Market Tables - 22 Nov 2018

Tables 1
Friday 23 November 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Thursday, November 22, 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 3.25 3.20 ABP Abacus Prop Grp .......... 3.24 +3 5288 3.23 3.24 18.00 2.34 3.18 5.56 42.18 7.7 1.48 .925 ▼ .975 .925 KAR Karoon Gas Aust........... .95 -3 18443 .95 .96 - - - - -74.03 -
1.71 .76 1.16 1.085 AX1 Accent Grp .................. 1.105 -1.5 11876 1.095 1.115 6.75 f 1.22 .09 6.11 8.23 13.4 2.48 .825 1.325 1.25 KDR Kidman Res ................. 1.31 +10.5 35463 1.31 1.32 - - - - -2.73 -
7.07 5.07 5.41 5.20 ABC Adelaide Brighton........... 5.33 +15 25299 5.32 5.33 21.00 f 1.44 1.43 3.94 30.30 17.6 10.00 2.61 2.97 2.81 KGN Kogan Com.................. 2.81 -2 6951 2.81 2.83 13.00 f 1.16 .44 4.63 15.10 18.6
23.00 4.70 11.39 10.86 APT Afterpay Touch .............. 11.12 +49 13217 11.11 11.12 - - .51 - -4.00 - 21.73 12.61 12.95 12.65 LLC Lendlease Grp ............. 12.89 +13 32378 12.89 12.90 69.00 1.99 8.70 5.35 137.00 9.4
26.52 17.44 18.86 18.38 AGL AGL Energy.................. 18.66 +16 17164 18.66 18.68 117.00 p 2.07 7.81 6.27 242.00 7.7 9.05 6.64 ▼ 6.82 6.64 LNK Link Admin Hldg ............ 6.74 -4 46561 6.74 6.75 20.50 f 1.39 -.94 3.04 28.56 23.6
9.40 6.31 7.67 7.24 ALQ ALS........................... 7.27 +2 20166 7.27 7.28 20.00 p 1.48 .20 2.75 29.63 24.5 .875 .385 .477 .46 LNG Liquefied Natural............ .46 -.5 11999 .46 .47 - - .11 - -4.40 -
30.51 12.35 21.45 20.94 ALU Altium ........................ 21.12 -21 3364 21.11 21.12 27.00 1.45 1.08 1.28 39.05 54.1 12.53 5.76 7.78 7.40 LOV Lovisa Hldgs ................ 7.51 +20 2940 7.51 7.54 27.00 f 1.27 .40 3.60 34.24 21.9
.505 .18 .22 .205 AJM Altura Min.................... .215 +1 43877 .21 .215 - - - - -.74 - 2.96 1.545 2.265 2.165 LYC Lynas......................... 2.19 -3 75202 2.19 2.20 - - - - 8.84 24.8
3.20 2.04 2.275 2.21 AWC Alumina ...................... 2.23 +1 122001 2.23 2.24 23.63 f .95 .87 10.60 22.41 10.0 1.815 .79 .965 .915 MLD MACA........................ .925 -.5 26835 .925 .93 6.50 f 1.39 1.19 7.03 9.06 10.2
1.235 .89 1.05 1.015 AMA AMA Grp..................... 1.03 +1.5 1212 1.02 1.03 2.50 f 1.17 -.06 2.43 2.93 35.2 129.87 95.49 114.20 112.45 MQG Macq Grp.................... 114.20 +143 8073 114.17 114.20 535.00 p 1.45 45.12 4.68 776.10 14.7
2.25 .70 1.065 1.02 AYS Amaysim Au ................. 1.065 +7.5 796 1.015 1.065 5.10 f .25 -.69 4.79 1.30 81.9 29.52 21.80 25.93 25.40 MFG Magellan Fin Grp............ 25.84 +27 2079 25.84 25.86 134.50 f .91 2.92 5.21 122.00 21.2
15.88 12.665 13.44 13.02 AMC Amcor........................ 13.27 -9 40461 13.27 13.28 58.82 1.44 -1.68 4.43 84.70 15.7 1.425 .59 1.045 1.01 MYX Mayne Pharma .............. 1.035 +1 49107 1.035 1.04 - - .12 - -9.16 -
5.47 2.28 2.44 2.385 AMP AMP.......................... 2.42 +2 74374 2.42 2.43 24.50 p .73 1.30 10.12 18.00 13.4 18.65 13.38 14.00 13.61 MMS McMillan Shakespr ......... 13.71 +10 5746 13.70 13.71 73.00 f .83 2.01 5.32 60.90 22.5
29.64 22.07 23.01 22.705 ANN Ansell ........................ 22.92 +21 3080 22.91 22.92 60.01 7.59 4.82 2.62 455.67 5.0 3.39 2.495 ▼ 2.54 2.495 MPL Medibank Private ........... 2.50 -3 74091 2.50 2.51 12.70 f 1.28 .54 5.08 16.20 15.4
30.39 24.68 25.87 25.29 ANZ ANZ Banking Grp ........... 25.75 +33 85460 25.75 25.78 160.00 f 1.39 18.47 6.21 221.60 11.6 4.56 2.49 3.85 3.74 MP1 Megaport .................... 3.83 +6 1334 3.76 3.85 - - .60 - -23.00 -
10.29 7.59 8.79 8.565 APA APA Grp...................... 8.79 +18 55482 8.76 8.79 45.00 p .52 -.04 5.12 23.30 37.7 2.47 1.19 1.345 1.325 MSB Mesoblast ................... 1.335 +2 6897 1.335 1.34 - - .07 - -10.26 -
16.00 5.68 12.765 12.43 APX Appen........................ 12.49 -5 11124 12.47 12.49 7.00 f 2.78 -.08 .56 19.45 64.2 1.227 .365 .395 .37 MLX Metals X...................... .38 +.5 275382 .38 .385 1.00 - .28 2.63 -4.30 -
23.94 16.33 16.70 16.45 ARB ARB .......................... 16.56 -6 1251 16.56 16.59 37.00 f 1.74 3.50 2.23 64.30 25.8 3.73 2.46 2.76 2.71 MTS Metcash ..................... 2.74 - 13514 2.74 2.75 13.00 f - .58 4.74 -15.30 -
2.10 1.432 ▼ 1.49 1.432 AAD Ardent Leisure Grp.......... 1.46 -2.5 7886 1.455 1.46 8.50 - .79 5.82 -19.32 - 22.14 12.39 16.50 14.50 MIN Mineral Resources.......... 15.76 +331 75135 15.76 15.77 65.00 f 2.24 6.58 4.12 145.30 10.8
2.54 2.12 2.29 2.24 ARF Arena REIT................... 2.29 +3 16289 2.27 2.30 12.97 1.88 1.97 5.66 24.33 9.4 2.54 2.005 2.22 2.17 MGR Mirvac Grp................... 2.21 +2 85268 2.20 2.21 11.00 2.67 2.31 4.98 29.40 7.5
33.06 21.30 26.12 25.095 ALL Aristocrat Leisure ........... 26.06 +89 13430 26.05 26.06 39.00 f 2.02 -3.50 1.50 78.80 33.1 19.80 13.41 14.20 13.88 MND Monadelphous Grp......... 13.98 - 2626 13.98 14.00 62.00 f 1.23 4.16 4.43 76.11 18.4
3.84 2.05 2.22 2.15 ARQ ARQ Grp ..................... 2.20 - 791 2.13 2.22 7.00 f .39 -.76 3.18 2.75 80.0 1.57 .882 .955 .925 MVF Monash IVF Grp............. .95 -.5 1919 .93 .95 6.00 f 1.52 -.38 6.32 9.10 10.4
1.63 .66 .705 .67 AHY Asaleo Care ................. .67 -2 12542 .67 .675 10.00 p - - 14.93 -13.30 - 2.31 1.51 1.695 1.65 MNY Money3 ...................... 1.66 -.5 806 1.65 1.66 9.50 f 2.10 1.14 5.72 19.91 8.3
68.91 53.40 60.28 59.74 ASX ASX........................... 60.27 +24 2922 60.22 60.28 216.30 f 1.06 7.79 3.59 230.00 26.2 .805 .345 .422 .395 MYR Myer Hldgs .................. .395 -.5 19130 .395 .405 2.00 f - .19 5.06 -59.20 -
7.26 5.18 6.82 6.66 ALX Atlas Arteria ................. 6.74 - 10940 6.74 6.75 24.00 .29 -.22 3.56 6.96 96.8 3.79 2.72 3.46 3.39 MYO MYOB Grp................... 3.40 -3 27927 3.39 3.41 11.50 .84 -.78 3.38 9.65 35.2
6.885 5.63 6.68 6.61 AIA Auckland Intl Airport........ 6.64 +5 848 6.63 6.64 20.14 2.47 4.34 3.03 49.81 13.3 5.22 4.375 4.44 4.38 MYS MyState...................... 4.44 -1 179 4.37 4.44 28.75 f 1.22 2.54 6.48 34.97 12.7
.83 .22 .725 .685 AMI Aurelia Metals ............... .69 -2 26583 .69 .695 - - .21 - 15.50 4.5 3.86 2.26 3.00 2.88 NAN Nanosonics................. 2.97 +10 6915 2.96 2.97 - - .26 - 1.92 154.7
5.49 3.90 4.175 4.10 AZJ Aurizon Hldgs ............... 4.12 -4 54065 4.12 4.13 27.10 p .89 2.30 6.58 23.99 17.2 30.64 23.32 24.32 24.06 NAB National Aust Bank ......... 24.23 +22 61047 24.23 24.25 198.00 f 1.02 16.09 8.17 201.29 12.0
2.904 1.37 1.44 1.395 ASL Ausdrill....................... 1.405 -1.5 19592 1.405 1.41 5.00 f 3.48 2.14 3.56 17.40 8.1 1.771 1.419 1.737 1.715 NSR Natl Storage REIT........... 1.72 -1.5 16121 1.72 1.725 9.60 .03 1.51 5.58 .33 521.2
1.955 1.505 1.64 1.615 AST AusNet Services ............ 1.625 +.5 55388 1.625 1.63 9.48 p .79 .83 5.83 7.46 21.8 6.24 3.05 4.66 4.55 NGI Navigator Global ............ 4.62 +4 4765 4.62 4.64 21.34 - 48.42 4.62 -10.89 -
1.445 1.065 1.215 1.18 AAC Aust Agricult Co............. 1.19 -1 4738 1.19 1.20 - - 1.62 - -17.40 - 5.64 3.87 5.16 5.08 NVT Navitas....................... 5.15 -2 11767 5.14 5.15 17.40 p - -1.04 3.38 -15.60 -
1.945 1.227 1.525 1.485 API Aust Pharmaceutical ....... 1.52 +2 6677 1.52 1.525 7.50 f 1.31 .47 4.93 9.80 15.5 1.935 .577 1.635 1.57 NEA Nearmap..................... 1.575 -.5 14385 1.565 1.575 - - - - -2.84 -
2.08 1.55 1.895 1.865 ASB Austal ........................ 1.87 -.5 2335 1.87 1.875 5.00 2.26 1.52 2.67 11.30 16.5 9.99 5.19 7.98 7.58 NWL Netwealth Grp............... 7.90 +28 1897 7.85 7.90 -f - .28 - 8.96 88.2
3.87 1.71 1.85 1.807 AHG Automotive Hldgs........... 1.82 +1 6009 1.82 1.825 16.30 f .60 .72 8.96 9.80 18.6 1.61 .62 .945 .855 NCZ NEW Century Res........... .93 +3 5325 .915 .935 - - - - -32.32 -
2.38 1.905 2.01 1.995 AVN Aventus Grp ................. 2.01 +1 854 2.00 2.01 16.30 1.69 2.38 8.11 27.50 7.3
2.86 1.585 1.635 1.62 AOG Aveo Grp..................... 1.625 +1 20955 1.625 1.63 9.00 7.03 3.92 5.54 63.30 2.6 24.27 18.575 21.15 20.85 NCM Newcrest Min ............... 21.08 +34 22361 21.08 21.09 24.73 f 1.44 13.07 1.17 35.58 59.2
13.19 9.39 9.76 9.65 BOQ Bank of Qld ................. 9.73 +4 10072 9.73 9.75 76.00 f 1.13 7.50 7.81 85.50 11.4 22.62 17.75 18.10 17.77 NWS News Corp .................. 18.09 +17 1617 18.08 18.09 18.99 - 6.01 1.05 -351.78 -
7.85 5.42 6.11 5.93 BAP Bapcor ....................... 6.06 +15 29162 6.06 6.07 15.50 f 2.19 -.19 2.56 33.90 17.9 8.19 5.26 5.91 5.61 NXT NEXTDC ..................... 5.85 +10 17675 5.84 5.85 - - 2.57 - 2.25 260.0
2.26 1.017 1.57 1.52 BPT Beach Energy ............... 1.55 +.5 143385 1.545 1.55 2.00 f 4.58 .81 1.29 9.16 16.9 7.20 4.94 5.08 5.02 NHF NIB Hldgs.................... 5.06 - 6515 5.06 5.08 20.00 f 1.47 .53 3.95 29.40 17.2
8.15 5.56 5.76 5.61 BGA Bega Cheese ................ 5.75 +12 4717 5.74 5.75 11.00 f 1.42 1.19 1.91 15.60 36.9 7.34 4.91 5.04 4.99 NCK Nick Scali .................... 5.03 +7 1128 5.03 5.05 40.00 f 1.26 1.00 7.95 50.60 9.9
23.07 6.91 8.04 7.39 BAL Bellamys Aust ............... 7.55 +34 40766 7.54 7.55 -f - 1.48 - 39.20 19.3 2.665 1.50 1.712 1.675 NEC Nine Entertainment ......... 1.695 +2 89638 1.695 1.70 10.00 f 2.40 .23 5.90 24.00 7.1
12.04 9.75 10.30 10.175 BEN Bendigo&Adelaide Bk ...... 10.27 +3 9186 10.27 10.28 70.00 f 1.28 8.16 6.82 89.90 11.4 9.49 5.57 8.395 8.10 NST Northern Star................ 8.17 -23 23945 8.16 8.17 9.50 f 3.38 1.31 1.16 32.10 25.5
35.68 26.93 32.03 31.68 BHP BHP .......................... 31.78 +18 55874 31.78 31.80 159.13 f .59 15.22 5.01 94.17 33.7 2.17 1.16 2.065 1.935 NWH NRW Hldgs .................. 2.00 +9 23687 1.99 2.00 2.00 f 5.80 .57 1.00 11.60 17.2
3.27 1.958 2.25 2.185 BIN Bingo Ind .................... 2.23 +3 18027 2.23 2.24 -f - .38 - 10.00 22.3 9.445 5.31 5.945 5.77 NUF Nufarm....................... 5.85 -8 17676 5.85 5.86 11.00 - .86 1.88 -5.02 -
178.00 116.01 135.85 130.00 BKL Blackmores.................. 133.40 +743 685 133.28 133.42 305.00 f 1.33 6.46 2.29 406.40 32.8 4.39 3.09 4.15 4.11 OGC OceanaGold Corp ......... 4.15 +6 1171 4.10 4.15 2.98 14.04 - .72 41.84 9.9
14.90 .965 1.03 1.00 BLA Blue Sky Alt Invest .......... 1.03 +4 1151 1.01 1.045 23.00 f - 1.97 22.33 -99.18 - 2.47 1.28 1.84 1.79 OFX OFX Grp ..................... 1.84 +2 4885 1.805 1.84 5.64 f 1.46 .25 3.07 8.23 22.4
19.00 11.83 12.235 11.88 BSL BlueScope Steel ............ 12.14 +27 43005 12.13 12.16 14.00 20.13 7.90 1.15 281.78 4.3 9.265 6.97 7.40 7.27 OSH Oil Search.................... 7.35 +1 22503 7.35 7.36 9.83 2.18 3.07 1.34 21.44 34.3
8.22 4.98 5.215 5.06 BLD Boral ......................... 5.19 +16 51941 5.19 5.20 26.50 p 1.42 1.99 5.11 37.62 13.8 1.70 .52 1.395 1.31 OMH OM Hldgs.................... 1.315 -8.5 3204 1.315 1.33 3.00 8.95 .55 2.28 26.86 4.9
11.75 8.58 10.59 10.38 BXB Brambles .................... 10.52 +3 26698 10.52 10.53 29.00 p 2.19 1.82 2.76 63.59 16.5 5.48 3.897 4.22 4.15 OML oOh! Media .................. 4.17 -2 7248 4.16 4.17 14.00 f 1.54 -.02 3.36 21.53 19.4
4.76 1.56 3.93 3.75 BVS Bravura Solution ............ 3.79 -3 12859 3.79 3.80 - - -.01 - 13.00 29.2 20.36 16.02 17.45 17.10 ORI Orica ......................... 17.41 +11 8005 17.40 17.41 51.50 - 3.18 2.96 -12.70 -
14.175 10.38 11.78 11.60 BRG Breville Grp .................. 11.65 - 1614 11.64 11.66 33.00 p 1.36 1.31 2.83 45.00 25.9 10.27 6.41 6.82 6.63 ORG Origin Energy................ 6.79 +16 71916 6.78 6.80 - - 3.68 - 12.40 54.8
17.69 13.71 15.44 15.18 BKW Brickworks .................. 15.20 -24 3195 15.19 15.20 54.00 f 2.18 .12 3.55 117.50 12.9 7.44 3.16 4.67 4.47 ORE Orocobre .................... 4.50 +7 7382 4.49 4.50 - - 2.61 - 1.12 401.8
3.52 2.87 3.45 3.40 BWP BWP Tr ....................... 3.43 - 12738 3.43 3.44 17.81 1.60 2.85 5.19 28.50 12.0 3.72 2.94 3.10 3.01 ORA Orora ......................... 3.08 +2 30369 3.08 3.09 12.50 p 1.42 .94 4.06 17.70 17.4
8.19 2.495 3.24 3.17 BWX BWX.......................... 3.24 +8 15201 3.21 3.25 7.45 f 2.28 .06 2.30 17.00 19.1 10.70 7.87 8.96 8.785 OZL OZ Min ....................... 8.81 -5 10759 8.81 8.82 22.00 f 4.23 8.94 2.50 93.10 9.5
37.02 25.95 26.81 26.445 CTX Caltex Aust ................. 26.74 +31 8637 26.74 26.76 118.00 f 2.40 10.72 4.41 282.70 9.5 5.95 3.05 3.36 3.26 PGH Pact Grp Hldgs............. 3.29 -3 16175 3.28 3.29 23.00 p 1.02 - 6.99 23.40 14.1
1.525 .905 1.03 1.015 CDD Cardno....................... 1.03 -.5 2481 1.01 1.03 -f - .47 - -2.97 - 11.80 7.41 8.15 8.03 PDL Pendal Grp .................. 8.13 +6 3961 8.12 8.13 52.00 p 1.31 1.24 6.40 68.30 11.9
16.45 11.05 11.85 11.57 CAR Carsales.com ............... 11.81 +23 8784 11.80 11.81 44.20 f 1.73 -1.33 3.74 76.30 15.5 55.10 32.94 34.76 33.69 PPT Perpetual .................... 34.65 +85 2015 34.64 34.65 275.00 f 1.11 6.68 7.94 305.00 11.4
6.64 4.92 5.12 4.99 CWP Cedar Woods Prop ......... 5.00 -5 529 4.99 5.09 30.00 f 1.80 4.44 6.00 53.90 9.3 .51 .305 .385 .37 PRU Perseus Min ................. .375 -1 26707 .375 .38 - - .88 - -2.50 -
3.00 2.39 2.86 2.80 CIP Centuria Ind REIT ........... 2.81 -4 1041 2.80 2.85 19.15 2.12 2.56 6.81 40.60 6.9 1.25 .675 .865 .835 PLS Pilbara Min .................. .85 +6 102824 .845 .85 - - - - -1.19 -
2.559 2.194 2.40 2.37 CMA Centuria Metropol .......... 2.39 - 2104 2.38 2.40 18.10 2.07 2.49 7.57 37.40 6.4 8.60 3.64 5.34 5.06 PNI Pinnacle Invest.............. 5.33 +33 2004 5.30 5.33 11.60 f 1.25 .60 2.18 14.50 36.8
14.42 9.23 9.49 9.305 CGF Challenger................... 9.47 +15 13062 9.46 9.48 35.50 f 1.52 4.81 3.75 54.00 17.5 8.72 4.69 5.11 4.96 PTM Platinum Asset .............. 5.10 +14 8326 5.09 5.10 32.00 f 1.01 .70 6.27 32.36 15.8
3.00 2.56 2.90 2.835 CQE Charter Hall Edu Tr.......... 2.87 -1 911 2.86 2.87 15.32 2.64 2.78 5.34 40.51 7.1 .625 .375 .56 .535 PNV Polynovo..................... .545 +.5 8201 .54 .55 - - .04 - -.95 -
7.29 5.43 7.00 6.83 CHC Charter Hall Grp............. 7.00 +13 16359 6.99 7.00 31.80 p 1.69 3.82 4.54 53.70 13.0 1.185 .545 .755 .705 PPS Praemium.................... .705 -2 11586 .705 .72 - - .04 - .35 201.4
4.415 3.61 4.40 4.20 CQR Charter Hall Retail .......... 4.39 +2 13506 4.38 4.39 28.20 1.28 4.22 6.42 36.22 12.1 20.16 13.27 16.21 16.005 PMV Premier Invest............... 16.13 +1 1128 16.13 16.15 62.00 f .85 3.28 3.84 52.97 30.5
4.73 3.41 4.72 4.62 CNU Chorus ....................... 4.65 -4 2678 4.65 4.66 20.32 .90 1.63 4.37 18.34 25.4 3.956 2.32 2.575 2.39 PRY Primary Health Care ........ 2.56 +19 116993 2.55 2.56 10.60 f .16 -1.41 4.14 1.70 150.6
4.52 3.70 4.19 4.115 CLW Charter Hall Long W ........ 4.15 +2 2704 4.14 4.16 - - 4.05 - 37.69 11.0 12.63 6.85 9.77 9.28 PME Pro Medicus................. 9.50 -5 421 9.46 9.55 6.00 f 2.07 .30 .63 12.40 76.6
52.70 39.60 42.77 41.91 CIM Cimic Grp.................... 42.06 -3 1978 42.06 42.07 145.00 f 1.58 3.11 3.45 228.80 18.4 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.185 +.5 5516 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7
