... 0.7248 0.7200 3 months .. .............. 11/13
5 year Bond Yield (Apr 2023) ...................... 2.213 pc 2.066 pc US Federal Funds Canada, dollar ........ 0.9677/0.9684 Saudi Arabia, riyl ...... 2.7097/2.711 $A/$NZ ............. 1.0532 1.0509 4 months .. .............. 15/17
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 4.9681/4.9714 Singapore, dollar ..... 0.9901/0.9907 $A/$US range ...... 0.7215/0.7273 5 months .. .............. 20/21
10 year Bond Yield (Nov 2028) .................... 2.602 pc 2.460 pc
Denmark, kroner ...... 4.7542/4.7562 Solomon Is, dollar .... 5.5984/5.99 Hedge Rate......... 0.7269 6 months .. .............. 24/26
International US Bank Acceptances 12 months . .............. 52/54
Fiji, dollar .............. 1.5035/1.5394 S Africa, rand.......... 10.0585/10.0844
$US Hedge Rate ................................... 0.7305 0.7269 1 month bank buy .................................. 2.310 pc 2.400 pc
Fr Pacific, franc ....... 75.64/76.3 Sri Lanka, rupee ...... 129.292/129.634 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5301 0.5217 3 months bank buy ................................ 2.670 pc 2.670 pc Hong Kong, dollar .... 5.6427/5.6455 Sweden, krona ........ 6.4986/6.5035 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.840 pc 2.790 pc India, rupee ........... 51.361/51.39 Switzerland, franc .... 0.7199/0.7203 $NZ ................ 1 0.6871 0.5408 0.6062 0.6852 77.523
Indonesia, rupiah .....10516.69/10524.67 Thailand, baht ......... 23.71/23.74 USD ................ 1.4555 1 0.7871 0.8823 0.9973 112.835
1 year............................................... 1.923 pc 1.903 pc German
Japan, yen............. 81.47/81.51 Tonga, pa’anga ....... 1.552/1.664
£Stg................ 1.8491 1.2705 1 1.1210 1.2670 143.35
2 years ............................................. 2.006 pc 1.923 pc 10-year Government Bond yield.................... 0.350 pc 0.266 pc Malaysia, ringgit ...... 3.0084/3.0118 W Samoa, tala ......... 1.804/1.91
Euro ................ 1.6496 1.1334 0.8921 1 1.1302 127.88
3 years ............................................. 2.101 pc 1.985 pc Japan N Zealand, dollar ...... 1.0509/1.0521 Gold - 1 oz, ............ 1714.27/1713.38
Sfranc.............. 1.4595 1.0028 0.7893 0.8848 1 113.146
5 years ............................................. 2.433 pc 2.303 pc JGB 10-year yield ................................... 0.083 pc 0.054 pc Source: Thomson Reuters — Dec 6, 2018 Yen’000............ 12.899 8.862 6.9759 7.8197 8.838 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.908 pc 1.944 pc 2-year yield ......................................... 0.757 pc 0.752 pc REPRESENTATIVE RATES PER $A
Units ................... Nov 30 Dec 3 Dec 4 Dec 5 Dec 6
3/6 ................................................. 1.888 pc 1.879 pc 10-year yield ....................................... 1.376 pc 1.308 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7316 0.7367 0.7375 0.7288 0.7226
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.894 pc 1.857 pc Yen . . . . . . . . . . . . . . . . . 82.98 83.62 83.41 82.35 81.39
£Stg . . . . . . . . . . . . . . . . 0.5725 0.5769 0.5785 0.5742 0.5677 1 .................... 1.70 0.95 2.38 -0.50 -1.00 -0.35
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6421 0.6490 0.6481 0.6433 0.6368 3 .................... 2.20 0.90 2.74 -0.45 -0.89 -0.52
3 months ........................................... 2.7066 pc 2.7658 pc $NZ . . . . . . . . . . . . . . . . . 1.0659 1.0663 1.0598 1.0541 1.0517 6 .................... 2.17 1.04 2.90 -0.40 -0.90 -0.30
6 months ........................................... 2.8866 pc 2.8911 pc KRW . . . . . . . . . . . . . . . . 819.57 820.20 816.89 812.61 808.72 12 .................. 2.30 1.20 3.13 -0.35 -0.80 -0.29
CHRenm . . . . . . . . . . . 5.0797 5.0955 5.0447 5.0048 4.9700
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — December 6, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.56 22.66 22.59 22.45 22.30
3 months ........................................... 33 bps 39 bps mth year $Sing . . . . . . . . . . . . . . . 1.0026 1.0078 1.0064 0.9971 0.9900
Dec 4 Dec 5 % rtn % rtn InRuph . . . . . . . . . . . . . 10466 10487 10532 10510 10520
Australian Treasury Bonds Treasury 0 + yrs ............ 9790.94 9810.91 0.58 3.71
Semi-Govt 0 + yrs .......... 10745.65 10757.72 0.33 3.18 $HK . . . . . . . . . . . . . . . . . 5.7221 5.7619 5.7583 5.6888 5.6469 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 2.079 1.941 Credit 0 + yrs ............... 9780.52 9790.00 0.28 3.28 MlyR . . . . . . . . . . . . . . . . 3.0625 3.0754 3.0608 3.0289 3.0107
US Japan
Cwlth 10 year (21.11.28) .......................... 2.602 2.460 Comp Bd 0 + yrs ............ 9433.01 9447.57 0.45 3.45 SF . . . . . . . . . . . . . . . . . . 0.7293 0.7352 0.7345 0.7284 0.7198
Govt 0 + yrs ................. 3094.16 3099.57 0.5 3.54 1 Month......................... 0.6885 1 Month......................... 77.50
SDR . . . . . . . . . . . . . . . . 0.5289 0.5326 0.5334 0.5252 0.5217
NSW 3 year (30.06.21) ............................ 2.695 2.566 Bank Bill 0 + yrs............ 8842.77 8843.21 0.03 1.79 3 Months ....................... 0.6893 3 Months ....................... 76.97
Govt Infl 0 + yrs ............ 6998.61 7007.87 0.55 2.8 TWI . . . . . . . . . . . . . . . . . 63.3 63.6 63.4 63.4 62.4
NSW 10 year (15.11.28)........................... 3.130 2.905 Master 0 + yrs .............. 2914.97 2918.7 0.38 3.24 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Dec 6, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1099 – 5 December, 2018
Series Offered: 2.75% 21 November 2029. Amount offered $1,000 mln. Amount
Indicative mid-rates of selected Commonwealth Government securities.
Fixed Coupon Bonds Yield
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
MORNING BRIEFING allotted $1,000 mln. Weighted average bid: 2.5425%. Worst bid-Best bid: % pa Total on 3.00 NSW 20/04/29 2.973 6.00 QLD
–0.4
6.00 QLD
14/06/21
21/07/22
2.065
2.280
+5.2
+0.5
2.55-2.5350 (%). Number of bids allocated in full: 9. Coverage ratio: 2.5100. Coupon Maturity 6/12 Issue $B 3.00 NSW 20/05/27 2.800 +0.4
5.25% .................... 15 Mar 2019 1.712 13.2B 3.50 NSW 20/03/19 1.841 6.25 QLD
–0.2 21/02/20 2.107 +2.2
TREASURY BOND TENDER 2.25 SA 15/08/24 2.615 +0.7
2.75% .................... 21 Oct 2019 1.855 14.9B
BEFORE Results of Tender Number 1098 – 28 November, 2018
Series Offered: 2.25% 21 November 2022. Amount offered $1,000 mln. Amount 4.50% .................... 15 Apr 2020 1.915 23.6B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
3.162
3.312
+0.0
5.00 SA
–0.2
20/05/21 2.150 +0.3
THE allotted $1,000 mln. Weighted average bid: 2.1839%. Worst bid-Best bid: 1.75% ....................
5.75% ....................
21 Nov 2020
15 May 2021
1.926
1.914
25.5B
30.2B
4.00 NSW 8/04/21 2.106
1.50 SA
+1.9
3.25 TAS
22/09/22
24/01/28
2.348
3.010
+0.0
–0.2
BELL 2.195-2.1750 (%). Number of bids allocated in full: 4. Coverage ratio: 4.0850.