3.16 1.67 1.78 1.715 CL1 Class ......................... 1.78 +7 9684 1.78 1.79 5.00 f 1.48 .19 2.81 7.39 24.1 6.92 4.77 5.75 5.57 QAN Qantas Airways ............ 5.68 +10 47773 5.67 5.68 17.00 f 3.29 2.23 2.99 56.00 10.1
1.69 .375 .44 .41 CLQ Clean TeQ Hldgs ............ .415 - 15794 .41 .42 - - .33 - -2.57 - 11.80 9.28 11.50 11.25 QBE QBE Insurance Grp ......... 11.43 -6 34982 11.42 11.44 26.00 p - 5.82 2.27 -114.14 -
2.08 1.352 1.785 1.725 CWY Cleanaway Waste........... 1.74 - 39000 1.74 1.745 2.50 f 2.24 .10 1.44 5.60 31.1 2.89 2.15 2.58 2.48 QUB Qube Hldgs.................. 2.58 +6 26450 2.57 2.58 5.50 f 2.27 1.19 2.13 12.50 20.6
24.10 7.22 17.89 16.40 CUV Clinuvel Pharmac ........... 17.72 +142 468 17.64 17.89 2.00 13.85 .82 .11 27.70 64.0 71.15 51.89 55.05 54.18 RHC Ramsay Health Care ...... 54.96 +65 2022 54.96 54.98 144.00 f 1.30 1.08 2.62 186.70 29.4
10.50 7.52 10.24 10.13 CCL Coca-Cola Amatil........... 10.18 -2 20029 10.17 10.18 47.00 p 1.34 .47 4.62 63.10 16.1 3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 -
221.44 155.22 169.00 166.00 COH Cochlear ..................... 167.29 +463 2523 167.29 167.30 300.00 f 1.42 4.61 1.79 427.30 39.2 94.12 69.32 76.18 74.65 REA REA Grp ..................... 75.77 +102 1288 75.73 75.77 109.00 f 1.76 -.01 1.44 191.90 39.5
13.37 12.21 ▼ 12.91 12.21 COL Coles Grp.................... 12.75 - 56738 12.74 12.78 - - - - - - 4.20 2.31 2.47 2.37 REG Regis Healthcare............ 2.44 +8 1777 2.43 2.44 17.93 f 1.00 -.99 7.35 17.93 13.6
7.325 4.95 6.77 6.62 CKF Collins Foods................ 6.75 +7 2342 6.73 6.76 17.00 f 1.66 -.90 2.52 28.28 23.9 5.30 3.65 4.47 4.365 RRL Regis Res.................... 4.46 +4 21510 4.46 4.47 16.00 f 2.16 .61 3.59 34.60 12.9
82.66 65.23 70.86 69.92 CBA C’wlth Bank of Aust......... 70.63 +57 26331 70.63 70.64 431.00 f 1.24 33.10 6.10 534.31 13.2 6.38 3.608 4.555 4.43 RWC Reliance Worldwide ........ 4.47 +6 29418 4.47 4.48 6.50 f 1.89 .13 1.45 12.30 36.3
20.80 15.71 18.47 18.25 CPU Computershare ............. 18.33 -8 14424 18.32 18.35 40.00 f 1.87 -2.91 2.18 74.64 24.6 16.04 10.78 14.17 14.03 RMD ResMed Inc.................. 14.06 +4 10981 14.05 14.06 13.53 2.21 - .96 29.91 47.0
.505 .285 .415 .405 COE Cooper Energy .............. .415 +.5 32901 .41 .415 - - .28 - 1.80 23.1 1.44 .945 .985 .955 RSG Resolute Min ................ .96 -1 45052 .96 .965 2.00 4.42 .96 2.08 8.85 10.8
33.87 19.20 22.44 21.57 CTD Corporate Travel ............ 22.44 +61 3620 22.37 22.46 36.00 p 2.01 3.33 1.60 72.40 31.0 1.57 1.245 1.48 1.435 RIC Ridley ........................ 1.475 +.5 1154 1.45 1.475 4.25 f 1.34 .59 2.88 5.70 25.9
9.04 5.13 6.92 6.40 CGC Costa Grp.................... 6.59 -26 24690 6.58 6.59 13.50 f 2.67 .70 2.05 36.04 18.3 87.09 68.62 78.00 76.84 RIO Rio Tinto ..................... 77.02 -28 22128 77.01 77.04 399.37 f 1.83 30.06 5.19 729.92 10.6
23.99 14.58 19.21 18.91 CCP Credit Corp Grp ............. 19.21 +26 845 19.16 19.21 67.00 f 2.02 5.99 3.49 135.10 14.2 2.417 1.945 2.25 2.23 RFF Rural Funds Grp ............ 2.25 +1 2465 2.23 2.25 10.13 1.39 1.06 4.50 14.13 15.9
1.16 .94 1.03 1.015 CMW Cromwell Prop .............. 1.025 +.5 32995 1.025 1.03 8.06 1.35 .96 7.86 10.88 9.4 10.04 6.01 6.81 6.62 SFR Sandfire Res................ 6.70 +2 3636 6.70 6.72 27.00 f 2.88 3.36 4.03 77.85 8.6
14.59 11.43 11.77 11.57 CWN Crown Resorts .............. 11.75 +15 10446 11.75 11.76 60.00 p 1.35 5.26 5.11 81.16 14.5 7.48 4.735 5.82 5.68 STO Santos ....................... 5.78 +6 51735 5.78 5.79 4.76 f 3.43 - .82 16.31 35.4
232.69 138.92 185.59 181.27 CSL CSL .......................... 184.81 +604 8029 184.80 184.90 228.31 2.26 6.81 1.24 517.12 35.7 2.67 ▲ 1.385 2.67 2.60 SAR Saracen Min ................. 2.61 -4 31943 2.61 2.62 - - .47 - 9.29 28.1
5.905 2.88 2.97 2.89 CSR CSR .......................... 2.91 - 22588 2.90 2.91 26.50 f .72 2.15 9.11 19.20 15.2 2.67 2.155 2.63 2.58 SCP SCA Prop Grp ............... 2.62 +3 45050 2.61 2.63 13.90 1.69 2.30 5.31 23.50 11.1
6.36 3.54 3.65 3.545 CYB CYBG ........................ 3.60 +1 154264 3.59 3.60 5.47 1.51 5.08 1.52 8.28 43.5 4.535 3.70 3.965 3.88 SCG Scentre Grp ................. 3.95 +6 89169 3.95 3.96 21.95 3.66 4.41 5.56 80.36 4.9
3.20 2.10 2.27 2.18 DCN Dacian Gold ................ 2.24 -1 2014 2.22 2.25 - - - - -2.60 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp ............... 4.36 -1 2456 4.36 4.37 -f - 1.48 - 23.95 18.2
10.94 8.985 10.39 10.26 DXS DEXUS....................... 10.37 +5 22200 10.35 10.37 47.80 p 3.56 9.64 4.61 169.95 6.1 4.50 3.69 4.275 4.24 SLK SEALINK Travel Grp ........ 4.27 +2 877 4.24 4.27 14.50 f 1.33 1.01 3.40 19.30 22.1
3.70 2.29 2.51 2.42 DHG Domain Hldgs Aus .......... 2.49 +6 7259 2.49 2.50 -p - -.35 - -1.55 - 22.94 17.36 18.615 17.88 SEK Seek.......................... 18.34 +50 13283 18.32 18.34 46.00 f .33 -2.61 2.51 15.20 120.7
57.80 38.11 46.88 45.65 DMP Domino’s Pizza.............. 45.70 -91 7173 45.69 45.71 107.80 p 1.29 -5.70 2.36 139.40 32.8 7.49 4.21 5.69 5.42 SHV Select Harvests ............. 5.65 +11 558 5.59 5.69 12.00 f 1.93 3.34 2.12 23.20 24.4
7.98 6.235 6.57 6.47 DOW Downer EDI.................. 6.57 +9 14953 6.54 6.57 27.00 p .45 .26 4.11 12.09 54.3 .535 .335 .40 .39 SXY Senex Energy ............... .40 +1 75753 .39 .40 - - .24 - -6.50 -
8.20 6.91 7.03 6.91 DLX DuluxGroup ................. 7.01 +5 16283 7.01 7.02 28.00 f 1.41 .54 3.99 39.40 17.8 6.04 3.00 3.10 3.00 SRV Servcorp..................... 3.07 -7 3201 3.07 3.10 26.00 p .38 2.43 8.47 10.00 30.7
4.24 1.657 2.49 2.395 ECX Eclipx Grp................... 2.49 +3 12214 2.48 2.49 16.00 f 1.24 .33 6.43 19.80 12.6 1.83 1.115 1.69 1.67 SSM Service Stream.............. 1.69 +.5 1713 1.68 1.69 7.50 f 1.51 .16 4.44 11.29 15.0
9.47 6.16 7.31 7.08 ELD Elders ........................ 7.27 +7 6296 7.27 7.30 18.00 f 3.44 .86 2.48 62.00 11.7 23.875 13.30 16.16 15.43 SVW Seven Grp ................... 15.93 +43 10411 15.92 15.93 42.00 f 3.21 - 2.64 135.02 11.8
2.92 2.29 2.60 2.47 EHLDA Emeco ....................... 2.49 -6 13489 2.49 2.51 - - - - - - 1.11 .47 .702 .677 SWM Seven West Media .......... .695 +1 27889 .695 .70 2.00 f 4.45 - 2.88 8.90 7.8
2.06 1.055 1.52 1.43 EML EML Payments.............. 1.45 -5 2245 1.44 1.46 - - .26 - .90 161.1 4.51 2.94 3.04 2.94 SGF SG Fleet Grp................. 3.00 -5 259 2.97 3.06 18.73 f 1.41 -.66 6.24 26.38 11.4
1.855 1.255 1.72 1.685 EPW ERM Power.................. 1.71 +2.5 1361 1.70 1.71 7.50 f - .58 4.39 -32.86 - 1.025 .44 .50 .485 SIG Sigma Health................ .49 -.5 68224 .49 .495 4.00 f 1.05 .35 8.16 4.20 11.7
3.935 2.03 2.215 2.16 EHE Estia Health.................. 2.20 +5 6812 2.19 2.20 15.80 f 1.00 -.64 7.18 15.80 13.9 18.05 10.66 11.85 11.46 SGM Sims Metal Mgmt ........... 11.55 -17 7001 11.53 11.56 53.00 f 1.91 9.82 4.59 101.10 11.4
3.615 2.35 3.24 3.12 EVN Evolution Min................ 3.18 - 70109 3.17 3.18 7.50 f 2.08 1.35 2.36 15.57 20.4 3.97 3.34 3.43 3.38 SKC SkyCity Entertain ........... 3.39 -2 6099 3.39 3.41 18.47 1.26 .44 5.45 23.20 14.6
.897 .585 .645 .632 FXJ Fairfax Media............... .64 +1 326204 .64 .645 2.90 p - .04 4.53 -2.80 - 13.35 9.43 9.69 9.51 SIQ Smartgrp .................... 9.57 +1 2204 9.56 9.57 39.00 f 1.12 -.31 4.08 43.67 21.9
.14 .07 ▼ .074 .07 FAR FAR........................... .072 - 65361 .071 .072 - - - - -.59 - 27.00 21.30 22.86 22.48 SHL Sonic Healthcare............ 22.62 +17 14238 22.60 22.62 81.00 p 1.39 3.39 3.58 112.60 20.1
15.07 11.18 12.28 12.11 FPH Fisher & Paykel Hlth ........ 12.19 +14 2344 12.18 12.19 19.54 1.61 1.14 1.60 31.37 38.9 31.87 16.38 27.74 27.10 SOL Soul Pattinson WH.......... 27.60 - 5371 27.60 27.61 56.00 f 1.99 13.46 2.03 111.47 24.8
6.996 4.255 ▼ 4.38 4.255 FBU Fletcher Bld.................. 4.34 -1 19567 4.33 4.34 17.36 - 2.61 4.00 -23.39 - 4.28 3.09 3.18 3.13 S32 South32...................... 3.15 +2 269026 3.14 3.15 14.16 f 2.47 2.77 4.50 34.91 9.0
2.34 1.345 1.54 1.455 FXL FlexiGroup................... 1.48 -3.5 6597 1.465 1.48 7.70 f - .78 5.20 -2.80 - 2.75 2.125 2.38 2.34 SKI Spark Infrastructure ........ 2.38 +1 38714 2.37 2.38 15.62 .37 1.87 6.56 5.82 40.9
70.53 43.19 46.80 46.07 FLT Flight Centre Travel ......... 46.55 +50 1883 46.54 46.56 167.00 f 1.56 9.32 3.59 260.50 17.9 3.96 3.10 3.94 3.86 SPK Spark New Zealand......... 3.87 -4 10133 3.86 3.87 19.47 .99 .17 5.03 19.26 20.1
5.46 3.515 4.04 3.97 FMG Fortescue Metals Grp ...... 4.00 +4 77363 4.00 4.01 23.00 f 1.66 4.22 5.75 38.15 10.5 6.83 3.10 3.29 3.19 SDA SpeedCast Intl .............. 3.27 - 8724 3.26 3.27 7.20 f .89 -1.83 2.20 6.40 51.1
7.00 4.730 4.92 4.85 FNP Freedom Food .............. 4.90 +5 527 4.88 4.90 5.00 p 1.20 1.72 1.02 5.98 81.9 5.28 3.06 4.30 4.17 SBM St Barbara ................... 4.23 -4 14383 4.23 4.24 12.00 f 3.69 1.29 2.84 44.26 9.6
4.53 1.88 2.865 2.78 GEM G8 Education............... 2.85 +2 27733 2.84 2.85 26.50 f .63 -.54 9.30 16.64 17.1 1.67 1.055 1.49 1.447 SPL Starpharma.................. 1.47 +.5 1477 1.45 1.47 - - .14 - -2.78 -
4.54 2.08 2.72 2.58 GXY Galaxy Res .................. 2.72 +23 47677 2.71 2.72 - - .50 - 6.13 44.4 3.14 2.33 2.825 2.72 SDF Steadfast Grp ............... 2.81 +7 23410 2.80 2.81 7.50 f 1.32 .15 2.67 9.87 28.5
1.37 1.115 1.255 1.242 GDI GDI Prop Grp................ 1.25 -.5 5703 1.25 1.255 7.75 1.79 1.18 6.20 13.88 9.0 1.425 1.015 1.065 1.03 SXL Sthn Cross Media........... 1.05 -.5 17352 1.05 1.055 7.75 f .02 - 7.38 .19 552.6
3.22 2.16 2.23 2.19 GMA Genworth Mortg Ins ........ 2.19 -3 5659 2.19 2.21 20.00 f 1.06 3.93 9.13 21.20 10.3 4.79 3.52 3.68 3.63 SGP Stockland.................... 3.66 +1 58160 3.65 3.66 26.50 1.60 4.18 7.24 42.30 8.7
.85 .595 .66 .64 GOR Gold Road Res .............. .66 +2.5 2425 .655 .66 - - - - -.63 - 15.96 12.61 13.43 13.315 SUN Suncorp Grp................. 13.40 +7 17099 13.40 13.41 73.00 f 1.13 6.39 5.45 82.17 16.3
10.805 7.57 10.62 10.475 GMG Goodman Grp............... 10.61 - 40566 10.60 10.62 28.00 2.18 4.64 2.64 61.10 17.4 .109 .053 .059 .054 SEA Sundance Energy ........... .057 +.1 445136 .056 .057 - - - - -4.55 -
5.53 4.59 5.355 5.30 GPT GPT Grp ..................... 5.34 +3 28200 5.33 5.34 24.91 2.77 5.31 4.66 69.00 7.7 10.44 6.42 7.03 6.89 SUL Super Retail Grp ............ 6.95 +4 8833 6.94 6.95 49.00 f 1.33 -.08 7.05 65.00 10.7
8.99 7.17 7.73 7.515 GNC GrainCorp ................... 7.71 +17 6928 7.70 7.72 16.00 f 1.93 6.46 2.08 30.80 25.0 2.60 1.65 1.78 1.68 SLC Superloop ................... 1.705 +2.5 1982 1.69 1.705 .50 f 6.38 .48 .29 3.19 53.4
6.56 3.575 5.30 5.22 GXL Greencross .................. 5.27 - 2383 5.25 5.27 15.50 f 1.13 -.76 2.94 17.52 30.1 7.62 6.24 6.65 6.57 SYD Sydney Airport .............. 6.63 +4 42699 6.63 6.64 36.50 .43 3.12 5.51 15.84 41.9
3.92 3.08 3.625 3.52 GOZ Growthpoint Prop........... 3.61 +7 10704 3.60 3.61 22.20 2.41 3.19 6.15 53.50 6.7 4.95 1.36 1.717 1.652 SYR Syrah Res.................... 1.69 +7 15289 1.69 1.695 - - - - -6.22 -
15.55 11.275 11.98 11.66 GUD GUD Hldgs .................. 11.87 +18 1876 11.86 11.87 52.00 f 2.27 .35 4.38 118.20 10.0 5.735 4.165 4.46 4.36 TAH Tabcorp Hldgs ............. 4.40 +1 51296 4.39 4.40 21.00 f .09 -2.12 4.77 1.90 231.6
3.94 2.49 2.63 2.54 GWA GWA Grp .................... 2.61 +6 8507 2.60 2.62 18.00 f 1.14 .18 6.90 20.60 12.7 4.67 3.44 4.17 4.05 TGR Tassal Grp ................... 4.16 +8 2619 4.15 4.16 16.00 f 2.07 2.75 3.85 33.13 12.6
4.80 2.89 3.30 3.22 HSN Hansen Tech................ 3.28 +6 1773 3.26 3.28 6.00 f 2.47 -.01 1.83 14.80 22.2 5.96 4.11 5.91 5.625 TNE Technology One............. 5.90 +23 19418 5.88 5.91 9.02 p 1.79 .43 1.53 16.14 36.6
4.542 2.99 3.055 3.01 HVN Harvey Norman ............. 3.02 -1 18108 3.01 3.03 30.00 f 1.12 .03 9.93 33.71 9.0 3.785 2.60 3.00 2.96 TLS Telstra Corp ................. 2.97 -3 390737 2.96 2.98 15.00 f 2.00 .49 5.05 30.00 9.9
2.59 1.71 2.30 2.26 HSO Healthscope................. 2.27 +1 167050 2.27 2.28 6.70 .78 .34 2.95 5.20 43.7 13.78 6.82 10.33 9.73 A2M The A2 Milk Company ...... 9.90 +55 100910 9.89 9.90 - - .67 - 24.76 40.0
3.42 2.74 3.155 3.14 HPI Hotel Prop Inv ............... 3.14 - 510 3.13 3.15 19.60 1.69 2.79 6.24 33.15 9.5 6.395 4.255 ▼ 4.31 4.255 SGR The Star Entertain........... 4.31 +4 37482 4.29 4.32 20.50 f .85 2.10 4.76 17.50 24.6
2.326 1.145 1.87 1.825 HT1 HT&E ......................... 1.87 +1.5 988 1.855 1.87 7.00 f - .42 3.74 -34.49 - 9.65 5.03 7.56 7.44 TPM TPG Telecom ................ 7.51 +1 5628 7.51 7.52 4.00 f 10.70 -1.21 .53 42.80 17.5
15.40 9.02 12.90 12.44 HUB HUB24 ....................... 12.80 +34 1088 12.78 12.83 - - .42 - 12.27 104.3 5.70 3.92 5.655 5.58 TME Trade Me Grp................ 5.63 +6 9459 5.62 5.64 18.06 1.24 -.17 3.21 22.32 25.2
11.44 5.56 9.025 8.65 IEL IDP Education.............. 8.82 +11 7102 8.81 8.82 15.00 p 1.37 -.15 1.70 20.59 42.8
12.20 7.62 8.30 8.08 ILU Iluka Res ..................... 8.14 +1 7776 8.12 8.14 35.00 f .24 1.80 4.30 8.50 95.8 12.905 10.62 11.37 11.25 TCL Transurban Grp ............. 11.34 -4 38131 11.33 11.34 56.00 p .41 2.83 4.94 22.70 50.0
1.40 .815 1.25 1.195 IMD Imdex ........................ 1.24 +2 3217 1.235 1.25 -f - .34 - 5.73 21.6 20.20 13.38 14.38 13.84 TWE Treasury Wine ............... 14.29 +77 45169 14.28 14.30 32.00 f 1.55 3.29 2.24 49.70 28.8
3.33 2.23 2.77 2.66 IMF IMF Bentham................ 2.77 +8 995 2.75 2.77 7.00 f - .27 2.53 -6.40 - 15.17 11.99 12.26 12.07 URW Unibail Rodamco Wfld.... 12.23 +18 8603 12.22 12.25 - - - - 47.66 25.7
4.28 3.30 3.845 3.75 IPL Incitec Pivot ................. 3.84 +4 152575 3.83 3.84 10.70 p 1.17 1.04 2.79 12.50 30.7 2.92 2.36 2.69 2.66 VCX Vicinity Centres ............ 2.68 +1 94816 2.68 2.69 16.30 1.92 2.97 6.08 31.31 8.6
5.735 3.80 3.98 3.90 IGO Independence Grp.......... 3.90 +3 15583 3.89 3.91 3.00 f 2.99 3.03 .77 8.98 43.4 2.87 1.86 1.97 1.905 VLW Villa World ................... 1.925 -4 2722 1.92 1.925 18.50 f 1.86 2.44 9.61 34.40 5.6
2.80 2.45 2.67 2.63 IDR Industria REIT ............... 2.65 -4 886 2.64 2.68 16.65 1.78 2.70 6.28 29.56 9.0 3.987 1.73 2.36 2.31 VRL Village Roadshow........... 2.35 +2 667 2.34 2.36 -f - .80 - .14 1678.6
.515 ▲ .47 ▼ .515 .47 IFNDA Infigen Energy ............... .47 -2.5 7306 .46 .47 - - - - - - 5.93 4.79 ▼ 4.95 4.79 VRT Virtus Health................. 4.95 +4 1742 4.88 5.00 26.00 f 1.47 -2.26 5.25 38.26 12.9
1.39 .757 1.19 1.135 IFM Infomedia.................... 1.15 +3 2397 1.15 1.16 1.70 f 2.45 .03 1.48 4.16 27.6 2.51 1.66 1.85 1.78 VEA Viva Energy Grp ............. 1.845 +1.5 64070 1.84 1.845 - - - - - -
3.22 2.60 3.00 2.91 INA Ingenia Grp .................. 2.98 -1 4741 2.98 3.00 10.75 1.53 2.57 3.61 16.50 18.1 2.28 1.94 2.17 2.14 VVR Viva Energy Reit............. 2.15 -1 12238 2.14 2.15 13.20 1.87 2.20 6.14 24.69 8.7
4.535 3.25 4.27 4.20 ING Inghams Grp ................ 4.21 +2 21455 4.20 4.21 -f - .70 - 30.81 13.7 3.62 2.11 3.33 3.21 VOC Vocus Grp ................... 3.31 +1 18593 3.31 3.32 -f - .39 - 9.81 33.7