2.00% .................... 21 Dec 2021 1.935 17.8B 4.00 NSW 20/04/23 2.326 +0.8
3.25 TAS 19/02/26 2.831 +0.0
TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 1.957 25.0B 4.00 NSW 20/05/26 2.679 +1.5
4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 43 – 26 November, 2018 2.25% .................... 21 Nov 2022 2.009 16.5B 5.00 NSW 20/08/24 2.472 +1.6
0.00 VIC 7/10/35 3.066 –0.1
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 5.50% .................... 21 Apr 2023 2.048 24.1B 5.50 NSW 1/11/28 2.904 1.75 VIC
–0.2 27/07/21 2.200 +2.1
accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Apr 2024 2.163 25.5B 2.25 VIC 29/10/21 2.190 +0.7
briefing brings you up to date with 1.9800-2.0100 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.185. 3.25% .................... 21 Apr 2025 2.245 27.9B
6.00 NSW 1/03/22 2.187 +1.7
3.00 VIC 20/10/28 2.903 +0.3
6.00 NSW 1/04/19 1.802 –0.1
markets around the globe. Our expert Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 4.25% .................... 21 Apr 2026 2.317 32.4B 6.00 NSW 1/05/20 2.092 4.25 VIC
+5.3 20/12/32 3.151 +2.6
accepted $50 min. Weighted average offer: 2.032%. Worst offer-Best offer: 4.75% .................... 21 Apr 2027 2.374 29.7B 4.75 VIC 20/11/30 3.077 +5.2
team delivers Australia’s most 2.0100-2.0350 (%). Number of offers allocated in full: 0. Total coverage ratio: 4.185. 2.25% .................... 21 May 2028 2.446 27.8B 6.00 NSW 1/05/23 2.248 +0.8
5.00 VIC 20/11/40 3.357 –0.1
3.25% .................... 21 Apr 2029 2.452 25.2B 2.75 QLD 20/08/27 2.907 +0.4
5.50 VIC 17/11/26 2.695 +1.0
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER
2.50% .................... 21 May 2030 2.490 10.0B 3.00 QLD 22/03/24 2.517 +1.0
5.50 VIC 17/11/26 2.695 +1.0
Results of Tender Number 174 – 27 November, 2018
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 2.612 13.9B 3.25 QLD 21/07/28 2.977 +0.4
5.50 VIC 17/12/24 2.521 +0.9
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 2.736 7.0B 3.50 QLD 21/08/30 3.144 5.50 VIC
–0.7 17/12/24 2.521 +0.9
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 3.75% .................... 21 Apr 2037 2.796 11.6B 4.00 QLD 21/06/19 1.941 6.00 VIC
+2.7 15/06/20 2.090 +1.5
3.25% .................... 21 Jun 2039 2.866 8.0B 6.00 VIC 17/10/22 2.269 +0.9
only at www.afr.com TREASURY NOTE TENDER 2.75% .................... 21 May 2041 2.922 3.6B 4.20 QLD 20/02/47 3.584 +0.9
6.50 VIC 15/03/33 3.328 +6.5
Results of Tender Number 25/18 – 6 December, 2018 3.00% .................... 21 Mar 2047 2.984 13.0B 4.25 QLD 21/07/23 2.426 +0.6
2.50 WA 23/07/24 2.618 +1.6
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.642 +0.5
2.50 WA 22/07/20 2.130 +0.8
/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 5.50 QLD 21/06/21 2.185 +0.7
2.75 WA 20/10/22 2.356 –0.2
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.543 +1.1
3.00 WA 21/10/26 2.862 +0.7
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 20 n/a Nov 27 n/a Aug 35 n/a Aug 40 n/a Feb 50 n/a Source: Reser ve Bank of Australia December 6, 2018. Source: Thomson Reuters December 6, 2018.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 109.02 103.76 104.75 104.38 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 104.55 142 1485.26 104.45 104.55 - 4.99 17/12/18 -
105.93 99.486 104.50 103.14 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 104.50 4 44.918 103.101 104.50 100 8.00sa 29/06/18 10/07/21 104.485 99.90 101.18 100.60 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 100.801 104 1050.74 100.80 100.86 - - 17/12/18 -
107.25 102.35 104.00 103.00 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 104.00 4 42.421 101.50 104.00 100 1.00sa 17/12/18 7/06/21 100.30 96.766 97.95 97.30 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 97.90 87 852.441 97.70 97.90 - - 17/12/18 -
102.48 97.00 100.40 100.40 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.40 22 215.860 100.50 - 100 7.75q 2/10/18 24/12/20 108.96 102.30 104.70 104.499 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 104.55 15 157.315 104.55 104.70 - - 17/12/18 -
102.25 98.00 101.25 100.00 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.00 24 242.115 100.00 101.57 100 7.75q 2/10/18 24/12/21 .974 .912 .93 .93 KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 698 64.911 .93 .974 - - 20/12/18 -
105.00 99.20 101.90 101.50 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.90 11 116.488 101.78 101.90 - 4.54 25/03/19 -
Floating Rate Notes 110.30 102.50 105.50 105.21 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.45 27 282.922 105.35 105.45 - 6.06 18/03/19 -
105.13 100.155 102.08 101.50 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 102.00 270 2753.57 101.51 102.00 - - 17/12/18 -
104.95 100.55 101.00 100.56 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 100.70 33 331.048 100.70 100.99 100 5.73q 10/12/18 8/06/39 84.25 77.10 83.70 83.15 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.50 34 287.279 83.22 83.50 - - 16/10/18 -
102.65 99.50 100.85 100.85 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 100.85 2 21.279 100.801 101.13 100 4.57q 18/12/18 18/12/23 102.91 99.80 100.16 99.80 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 100.09 83 832.193 100.05 100.72 - 3.60 20/12/18 -
105.699 102.40 103.95 103.50 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.50 5 49.972 103.45 104.35 100 4.74q 14/01/19 15/12/20 103.00 98.60 100.30 100.00 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 100.00 152 1524.81 100.00 100.08 - 3.62 17/12/18 -
83.00 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 82.50 - - 82.75 - 100 2.94q 4/03/19 - 103.08 99.55 102.45 101.34 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 102.45 87 889.637 101.51 102.50 - 3.79 24/12/18 -
104.93 99.75 102.00 101.50 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 101.65 18 183.112 101.66 101.99 100 5.92q 14/12/18 23/04/75 109.00 103.02 105.20 105.011 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.055 50 526.335 105.051 105.20 - 4.82 7/01/19 -
103.99 100.00 102.25 102.00 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 102.00 - 3.272 102.00 102.25 100 6.14q 8/01/19 30/06/19 105.00 101.01 103.699 103.20 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.30 58 595.770 103.30 103.539 - - 20/12/18 -
88.40 80.00 87.00 86.00 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 86.00 24 203.402 86.00 86.35 100 3.64q 15/01/19 - 110.00 100.01 104.50 103.15 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 103.15 26 267.960 103.15 103.50 - 4.92 23/04/19 -
88.05 76.99 82.75 82.50 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 82.60 149 1230.95 82.60 82.72 100 3.19q 15/02/19 - 103.33 99.45 100.71 100.64 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 100.64 13 133.463 100.64 100.80 - 3.72 17/12/18 -
105.00 101.75 102.99 102.99 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 102.99 2 17.302 102.00 103.00 100 6.57q 7/01/19 5/10/22 105.49 99.06 102.298 102.01 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 102.01 20 208.853 102.01 102.189 - - 17/12/18 -
109.00 104.10 109.00 107.001 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 109.00 53 575.345 107.001 108.75 100 5.82q 7/01/19 5/10/23 105.00 97.50 99.80 99.39 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 99.80 44 434.176 99.40 100.00 - - 17/12/18 -
79.00 74.80 78.75 78.75 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.75 - 1.654 78.75 78.95 100 2.69q 4/03/19 - 101.00 94.36 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 - - - 94.34 - - 3/08/18 -
104.58 100.55 - - TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.27 - - 101.30 101.70 100 5.02q 7/01/19 5/07/19 102.90 99.69 100.21 100.01 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.20 49 490.957 100.02 100.20 - 3.58 10/12/18 -
106.00 102.00 104.36 104.35 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 104.35 4 39.549 104.35 105.00 100 6.68q 21/01/19 21/04/22 101.50 96.24 99.30 98.32 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 98.50 202 1996.34 98.50 99.25 - 3.51 24/12/18 -