8.685 6.75 7.22 7.08 IAG Insurance Aust Grp ......... 7.20 +4 70331 7.20 7.21 34.00 f - - 4.72 - - 4.89 3.25 ▼ 3.29 3.25 WGN Wagners Hld Co............ 3.26 -3 2524 3.26 3.29 -f - .37 - 17.10 19.1
4.12 2.04 2.17 2.05 IRI Integrated Research........ 2.10 +6 15717 2.07 2.11 6.50 f 1.72 .21 3.10 11.19 18.8 17.735 9.03 12.24 11.70 WEB Webjet ....................... 12.00 +39 7886 11.98 12.01 20.00 f 1.80 1.18 1.67 36.02 33.3
5.59 4.13 5.58 5.57 IOF Investa Office Fd ............ 5.57 - 8353 5.57 5.58 20.30 4.27 5.47 3.64 86.60 6.4 2.06 1.305 1.685 1.65 WBA Webster...................... 1.65 -5 65 1.65 1.71 3.00 f 6.22 .63 1.82 18.66 8.8
18.15 11.24 12.13 11.79 IVC InvoCare ..................... 12.10 +28 3484 12.09 12.10 45.00 f 1.55 .43 3.72 69.90 17.3 52.77 30.71 32.24 30.81 WES Wesfarmers.................. 31.32 -64 31486 31.32 31.33 223.00 f .47 4.33 7.12 105.84 29.6
.525 .20 .23 .22 INR ioneer ........................ .225 -.5 3413 .225 .23 - - - - -.21 - 3.93 2.08 2.18 2.125 WSA Western Areas............... 2.17 +5 9265 2.17 2.18 2.00 f 2.17 1.83 .92 4.34 50.0
11.455 6.66 6.785 6.70 IFL IOOF Hldgs .................. 6.71 -4 8895 6.71 6.72 54.00 f .49 1.60 8.05 26.40 25.4 1.932 .99 1.16 1.105 WGX Westgold Res ............... 1.14 - 7379 1.135 1.14 - - 1.12 - -.34 -
6.13 3.22 5.11 4.98 IPH IPH ........................... 5.01 -4 8114 5.01 5.02 22.50 p .92 .09 4.49 20.79 24.1 31.87 24.94 25.70 25.40 WBC Westpac Banking ........... 25.68 +9 65983 25.67 25.68 188.00 f 1.26 15.39 7.32 237.50 10.8
14.20 9.17 11.25 10.90 IRE IRESS ........................ 11.20 +17 2242 11.20 11.22 44.00 p .83 -.88 3.93 36.64 30.6 5.95 3.65 4.405 4.28 WHC Whitehaven Coal............ 4.38 +5 60353 4.37 4.38 27.00 1.97 3.38 6.16 53.20 8.2
2.35 1.955 2.13 2.05 IGL IVE Grp....................... 2.11 +7 1499 2.11 2.12 15.50 f 1.16 .20 7.35 18.00 11.7 25.00 9.18 16.20 15.67 WTC Wisetech Global ............ 15.81 +39 6278 15.80 15.81 2.70 f 5.15 -.03 .17 13.90 113.7
24.19 14.90 15.535 15.07 JHX James Hardie Ind .......... 15.37 +36 29791 15.36 15.38 42.35 1.35 1.74 2.76 57.18 26.9 39.38 28.38 31.96 31.45 WPL Woodside Pet ............... 31.85 +21 25237 31.85 31.86 135.41 f 1.17 24.84 4.25 158.40 20.1
52.39 31.16 32.60 32.16 JHG Janus Henderson ........... 32.45 +98 4014 32.44 32.47 186.71 3.40 1.60 5.75 634.37 5.1 31.48 25.98 29.04 28.55 WOW Woolworths Grp............. 28.91 +4 21649 28.91 28.94 93.00 f 1.43 3.06 3.22 132.60 21.8
2.225 1.07 1.22 1.095 JHC Japara Healthcare .......... 1.20 +10 10716 1.195 1.20 7.75 p 1.13 .16 6.46 8.78 13.7 20.028 12.83 13.67 13.22 WOR WorleyParsons.............. 13.38 -6 39677 13.38 13.40 25.00 .93 -.25 1.87 23.30 57.4
29.47 21.64 23.27 22.37 JBH JB Hi-Fi ...................... 23.23 +75 4207 23.22 23.23 132.00 f 1.54 .73 5.68 203.09 11.4 1.085 .49 .625 .59 WPP WPP AuNZ .................. .60 - 2773 .595 .61 6.50 f 1.20 -.48 10.83 7.80 7.7
.43 .29 .30 .29 JMS Jupiter Mines................ .29 - 11690 .29 .295 - - .27 - 5.56 5.2 52.57 25.825 37.58 36.89 XRO Xero.......................... 37.39 +72 6310 37.35 37.39 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.30 6.29 ONT 1300 Smiles ................ 6.29 -1 10 6.10 6.28 24.00 f 1.34 .42 3.82 32.20 19.5 .72 .22 .57.535..... BDA Bod Australia .57 +4 1203 .57 .585 - - .05 - -7.18 -
.54 .205 .275 .265 14D 1414 Degrees............... .27 +.5 480 .265 .275 - - - - - - .32 .29 - - BAH Bojun Agriculture........... .29 - - .29 - - - .53 - 2.99 9.7
.295 .07 - - 14DO opt aug20 .................. .08 - - .08 - - - - - - - .275 .135 .175 .165 BOL Boom Logistics............. .175 - 1250 .165 .175 - - - - -.33 -
.062 .026 ▼ .026 .026 1ST 1st Grp ...................... .026 -.2 633 .027 .029 - - -.01 - -2.24 - 8.22 4.98 5.215 5.06 BLD Boral......................... 5.19 +16 51941 5.19 5.20 26.50 p 1.42 1.99 5.11 37.62 13.8
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .21 .053 .079 .077 BOT Botanix Pharma ............ .077 - 3338 .077 .078 - - .02 - -2.26 -
1.10 .915 .97 .96 TGP 360 Capital Grp............. .97 -.5 870 .95 .97 5.75 1.36 .97 5.93 7.80 12.4 .66 .28 - - BHL Boyuan ...................... .31 - - .17 .31 - - .15 - .92 33.7
1.32 1.15 1.22 1.22 TOT 360 Capital Total Re........ 1.22 - 65 1.21 1.22 9.75 .38 1.19 7.99 3.70 33.0 .003 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
1.76 1.025 1.13 1.13 3PL 3P Learning ................. 1.13 -3.5 62 1.085 1.16 -f - - - -13.42 - .12 .035 - - BRC Brain Res.................... .035 - - .031 .035 - - .01 - -6.38 -
.13 .036 .046 .043 4DS 4DS Memory ............... .044 +.1 21758 .043 .044 - - - - -.60 - .24 .11 .12 .115 BRN Brainchip.................... .12 +.5 1632 .115 .12 - - .02 - -2.34 -
.93 .255 .395 .39 5GN 5G Nets ..................... .392 +1.2 765 .39 .395 - - .03 - -.98 - 11.75 8.58 10.59 10.38 BXB Brambles.................... 10.52 +3 26698 10.52 10.53 29.00 p 2.19 1.82 2.76 63.59 16.5
.071 .031 - - 8CO 8common .................. .035 - - .035 .042 - - - - -1.00 - 4.76 1.56 3.93 3.75 BVS Bravura Solution ........... 3.79 -3 12859 3.79 3.80 - - -.01 - 13.00 29.2
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .015 - - - - - - 14.175 10.38 11.78 11.60 BRG Breville Grp ................. 11.65 - 1614 11.64 11.66 33.00 p 1.36 1.31 2.83 45.00 25.9
2.00 .038 - - 8VI 8VIC Hldgs.................. - - - .60 - - .21 - 1.98 - 17.69 13.71 15.44 15.18 BKW Brickworks.................. 15.20 -24 3195 15.19 15.20 54.00 f 2.18 .12 3.55 117.50 12.9
.105 .014 .03 .028 9SP 9 Spokes Int................ .029 +.2 5513 .028 .029 - - .01 - -3.49 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .49 .75 f 3.33 .23 1.53 2.50 19.6
.29 .049 .077 .071 NNW 99 Wuxian................... .071 +.1 67 .071 .077 - - .04 - -.14 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 3.18 3.55 - - 1.32 - 13.28 23.9
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .475 .045 ▼ .051 .045 BEE Broo ......................... .049 -.1 6721 .049 .05 - - - - -.69 -
4.26 3.12 3.25 3.20 ABP Abacus Prop Grp ........... 3.24 +3 5288 3.23 3.24 18.00 2.34 3.18 5.56 42.18 7.7 .39 .245 .26 .255 BSA BSA.......................... .26 - 1759 .255 .26 1.00 f .37 .05 3.85 .37 70.3
.59 .17 - - ABT Abundant Produce ......... .235 - - .205 .245 - - .07 - -4.00 - .24 .13 - - BTC BTC Health.................. .15 - - .15 .18 - - .02 - -1.14 -
.55 .33 .455 .455 AKG Academies A’asia .......... .455 - 1 .45 .465 1.50 f 2.20 .03 3.30 3.30 13.8 1.055 .44 .48 .465 BUB Bubs Aust ................... .475 +.5 7544 .465 .475 - - - - -19.82 -
1.71 .76 1.16 1.085 AX1 Accent Grp.................. 1.105 -1.5 11876 1.095 1.115 6.75 f 1.22 .09 6.11 8.23 13.4 .395 .084 .105 .102 BUD Buddy Platform............. .105 - 2498 .10 .105 - - .02 - -1.29 -
.565 .008 .43 .43 ACF Acrow Formwork ........... .43 - 3070 .425 .44 .50 38.56 - 1.16 19.28 2.2 .365 .25 .255 .25 BUG Buderim Grp ................ .255 - 374 .255 .32 - - .40 - -21.40 -
.32 .14 .19 .19 ACR Acrux ........................ .19 - 5 .19 .195 -f - .18 - -8.52 - .16 .044 - - BIQ BuildingIQ................... .044 - - .044 .058 - - - - -2.45 -
.066 .039 .044 .042 ACW Actinogen Medical ......... .042 - 1916 .042 .043 - - .01 - -.88 - 3.52 2.87 3.45 3.40 BWP BWP Tr ...................... 3.43 - 12738 3.43 3.44 17.81 1.60 2.85 5.19 28.50 12.0
.028 .005 .006 .006 ACWOB opt mar19 .................. .006 +.1 18833 .005 .006 - - - - - - 8.19 2.495 3.24 3.17 BWX BWX ......................... 3.24 +8 15201 3.21 3.25 7.45 f 2.28 .06 2.30 17.00 19.1
2.56 .62 .68 .66 ADA Adacel Tech................. .67 +1 3425 .67 .675 4.50 2.36 .29 6.72 10.64 6.3 2.72 1.605 2.20 2.11 CAB Cabcharge Aust........... 2.16 +5 509 2.11 2.19 8.00 f - .86 3.70 -1.84 -
2.71 1.525 1.69 1.64 ADH Adairs........................ 1.65 +2 16552 1.65 1.66 13.50 f 1.36 .06 8.18 18.40 9.0 .995 .62 .80 .755 CXL Calix ......................... .77 -2.5 404 .77 .89 - - - - - -
.40 .20 .27 .265 1AD AdAlta ....................... .265 -1.5 86 .265 .30 - - .04 - -3.81 - 4.55 2.10 2.53 2.44 CAN Cann Grp.................... 2.53 +8 1864 2.53 2.54 - - .62 - -3.80 -
.015 .006 .009 .009 AAU Adcorp Aust ................ .009 -.1 1061 .009 .01 - - -.02 - -1.16 - .30 .11 .13 .13 CP1 CannPal Animal ............ .13 - 731 .125 .135 - - .05 - -2.02 -
7.07 5.07 5.41 5.20 ABC Adelaide Brighton .......... 5.33 +15 25299 5.32 5.33 21.00 f 1.44 1.43 3.94 30.30 17.6 2.50 .16 1.63 1.55 CAG Cape Range ................ 1.55 -4.5 840 1.53 1.555 - - - - -.05 -
.20 .052 ▼ .056 .052 ADR Adherium.................... .052 -.3 5795 .05 .055 - - .07 - -5.40 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.06 .02 .049 .046 ADJ Adslot ....................... .046 -.3 870 .046 .049 - - - - -.91 - .34 .225 .285 .28 CAJ Capitol Health .............. .28 - 3622 .28 .285 .80 f - .03 2.86 -1.36 -
.006 .001 - - ABV Adv Braking Tech........... .002 - - .002 .003 - - - - -.07 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
1.04 .45 .90 .89 ANO Advance Nanotek .......... .90 +2 146 .88 .91 - - .08 - 5.29 17.0 .724 .33 .42 .41 CG1 Carbonxt Grp ............... .41 +3 268 .40 .42 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .70 - - .70 .825 4.20 f 1.27 .17 6.00 5.35 13.1 .047 .019 .035 .034 CDX CardieX...................... .034 -.1 1853 .034 .037 - - .01 - -1.00 -
.065 .04 - - AER Aeeris........................ .059 - - .056 .065 - - - - .09 65.6 .024 .005 - - CDXO opt nov21 .................. .02 - - .017 .023 - - - - - -
.28 .12 .175 .165 AEI Aeris Environmental........ .175 +.5 144 .165 .175 - - - - -2.05 - 1.525 .905 1.03 1.015 CDD Cardno ...................... 1.03 -.5 2481 1.01 1.03 -f - .47 - -2.97 -
2.41 1.95 - - AFP AFT Pharmaceuticals ...... 1.99 - - 1.99 - - - .02 - -12.21 - 8.39 7.20 7.70 7.47 CDP Carindale Prop.............. 7.70 +2 289 7.58 7.79 40.20 p .96 8.14 5.22 38.56 20.0
23.00 4.70 11.39 10.86 APT Afterpay Touch ............. 11.12 +49 13217 11.11 11.12 - - .51 - -4.00 - .044 .007 .009 .008 CCE Carnegie Cln Energy ....... .008 -.1 36756 .008 .009 - - - - -2.39 -
26.52 17.44 18.86 18.38 AGL AGL Energy ................. 18.66 +16 17164 18.66 18.68 117.00 p 2.07 7.81 6.27 242.00 7.7 16.45 11.05 11.85 11.57 CAR Carsales.com............... 11.81 +23 8784 11.80 11.81 44.20 f 1.73 -1.33 3.74 76.30 15.5
.075 .032 - - AGJ Agricultural Land ........... .042 - - .042 .08 - - .11 - .59 7.1 .411 .25 .255 .255 CCV Cash Converters ........... .255 - 192 .255 .265 -f - .30 - 4.55 5.6
.041 .01 - - AHL AHALife Hldgs .............. .01 - - .01 .011 - - .01 - -.70 - 2.06 .975 1.05 1.025 CAT Catapult Grp Int ............ 1.035 +.5 2038 1.02 1.05 - - .15 - -10.00 -
1.84 ▲ 1.57 1.84 1.82 APW AIMS Prop Sec Fund....... 1.84 +3 134 1.805 1.885 2.76 11.39 2.37 1.50 31.43 5.9 .047 .009 - - CT1 CCP Tech ................... .016 - - .014 .016 - - - - -.89 -
2.24 .88 .975 .935 AGI Ainsworth Game Tech ..... .96 +2.5 2769 .96 .975 4.00 f 2.50 .93 4.17 10.00 9.6 6.64 4.92 5.12 4.99 CWP Cedar Woods Prop......... 5.00 -5 529 4.99 5.09 30.00 f 1.80 4.44 6.00 53.90 9.3
3.25 2.40 2.90 2.81 AIZ Air New Zealand............ 2.88 - 411 2.84 2.88 20.28 1.57 1.64 7.04 31.83 9.0 .57 .30 .305 .305 CDY Cellmid ...................... .305 +.5 190 .305 .34 - - - - -6.74 -
.638 .03 .041 .037 AXP Airxpanders................. .041 +.1 3796 .037 .045 - - .01 - -12.46 - .52 .32 .42 .40 CLT Cellnet Grp.................. .40 -1 416 .40 .42 1.25 8.56 .32 3.13 10.70 3.7
.539 .25 .30 .29 AJL AJ Lucas Grp ............... .29 -1 862 .29 .295 - - .19 - -2.50 - .59 .096 .11 .11 CAF Centrepoint Alliance ....... .11 - 564 .105 .12 2.40 f - .08 21.82 -4.25 -
.026 .008 .011 .01 ACL Alchemia .................... .01 -.1 8309 .01 .012 - - .01 - -.12 - 1.495 1.266 1.305 1.285 CNI Centuria Capital ............ 1.29 -1 1227 1.285 1.30 8.20 p 2.41 .77 6.36 19.80 6.5
.065 .034 .045 .044 ALC Alcidion Grp................. .044 -.1 1204 .044 .046 - - - - -.34 - 3.00 2.39 2.86 2.80 CIP Centuria Ind REIT........... 2.81 -4 1041 2.80 2.85 19.15 2.12 2.56 6.81 40.60 6.9
5.825 4.70 5.14 5.07 LEP ALE Prop Grp ............... 5.10 -2 302 5.10 5.15 20.80 1.84 3.17 4.08 38.36 13.3 2.559 2.194 2.40 2.37 CMA Centuria Metropol.......... 2.39 - 2104 2.38 2.40 18.10 2.07 2.49 7.57 37.40 6.4
.44 .105 .11 .11 AJX Alexium Int Grp ............. .11 - 1622 .11 .12 - - .02 - -1.65 - .355 .12 .145 .14 CFO CFOAM...................... .14 - 531 .14 .145 - - .04 - -4.58 -
.22 .08 - - AMT Allegra Orthopaedics ...... .22 - - .205 .22 - - .06 - -.64 - 14.42 9.23 9.49 9.305 CGF Challenger .................. 9.47 +15 13062 9.46 9.48 35.50 f 1.52 4.81 3.75 54.00 17.5
2.54 1.45 2.33 2.23 AQZ Alliance Aviation............ 2.31 -2 796 2.25 2.31 8.80 f 1.67 1.27 3.81 14.72 15.7 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.30 4.80 3.50 f - 4.33 .80 -7.53 -
9.40 6.31 7.67 7.24 ALQ ALS .......................... 7.27 +2 20166 7.27 7.28 20.00 p 1.48 .20 2.75 29.63 24.5 1.38 .071 .079 .078 CCA Change Financial........... .079 - 589 .078 .08 - - .02 - -16.78 -
.083 .028 .046 .046 1AG Alterra ....................... .046 - 3640 .046 .047 - - .04 - -1.63 - .063 .035 .05 .05 CWL Chant West ................. .05 -.4 50 .05 .054 - - - - -1.50 -
.755 .33 .35 .33 AGH Althea Grp................... .335 +.5 1656 .335 .35 - - - - - - .22 .005 .006 .006 CHP Chapmans .................. .006 - 314 .006 .007 - - .02 - -11.50 -
30.51 12.35 21.45 20.94 ALU Altium........................ 21.12 -21 3364 21.11 21.12 27.00 1.45 1.08 1.28 39.05 54.1 .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
1.235 .89 1.05 1.015 AMA AMA Grp .................... 1.03 +1.5 1212 1.02 1.03 2.50 f 1.17 -.06 2.43 2.93 35.2 3.00 2.56 2.90 2.835 CQE Charter Hall Edu Tr ......... 2.87 -1 911 2.86 2.87 15.32 2.64 2.78 5.34 40.51 7.1
2.25 .70 1.065 1.02 AYS Amaysim Au ................ 1.065 +7.5 796 1.015 1.065 5.10 f .25 -.69 4.79 1.30 81.9 7.29 5.43 7.00 6.83 CHC Charter Hall Grp ............ 7.00 +13 16359 6.99 7.00 31.80 p 1.69 3.82 4.54 53.70 13.0
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 4.415 3.61 4.40 4.20 CQR Charter Hall Retail .......... 4.39 +2 13506 4.38 4.39 28.20 1.28 4.22 6.42 36.22 12.1
.17 .115 .115 .115 AMB Ambition Grp ............... .115 -.5 19 .115 .14 -f - .18 - -.06 - .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
15.88 12.665 13.44 13.02 AMC Amcor ....................... 13.27 -9 40461 13.27 13.28 58.82 1.44 -1.68 4.43 84.70 15.7 4.73 3.41 4.72 4.62 CNU Chorus ...................... 4.65 -4 2678 4.65 4.66 20.32 .90 1.63 4.37 18.34 25.4
5.47 2.28 2.44 2.385 AMP AMP ......................... 2.42 +2 74374 2.42 2.43 24.50 p .73 1.30 10.12 18.00 13.4 4.52 3.70 4.19 4.115 CLW Charter Hall Long W........ 4.15 +2 2704 4.14 4.16 - - 4.05 - 37.69 11.0
1.35 .25 .255 .255 ATX Amplia Therapeutics ....... .255 - 2 .255 .29 - - .10 - -19.00 - 52.70 39.60 42.77 41.91 CIM Cimic Grp ................... 42.06 -3 1978 42.06 42.07 145.00 f 1.58 3.11 3.45 228.80 18.4