Convertible Notes 104.65 100.91 102.46 102.15 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.26 225 2304.49 102.26 102.35 - 4.17 24/12/18 -
108.36 103.00 104.68 104.062 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.26 126 1320.12 104.26 104.599 - 4.81 31/12/18 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... .995 - - .995 1.00 .96 6.25q 12/12/18 30/11/21 99.88 95.401 96.649 96.21 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.28 207 1994.24 96.28 96.649 - - 24/12/18 -
102.00 100.43 101.55 101.53 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.531 2 15.232 101.531 102.00 100 5.70q 31/12/18 22/06/23 107.00 99.26 100.80 100.70 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.75 13 128.864 100.25 100.80 - 7.00 12/12/18 -
104.60 100.80 101.50 100.80 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 100.80 59 595.894 100.80 101.15 100 5.92q 17/12/18 31/12/36
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.50 - - 99.65 99.99 100 5.50sa 28/09/18 31/03/20 Australian Government Bonds
90.75 82.50 84.85 84.85 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 84.85 1 7.976 84.81 85.40 100 6.00sa 15/04/19 15/04/2100 102.407 102.404 102.407 102.404 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.407 - 3.584 101.80 102.414 100 5.25sa 15/03/19 15/03/19
104.25 104.25 104.25 104.25 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 104.25 14 145.950 103.85 104.27 100 4.50sa 15/04/19 15/04/20
Hybrid Securities 114.96 114.96 114.96 114.96 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 114.96 - 1.609 113.98 115.26 100 5.50sa 23/04/19 21/04/23
109.93 99.95 103.86 103.55 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.55 10 104.398 103.55 103.75 - 5.49 24/12/18 - 106.496 106.496 106.496 106.496 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 106.496 - 1.065 106.196 106.696 100 3.25sa 23/04/19 21/04/25
104.378 99.36 101.48 101.15 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 101.47 69 701.829 101.47 101.55 - 3.81 1/03/19 - 113.25 113.25 113.25 113.25 GSBG26 TB 4.25% 21-04-26 SEMI.......................................... 113.25 2 19.592 113.404 113.904 100 4.25sa 23/04/19 21/04/26
103.50 94.006 99.94 99.002 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 99.68 121 1204.29 99.35 99.68 - 3.76 25/03/19 - 118.63 118.63 118.63 118.63 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 118.63 1 7.948 118.33 118.80 100 4.75sa 23/04/19 21/04/27
104.15 98.58 100.50 100.10 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.50 81 811.841 100.103 100.48 - 4.00 25/03/19 - 123.22 123.22 123.22 123.22 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 123.22 1 7.640 122.71 123.49 100 4.50sa 23/04/19 21/04/33
108.20 102.61 105.04 104.761 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.761 118 1232.77 104.76 105.07 - - 20/12/18 - 114.346 113.623 114.346 113.623 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 113.623 6 64.701 113.842 114.642 100 3.75sa 23/04/19 21/04/37
104.15 99.00 100.80 100.45 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.60 36 365.978 100.60 100.80 - - 20/12/18 - 101.83 97.90 101.83 97.90 GSBK35 TB 2.75% 21-06-35 SEMI.......................................... 97.90 - 1.880 97.90 101.90 100 2.75sa 21/12/18 21/06/35
102.38 97.30 99.60 99.10 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.10 22 215.751 99.10 99.50 - - 15/11/18 - 115.54 115.54 115.54 115.54 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 115.54 - 1.155 114.50 115.667 100 5.75sa 15/01/19 15/07/22
103.50 98.23 100.04 100.00 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 100.00 17 167.321 100.00 100.05 - 3.72 30/05/19 - 101.375 101.375 101.375 101.375 GSBS19 TB 2.75% 21-10-19 SEMI.......................................... 101.375 15 152.063 101.075 101.375 100 2.75sa 23/04/19 21/10/19
104.89 99.752 101.00 100.11 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 100.60 63 635.245 100.60 100.90 - 4.26 17/12/18 - 99.977 99.977 99.977 99.977 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 99.977 - - 100.00 100.006 100 1.75sa 21/05/19 21/11/20
103.74 97.10 100.01 99.25 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 99.90 39 390.532 99.26 99.89 - - 13/12/18 - 103.104 102.40 103.104 102.40 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 102.40 1 10.659 102.568 103.368 100 2.75sa 21/05/19 21/11/28
103.37 99.00 100.26 100.25 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.25 5 46.015 100.30 100.48 - 3.69 25/02/19 - 101.05 101.05 101.05 101.05 GSBW21 TB 2.00% 21-12-21 SEMI.......................................... 101.05 5 50.525 99.99 101.28 100 2.00sa 21/12/18 21/12/21
107.37 99.80 103.20 102.55 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.05 54 555.813 103.05 103.35 - - 22/02/19 - 116.57 116.39 116.57 116.39 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.39 5 53.191 116.34 116.53 114 1.25q 21/02/19 21/02/22
102.97 100.17 - - CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.591 - - - - - 4.01 17/12/18 - 142.107 142.107 142.107 142.107 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 142.107 - - 135.00 142.14 122 3.00q 20/12/18 20/09/25
99.60 95.21 96.69 96.20 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 96.69 279 2686.77 96.40 96.69 - 3.31 17/12/18 - 143.66 143.66 143.66 143.66 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 143.66 - 1.006 143.13 143.88 119 2.50q 20/12/18 20/09/30
18
Tables
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
=
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Dec 5 Dec 6
December 5, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1234.90 1236.84 Closed (25,027.07) *
All-World............................. 308.23 319.79 324.70 2.59 Hong Kong .......................... 989.84 987.08 1002.24 3.06
AW Asia Pac ex Jpn HK Au NZ .... 293.99 289.07 293.51 2.79 Hungary ............................. 3912.51 298.68 303.27 2.11 Iron Ore Spot 62% grade $US/t .............. 67.16 67.38 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
791.90
553.14
132.17
732.46
576.38
132.17
743.71
585.23
134.20
2.70
2.22
3.47
India..................................
Indonesia ............................
2568.31
3379.21
1688.49
382.66
1714.42
388.54
1.69
3.00
Kuala Lumpur Spot Tin $US/t ................ 18,900 19,150 = Closed (7158.43) *
Ireland ............................... 384.54 392.98 384.54 1.36 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
122.33
229.37
319.88
122.33
225.53
289.72
124.20
228.99
336.80
3.73
2.60
2.57
Israel .................................
Italy...................................
Japan ................................
472.52
121.96
108.99
189.98
95.65
152.39
192.90
121.96
154.73
3.02
4.20
2.22
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8534
2698
8398
2680
= Closed (2700.06) *
AW ex Europe ....................... 576.90 586.73 595.74 2.30 UK (FTSE 100)
.
Korea ................................ 294.66 1198.84 1217.25 2.55 Aust Lead Scrap Base ........................ 2683 2693
AW ex Eurobloc..................... 337.34 338.92 344.13 2.49 Kuwait ............................... 347.63 346.20 351.51 3.41
AW ex Greece ....................... 161.99 161.99 164.48 2.59 Latin America ....................... 1073.14 551.43 559.90 3.11 Aust Nickel Scrap Base....................... 15,313 15019 –100.92 to 6921.84 *
AW ex Hong Kong ex China ....... 1878.31 1740.40 1767.12 2.59 Malaysia ............................. 232.58 628.29 637.94 3.36 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
322.36
533.52
304.95
335.01
434.91
318.30
340.15
441.59
323.19
2.62
3.26
2.58
Mexico...............................
Middle East & Africa ................
Netherlands .........................
133059.22
1131.11
485.52
5921.01
681.94
547.45
6011.92
692.41
485.52
2.74
3.41
3.25
Gold $/oz .....................................
Silver $/oz....................................