.009 .004 .005 .005 ALT Analytica .................... .005 - 44890 .004 .005 - - - - -.08 - .092 .014 .015 .015 CRO Cirralto ...................... .015 -.1 500 .013 .015 - - - - -2.44 -
1.83 .375 .41 .41 ANR Anatara LifeSc.............. .41 -1 35 .41 .42 - - .17 - -7.00 - .024 .014 .017 .017 CNW Cirrus Networks ............ .017 -.1 800 .017 .018 - - - - .34 5.0
.22 .125 .145 .145 AS1 Angel Seafood.............. .145 +.5 69 .14 .145 - - - - - - .82 .505 ▼ .515 .505 CVL Civmec ...................... .505 -.5 203 .505 .69 -f - - - - -
.12 .011 .086 .082 AB1 Animoca Brands............ .083 +.1 6514 .083 .087 - - .01 - -.79 - .11 .044 .052 .05 CND Clarius Grp.................. .05 -.2 124 .05 .052 - - .15 - -2.86 -
29.64 22.07 23.01 22.705 ANN Ansell ........................ 22.92 +21 3080 22.91 22.92 60.01 7.59 4.82 2.62 455.67 5.0 3.16 1.67 1.78 1.715 CL1 Class ........................ 1.78 +7 9684 1.78 1.79 5.00 f 1.48 .19 2.81 7.39 24.1
.013 .002 - - ATT Ante Real Estate Tst........ .01 - - .006 .10 - - -.02 - -13.63 - .074 .046 .06 .058 CSS Clean Seas.................. .059 - 18403 .058 .059 - - .04 - .22 26.8
.027 .01 .015 .015 ADO Anteo Diagnostics.......... .015 +.1 32072 .014 .016 - - - - -.31 - 1.69 .375 .44 .41 CLQ Clean TeQ Hldgs............ .415 - 15794 .41 .42 - - .33 - -2.57 -
.094 .017 .043 .04 ANP Antisense Therapeut....... .041 +.3 10679 .041 .042 - - .01 - -1.20 - 2.08 1.352 1.785 1.725 CWY Cleanaway Waste .......... 1.74 - 39000 1.74 1.745 2.50 f 2.24 .10 1.44 5.60 31.1
.04 .005 .02 .02 ANPOB opt dec19 .................. .02 +.1 2500 .02 .028 - - - - - - 1.845 .785 .89 .875 CVW Clearview Wealth........... .88 -1 2032 .875 .88 3.00 f 1.44 .65 3.41 4.33 20.3
30.39 24.68 25.87 25.29 ANZ ANZ Banking Grp........... 25.75 +33 85460 25.75 25.78 160.00 f 1.39 18.47 6.21 221.60 11.6 .83 .11 .275 .235 CPV ClearVue Tech .............. .24 -2.5 4280 .24 .26 - - - - - -
8.99 6.95 7.10 7.00 APE AP Eagers................... 7.09 +3 63 7.03 7.10 36.50 f 1.44 2.26 5.15 52.60 13.5 .55 .46 - - CIW Clime Invest................. .475 - - .475 .48 3.00 f .63 .16 6.32 1.90 25.0
10.29 7.59 8.79 8.565 APA APA Grp ..................... 8.79 +18 55482 8.76 8.79 45.00 p .52 -.04 5.12 23.30 37.7 24.10 7.22 17.89 16.40 CUV Clinuvel Pharmac .......... 17.72 +142 468 17.64 17.89 2.00 13.85 .82 .11 27.70 64.0
.94 .49 ▼ .50 .49 AHX Apiam Animal Health....... .49 -1 129 .495 .52 1.60 f 2.01 -.06 3.27 3.21 15.3 1.81 .605 1.45 1.36 CLV Clover ....................... 1.39 +2 894 1.385 1.39 1.75 f 2.62 .22 1.26 4.59 30.3
.475 .365 .45 .435 APD APN Prop Grp............... .445 - 503 .44 .45 2.25 f 2.05 .38 5.06 4.62 9.6 1.55 1.27 - - CMI CMI .......................... 1.41 - - 1.365 1.48 6.00 f 2.26 1.24 4.26 13.53 10.4
2.10 1.20 ▼ 1.29 1.20 ATL Apollo Tourism.............. 1.20 -8 2360 1.20 1.24 - - .42 - 10.63 11.3 .67 .385 .52 .51 CGR CML Grp .................... .52 -.5 1431 .505 .52 1.50 f 1.23 .12 2.88 1.85 28.1
16.00 5.68 12.765 12.43 APX Appen ....................... 12.49 -5 11124 12.47 12.49 7.00 f 2.78 -.08 .56 19.45 64.2 .295 .10 .11 .11 CA8 CoAssets.................... .11 - 19 .11 .125 - - .06 - 1.09 10.1
.165 .022 - - AD1 ApplyDirect ................. .036 - - .036 .045 - - .01 - -2.65 - .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.051 .02 - - AQS Aquis Entertain ............. .02 - - .02 .029 - - -.09 - -6.35 - 10.50 7.52 10.24 10.13 CCL Coca-Cola Amatil .......... 10.18 -2 20029 10.17 10.18 47.00 p 1.34 .47 4.62 63.10 16.1
23.94 16.33 16.70 16.45 ARB ARB.......................... 16.56 -6 1251 16.56 16.59 37.00 f 1.74 3.50 2.23 64.30 25.8 221.44 155.22 169.00 166.00 COH Cochlear .................... 167.29 +463 2523 167.29 167.30 300.00 f 1.42 4.61 1.79 427.30 39.2
.205 .115 .115 .115 AR9 archTIS ...................... .115 - 500 .10 .12 - - - - - - 3.39 1.965 3.00 2.95 CDA Codan ....................... 3.00 +5 159 2.95 3.00 8.50 f 2.75 .27 2.83 23.40 12.8
2.10 1.432 ▼ 1.49 1.432 AAD Ardent Leisure Grp ......... 1.46 -2.5 7886 1.455 1.46 8.50 - .79 5.82 -19.32 - .96 .50 .725 .69 CGS CogState.................... .72 -3.5 242 .71 .74 - - .08 - -.68 -
2.54 2.12 2.29 2.24 ARF Arena REIT .................. 2.29 +3 16289 2.27 2.30 12.97 1.88 1.97 5.66 24.33 9.4 13.37 12.21 ▼ 12.91 12.21 COL Coles Grp ................... 12.75 - 56738 12.74 12.78 - - - - - -
.80 .62 .665 .65 ARA Ariadne Aust ................ .65 -4.5 654 .65 .70 2.00 p 3.82 .88 3.08 7.64 8.5 .037 .013 ▼ .014 .013 CL8 Collaborate Corp........... .014 - 18928 .014 .015 - - - - -.48 -
33.06 21.30 26.12 25.095 ALL Aristocrat Leisure .......... 26.06 +89 13430 26.05 26.06 39.00 f 2.02 -3.50 1.50 78.80 33.1 1.695 1.20 1.28 1.25 CLH Collection House ........... 1.26 -1 1494 1.26 1.27 7.80 f 2.46 1.26 6.19 19.20 6.6
.49 .20 - - AWN Arowana Intl................. .23 - - .21 .235 .30 f - .16 1.30 -7.20 - 7.325 4.95 6.77 6.62 CKF Collins Foods ............... 6.75 +7 2342 6.73 6.76 17.00 f 1.66 -.90 2.52 28.28 23.9
3.84 2.05 2.22 2.15 ARQ ARQ Grp .................... 2.20 - 791 2.13 2.22 7.00 f .39 -.76 3.18 2.75 80.0 82.66 65.23 70.86 69.92 CBA C’wlth Bank of Aust ........ 70.63 +57 26331 70.63 70.64 431.00 f 1.24 33.10 6.10 534.31 13.2
1.63 .66 .705 .67 AHY Asaleo Care ................. .67 -2 12542 .67 .675 10.00 p - - 14.93 -13.30 - .275 .06 - - CCG CommsChoice ............. .06 - - .05 .09 - - -.01 - -6.71 -
.23 .05 - - AFA ASF Grp ..................... .10 - - .06 .093 - - - - .21 47.6 .72 .32 .42 .41 CMP Compumedics.............. .42 +1 491 .38 .42 - - .11 - 1.60 26.3
.31 .16 .28 .28 ASH Ashley Services Grp ....... .28 - 30 .275 .285 2.50 f 1.33 .15 8.93 3.33 8.4 20.80 15.71 18.47 18.25 CPU Computershare............. 18.33 -8 14424 18.32 18.35 40.00 f 1.87 -2.91 2.18 74.64 24.6
2.16 1.70 - - AJD Asia Pacific Data ........... 2.00 - - 2.00 2.01 11.50 4.03 2.02 5.75 46.39 4.3 .029 .003 - - CIO Connected IO............... .003 - - .003 .004 - - - - -.79 -
.12 .05 - - AJJ Asian American Med ....... .12 - - .07 .12 - - .05 - .62 19.4 .014 .003 - - CXZ Connexion Media .......... .007 - - .006 .007 - - - - .07 10.0
1.065 .90 .95 .94 APZ Aspen Grp .................. .95 +1 459 .905 .98 4.20 .20 1.19 4.42 .82 115.9 .13 .085 .115 .11 COG Consolidated Ops Gp...... .115 - 1707 .11 .12 - - .03 - .37 31.1
.014 .008 .01 .01 ASP Aspermont .................. .01 +.1 31439 .01 .011 - - - - -.01 - 5.57 4.61 - - CEN Contact Energy ............. 5.45 - - 5.26 5.46 29.60 .57 4.11 5.43 16.88 32.3
.109 .02 - - AO1 AssetOwl.................... .02 - - .02 .034 - - .01 - -5.22 - .70 .35 - - CGA Contango Asset ............ .42 - - .39 .45 - - .28 - 8.80 4.8
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - 2.97 2.59 2.78 2.76 CRR Conven Retail REIT ........ 2.78 +2 697 2.76 2.78 - - 2.87 - 20.28 13.7
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - 33.87 19.20 22.44 21.57 CTD Corporate Travel............ 22.44 +61 3620 22.37 22.46 36.00 p 2.01 3.33 1.60 72.40 31.0
68.91 53.40 60.28 59.74 ASX ASX .......................... 60.27 +24 2922 60.22 60.28 216.30 f 1.06 7.79 3.59 230.00 26.2 .042 .022 .032 .032 COO Corum Grp .................. .032 +.3 6 .031 .038 -p - .03 - .10 32.0
7.26 5.18 6.82 6.66 ALX Atlas Arteria................. 6.74 - 10940 6.74 6.75 24.00 .29 -.22 3.56 6.96 96.8 9.04 5.13 6.92 6.40 CGC Costa Grp ................... 6.59 -26 24690 6.58 6.59 13.50 f 2.67 .70 2.05 36.04 18.3
.042 .016 - - ATP Atlas Pearls ................. .02 - - .018 .023 - - 6.20 - -.48 - .78 .47 .585 .57 CUP Countplus................... .585 +1.5 779 .585 .595 1.00 f - .24 1.71 -.16 -
15.104 11.47 ▼ 11.99 11.47 AUB AUB Grp..................... 11.47 -22 2267 11.47 11.51 45.50 f 1.60 1.43 3.97 72.86 15.7 .063 .015 .019 .017 CVT Covata....................... .019 - 3591 .017 .019 - - .01 - -1.30 -
6.885 5.63 6.68 6.61 AIA Auckland Intl Airport ....... 6.64 +5 848 6.63 6.64 20.14 2.47 4.34 3.03 49.81 13.3 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
.066 .029 - - AVC Auctus Alt Inv ............... .034 - - .031 .035 - - - - -1.77 - 1.381 1.02 - - CYG Coventry Grp ............... 1.05 - - 1.035 1.07 -f - 1.30 - 15.10 7.0
4.32 2.05 3.46 3.36 AD8 Audinate .................... 3.36 -3 310 3.36 3.40 - - .27 - 4.20 80.0 .225 .11 .145 .145 CGO CPT Global.................. .145 -.5 14 .12 .15 .25 f 8.36 .03 1.72 2.09 6.9
25.40 11.10 17.21 17.10 AKP Audio Pixels................. 17.21 -9 27 17.20 17.30 - - - - -11.11 - 1.65 .755 - - CRD Credible Labs............... .85 - - .85 .95 - - .20 - -5.41 -
.838 .185 .255 .255 AU8 AuMake Int.................. .255 - 2418 .25 .26 -f - .06 - -5.81 - 23.99 14.58 19.21 18.91 CCP Credit Corp Grp ............ 19.21 +26 845 19.16 19.21 67.00 f 2.02 5.99 3.49 135.10 14.2
5.49 3.90 4.175 4.10 AZJ Aurizon Hldgs............... 4.12 -4 54065 4.12 4.13 27.10 p .89 2.30 6.58 23.99 17.2 .024 .005 .019 .019 CI1 Credit Intelligence.......... .019 - 500 .016 .019 .12 - .01 6.32 -.03 -
1.18 .335 .595 .55 A3D Aurora Labs................. .595 +2.5 1369 .595 .60 - - .09 - -9.13 - 1.51 .395 .41 .405 CPH Creso Pharma .............. .405 -.5 1234 .405 .41 - - .14 - -20.20 -
.40 .085 - - A3DO opt apr20................... .25 - - .25 .34 - - - - - - .105 .075 - - CPHO opt aug20 .................. .105 - - .08 .14 - - - - - -
.25 .099 .13 .125 AHF Aust Dairy Farms ........... .125 - 312 .125 .13 - - .10 - -1.80 - 1.16 .94 1.03 1.015 CMW Cromwell Prop.............. 1.025 +.5 32995 1.025 1.03 8.06 1.35 .96 7.86 10.88 9.4
1.86 .605 .745 .69 AC8 AusCann Gp ................ .745 +4 1566 .73 .745 - - .05 - -2.81 - .105 .016 .021 .021 CLI CropLogic................... .021 +.1 500 .016 .022 - - .06 - -3.64 -
1.955 1.505 1.64 1.615 AST AusNet Services............ 1.625 +.5 55388 1.625 1.63 9.48 p .79 .83 5.83 7.46 21.8 .17 .03 .039 .038 CM8 Crowd Mobile............... .038 - 1127 .038 .04 - - .02 - -11.71 -
.035 .02 - - AAP Aust Agricult Proj ........... .022 - - .02 .024 - - .03 - -.56 - 14.59 11.43 11.77 11.57 CWN Crown Resorts.............. 11.75 +15 10446 11.75 11.76 60.00 p 1.35 5.26 5.11 81.16 14.5
1.445 1.065 1.215 1.18 AAC Aust Agricult Co ............ 1.19 -1 4738 1.19 1.20 - - 1.62 - -17.40 - .135 .054 - - CTE Cryosite ..................... .07 - - .048 .06 - - .04 - -2.65 -
175.00 120.00 171.61 171.09 AEF Aust Ethical ................. 171.10 +10 5 171.90 172.40 400.00 f 1.17 11.92 2.34 466.67 36.7 .515 .165 .17 .17 CSV CSG ......................... .17 - 15 .165 .17 - - .07 - -45.50 -
1.828 1.22 1.32 1.285 AFG Aust Finance Grp........... 1.32 +2 3078 1.285 1.34 10.40 f 1.49 .43 7.88 15.50 8.5 232.69 138.92 185.59 181.27 CSL CSL .......................... 184.81 +604 8029 184.80 184.90 228.31 2.26 6.81 1.24 517.12 35.7
1.945 1.227 1.525 1.485 API Aust Pharmaceutical....... 1.52 +2 6677 1.52 1.525 7.50 f 1.31 .47 4.93 9.80 15.5 5.905 2.88 2.97 2.89 CSR CSR.......................... 2.91 - 22588 2.90 2.91 26.50 f .72 2.15 9.11 19.20 15.2
.75 .55 - - ARC Aust Rural Capital .......... .625 - - .45 .585 - - .60 - 10.30 6.1 1.195 .88 - - CLX CTI Logistics................ .90 - - .90 .92 4.00 f 1.40 .77 4.44 5.58 16.1
.24 .12 - - ARCO opt aug20 .................. .12 - - - - - - - - - - .099 .046 .046 .046 CV1 CV Check ................... .046 -.6 250 .046 .05 - - .02 - -1.03 -
2.90 2.18 2.87 2.82 AOF Aust Unity Off ............... 2.87 +1 712 2.78 2.90 15.65 4.00 2.67 5.45 62.58 4.6 2.90 2.23 - - CVC CVC.......................... 2.60 - - 2.55 2.59 15.00 f 1.27 1.71 5.77 19.00 13.7
.665 .44 .515 .505 AVG Aust Vintage ................ .51 -.5 4439 .505 .515 1.50 f 1.87 .75 2.94 2.80 18.2 6.36 3.54 3.65 3.545 CYB CYBG........................ 3.60 +1 154264 3.59 3.60 5.47 1.51 5.08 1.52 8.28 43.5
.055 .026 .045 .045 AWY Aust Whisky................. .045 +.1 500 .04 .045 - - .02 - -.69 - .029 .006 .007 .007 CYQ Cycliq Grp................... .007 - 1944 .006 .007 - - .14 - -.50 -
2.08 1.55 1.895 1.865 ASB Austal........................ 1.87 -.5 2335 1.87 1.875 5.00 2.26 1.52 2.67 11.30 16.5 1.20 .85 1.095 .99 CYC Cyclopharm................. .99 +2.5 1518 .98 1.00 1.00 - .17 1.01 -.79 -
.30 .18 .25 .24 ANG Austin Engineer............. .24 +.5 2901 .24 .245 -f - .16 - -2.06 - 1.58 .56 1.05 1.05 CYP Cynata Therapeutics....... 1.05 +2 89 1.05 1.11 - - .13 - -5.04 -
5.90 5.14 5.36 5.31 ABA Auswide Bank .............. 5.32 +2 119 5.32 5.38 34.00 f 1.26 4.47 6.39 42.82 12.4 .94 .56 .795 .76 DNK Danakali .................... .78 -1.5 59 .765 .795 - - - - -1.15 -
.16 .015 .024 .024 AIY Authorised Invest........... .024 +.1 184 .023 .026 - - .04 - -.23 - 2.03 1.31 1.54 1.50 DTL Data#3....................... 1.54 +2 836 1.52 1.54 8.20 f 1.11 .18 5.32 9.14 16.8
.009 .004 - - AIYOB opt jun21 ................... .005 - - .003 .006 - - - - - - .009 .002 - - DDT DataDot Tech ............... .003 - - .003 .004 - - - - -.39 -
3.87 1.71 1.85 1.807 AHG Automotive Hldgs .......... 1.82 +1 6009 1.82 1.825 16.30 f .60 .72 8.96 9.80 18.6 .015 .005 .006 .006 DW8 Dawine ...................... .006 - 848 .005 .006 - - - - -.36 -
2.27 1.14 1.20 1.17 ASG Autosports Grp ............. 1.17 -3 673 1.16 1.185 -f - -.17 - 12.99 9.0 .29 .115 - - DEM De.mem ..................... .17 - - .175 .18 - - .02 - -6.37 -
.235 .095 .19 .185 AVA AVA Risk Grp................ .185 -.5 1830 .185 .19 - - .05 - -1.86 - .038 .008 .014 .014 DSX Decimal Software .......... .014 - 210821 .014 .015 - - - - -.77 -
2.38 1.905 2.01 1.995 AVN Aventus Grp................. 2.01 +1 854 2.00 2.01 16.30 1.69 2.38 8.11 27.50 7.3 1.35 .705 ▼ .725 .705 DCG Decmil Grp.................. .705 -1 1430 .70 .74 -f - .75 - -3.54 -
2.86 1.585 1.635 1.62 AOG Aveo Grp .................... 1.625 +1 20955 1.625 1.63 9.00 7.03 3.92 5.54 63.30 2.6 .011 .004 .007 .007 DLC Delecta ...................... .007 -.1 433 .007 .008 - - .01 - -.39 -
.142 .048 .085 .079 AVH Avita Medical ............... .08 +.1 31583 .079 .08 - - .01 - -1.76 - .127 .041 - - D13 Department 13 Intl ......... .041 - - .04 .041 - - .01 - -1.32 -
.805 .55 .575 .57 AVJ AVJennings ................. .57 +1 210 .565 .58 5.00 f 1.63 1.00 8.77 8.13 7.0 1.50 1.035 1.41 1.41 DGH Desane Grp Hldgs.......... 1.41 +1 7 1.41 1.44 4.50 f .40 .79 3.19 1.78 79.2
.046 .031 .043 .043 AXI Axiom Prop ................. .043 -.1 225 .043 .044 - - - - 1.98 2.2 .43 .22 - - DVN Devine ....................... .26 - - .26 .29 - - .66 - -16.85 -
.105 .054 - - AZV Azure Healthcare ........... .09 - - .076 .09 - - .04 - .51 17.6 10.94 8.985 10.39 10.26 DXS DEXUS ...................... 10.37 +5 22200 10.35 10.37 47.80 p 3.56 9.64 4.61 169.95 6.1
2.63 1.25 2.13 2.02 BBN Baby Bunting Grp ......... 2.10 -3 1757 2.07 2.10 5.30 f 1.30 .35 2.52 6.90 30.4 3.24 2.55 2.88 2.82 DDR Dicker Data ................. 2.88 +3 582 2.82 2.88 18.00 f 1.03 .30 6.25 18.56 15.5
.025 .001 .02 .02 BPP Babylon Pump & Power ... .02 - 1000 .019 .02 - - - - -.13 - .44 .06 - - DCC DigitalX ...................... .06 - - .062 .06 - - - - .83 7.2