1696.27
20.06
1719.84
20.22
. –38.98 to 3150.27 *
AW ex UK............................ 315.66 331.60 336.70 2.48 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
250.80
600.57
387.02
269.34
402.43
383.05
273.47
408.61
388.93
3.26
3.61
2.10
New Zealand ........................
Nordic................................
North America ......................
85.36
219.65
381.96
110.92
245.98
383.75
112.63
249.76
389.64
5.43
3.59
2.08
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1109.19
1701.60
1118.54
1746.30
. –135.08 to 11,200.24 *
Norway .............................. 857.43 743.35 754.76 3.90 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
527.74
295.59
497.43
544.15
299.46
490.32
552.51
304.06
497.85
3.33
2.80
2.82
Pakistan .............................
Peru ..................................
1167.64
160.64
513.28
2383.31
521.16
2419.91
6.07
1.71
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Dec 4
6278.0
Dec 5
6162.0
, +119.05 to 15,182.64 *
Asia Pacific ex Japan............... 468.82 509.17 516.99 3.19 Philippines .......................... 656.44 249.71 253.54 1.78
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
428.53
532.41
2006.36
486.15
626.03
1831.88
493.61
635.64
1860.01
3.34
3.38
3.54
Poland ...............................
Portugal .............................
Qatar .................................
12910.66
108.90
303.45
172.85
90.00
303.42
175.50
108.90
308.08
2.63
4.82
3.83
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
19,110
1974.0
19,200
1976.0 . –417.71 to 21,501.62
Zinc S.H.G. sett tonne $US................... 2740.0 2705.5
Russia ............................... 277.70 277.70 281.96 5.97 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
446.25
3718.70
469.17
463.71
3718.70
512.72
470.83
3775.80
520.59
2.97
2.82
4.77
Secondary Emerging...............
Singapore ...........................
809.34
319.49
673.93
507.09
684.27
514.87
2.66
4.29
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1985.0
11,265
1966.5
11,020
. –23.31 to 8758.22
Austria ............................... 306.11 341.66 306.11 3.45 South Africa ......................... 3238.00 1069.83 1086.26 3.24
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
406.37
3512.99
565.39
463.27
493.20
583.63
406.37
500.77
592.59
3.88
3.35
3.30
Spain.................................
Sweden..............................
Switzerland..........................
387.84
1539.87
480.16
348.95
1157.64
775.70
387.84
1175.41
787.61
3.89
3.86
3.18
COAL $US per tonne
globalCOAL RB Index™ .......................
Dec 4
93.30
Dec 5
93.30
. –744.94 to 26,074.74
Korea (KOSPI)
.
Chile ................................. 913.50 966.10 980.94 2.95 Taiwan ............................... 78.25 318.82 323.72 4.39
globalCOAL DES ARA Index™................. 86.63 86.46
China (HK Listed) ................... 3419.49 3407.51 2693.98 3.13 Thailand ............................. 160.86 126.75 128.69 3.01 –32.62 to 2068.69
China................................. 26019.99 3065.34 3112.41 2.43 Turkey................................ 27438.76 68.24 69.28 4.92 Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4478.61 2962.32 3007.81 2.75 UAE .................................. 317.74 317.73 322.61 4.91
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1225.79
2021.94
244.92
308.48
2259.08
263.07
313.22
2293.76
267.11
6.68
2.44
2.82
UK....................................
USA ..................................
World.................................
420.55
1135.96
507.51
361.26
1135.96
567.34
366.80
1153.40
576.05
4.38
2.02
2.58
OIL $US per bbl
WTI Cushing Spot.............................
Dec 4
53.16
Dec 5
52.59
. –46.30 to 2728.49
Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 404.27 509.66 517.49 3.73 World ex Greece .................... 164.91 164.91 167.44 2.58 Nymex Crude Future .......................... 52.48 52.30
Developed EMEA................... 332.73 317.55 322.42 3.67 © FTSE International Limited 2001. All Rights Reserved –232.02 to 9684.72
Developed Europe.................. 201.89 227.33 230.82 3.68
Dated Brent Spot ............................. 60.59 59.88
Dev Europe ex Eurobloc ex UK.... 218.31 258.12 262.09 3.25 Tapis .......................................... 63.79 63.08
Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
190.68
212.83
244.45
240.92
248.20
244.62
3.40
3.32 AUSTRALIAN POWER INDICES Dec 5 . –32.49 to 6100.63 +
Developed Eurozone ............... 167.48 204.81 207.95 3.47 MSCI GLOBAL INDICES Singapore (Straits Times)
.