.005 .001 .001 .001 BPPOA opt mar19 .................. .001 - 5000 .001 .002 - - - - - - .167 .082 .098 .098 DXB Dimerix ...................... .098 - 215 .093 .097 - - .04 - -2.88 -
13.19 9.39 9.76 9.65 BOQ Bank of Qld ................. 9.73 +4 10072 9.73 9.75 76.00 f 1.13 7.50 7.81 85.50 11.4 .155 .055 - - DCL DomaCom .................. .077 - - .08 .09 - - -.01 - -5.00 -
7.85 5.42 6.11 5.93 BAP Bapcor ...................... 6.06 +15 29162 6.06 6.07 15.50 f 2.19 -.19 2.56 33.90 17.9 3.70 2.29 2.51 2.42 DHG Domain Hldgs Aus ......... 2.49 +6 7259 2.49 2.50 -p - -.35 - -1.55 -
.075 .006 .022 .021 BD1 Bard1 Life Sciences........ .022 - 42248 .021 .022 - - - - -.26 - 57.80 38.11 46.88 45.65 DMP Domino’s Pizza ............. 45.70 -91 7173 45.69 45.71 107.80 p 1.29 -5.70 2.36 139.40 32.8
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .40 .14 - - DNA Donaco Intl.................. .165 - - .16 .18 .50 - .14 3.03 -15.03 -
1.79 1.245 1.35 1.35 BLX Beacon Lighting Grp ....... 1.35 +8 55 1.35 1.38 5.00 f 1.82 .30 3.70 9.09 14.9 1.50 .77 .97 .95 DFM Dongfang Modern Ag...... .95 -1 127 .94 .95 - - 1.14 - 21.56 4.4
8.15 5.56 5.76 5.61 BGA Bega Cheese ............... 5.75 +12 4717 5.74 5.75 11.00 f 1.42 1.19 1.91 15.60 36.9 .335 .063 ▼ .068 .063 DVL DorsaVi...................... .068 -.2 554 .067 .068 - - .03 - -2.22 -
1.145 .631 1.00 .965 BFG Bell Financial Grp........... .97 -3 1650 .97 1.00 8.25 f 1.13 .22 8.51 9.30 10.4 .245 .055 .079 .07 DTZ Dotz Nano................... .075 +.4 11538 .074 .078 - - .01 - -6.10 -
23.07 6.91 8.04 7.39 BAL Bellamys Aust .............. 7.55 +34 40766 7.54 7.55 -f - 1.48 - 39.20 19.3 7.98 6.235 6.57 6.47 DOW Downer EDI ................. 6.57 +9 14953 6.54 6.57 27.00 p .45 .26 4.11 12.09 54.3
12.04 9.75 10.30 10.175 BEN Bendigo&Adelaide Bk ..... 10.27 +3 9186 10.27 10.28 70.00 f 1.28 8.16 6.82 89.90 11.4 .325 .105 .24 .225 DTS Dragontail Systems ........ .24 +1.5 3881 .225 .255 - - .02 - -4.57 -
.335 .125 .155 .15 BLT Benitec Biopharma ........ .15 -.5 395 .145 .155 - - .06 - -7.00 - .24 .10 .11 .11 DN8 Dreamscape Netwk ........ .11 +.5 480 .105 .11 - - -.08 - .72 15.3
.305 .15 .18 .17 BFC Beston Global .............. .18 -.5 816 .17 .18 - - - - -2.84 - .29 .13 .135 .13 DRO Droneshield ................. .135 - 79 .13 .135 - - .01 - -4.08 -
1.105 .60 1.05 1.01 BYI Beyond Int’l ................. 1.01 -9 40 1.00 1.01 - - .43 - -1.15 - .162 .027 .038 .037 DSE Dropsuite.................... .037 - 147 .036 .039 - - - - -.44 -
.18 .008 .125 .12 BID BidEnergy................... .125 +.5 2678 .125 .13 - - .01 - -.66 - .165 .052 .055 .053 DTI DTI Grp ...................... .053 -.2 210 .052 .059 - - .07 - -8.72 -
.071 .002 - - BIDO opt jun19 ................... .02 - - .02 .035 - - - - - - .60 .25 .415 .41 DUB Dubber Corp................ .415 +1.5 261 .40 .415 - - .04 - -9.19 -
2.31 1.69 - - BRI Big River Ind ................ 1.89 - - - 1.88 -f - .94 - 9.79 19.3 8.20 6.91 7.03 6.91 DLX DuluxGroup................. 7.01 +5 16283 7.01 7.02 28.00 f 1.41 .54 3.99 39.40 17.8
.525 .22 .32 .315 BTH Bigtincan Hldgs ............ .315 -1 904 .315 .32 - - .07 - -3.89 - 1.72 1.35 1.545 1.535 DBF Duxton Broadacre.......... 1.545 - 193 1.545 1.55 - - - - - -
3.27 1.958 2.25 2.185 BIN Bingo Ind.................... 2.23 +3 18027 2.23 2.24 -f - .38 - 10.00 22.3 1.70 1.125 1.17 1.145 DWS DWS ......................... 1.15 -1 419 1.15 1.16 10.00 f 1.21 .01 8.70 12.10 9.5
.28 .098 .14 .13 BGT Bio-Gene Tech.............. .135 - 4586 .135 .14 - - .05 - -2.41 - .415 .155 .18 .16 EHH Eagle Hlth Hldgs .......... .16 +.5 628 .16 .185 - - .19 - 1.54 10.4
.05 .004 - - BGTO opt dec18 .................. .004 - - .002 .004 - - - - - - 1.32 .80 .815 .81 EAS Easton Invest ............... .815 +1.5 246 .80 .90 2.00 f 2.75 -.06 2.45 5.51 14.8
.64 .125 .135 .13 BNO Bionomics .................. .13 - 1611 .125 .13 - - .02 - -5.00 - 21.50 15.85 20.51 20.51 EBO EBOS Grp................... 20.51 +1 5 19.90 21.50 56.37 p 1.60 -.33 2.75 90.34 22.7
.445 .014 .22 .18 BIT Biotron ...................... .21 +4 277440 .205 .21 - - - - -.40 - .33 .04 .15 .15 ECG eCargo Hldg ................ .15 - 70 .125 .16 - - .02 - -3.01 -
.275 .001 .135 .11 BITOA opt nov18 .................. .12 +2 4435 .12 .135 - - - - - - 4.24 1.657 2.49 2.395 ECX Eclipx Grp................... 2.49 +3 12214 2.48 2.49 16.00 f 1.24 .33 6.43 19.80 12.6
.325 .002 .165 .13 BITOB opt dec19 .................. .15 +3 24807 .15 .16 - - - - - - 1.13 .96 - - EDC Eildon Capital............... .97 - - .965 .97 -f - 1.05 - 7.90 12.3
.14 .028 - - BXN Bioxyne...................... .04 - - .03 .037 - - .01 - -.22 - 2.19 1.74 1.77 1.75 ENN Elanor Investors Grp ....... 1.77 - 580 1.72 1.79 15.76 p - 1.63 8.90 -5.32 -
.22 .002 .17 .17 BIR BIR Financial................ .17 - 45 .15 .17 - - -.02 - -1.50 - 1.38 1.23 1.28 1.28 ERF Elanor Retail Prop .......... 1.28 - 1179 1.27 1.29 - - 1.50 - 17.83 7.2
178.00 116.01 135.85 130.00 BKL Blackmores ................. 133.40 +743 685 133.28 133.42 305.00 f 1.33 6.46 2.29 406.40 32.8 9.47 6.16 7.31 7.08 ELD Elders........................ 7.27 +7 6296 7.27 7.30 18.00 f 3.44 .86 2.48 62.00 11.7
1.08 .855 .895 .89 BWF Blackwall.................... .895 +1 255 .86 .955 4.00 f 3.38 .49 4.47 13.50 6.6 3.35 2.31 2.72 2.68 EOS Electro Optic Sys ........... 2.72 - 482 2.72 2.78 - - .90 - -1.54 -
1.55 1.28 1.41 1.40 BWR Blackwall Prop Tr ........... 1.40 - 93 1.31 1.40 10.00 2.70 1.55 7.14 27.00 5.2 2.15 1.235 2.03 1.93 EXL Elixinol Global .............. 2.03 +5.5 482 1.965 2.03 - - .18 - .12 1691.7
14.90 .965 1.03 1.00 BLA Blue Sky Alt Invest ......... 1.03 +4 1151 1.01 1.045 23.00 f - 1.97 22.33 -99.18 - 1.045 .545 .67 .66 ELX Ellex Medical Lasers ....... .66 -2 170 .665 .695 - - .36 - -3.75 -
.098 .036 .055 .054 BCT Bluechiip .................... .055 - 3829 .055 .058 - - - - -.64 - 8.51 3.15 5.995 5.91 ELO ELMO Software............. 5.91 -8 175 5.91 5.97 - - .51 - -5.29 -
.53 .25 .29 .255 BLG BluGlass .................... .285 +2.5 5231 .28 .285 - - .04 - -.99 - 1.775 .385 .56 .55 ELS Elsight ....................... .55 - 297 .52 .56 - - .09 - -5.72 -
.015 .002 ▼ .003 .002 BLY Boart Longyear ............. .002 -.1 371862 .002 .003 - - -.03 - 9.64 .0 .27 .04 .175 .175 ELSO opt jun21 ................... .175 - 60 .175 .23 - - - - - -
.007 .001 .001 .001 BLYO war sep24 .................. .001 - 692 .001 .003 - - - - - - 14.10 12.50 - - EMB Embelton.................... 12.50 - - 12.60 - 50.00 f 2.60 7.54 4.00 130.00 9.6
Tables 3
INDUSTRIALS cont’d
2.92 2.29 2.60 2.47 EHLDA Emeco....................... 2.49 -6 13489 2.49 2.51 - - - - - - .125 .066 .078.078..... IVQ Invitrocue .078 -.1 120 .062 .078 - - - - -.98 -
2.06 1.055 1.52 1.43 EML EML Payments ............. 1.45 -5 2245 1.44 1.46 - - .26 - .90 161.1 18.15 11.24 12.13 11.79 IVC InvoCare .................... 12.10 +28 3484 12.09 12.10 45.00 f 1.55 .43 3.72 69.90 17.3
.57 .39 .47 .47 EPD Empired ..................... .47 +1.5 99 .47 .50 -f - .09 - 3.06 15.4 .02 .007 - - IOD IODM ........................ .014 - - .015 .016 - - - - -.22 -
.019 .004 .005 .004 ENB Eneabba Gas ............... .004 -.1 6018 .004 .006 - - - - -.27 - 11.455 6.66 6.785 6.70 IFL IOOF Hldgs ................. 6.71 -4 8895 6.71 6.72 54.00 f .49 1.60 8.05 26.40 25.4
1.17 .61 1.04 1.04 EAX Energy Action............... 1.04 +3 44 1.00 1.05 4.00 f 2.49 -.01 3.85 9.97 10.4 .016 .001 .001 .001 IOT IOT Grp...................... .001 - 27034 .001 .002 - - - - -.58 -
1.13 .70 - - EOL Energy One ................. .90 - - .90 .965 2.00 2.58 14.86 2.22 5.16 17.4 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - 6.13 3.22 5.11 4.98 IPH IPH........................... 5.01 -4 8114 5.01 5.02 22.50 p .92 .09 4.49 20.79 24.1
.41 .135 .145 .135 EWC Energy World Corp ......... .14 +.5 8183 .14 .145 - - .47 - 1.69 8.3 .30 .16 .275 .275 IQ3 iQ3Corp ..................... .275 +4.5 50 .125 .275 - - .02 - - -
1.29 .91 1.12 1.11 EGG Enero Grp ................... 1.12 +2 79 1.12 1.15 4.00 f 2.52 .06 3.57 10.10 11.1 14.20 9.17 11.25 10.90 IRE IRESS ....................... 11.20 +17 2242 11.20 11.22 44.00 p .83 -.88 3.93 36.64 30.6
.31 .165 - - ENE Enevis ....................... .27 - - .25 .295 - - -.09 - -7.18 - 1.475 .325 .705 .69 ISU iSelect ....................... .70 -1.5 334 .68 .71 5.50 f - .58 7.86 -6.00 -
.30 .042 - - EN1 Engage:BDR................ .048 - - .044 .047 - - -.01 - -2.00 - 1.43 .215 .345 .32 ISD Isentia Grp .................. .335 - 16561 .335 .345 3.72 f .17 -.21 11.10 .64 52.3
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .026 - - .01 - -.37 -
.605 .40 .49 .49 EGN Engenco..................... .49 +3 1003 .48 .53 1.00 f 5.74 .24 2.04 5.74 8.5 .235 .105 .14 .13 ISX iSignthis ..................... .14 +.5 4955 .14 .145 - - .01 - -.84 -
.011 .001 .005 .005 EXO Ennox Grp................... .005 - 2120 .004 .005 - - - - -.15 - .48 .15 .15 .15 ITD ITL Health Grp .............. .15 - 20 .15 .16 -p - .14 - 3.34 4.5
.09 .03 .036 .034 ENA Ensurance .................. .034 - 1231 .034 .04 - - - - -2.52 - 2.35 1.955 2.13 2.05 IGL IVE Grp ...................... 2.11 +7 1499 2.11 2.12 15.50 f 1.16 .20 7.35 18.00 11.7
.022 .008 .013 .012 ECT ENV Clean Tech ............ .013 +.1 17797 .013 .014 - - - - -.15 - .635 .135 .155 .15 IXU IXUP ......................... .15 -1 490 .15 .18 - - .05 - -7.04 -
.005 .001 - - ECTOC opt jul19 .................... .003 - - .002 .003 - - - - - - 24.19 14.90 15.535 15.07 JHX James Hardie Ind ......... 15.37 +36 29791 15.36 15.38 42.35 1.35 1.74 2.76 57.18 26.9
.095 .036 - - EGL Environment Grp ........... .048 - - .034 .05 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 .36 .355 JAN Janison Edu Grp............ .36 - 2346 .36 .375 - - - - -25.00 -
.13 .037 .078 .076 EVS Envirosuite .................. .076 - 3587 .076 .078 - - .01 - -2.24 - 52.39 31.16 32.60 32.16 JHG Janus Henderson .......... 32.45 +98 4014 32.44 32.47 186.71 3.40 1.60 5.75 634.37 5.1
24.50 18.75 22.41 22.20 EQT EQT Hldgs .................. 22.20 +2 2021 22.20 22.50 82.00 f 1.19 2.00 3.69 97.27 22.8 2.225 1.07 1.22 1.095 JHC Japara Healthcare.......... 1.20 +10 10716 1.195 1.20 7.75 p 1.13 .16 6.46 8.78 13.7
1.855 1.255 1.72 1.685 EPW ERM Power ................. 1.71 +2.5 1361 1.70 1.71 7.50 f - .58 4.39 -32.86 - .29 .018 .08 .072 JAT Jatenergy ................... .073 -.2 94268 .073 .074 - - - - -.20 -
.38 .029 .04 .04 ESE eSense-Lab................. .04 +.3 3056 .04 .041 - - .02 - -3.85 - .11 .012 - - JHL Jayex Healthcare........... .019 - - .02 .021 - - -.03 - -.90 -
.23 .10 .105 .105 ESV eServGlobal................. .105 +.5 330 .10 .105 - - .03 - -3.35 - .565 .30 .54 .50 JAY Jayride Grp ................. .50 -1 256 .50 .54 - - - - - -
.036 .011 .022 .021 ESH eSports Mogul Asia ........ .021 - 12503 .021 .022 - - - - -.90 - 29.47 21.64 23.27 22.37 JBH JB Hi-Fi...................... 23.23 +75 4207 23.22 23.23 132.00 f 1.54 .73 5.68 203.09 11.4
.01 .002 - - ESHO opt oct19 ................... .006 - - .004 .005 - - - - - - .77 .44 .575 .575 JCI JC Intern Grp ............... .575 - 2419 .575 .58 - - - - 14.61 3.9
3.935 2.03 2.215 2.16 EHE Estia Health ................. 2.20 +5 6812 2.19 2.20 15.80 f 1.00 -.64 7.18 15.80 13.9 .054 .024 .045 .042 JCS JCurve Solutions ........... .045 +.1 2630 .04 .044 - - .01 - .26 17.3
.27 .09 - - ESK Etherstack .................. .215 - - .125 .22 - - -.05 - -1.38 - .155 .09 - - JJF Jiajiafu Mod Agr ............ .125 - - .12 .14 - - .49 - 7.04 1.8
1.00 .85 - - EBG Eumundi Grp................ .92 - - .93 .995 5.55 f 1.91 1.04 6.03 10.62 8.7 1.575 .785 .815 .81 JLG Johns Lyng Grp............. .81 - 20 .805 .815 -f - .13 - 5.39 15.0
.35 .245 .30 .29 EGH Eureka Grp.................. .30 +.5 1182 .27 .30 - - .30 - -.12 - 1.72 1.40 - - JYC Joyce ........................ 1.48 - - 1.48 1.595 11.00 f 1.11 .36 7.43 12.25 12.1
1.38 1.06 1.225 1.16 EZL Euroz ........................ 1.215 +5.5 777 1.215 1.255 11.00 f 1.81 .77 9.05 19.91 6.1 8.25 3.00 7.75 7.38 JIN Jumbo Interactive .......... 7.71 +26 768 7.70 7.75 18.50 f 1.26 .61 2.40 23.40 32.9
2.80 1.80 - - ED1 Evans Dixon ................ 1.80 - - 1.70 1.79 -f - - - - - 1.96 1.35 - - KSC K & S......................... 1.485 - - 1.44 1.485 4.00 f 3.48 1.72 2.69 13.90 10.7
.032 .006 .007 .007 EVE EVE Invest................... .007 -.1 2031 .006 .007 - - - - -.10 - .295 .086 .10 .10 KAM K2 Asset Mgt ............... .10 - 75 .10 .11 .75 f 2.89 .06 7.50 2.17 4.6
15.45 12.30 13.35 13.21 EVT Event Hospitality ........... 13.35 +14 193 13.28 13.35 52.00 f 1.34 6.14 3.90 69.90 19.1 .014 .006 .006 .006 KTE K2 Energy ................... .006 - 695 .006 .008 - - .01 - -.10 -
.80 .39 .41 .40 EVO Evolve Edu Grp ............. .405 -.5 853 .405 .41 4.16 - -.27 10.27 -2.25 - .365 .094 .17 .17 K2F K2fly ......................... .17 +.5 1085 .17 .175 - - .01 - -9.55 -
.038 .022 .03 .03 EVZ EVZ .......................... .03 -.1 400 .03 .034 - - .01 - .24 12.5 .20 .012 - - K2FOA opt may20.................. .08 - - .062 .095 - - - - - -
.915 .285 .35 .335 EXP Experience Co.............. .35 - 2124 .34 .35 1.00 f 1.34 - 2.86 1.34 26.1 .078 .014 - - KPO Kalina Power................ .018 - - .016 .018 - - - - -1.10 -
.093 .002 .003 .002 FTT Factor Therapeutics...... .002 -.1 672917 .002 .003 - - .01 - -1.20 - .545 .345 .38 .365 KLL Kalium Lakes ............... .375 +.5 70 .375 .38 - - - - -6.95 -
.897 .585 .645 .632 FXJ Fairfax Media ............... .64 +1 326204 .64 .645 2.90 p - .04 4.53 -2.80 - 2.50 1.83 1.89 1.89 KPT Kangaroo Isl Timber........ 1.89 - 10 1.86 1.89 - - 2.89 - 28.00 6.7
.73 .255 .27 .26 FZO Family Zone Cyber ......... .26 -1 1751 .26 .275 - - -.02 - -17.35 - 3.18 1.89 2.37 2.28 KMD Kathmandu Hldgs.......... 2.32 -3 1158 2.30 2.34 13.45 f 1.63 .12 5.80 21.96 10.6
1.02 .78 ▼ .805 .78 FRM Farm Pride Foods .......... .78 -5 421 .78 .80 - - .84 - .91 85.7 .80 .335 .385 .37 KZA Kazia Therapeutics......... .37 -.5 112 .37 .38 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .10 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .01 .027 - - - - - -
.078 .021 - - FE8 Faster Enterprises.......... .021 - - .018 .045 - - .05 - -.67 - 1.75 1.11 ▼ 1.22 1.11 KPG Kelly Partners Grp.......... 1.14 -6 677 1.12 1.14 -f - .01 - 9.63 11.8
.127 .015 .019 .017 FFG Fatfish Blockchain ......... .017 -.3 3520 .017 .018 - - .05 - 1.55 1.1 .12 .065 - - KBC Keybridge Capital .......... .071 - - .069 .075 .50 f - .09 7.04 -4.30 -
.23 .14 .175 .165 FBR FBR.......................... .17 - 18887 .17 .175 - - .03 - -.75 - .87 .25 .485 .465 KTD Keytone Dairy............... .475 +2 3220 .475 .485 - - - - - -
.23 .068 .105 .105 FEI FE Inv Grp................... .105 - 200 .105 .12 - - .05 - -12.02 - 1.135 .68 1.005 .99 KSL Kina Sec..................... 1.00 -.5 757 1.00 1.02 6.80 1.47 .41 6.80 10.01 10.0
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.80 4.20 20.00 f 1.08 3.17 5.00 21.70 18.4 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
5.45 3.92 4.05 4.05 FID Fiducian Grp ................ 4.05 - 183 4.01 4.10 20.00 f 1.47 .49 4.94 29.42 13.8 .83 .46 .725 .71 KME Kip McGrath Edu Ctr....... .71 - 34 .71 .73 3.00 f 1.50 -.02 4.23 4.49 15.8
.036 .022 - - FSG Field Solutions.............. .027 - - .025 .027 - - .01 - -.12 - .17 .089 .10 .097 KSS Kleos ........................ .10 +.6 1160 .093 .10 - - - - - -
1.10 .81 .835 .835 FRI Finbar Grp................... .835 - 1 .835 .85 6.00 f .97 .93 7.19 5.84 14.3 .152 .015 - - KNM KNeoMedia ................. .03 - - .03 .032 - - .01 - -.39 -
.22 .051 .051 .051 FTC FinTech Chain .............. .051 -.1 250 .05 .055 - - -.01 - -.77 - .24 .049 .07 .069 KNO Knosys ...................... .07 -.1 2740 .065 .075 - - .02 - -.99 -
.047 .008 .011 .011 FGF First Growth Funds......... .011 - 422 .011 .012 - - .01 - -.06 - 10.00 2.61 2.97 2.81 KGN Kogan Com ................. 2.81 -2 6951 2.81 2.83 13.00 f 1.16 .44 4.63 15.10 18.6
.40 .14 .18 .16 FCT Firstwave Cloud Tech ...... .165 -.5 4308 .16 .165 - - .01 - -4.45 - .05 .007 - - KKL Kollakorn Corp ............. .007 - - .007 .008 - - .01 - -1.41 -
15.07 11.18 12.28 12.11 FPH Fisher & Paykel Hlth........ 12.19 +14 2344 12.18 12.19 19.54 1.61 1.14 1.60 31.37 38.9 .525 .195 ▼ .215 .195 KKT Konekt....................... .195 -.5 942 .19 .20 1.00 f - -.22 5.13 -.17 -
.089 .017 .019 .018 FGO FlamingoAI.................. .019 - 2300 .017 .019 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 2.03 1.94 FWD Fleetwood................... 2.00 +1 326 2.00 2.19 6.00 f - - 3.00 -22.00 - 2.68 1.98 2.51 2.51 KOV Korvest ...................... 2.51 - 14 2.51 2.55 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.255 ▼ 4.38 4.255 FBU Fletcher Bld ................. 4.34 -1 19567 4.33 4.34 17.36 - 2.61 4.00 -23.39 - .355 .08 .09 .086 KYK Kyckr ........................ .086 -.3 700 .086 .09 - - .02 - -3.24 -
2.34 1.345 1.54 1.455 FXL FlexiGroup .................. 1.48 -3.5 6597 1.465 1.48 7.70 f - .78 5.20 -2.80 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .026 - - .01 - -.30 -
.12 .028 - - FRX Flexiroam ................... .06 - - .041 .058 - - - - -3.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.19 46.80 46.07 FLT Flight Centre Travel......... 46.55 +50 1883 46.54 46.56 167.00 f 1.56 9.32 3.59 260.50 17.9 .70 .46 .47 .46 LMW Landmark White............ .46 -1.5 1007 .46 .475 4.60 f 1.18 .10 10.00 5.44 8.5
.645 .34 .39 .37 FLC Fluence...................... .39 +.5 528 .375 .39 - - .12 - -20.90 - .25 .105 .22 .215 LBL Laserbond .................. .215 +1.5 623 .21 .23 .60 f 1.73 .14 2.79 1.04 20.7
6.12 4.13 4.52 4.49 FSF Fonterra S/H Fund ......... 4.50 - 37 4.47 4.50 23.54 1.37 4.70 5.23 32.16 14.0 .24 .10 .14 .14 LAA Latam Autos ................ .14 - 1438 .14 .145 - - .01 - -3.90 -
7.00 4.730 4.92 4.85 FNP Freedom Food.............. 4.90 +5 527 4.88 4.90 5.00 p 1.20 1.72 1.02 5.98 81.9 .275 .09 .098 .098 LBT LBT Innovations ............ .098 - 50 .098 .105 - - .08 - -1.70 -
.54 .051 .068 .057 FIG Freedom Insurance ........ .065 +.7 8174 .06 .069 - - .26 - 5.49 1.2 .115 .057 .057 .057 LER Leaf Res..................... .057 - 2698 .057 .06 - - .01 - -2.01 -
.88 .31 .845 .80 FLN Freelancer................... .82 - 970 .795 .82 - - - - -1.07 - .385 .20 .29 .285 LGD Legend ...................... .285 - 1250 .285 .29 1.45 f 1.93 .05 5.09 2.80 10.2
.804 .465 .495 .485 FDV Frontier Digital .............. .485 -1 550 .485 .52 - - - - -4.58 - 21.73 12.61 12.95 12.65 LLC Lendlease Grp.............. 12.89 +13 32378 12.89 12.90 69.00 1.99 8.70 5.35 137.00 9.4
1.68 1.035 1.09 1.05 FSA FSA Grp ..................... 1.09 +3.5 1277 1.05 1.10 7.00 f 1.84 .69 6.42 12.89 8.5 .195 .074 - - LSH Lifespot Health ............. .088 - - .076 .086 - - .04 - -2.35 -
.348 .012 .053 .049 FUN Funtastic .................... .053 +.4 1637 .053 .06 -f - -.13 - 32.60 .2 6.35 4.50 5.68 5.53 LIC Lifestyle Commun.......... 5.53 -6 331 5.53 5.64 4.50 f 11.20 1.96 .81 50.39 11.0
.45 .18 .29 .285 GMV G Medical................... .29 +.5 572 .285 .295 - - - - -2.26 - .45 .345 .365 .365 LAU Lindsay Aust ................ .365 -.5 1 .365 .37 1.80 f 1.50 .27 4.93 2.70 13.5
4.53 1.88 2.865 2.78 GEM G8 Education ............... 2.85 +2 27733 2.84 2.85 26.50 f .63 -.54 9.30 16.64 17.1 .21 .047 .052 .05 LNU Linius Tech .................. .052 +.2 5102 .051 .052 - - .01 - -1.30 -
.145 .067 .105 .097 GRB Gage Roads Brewing ...... .105 +.7 11811 .10 .105 - - .04 - .24 43.8 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
.41 .33 .365 .355 GAP Gale Pacific ................. .365 -.5 2387 .36 .365 2.00 1.68 .28 5.48 3.35 10.9 9.05 6.64 ▼ 6.82 6.64 LNK Link Admin Hldg............ 6.74 -4 46561 6.74 6.75 20.50 f 1.39 -.94 3.04 28.56 23.6
1.50 .88 - - GCM Garda Capital Grp .......... 1.50 - - 1.45 1.55 5.06 2.29 .81 3.37 11.60 12.9 .076 .04 - - LHB Lionhub Grp ................ .04 - - .015 .04 - - - - -1.90 -
1.32 1.11 1.28 1.265 GDF Garda Div Prop Fund....... 1.28 +.5 469 1.265 1.28 9.00 2.09 1.29 7.03 18.80 6.8 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
5.01 1.90 3.45 3.45 GZL Gazal ........................ 3.45 - 137 3.35 3.45 18.00 f .94 2.12 5.22 16.86 20.5 .875 .385 .477 .46 LNG Liquefied Natural ........... .46 -.5 11999 .46 .47 - - .11 - -4.40 -
2.59 1.572 1.66 1.60 GBT GBST Hldgs................. 1.61 +.5 89 1.60 1.66 5.00 f 1.84 .27 3.11 9.20 17.5 1.12 .51 .90 .875 LCA Litigation Cap............... .90 +3.5 5496 .865 .92 - - .19 - 15.24 5.9
1.37 1.115 1.255 1.242 GDI GDI Prop Grp ............... 1.25 -.5 5703 1.25 1.255 7.75 1.79 1.18 6.20 13.88 9.0 1.50 .30 .49 .44 LVH Livehire ...................... .445 +6.5 4921 .445 .48 - - - - -4.10 -
1.74 .87 - - GDG Generation Dev Grp........ .88 - - .835 .87 2.00 p .16 .12 2.27 .32 275.0 .755 .22 .42 .40 LVT Livetiles ..................... .415 +1.5 2571 .415 .42 - - .03 - -5.20 -
2.40 2.08 2.35 2.33 GNE Genesis Energy............. 2.33 -2 73 2.33 2.40 15.24 .12 1.44 6.54 1.82 128.0 .083 .02 .044 .043 LCT Living Cell Tech ............. .043 -.1 1086 .043 .049 - - .01 - -.07 -
.77 .235 - - GSS Genetic Signatures......... .54 - - .52 .565 - - .13 - -3.13 - .026 .016 ▼ .018 .016 LPE Locality Planning ........... .018 - 8903 .016 .018 - - - - -.06 -
.021 .008 .009 .009 GTG Genetic Tech................ .009 - 30483 .009 .01 - - - - -.22 - .40 .12 .155 .15 LCM LogiCamms................. .15 +2 2223 .15 .165 -p - .03 - -.95 -
.425 .255 .275 .255 GNX Genex Power ............... .26 -.5 2344 .255 .26 - - .05 - -2.54 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
6.866 4.987 6.08 5.95 GTK Gentrack Grp ............... 6.00 +9 245 5.91 6.00 12.45 p 1.28 .50 2.07 15.88 37.8 1.85 .29 .33 .30 LON Longtable Grp .............. .315 +.5 143 .30 .315 - - .33 - -10.31 -
3.22 2.16 2.23 2.19 GMA Genworth Mortg Ins........ 2.19 -3 5659 2.19 2.21 20.00 f 1.06 3.93 9.13 21.20 10.3 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .13 - - -.01 - -19.40 -
4.60 .30 .46 .43 GSW GetSwift..................... .45 -1 1515 .42 .45 - - .49 - -7.11 - 12.53 5.76 7.78 7.40 LOV Lovisa Hldgs ................ 7.51 +20 2940 7.51 7.54 27.00 f 1.27 .40 3.60 34.24 21.9
.043 .018 .019 .019 GID GI Dynamics ................ .019 - 374 .016 .018 - - -.42 - 24.60 .1 5.63 4.04 5.07 4.99 LYL Lycopodium ................ 5.07 +8 36 5.01 5.09 30.00 f 1.52 1.83 5.92 45.70 11.1
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 .38 .17 .225 .225 M7T Mach7 Tech ................ .225 - 250 .21 .225 - - - - -3.90 -
.95 .517 .54 .52 GCS Global Construct ........... .53 -.5 5544 .525 .53 4.50 f 1.42 .60 8.49 6.40 8.3 129.87 95.49 114.20 112.45 MQG Macq Grp ................... 114.20 +143 8073 114.17 114.20 535.00 p 1.45 45.12 4.68 776.10 14.7
.34 .18 - - GLH Global Health ............... .18 - - .18 .20 - - .01 - -.79 - 2.18 1.245 1.755 1.74 MRN Macquarie Media........... 1.755 +1.5 1 1.75 1.79 7.00 f 1.22 - 3.99 8.54 20.6
2.75 1.10 2.40 2.38 GLB Globe Intl.................... 2.40 +2 - 2.38 2.50 11.00 1.85 .96 4.58 20.36 11.8 24.69 14.29 21.69 21.36 MAQ Macq Telecom Grp......... 21.58 +23 18 21.50 21.68 50.00 f 1.62 3.62 2.32 80.90 26.7
1.75 .885 - - GMY Goldfields Money .......... .90 - - .88 .95 - - .87 - -1.80 - 29.52 21.80 25.93 25.40 MFG Magellan Fin Grp ........... 25.84 +27 2079 25.84 25.86 134.50 f .91 2.92 5.21 122.00 21.2
10.805 7.57 10.62 10.475 GMG Goodman Grp .............. 10.61 - 40566 10.60 10.62 28.00 2.18 4.64 2.64 61.10 17.4 .85 .49 .64 .61 MAI Mainstream Grp ............ .61 - 244 .605 .65 1.50 f 1.09 -.05 2.46 1.63 37.4
.12 .048 - - GOO Gooroo Ventures ........... .051 - - .055 .08 - - .02 - -4.40 - .30 .165 .18 .175 MGP Managed Accounts ........ .18 - 500 .175 .18 .20 - .03 1.11 -1.05 -
3.29 2.64 2.67 2.64 GOW Gowing Bros................ 2.64 -3 32 2.64 2.69 12.00 f .85 4.44 4.55 10.15 26.0 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.063 .02 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 .205 .20 MTM Mareterram ................. .20 - 57 .20 .26 - - .01 - .46 43.5
5.53 4.59 5.355 5.30 GPT GPT Grp..................... 5.34 +3 28200 5.33 5.34 24.91 2.77 5.31 4.66 69.00 7.7 .049 .02 - - MCX Mariner Corp................ .022 - - .022 .027 - - -.23 - -.28 -
8.99 7.17 7.73 7.515 GNC GrainCorp................... 7.71 +17 6928 7.70 7.72 16.00 f 1.93 6.46 2.08 30.80 25.0 1.36 .49 - - MMM Marley Spoon............... .52 - - .45 .75 - - - - - -
6.56 3.575 5.30 5.22 GXL Greencross ................. 5.27 - 2383 5.25 5.27 15.50 f 1.13 -.76 2.94 17.52 30.1 .895 .48 .54 .51 MXI MaxiTRANS Ind ............ .53 -.5 1141 .53 .54 3.50 f 1.55 .53 6.60 5.44 9.7
3.92 3.08 3.625 3.52 GOZ Growthpoint Prop .......... 3.61 +7 10704 3.60 3.61 22.20 2.41 3.19 6.15 53.50 6.7 1.17 .835 .86 .86 MFD Mayfield Childcr ............ .86 -3 16 .84 .88 -f - -.34 - 13.19 6.5
2.76 1.65 1.97 1.865 GTN GTN.......................... 1.96 - 4472 1.87 1.97 11.00 p - .42 5.61 -7.00 - 1.425 .59 1.045 1.01 MYX Mayne Pharma ............. 1.035 +1 49107 1.035 1.04 - - .12 - -9.16 -
15.55 11.275 11.98 11.66 GUD GUD Hldgs.................. 11.87 +18 1876 11.86 11.87 52.00 f 2.27 .35 4.38 118.20 10.0 .59 .28 .30 .30 MEA McGrath..................... .30 - 641 .28 .30 1.00 f - .17 3.33 -44.34 -
3.94 2.49 2.63 2.54 GWA GWA Grp .................... 2.61 +6 8507 2.60 2.62 18.00 f 1.14 .18 6.90 20.60 12.7 18.65 13.38 14.00 13.61 MMS McMillan Shakespr......... 13.71 +10 5746 13.70 13.71 73.00 f .83 2.01 5.32 60.90 22.5
4.80 2.89 3.30 3.22 HSN Hansen Tech ............... 3.28 +6 1773 3.26 3.28 6.00 f 2.47 -.01 1.83 14.80 22.2 1.81 .95 1.30 1.26 MCP McPherson’s................ 1.26 +2 1223 1.26 1.30 8.50 f .58 - 6.75 4.97 25.4
.075 .014 .014 .014 HT8 Harris Tech Gl............... .014 -.2 8 .015 .018 - - -.02 - -1.46 - .028 .015 .016 .016 MSG MCS Services .............. .016 -.1 5739 .016 .017 .10 - .01 6.25 -.35 -
4.542 2.99 3.055 3.01 HVN Harvey Norman............. 3.02 -1 18108 3.01 3.03 30.00 f 1.12 .03 9.93 33.71 9.0 .061 .028 .03 .03 MDR Medadvisor ................. .03 - 5088 .03 .032 - - .01 - -.36 -
.625 .19 .295 .27 HZR Hazer Grp ................... .27 -3 3240 .275 .28 - - .07 - -13.37 - 3.39 2.495 ▼ 2.54 2.495 MPL Medibank Private........... 2.50 -3 74091 2.50 2.51 12.70 f 1.28 .54 5.08 16.20 15.4
.35 .006 ▼ .012 .006 HZRO opt dec18 .................. .006 -.9 3189 .006 .01 - - - - - - .365 .036 .038 .038 MEB Medibio ..................... .038 - 176 .036 .038 - - .01 - -8.81 -
1.355 1.05 1.07 1.05 HLA Healthia ..................... 1.065 -3 8225 1.07 1.09 - - - - - - 8.07 3.56 4.52 4.41 MVP Medical Develop ........... 4.46 -5 128 4.46 4.50 4.00 f .10 -.18 .90 .40 1115.0
2.59 1.71 2.30 2.26 HSO Healthscope ................ 2.27 +1 167050 2.27 2.28 6.70 .78 .34 2.95 5.20 43.7 .03 .016 .028 .028 MGZ Medigard.................... .028 - 200 .02 .028 - - -.01 - -.58 -
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - 1.40 - - - - - - - 1.20 .34 .365 .365 MDC Medlab Clinical ............. .365 - 191 .36 .38 - - .11 - -2.39 -
2.62 2.47 2.59 2.53 HM1 Hearts And Minds .......... 2.58 +6 2655 2.57 2.58 - - - - - - 4.56 2.49 3.85 3.74 MP1 Megaport.................... 3.83 +6 1334 3.76 3.85 - - .60 - -23.00 -
6.45 4.30 5.72 5.69 HLO Helloworld Travl ............ 5.71 +2 10 5.71 5.72 18.00 f 1.51 -.20 3.15 27.10 21.1 .037 .015 - - MJC Mejority Capital............. .028 - - .026 .029 - - 4.02 - .25 11.2
.525 .35 .43 .43 HNG HGL.......................... .43 +1 1 .43 .44 3.00 f 1.03 .27 6.98 3.10 13.9 .072 .01 .04 .037 MEM Memphasys................. .037 +.1 5484 .037 .039 - - - - -.15 -
.084 ▲ .034 .084 .074 HPR High Peak Royalties........ .084 +1 2059 .075 .084 - - - - -.22 - .20 .12 - - MHI Merchant House............ .13 - - .13 .155 - - .52 - 1.21 10.7
1.18 .475 .69 .67 HFR Highfield Res ............... .69 +.5 620 .685 .69 - - - - -.43 - 3.30 2.85 3.12 3.12 MCY Mercury NZ ................. 3.12 -13 3 3.12 3.30 13.86 1.13 2.15 4.44 15.61 20.0
.32 .165 .18 .18 HIL Hills .......................... .18 -.5 71 .18 .185 -f - - - .15 120.0 3.15 2.53 3.01 2.90 MEZ Meridian Energy ............ 3.01 -5 355 2.90 3.01 12.31 .58 - 4.09 7.15 42.1
1.20 .72 .90 .85 HIT Hitech Grp Aust ............ .90 +7 16 .87 .90 8.00 f .84 .19 8.89 6.75 13.3 2.47 1.19 1.345 1.325 MSB Mesoblast................... 1.335 +2 6897 1.335 1.34 - - .07 - -10.26 -
.20 .06 ▼ .062 .06 HCT Holista Colltech............. .06 -.9 175 .06 .062 - - .01 - -.49 - 3.73 2.46 2.76 2.71 MTS Metcash..................... 2.74 - 13514 2.74 2.75 13.00 f - .58 4.74 -15.30 -
.72 .45 - - HOM Homeloans.................. .535 - - .53 .54 1.80 f 3.54 .35 3.36 6.37 8.4 .94 .55 ▼ .58 .55 MPP Metro Perform Glass....... .58 -1.5 90 .55 .66 6.77 1.22 - 11.67 8.27 7.0
.048 .017 .043 .041 HSC Homestay Care............. .041 - 21250 .041 .043 - - - - -.30 - .345 .117 .31 .305 MGC MG Unit Tr................... .305 -.5 885 .305 .315 -f - - - - -
.27 .175 .19 .19 HOT HotCopper Hldgs .......... .19 - 190 .18 .19 -f - .03 - 1.10 17.3 .125 .038 .043 .041 MXC MGC Pharmaceuticals .... .041 +.1 21445 .041 .042 - - .01 - -.73 -
3.42 2.74 3.155 3.14 HPI Hotel Prop Inv............... 3.14 - 510 3.13 3.15 19.60 1.69 2.79 6.24 33.15 9.5 .06 .01 - - MXCOD opt jun19 ................... .015 - - .011 .014 - - - - - -
.21 .10 .17 .17 HRL HRL Hldgs .................. .17 +.5 1270 .165 .17 - - .02 - -.40 - 5.02 .505 4.95 4.72 MWR MGM Wireless.............. 4.89 -1 219 4.81 4.90 - - .26 - -11.71 -
2.326 1.145 1.87 1.825 HT1 HT&E ........................ 1.87 +1.5 988 1.855 1.87 7.00 f - .42 3.74 -34.49 - 1.34 .615 .65 .64 MHJ Michael Hill Int .............. .65 +1 238 .625 .65 5.00 .24 .46 7.69 1.19 54.6
15.40 9.02 12.90 12.44 HUB HUB24 ...................... 12.80 +34 1088 12.78 12.83 - - .42 - 12.27 104.3 .85 .495 ▼ .50 .495 MAM Microequities ............... .495 -.5 888 .42 .495 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 .47 .27 .37 .35 MX1 Micro-X...................... .37 +1 496 .36 .38 - - -.02 - -11.50 -