Developed ex Eurobloc ............ 323.62 334.18 339.31 2.43 Index EPI NPI
Developed ex Japan ............... 309.21 330.26 335.33 2.57 Dec 5 Dec 4 %chng %chng for
Developed ex North America...... 212.58 240.69 244.38 3.32 2018 2018 for yr yr in $A 2018 ................................. 82.79 87.17 –48.53 to 3107.39 +
Developed ex UK ................... 301.67 326.76 331.77 2.42 2019 ................................. 87.44 91.25
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
220.30
295.41
484.84
248.84
314.51
353.03
252.66
319.34
358.45
3.32
2.54
5.08
USA .......................
United Kingdom .........
2567.5
2005.7
2567.5
2034.9
0.9
-10.0
8.6
-8.8
2020 .................................
2021 .................................
72.03
61.99
74.32
65.03
. –14.62 to 1673.65 +
Canada ................... 1951.7 1932.1 -6.0 -5.3
India (Sensex)
.
Egypt................................. 4754.95 184.06 186.88 3.85 Indices represent the national price of Australian electricity futures listed across National
Japan ..................... 977.5 982.2 -8.9 -2.4
EMEA ................................ 345.54 320.94 325.86 3.72 Electricity Market regions. Source: ASX Energy –374.79 to 35,509.62 +
France .................... 1792.5 1816.4 -6.2 -4.7
Emerging ............................ 656.61 494.83 502.43 3.05
Emerging Asia Pacific .............. 499.31 441.10 447.87 2.76 Germany.................. 898.6 908.6 -14.8 -13.4
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
613.08
468.92
993.34
419.11
349.60
997.69
425.55
354.97
1013.01
4.23
5.48
3.75
Switzerland...............
Australia ..................
New Zealand .............
1191.8
1139.9
132.3
1210.4
1147.3
134.1
-4.6
-6.5
-1.3
0.2
-6.5
3.1
. –15.71 to 1656.61 +
Singapore ................ 1648.2 1655.1 -8.6 -3.8 World (MSCI)
.
Emerging Latin America ........... 1073.14 551.43 559.90 3.11
Eurobloc ............................. 167.43 204.74 207.89 3.47 Hong Kong ............... 15859.5 16078.1 -8.8 -1.8
Europe ............................... 204.51 227.21 230.69 3.73 INTERNATIONAL - IN US DOLLARS
–8.3 to 2008.6 *
Europe Asia Pacific ................. 231.52 256.16 260.09 3.26 World...................... 2008.7 2016.9 -4.5 2.8
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
273.67
243.56
356.72
247.37
362.20
251.17
3.52
3.97
EAFE ......................
Europe ex UK ............
1797.0
1827.3
1817.9
1850.6
-12.4
-13.3
-5.7
-6.7 . –0.39 to 190.09 *
Europe ex UK ....................... 192.26 241.36 245.07 3.49 World ex Australia ....... 2047.7 2055.4 -4.3 3.0 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
709.54
459.90
359.44
644.88
506.89
400.90
709.54
459.90
359.44
4.50
3.38
3.19
Kokusai Index............
Pacific ....................
2032.2
2570.1
2040.1
2594.0
-4.0
-10.0
3.3
-3.2
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Dec 5, 2018
Aluminium HG .............1,045,250 Nickel........................ 211,284
. –6.1 to 2921.4 *
Greater China ....................... 363.95 370.60 376.29 2.99 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 128,200 Tin .............................. 3,010 * Indices for December 4, 2018
Greece ............................... 31.17 14.47 31.17 3.75 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 104,850 Zinc.......................... 110,700 + 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

Friday 7 December 2018

Australian Sharemarket Trading data for Thursday, December 6, 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 Sydney Airport Last Sale Price $6.92

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

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

Das könnte Ihnen auch gefallen