5.25 3.95 4.68 4.57 HUO Huon Aquaculture.......... 4.63 +6 167 4.47 4.70 10.00 p 3.02 3.53 2.16 30.21 15.3 3.33 2.30 3.03 3.00 MWY Midway...................... 3.01 -1 319 3.01 3.05 -f - 1.18 - 25.00 12.0
.22 .042 .11 .105 HTA Hutchison ................... .105 -.5 125 .105 .115 - - .01 - -.29 - 1.57 .395 .41 .40 MIL Millennium Grp ............. .40 -4.5 4711 .39 .41 5.40 f - -.61 13.50 -1.63 -
.16 .032 ▼ .035 .032 HYD Hydrix ....................... .033 -.1 1572 .033 .035 - - -.01 - -.94 - .051 .022 .029 .029 MNW Mint Payments ............. .029 -.1 600 .028 .031 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - 2.54 2.005 2.22 2.17 MGR Mirvac Grp .................. 2.21 +2 85268 2.20 2.21 11.00 2.67 2.31 4.98 29.40 7.5
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .78 .37 .76 .74 MUA Mitula Grp................... .74 -3 2549 .74 .75 - - .10 - 1.90 38.9
.175 .038 .067 .065 ICI iCandy Interactive.......... .065 -.2 1078 .065 .069 - - .01 - -.89 - .315 .17 .19 .17 MRM MMA Offshore .............. .175 -1 12654 .175 .18 -f - .38 - -4.11 -
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - .63 .215 .28 .26 MMJ MMJ Grp Hlds .............. .27 +4 13555 .27 .275 - - .27 - 13.10 2.1
.295 .12 .135 .125 ICQ iCar Asia..................... .135 +.5 11084 .13 .14 - - .04 - -3.69 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .38 3.24 - - .32 - -2.76 -
.096 .031 .059 .058 ICT iCollege ..................... .059 +.1 2521 .058 .059 - - -.02 - -1.11 - 6.90 3.56 4.00 3.75 MNF MNF Grp .................... 4.00 +17 401 3.78 4.00 8.35 f 1.95 .38 2.09 16.25 24.6
.036 .01 - - ICTOB opt jul19 .................... .01 - - .006 .015 - - - - - - .54 .099 - - MBM Mobecom ................... .12 - - .115 .12 - - .01 - -9.46 -
1.50 .99 ▼ .99 .99 ICS ICS Global .................. .99 -1 251 .99 1.00 6.50 1.11 .30 6.57 7.20 13.8 .145 .058 .10 .097 MOB Mobilicom................... .097 -.8 4500 .09 .098 - - .03 - .70 13.9
.95 .67 ▼ .67 .67 ID8 identitii....................... .67 -1 46 .64 .655 - - - - - - 6.90 4.54 4.84 4.69 MOE Moelis Aust ................. 4.70 +2 54 4.70 5.00 -f - 1.36 - 23.50 20.0
11.44 5.56 9.025 8.65 IEL IDP Education .............. 8.82 +11 7102 8.81 8.82 15.00 p 1.37 -.15 1.70 20.59 42.8 19.80 13.41 14.20 13.88 MND Monadelphous Grp ........ 13.98 - 2626 13.98 14.00 62.00 f 1.23 4.16 4.43 76.11 18.4
.185 .065 .165 .15 IDT IDT Aust ..................... .15 -1 2994 .15 .16 - - .13 - -6.90 - 1.57 .882 .955 .925 MVF Monash IVF Grp ............ .95 -.5 1919 .93 .95 6.00 f 1.52 -.38 6.32 9.10 10.4
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .21 - - - - - -8.45 - 2.31 1.51 1.695 1.65 MNY Money3 ..................... 1.66 -.5 806 1.65 1.66 9.50 f 2.10 1.14 5.72 19.91 8.3
.133 .038 - - IBX Imagion Biosys ............. .045 - - .045 .06 - - .02 - -5.00 - .29 .20 .22 .22 MOQ MOQ......................... .22 -2 250 .20 .22 - - .03 - .70 31.4
.046 .02 .03 .029 IME Imexhs ...................... .03 +.1 7600 .029 .03 - - .01 - .35 8.6 2.60 1.185 1.265 1.21 MOC Mortgage Choice........... 1.255 +5 798 1.215 1.255 18.00 f .19 .62 14.34 3.40 36.9
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 5.25 2.05 2.08 2.05 MTO Motorcycle Hldg............ 2.05 - 289 2.02 2.07 12.00 f 1.38 .21 5.85 16.60 12.3
3.33 2.23 2.77 2.66 IMF IMF Bentham ............... 2.77 +8 995 2.75 2.77 7.00 f - .27 2.53 -6.40 - .30 .155 .185 .185 MPW MSL Solutions .............. .185 -1.5 600 .18 .19 - - .01 - .04 462.5
.041 .011 .02 .019 IHL Impression Health.......... .019 - 16448 .019 .02 - - - - -1.30 - .009 .005 - - MSI Multistack Int’l .............. .005 - - .005 .019 - - .02 - -.32 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .225 .057 .19 .18 MCA Murray Cod Aust ........... .18 -.5 1312 .18 .185 - - .03 - -.10 -
.012 .001 .005 .005 IHLOB opt sep20 .................. .005 +.1 6550 .004 .005 - - - - - - .465 .075 .093 .081 MRG Murray River Grp ........... .087 +.7 46679 .085 .092 - - .16 - -46.72 -
.60 .165 .275 .245 IMC Immuron .................... .245 -1.5 2093 .245 .26 - - .06 - -2.30 - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .285 .29 .25 2.16 .22 .86 .54 53.7
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .805 .345 .422 .395 MYR Myer Hldgs.................. .395 -.5 19130 .395 .405 2.00 f - .19 5.06 -59.20 -
.056 .022 .038 .037 IMM Immutep .................... .038 +.1 21418 .037 .038 - - .01 - -.49 - 1.65 .22 .325 .285 MYQ MyFiziq...................... .30 -3 195 .30 .34 - - -.01 - -17.61 -
1.07 .262 .31 .28 IPD ImpediMed.................. .30 +2.5 3266 .28 .30 - - .09 - -7.00 - 3.79 2.72 3.46 3.39 MYO MYOB Grp .................. 3.40 -3 27927 3.39 3.41 11.50 .84 -.78 3.38 9.65 35.2
.057 .009 .01 .009 IMS Impelus...................... .009 -.2 4913 .009 .01 - - - - -6.45 - 5.22 4.375 4.44 4.38 MYS MyState ..................... 4.44 -1 179 4.37 4.44 28.75 f 1.22 2.54 6.48 34.97 12.7
1.15 1.075 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.040 .013 .024 .023 IMU Imugene..................... .024 +.2 325191 .023 .024 - - - - -.15 - .57 .405 - - NAM Namoi Cotton............... .41 - - .405 .41 1.90 p .84 1.03 4.63 1.60 25.6
.025 .003 .013 .013 IMUOA opt nov20 .................. .013 +.4 5000 .01 .014 - - - - - - .24 .075 - - NC6 Nanollose ................... .075 - - .067 .08 - - .04 - -2.57 -
.011 .006 .011 .01 IMUOB opt nov21 .................. .01 +.1 14989 .01 .013 - - - - - - .06 .01 .012 .01 NC6O opt dec20 .................. .012 +.2 3500 .01 .015 - - - - - -
.915 .33 - - IAB Inabox Grp .................. .89 - - .90 .89 -f - -.41 - -54.54 - 3.86 2.26 3.00 2.88 NAN Nanosonics ................. 2.97 +10 6915 2.96 2.97 - - .26 - 1.92 154.7
.538 .087 - - INP IncentiaPay ................. .087 - - .086 .098 4.50 f - -.01 51.72 -52.80 - 30.64 23.32 24.32 24.06 NAB National Aust Bank......... 24.23 +22 61047 24.23 24.25 198.00 f 1.02 16.09 8.17 201.29 12.0
4.28 3.30 3.845 3.75 IPL Incitec Pivot................. 3.84 +4 152575 3.83 3.84 10.70 p 1.17 1.04 2.79 12.50 30.7 1.771 1.419 1.737 1.715 NSR Natl Storage REIT .......... 1.72 -1.5 16121 1.72 1.725 9.60 .03 1.51 5.58 .33 521.2
.26 .05 - - IDZ Indoor Skydive Aust........ .059 - - .06 .065 - - .16 - -7.42 - 1.36 .51 .58 .55 NTD National Tyre&Wheel....... .57 -.5 1133 .55 .57 -f - .43 - 5.25 10.9
2.80 2.45 2.67 2.63 IDR Industria REIT............... 2.65 -4 886 2.64 2.68 16.65 1.78 2.70 6.28 29.56 9.0 3.20 1.885 ▼ 2.04 1.885 NVL National Veterinary ......... 1.985 -5.5 393 1.99 2.01 3.00 f 3.54 -.44 1.51 10.63 18.7
.515 ▲ .47 ▼ .515 .47 IFNDA Infigen Energy .............. .47 -2.5 7306 .46 .47 - - - - - - 6.24 3.05 4.66 4.55 NGI Navigator Global ........... 4.62 +4 4765 4.62 4.64 21.34 - 48.42 4.62 -10.89 -
1.39 .757 1.19 1.135 IFM Infomedia ................... 1.15 +3 2397 1.15 1.16 1.70 f 2.45 .03 1.48 4.16 27.6 5.64 3.87 5.16 5.08 NVT Navitas ...................... 5.15 -2 11767 5.14 5.15 17.40 p - -1.04 3.38 -15.60 -
3.42 2.76 - - IFT Infratil........................ 3.35 - - 3.15 3.35 15.37 .93 2.77 4.59 14.23 23.5 1.935 .577 1.635 1.57 NEA Nearmap .................... 1.575 -.5 14385 1.565 1.575 - - - - -2.84 -
3.22 2.60 3.00 2.91 INA Ingenia Grp ................. 2.98 -1 4741 2.98 3.00 10.75 1.53 2.57 3.61 16.50 18.1 .024 .009 - - NCL Netccentric ................. .01 - - .009 .018 - - .02 - -.82 -
4.535 3.25 4.27 4.20 ING Inghams Grp................ 4.21 +2 21455 4.20 4.21 -f - .70 - 30.81 13.7 1.60 .665 .74 .72 NTC NetComm Wireless ........ .72 -.5 1100 .72 .735 - - .35 - 5.45 13.2
8.685 6.75 7.22 7.08 IAG Insurance Aust Grp......... 7.20 +4 70331 7.20 7.21 34.00 f - - 4.72 - - .043 .019 .028 .025 NET NetLinkz..................... .025 - 498 .025 .027 - - - - -.71 -
.67 .005 .38 .38 IGE INT Green Energy .......... .38 -1 200 .375 .38 - - - - -29.00 - 9.99 5.19 7.98 7.58 NWL Netwealth Grp .............. 7.90 +28 1897 7.85 7.90 -f - .28 - 8.96 88.2
.10 .019 - - IP1 INT Payment Tech.......... .023 - - .021 .023 - - .01 - -1.65 - 3.60 1.005 1.39 1.31 NEU Neuren Pharma............. 1.31 -4 760 1.31 1.375 - - .17 - -2.28 -
3.22 1.79 2.80 2.71 IDX Integral Diagnostics........ 2.80 +7 8439 2.75 2.80 8.00 f 1.30 -.07 2.86 10.40 26.9 .33 .14 .17 .15 NSB NeuroScientific ............. .17 +.5 196 .16 .20 - - - - - -
4.12 2.04 2.17 2.05 IRI Integrated Research ....... 2.10 +6 15717 2.07 2.11 6.50 f 1.72 .21 3.10 11.19 18.8 .265 .053 - - NTI Neurotech Intl............... .056 - - .057 .065 - - - - -3.93 -
.53 .099 .11 .10 IHR intelliHR ..................... .10 -1 267 .07 .10 - - - - - - 1.65 1.35 1.44 1.43 NEW NEW Energy Solar.......... 1.43 -.5 635 1.43 1.44 - - 1.59 - 15.97 9.0
.037 .01 .012 .01 IAM Intiger Grp................... .011 -.1 84155 .011 .012 - - - - -.29 - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .001 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .004 - - - .08 - .76 4.6 .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 - - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 22.62 17.75 18.10 17.77 NWS News Corp .................. 18.09 +17 1617 18.08 18.09 18.99 - 6.01 1.05 -351.78 -
5.59 4.13 5.58 5.57 IOF Investa Office Fd ........... 5.57 - 8353 5.57 5.58 20.30 4.27 5.47 3.64 86.60 6.4 22.49 16.17 - - NWSLV a nonvote................... 17.44 - - 17.38 17.47 18.99 - - 1.09 - -
.34 .16 - - INV InvestSMART ............... .17 - - .17 .185 - - .04 - .21 81.0 8.19 5.26 5.91 5.61 NXT NEXTDC..................... 5.85 +10 17675 5.84 5.85 - - 2.57 - 2.25 260.0
.017 .003 .007 .006 IVO Invigor Grp .................. .007 - 30788 .006 .007 - - -.01 - -.71 - 7.20 4.94 5.08 5.02 NHF NIB Hldgs ................... 5.06 - 6515 5.06 5.08 20.00 f 1.47 .53 3.95 29.40 17.2
.058 .004 .023 .019 IVX Invion ........................ .019 - 68222 .019 .021 - - - - -.13 - 7.34 4.91 5.04 4.99 NCK Nick Scali ................... 5.03 +7 1128 5.03 5.05 40.00 f 1.26 1.00 7.95 50.60 9.9
4
Tables
2.665 1.50 1.712 1.675 NEC Nine Entertainment ........ 1.695 +2 89638 1.695 1.70 10.00 f 2.40 .23 5.90 24.00 7.1 .75 .375 -- ......... SLM Salmat .59 - - .60 .64 3.00 f 5.00 .37 5.08 15.00 3.9
3.90 1.75 3.12 2.70 NBL Noni B ....................... 2.90 +33 2135 2.85 3.05 13.00 f 1.64 .30 4.48 21.30 13.6 .625 .41 .44 .43 SO4 Salt Lake Potash ........... .44 +1 139 .43 .44 - - - - -6.47 -
.031 .004 .005 .005 NOR Norwood Systems ......... .005 +.1 3960 .004 .005 - - - - -.34 - .62 .325 - - SND Saunders Intl................ .375 - - .375 .395 2.00 f - .23 5.33 -3.03 -
.495 .17 .195 .175 NOV Novatti Grp.................. .195 +2 623 .195 .20 - - .06 - -1.53 - 2.67 2.155 2.63 2.58 SCP SCA Prop Grp............... 2.62 +3 45050 2.61 2.63 13.90 1.69 2.30 5.31 23.50 11.1
.053 .026 .026 .026 NHL Novita Health ............... .026 -.1 110 .026 .03 - - - - -1.35 - 4.535 3.70 3.965 3.88 SCG Scentre Grp ................. 3.95 +6 89169 3.95 3.96 21.95 3.66 4.41 5.56 80.36 4.9
1.80 .48 .55 .51 NOX Noxopharm ................. .51 -1.5 405 .505 .54 - - .08 - -17.39 - 17.40 9.74 14.61 14.51 SFC Schaffer Corp............... 14.54 -6 25 14.54 14.94 45.00 f 3.70 6.47 3.09 166.72 8.7
2.17 1.16 2.065 1.935 NWH NRW Hldgs ................. 2.00 +9 23687 1.99 2.00 2.00 f 5.80 .57 1.00 11.60 17.2 .039 .01 .015 .015 SCL Schrole Grp ................. .015 +.1 4736 .014 .015 - - - - -3.09 -
.236 .133 - - NSX NSX.......................... .225 - - .14 .20 - - .01 - -2.78 - .013 .005 - - SDV Scidev ....................... .009 - - .009 .01 - - - - .20 4.5
9.445 5.31 5.945 5.77 NUF Nufarm ...................... 5.85 -8 17676 5.85 5.86 11.00 - .86 1.88 -5.02 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp............... 4.36 -1 2456 4.36 4.37 -f - 1.48 - 23.95 18.2
.137 .052 .076 .068 NUH Nuheara ..................... .073 +.2 36724 .072 .075 - - .01 - -.92 - .38 .14 .205 .195 SCT Scout Sec ................... .205 +2 1973 .19 .205 - - - - -4.83 -
.029 .004 .009 .008 NVO Nvoi.......................... .008 -.1 12752 .008 .009 - - - - -.88 - .63 .42 - - SDI SDI........................... .60 - - .60 .61 2.50 f 1.90 .39 4.17 4.76 12.6
2.80 1.685 - - NZK NZK Salmon ................ 2.44 - - 2.38 2.57 - - 1.12 - 11.01 22.2 .18 .044 .105 .10 SFG Seafarms Grp............... .105 - 12549 .10 .105 - - .01 - -1.42 -
.85 .475 .515 .495 NZM NZME........................ .495 -3 2822 .49 .51 7.44 1.03 -.21 15.03 7.67 6.5 .095 .021 - - SFGO opt jul21 .................... .06 - - .046 .06 - - - - - -
.051 .018 .02 .018 OBJ OBJ.......................... .018 - 7520 .019 .02 - - - - -.09 - 4.50 3.69 4.275 4.24 SLK SEALINK Travel Grp........ 4.27 +2 877 4.24 4.27 14.50 f 1.33 1.01 3.40 19.30 22.1
3.76 2.50 2.52 2.52 OCL Objective.................... 2.52 - 10 2.51 2.70 5.00 f 1.60 .15 1.98 8.00 31.5 .171 .049 .055 .049 SES Secos Grp................... .055 +.6 2888 .051 .055 - - .02 - -1.60 -
.25 .12 .175 .16 OGA Ocean Grown Abalone..... .175 +.5 878 .16 .175 - - .09 - -2.19 - .76 .20 .385 .34 SMX Security Matters............ .34 -4.7 586 .335 .36 - - - - - -
2.71 1.85 2.13 2.09 OCP Oceania Capital ............ 2.13 -1 1 2.07 2.25 3.00 f 2.52 1.47 1.41 7.56 28.2 22.94 17.36 18.615 17.88 SEK Seek ......................... 18.34 +50 13283 18.32 18.34 46.00 f .33 -2.61 2.51 15.20 120.7
1.14 .865 - - OCA Oceania Healthcare ........ 1.12 - - 1.06 1.12 - - .78 - 11.72 9.6 7.49 4.21 5.69 5.42 SHV Select Harvests............. 5.65 +11 558 5.59 5.69 12.00 f 1.93 3.34 2.12 23.20 24.4
2.47 1.28 1.84 1.79 OFX OFX Grp..................... 1.84 +2 4885 1.805 1.84 5.64 f 1.46 .25 3.07 8.23 22.4 .205 .075 .08 .08 SWF SelfWealth .................. .08 - 125 .075 .08 - - .03 - -4.70 -
.115 .065 - - OLH Oldfields..................... .07 - - .037 .07 - - .05 - 1.53 4.6 .14 .09 .11 .105 SEN Senetas ..................... .105 -.5 1221 .105 .11 .04 4.50 .02 .38 .18 58.3
.30 .097 .115 .115 OLI Oliver’s Real Food.......... .115 - 129 .105 .115 - - .07 - -.33 - .255 .09 .12 .11 SNS Sensen Nets ................ .11 -1 408 .11 .12 - - .01 - -4.33 -
.255 .115 .18 .165 OSL Oncosil Medical ............ .18 +1 2686 .17 .18 - - .03 - -1.66 - .318 .095 .125 .105 SE1 Sensera ..................... .115 -.5 2100 .105 .12 - - - - -6.22 -
1.00 .80 - - 1AL Oneall Intl ................... .975 - - .90 .945 5.50 1.23 .19 5.64 6.79 14.4 .355 .26 - - SEQ Sequoia Fin Grp ............ .31 - - .265 .30 .50 f 5.60 .06 1.61 2.80 11.1
1.76 .755 .80 .775 OMN OneMarket.................. .79 +2 12429 .79 .80 - - - - - - 3.20 2.50 2.80 2.70 SKO Serko ........................ 2.70 -12 165 2.70 2.82 - - - - - -
2.15 .80 .85 .80 ONE Oneview Healthcare ....... .80 -1 121 .755 .85 - - .43 - -56.48 - .018 .002 .003 .003 S3R Serpentine Tech ............ .003 +.1 11000 .002 .003 - - - - -.18 -
.92 .505 .605 .575 OVH Onevue Hldgs .............. .59 +1.5 2322 .58 .59 - - -.01 - 2.70 21.9 .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
5.48 3.897 4.22 4.15 OML oOh! Media ................. 4.17 -2 7248 4.16 4.17 14.00 f 1.54 -.02 3.36 21.53 19.4 .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.165 .014 .015 .015 OOK Ookami...................... .015 - 11710 .015 .016 - - - - -.41 - 6.04 3.00 3.10 3.00 SRV Servcorp .................... 3.07 -7 3201 3.07 3.10 26.00 p .38 2.43 8.47 10.00 30.7
.14 .026 - - OPN OpenDNA ................... .028 - - .029 .035 - - - - -3.78 - 1.83 1.115 1.69 1.67 SSM Service Stream ............. 1.69 +.5 1713 1.68 1.69 7.50 f 1.51 .16 4.44 11.29 15.0
.80 .415 .58 .57 OPT Opthea ...................... .58 +1 73 .58 .60 - - .19 - -8.38 - .022 .01 - - SVT ServTech Global............ .01 - - .01 .011 - - -.01 - -3.90 -
.11 .044 - - OIL Optiscan Imaging .......... .065 - - .059 .062 - - .01 - -.49 - 23.875 13.30 16.16 15.43 SVW Seven Grp................... 15.93 +43 10411 15.92 15.93 42.00 f 3.21 - 2.64 135.02 11.8
.605 .325 .52 .475 OEC Orbital Corp................. .475 -2.5 337 .475 .51 - - .28 - 2.88 16.5 1.11 .47 .702 .677 SWM Seven West Media ......... .695 +1 27889 .695 .70 2.00 f 4.45 - 2.88 8.90 7.8
.45 .15 .215 .215 ODA Orcoda ...................... .215 -2 47 .22 .23 - - .01 - -11.25 - 4.51 2.94 3.04 2.94 SGF SG Fleet Grp ................ 3.00 -5 259 2.97 3.06 18.73 f 1.41 -.66 6.24 26.38 11.4
20.36 16.02 17.45 17.10 ORI Orica......................... 17.41 +11 8005 17.40 17.41 51.50 - 3.18 2.96 -12.70 - .008 .003 .003 .003 SRO ShareRoot .................. .003 -.1 7940 .003 .004 - - - - -.33 -
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - 1.10 1.20 - - .08 - -20.48 - .58 .385 .395 .395 SSG Shaver Shop Grp ........... .395 -.5 39 .39 .395 4.20 f 1.26 .13 10.63 5.30 7.5
3.72 2.94 3.10 3.01 ORA Orora ........................ 3.08 +2 30369 3.08 3.09 12.50 p 1.42 .94 4.06 17.70 17.4 .40 .33 ▼ .37 .33 SBW Shekel Brainweigh ......... .36 +2 2358 .35 .36 - - - - - -
.41 .21 .23 .23 OCC Orthocell .................... .23 +1 30 .22 .23 - - - - -5.45 - 1.09 .60 .73 .70 SHJ Shine ........................ .71 -1.5 907 .71 .75 3.25 p 3.40 .98 4.58 11.04 6.4
.433 .134 .14 .135 OSP Osprey Med................. .135 -.5 897 .135 .14 - - - - -6.68 - 1.75 .50 .69 .64 SHM Shriro Hldgs................. .64 -5 365 .64 .65 11.00 f 1.40 .51 17.19 15.40 4.2
.08 .026 - - OLV OtherLevels................. .028 - - .028 .03 - - -.02 - -.77 - .124 .048 .081 .08 SDX Sienna Cancer.............. .08 -.5 1798 .08 .081 - - - - -1.22 -
.78 .225 .33 .33 OVN Oventus Medical ........... .33 +3.5 507 .29 .33 - - .11 - -5.92 - 7.20 5.30 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
5.64 2.65 4.96 4.86 OTW Over The Wire............... 4.95 -4 401 4.91 4.99 2.50 f 5.05 .27 .51 12.63 39.2 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
1.46 .67 - - P2P P2P Transport ............. .735 - - .69 .73 - - .23 - -64.40 - 1.025 .44 .50 .485 SIG Sigma Health ............... .49 -.5 68224 .49 .495 4.00 f 1.05 .35 8.16 4.20 11.7
.605 .497 .57 .555 PEA Pacific Energy .............. .57 +.5 2115 .555 .57 2.50 f .72 .30 4.39 1.80 31.7 .62 .175 .185 .18 SLX Silex Systems............... .185 -.5 722 .18 .19 - - .28 - -2.70 -
7.90 5.61 5.90 5.81 PAC Pacific Current.............. 5.90 +6 112 5.88 5.90 22.00 f 8.84 5.20 3.73 194.41 3.0 8.34 1.495 ▼ 1.65 1.495 SIV Silver Chef .................. 1.525 -12.5 1526 1.51 1.525 35.10 f - 2.56 23.02 -122.40 -
1.91 1.20 1.34 1.31 PSQ Pacific Smiles............... 1.34 +7.5 441 1.32 1.40 6.10 f .70 .20 4.55 4.30 31.2 .124 .02 - - SVH Silver Heritage Grp ......... .021 - - .02 .022 - - .05 - -5.07 -
.425 .25 - - PNW Pacific Star Net ............. .30 - - .30 .33 -f - .05 - -2.90 - .056 .011 - - SVA Simavita..................... .029 - - .025 .033 - - .01 - -1.59 -
5.95 3.05 3.36 3.26 PGH Pact Grp Hldgs ............. 3.29 -3 16175 3.28 3.29 23.00 p 1.02 - 6.99 23.40 14.1 .275 .08 - - SIS Simble Solutions ........... .09 - - .071 .099 - - - - -6.06 -
.085 .041 .046 .045 PCK PainChek.................... .045 +.1 1229 .045 .046 - - - - -.60 - .445 .27 .325 .325 SIO Simonds Grp................ .325 +.5 50 .32 .33 -f - -.03 - 2.62 12.4
.028 .006 - - PPY Papyrus Aust ............... .008 - - .009 .01 - - - - -.06 - .018 .003 - - STC Sinetech..................... .003 - - .003 .004 - - .01 - -.07 -
1.10 .24 .94 .90 PAR Paradigm Bio ............... .92 +4 3243 .915 .92 - - .03 - -5.46 - .044 .017 .032 .03 SIT Site Grp Int .................. .032 -.1 1985 .032 .033 - - - - -.92 -
.89 .67 .70 .675 PGC Paragon Care ............... .675 -1.5 5192 .675 .68 3.10 f 1.74 -.07 4.59 5.40 12.5 .158 .021 .033 .025 SKN Skin Elements .............. .032 +.6 8514 .023 .032 - - - - -3.17 -
.23 .105 .14 .14 PRZ ParaZero .................... .14 - 279 .14 .15 - - - - - - .21 .045 .074 .067 SAS Sky & Space Glb............ .068 +.2 195993 .067 .068 - - .01 - -.49 -
.28 .13 - - PKD Parkd ........................ .17 - - .165 .18 - - .05 - -3.82 - 2.68 1.84 2.23 2.13 SKT Sky Network TV ............ 2.23 +1 383 2.08 2.23 13.82 - .23 6.20 -56.79 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - 3.97 3.34 3.43 3.38 SKC SkyCity Entertain........... 3.39 -2 6099 3.39 3.41 18.47 1.26 .44 5.45 23.20 14.6
.013 .005 .007 .007 PWN Parkway Minls .............. .007 +.1 6371 .007 .008 - - - - -.81 - .23 .072 .165 .16 SKF Skyfii......................... .16 - 1477 .16 .165 - - .01 - -.72 -
.003 .001 .001 .001 PWNCA ctg .......................... .001 -.1 26 .001 .002 - - - - - - 5.40 1.81 2.49 2.44 SGH Slater & Gordon ............ 2.48 +6 21 2.50 2.58 -p - .90 - 300.39 .8
.003 .002 - - PWNOA opt nov18 .................. .002 - - - - - - - - - - .055 .021 - - SM8 Smart Marine Systems .... .023 - - .021 .023 - - .77 - -2.91 -
.076 .014 .027 .025 PAB Patrys........................ .026 - 4107 .025 .027 - - .01 - -.27 - .555 .14 ▼ .15 .14 SPZ Smart Parking .............. .15 +.5 3229 .14 .145 - - .06 - .46 32.6
.95 .58 - - PYG PayGroup ................... .72 - - .65 .72 - - - - - - 13.35 9.43 9.69 9.51 SIQ Smartgrp .................... 9.57 +1 2204 9.56 9.57 39.00 f 1.12 -.31 4.08 43.67 21.9
.335 .059 .18 .17 PG1 Pearl Global................. .17 -1 200 .17 .20 - - .05 - .79 21.5 .24 .135 .175 .175 SMP Smartpay.................... .175 - 110 .175 .18 - - - - 1.38 12.7
.085 .02 .035 .035 PG1OB opt jan21 ................... .035 +.4 16 .035 .072 - - - - - - 1.16 .39 .42 .39 SIL Smiles Inclusive ............ .40 - 8495 .39 .42 - - - - - -
1.50 1.00 1.09 1.045 PPC Peet.......................... 1.09 +3 1069 1.045 1.09 5.00 f 2.00 1.18 4.59 10.02 10.9 3.928 1.455 ▼ 1.50 1.455 SOM SomnoMed ................. 1.50 -5 50 1.465 1.54 - - .37 - -15.50 -
11.80 7.41 8.15 8.03 PDL Pendal Grp.................. 8.13 +6 3961 8.12 8.13 52.00 p 1.31 1.24 6.40 68.30 11.9 27.00 21.30 22.86 22.48 SHL Sonic Healthcare ........... 22.62 +17 14238 22.60 22.62 81.00 p 1.39 3.39 3.58 112.60 20.1
3.95 2.46 2.59 2.55 PCG Pengana Capital............ 2.57 -2 187 2.50 2.53 13.00 f .68 .32 5.06 8.88 28.9 2.75 2.125 2.38 2.34 SKI Spark Infrastructure........ 2.38 +1 38714 2.37 2.38 15.62 .37 1.87 6.56 5.82 40.9
.53 .27 - - PTL Pental........................ .305 - - .30 .305 1.50 f - .32 4.92 -20.43 - 3.96 3.10 3.94 3.86 SPK Spark New Zealand ........ 3.87 -4 10133 3.86 3.87 19.47 .99 .17 5.03 19.26 20.1
2.28 1.28 1.905 1.87 PPE People Infrastruct .......... 1.905 -.5 551 1.86 1.905 -f - .15 - 10.81 17.6 1.455 .10 1.205 1.19 SFH Specialty Fashion .......... 1.20 +.5 445 1.20 1.205 -f - .14 - -4.84 -
.035 .01 .016 .016 PIL Peppermint Inv ............. .016 -.1 5230 .017 .018 - - - - -.19 - .50 .18 .19 .185 SP3 Spectur...................... .185 +.5 538 .18 .195 - - .08 - -7.61 -
55.10 32.94 34.76 33.69 PPT Perpetual.................... 34.65 +85 2015 34.64 34.65 275.00 f 1.11 6.68 7.94 305.00 11.4 .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .14 - - - - - -
.045 .012 .035 .032 PTR Petratherm.................. .032 +.1 1055 .031 .037 - - - - -.69 - 6.83 3.10 3.29 3.19 SDA SpeedCast Intl.............. 3.27 - 8724 3.26 3.27 7.20 f .89 -1.83 2.20 6.40 51.1
.076 .033 .041 .041 PAA PharmAust .................. .041 +.1 1331 .041 .042 - - .02 - -1.72 - .061 .03 - - SRS Spicers ...................... .055 - - .054 .055 - - .05 - .17 32.4
.37 .25 .26 .255 PXS Pharmaxis................... .255 - 1529 .255 .26 - - .03 - 2.00 12.8 .28 .14 .17 .165 ST1 Spirit Telecom .............. .17 +1 670 .165 .175 - - .03 - .26 65.4
14.10 11.09 13.76 13.76 PHI Phileo Aust.................. 13.76 -3 1 13.76 13.79 5.00 f 58.80 7.18 .36 294.00 4.7 .095 .012 - - ST1O opt jul19 .................... .025 - - .017 .047 - - - - - -
.48 .19 .41 .38 PET Phoslock Env Tec .......... .385 -.5 6804 .385 .41 - - .03 - - -
.033 .002 .003 .003 POH Phosphagenics............. .003 - 108574 .002 .003 - - - - -.45 - .09 .036 .089 .089 SFI Spookfish ................... .089 - 14180 .089 .09 - - - - -.84 -
.049 .02 .03 .029 PYC Phylogica ................... .03 +.1 986 .028 .03 - - - - -.35 - .23 .065 .125 .125 SHO SportsHero ................. .125 - 94 .125 .13 - - .09 - -3.37 -
.48 .255 - - PIN PINCHme.com ............. .26 - - .215 .27 - - - - - - 1.75 1.045 1.735 1.65 SPO Spotless Grp Hld ........... 1.715 -2.5 17 1.65 1.72 - - -.40 - -.20 -
8.60 3.64 5.34 5.06 PNI Pinnacle Invest ............. 5.33 +33 2004 5.30 5.33 11.60 f 1.25 .60 2.18 14.50 36.8 .125 .03 - - SFL Spring FG ................... .041 - - .041 .054 -f - .02 - -3.13 -
3.78 2.50 2.92 2.78 PNC Pioneer Credit .............. 2.85 -5 761 2.80 2.89 14.33 f 2.02 1.64 5.03 28.88 9.9 2.03 .55 .615 .61 S66 Star Combo................. .615 +2.5 198 .615 .675 - - - - - -
3.45 1.435 1.69 1.60 PVS Pivotal Systems ............ 1.69 +9 87 1.60 1.69 - - - - - - 1.67 1.055 1.49 1.447 SPL Starpharma ................. 1.47 +.5 1477 1.45 1.47 - - .14 - -2.78 -
8.72 4.69 5.11 4.96 PTM Platinum Asset ............. 5.10 +14 8326 5.09 5.10 32.00 f 1.01 .70 6.27 32.36 15.8 3.14 2.33 2.825 2.72 SDF Steadfast Grp............... 2.81 +7 23410 2.80 2.81 7.50 f 1.32 .15 2.67 9.87 28.5
.52 .155 .195 .185 PMP PMP ......................... .19 - 3347 .185 .19 - - .34 - -8.60 - .195 .13 - - SGI Stealth Global .............. .155 - - .155 .165 - - - - - -
.16 .024 .054 .048 3DP Pointerra .................... .048 +.1 37978 .048 .049 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.625 .375 .56 .535 PNV Polynovo .................... .545 +.5 8201 .54 .55 - - .04 - -.95 - .06 .02 .025 .022 SCU Stemcell United ............ .022 -.2 23088 .022 .023 - - - - -.77 -
.325 .115 .155 .15 PVL Powerhouse Ven ........... .15 -.5 260 .145 .15 - - .29 - -33.02 - .10 .001 - - SBI Sterling Plantations ........ .013 - - .002 .088 - - -.01 - 3.14 .4
.55 .17 .50 .48 PPK PPK Grp..................... .50 +2 825 .48 .50 -f - .22 - -2.30 - .82 .62 .65 .62 SXE Sthn X Elect Engnr ......... .65 - 66 .62 .65 3.00 f 1.35 .29 4.62 4.05 16.0
1.185 .545 .755 .705 PPS Praemium ................... .705 -2 11586 .705 .72 - - .04 - .35 201.4 1.425 1.015 1.065 1.03 SXL Sthn Cross Media .......... 1.05 -.5 17352 1.05 1.055 7.75 f .02 - 7.38 .19 552.6
.078 .039 .04 .039 PBT Prana Biotech .............. .039 -.1 1451 .039 .044 - - - - -1.55 - 4.79 3.52 3.68 3.63 SGP Stockland ................... 3.66 +1 58160 3.65 3.66 26.50 1.60 4.18 7.24 42.30 8.7
20.16 13.27 16.21 16.005 PMV Premier Invest .............. 16.13 +1 1128 16.13 16.15 62.00 f .85 3.28 3.84 52.97 30.5 .035 .022 - - SRY Story-I ....................... .03 - - .028 .03 - - .05 - .75 4.0
.18 .054 .078 .074 PTX Prescient Therapeut ....... .074 -.2 647 .074 .083 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
3.956 2.32 2.575 2.39 PRY Primary Health Care........ 2.56 +19 116993 2.55 2.56 10.60 f .16 -1.41 4.14 1.70 150.6 1.91 1.50 - - STG Straker Translations........ 1.50 - - 1.38 1.48 - - - - - -
.18 .089 - - PFG Prime Financial ............. .098 - - .095 .10 .90 f - -.02 9.18 -.67 - .105 .029 - - SOR Strategic Elements......... .054 - - .051 .056 - - - - -.42 -
.335 .195 .235 .23 PRT Prime Media Grp ........... .23 -1.5 1150 .23 .245 1.70 f - .08 7.39 -3.40 - .078 .015 - - SGO Stream Grp.................. .017 - - .017 .029 -f - .02 - -.06 -
.475 .33 .35 .35 PGX Primero Grp................. .35 +.5 2970 .345 .365 - - - - - - 1.545 .86 .97 .88 SMN Structural Monitor.......... .92 -6 3180 .92 .94 - - .08 - -3.55 -
12.63 6.85 9.77 9.28 PME Pro Medicus ................ 9.50 -5 421 9.46 9.55 6.00 f 2.07 .30 .63 12.40 76.6 .017 .004 .007 .006 SUD SUDA Pharma .............. .007 +.1 4020 .006 .007 - - - - -.45 -
1.80 .64 1.46 1.44 PBP Probiotec.................... 1.45 +2 664 1.45 1.47 2.75 f 2.08 - 1.90 5.72 25.3 .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
.475 .20 .23 .22 PPG Pro-Pac Packaging ........ .23 - 1504 .22 .23 2.00 f - .04 8.70 -1.15 - 7.31 4.52 - - SNZ Summerset Grp ............ 6.01 - - 5.17 6.97 10.28 8.54 3.47 1.71 87.75 6.8
3.68 2.56 2.65 2.61 PFP Propel Funeral .............. 2.61 - 1329 2.61 2.64 -f - .94 - -19.71 - .015 .008 - - SBB Sunbridge Grp.............. .015 - - .012 .016 - - .13 - .37 4.1
.004 .001 .001 .001 PCH Property Connect .......... .001 - 11957 .001 .002 - - - - -.18 - 15.96 12.61 13.43 13.315 SUN Suncorp Grp ................ 13.40 +7 17099 13.40 13.41 73.00 f 1.13 6.39 5.45 82.17 16.3
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.185 +.5 5516 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7 1.875 1.40 1.44 1.40 SDG Sunland Grp ................ 1.41 +1 1037 1.41 1.44 11.00 f 1.88 2.50 7.80 20.70 6.8
.725 .255 .295 .29 PRO Prophecy Int’l............... .295 +.5 148 .285 .30 - - - - -1.14 - 10.44 6.42 7.03 6.89 SUL Super Retail Grp............ 6.95 +4 8833 6.94 6.95 49.00 f 1.33 -.08 7.05 65.00 10.7
.05 .02 .024 .023 POW Protean Energy ............. .024 - 7065 .022 .024 - - .01 - -1.42 - 2.60 1.65 1.78 1.68 SLC Superloop................... 1.705 +2.5 1982 1.69 1.705 .50 f 6.38 .48 .29 3.19 53.4
.43 ▲ .17 .43 .35 PIQ Proteomics Int Lab ......... .43 +7.5 8696 .425 .43 - - .08 - -2.37 - 5.20 3.12 4.17 4.12 SNL Supply Net .................. 4.17 +5 9 4.13 4.17 13.50 f 1.49 .85 3.24 20.06 20.8
.30 .12 .135 .13 PSZ PS&C ........................ .13 - 367 .12 .145 -f - -.09 - -4.51 - .535 .21 .29 .27 SW1 Swift Nets Grp .............. .27 -2 100 .27 .28 - - -.05 - -6.90 -
3.25 2.46 2.63 2.55 PSI PSC Insurance.............. 2.55 -6 111 2.55 2.62 7.20 f 1.61 .20 2.82 11.60 22.0 7.62 6.24 6.65 6.57 SYD Sydney Airport.............. 6.63 +4 42699 6.63 6.64 36.50 .43 3.12 5.51 15.84 41.9
.785 .50 .58 .575 PTB PTB Grp ..................... .575 -2 101 .575 .595 5.00 f 1.03 .64 8.70 5.17 11.1 .052 .027 - - SOP Synertec .................... .05 - - .047 .049 - - - - -4.10 -
.225 .07 .10 .099 PPL Pureprofile .................. .10 - 600 .09 .10 - - -.09 - -10.37 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
3.75 ▲ .001 3.75 2.98 PO3 Purifloh ...................... 3.10 -19 830 3.10 3.17 - - -.02 - -2.69 - 12.28 5.81 8.27 7.82 SM1 Synlait Milk.................. 7.95 +25 1882 7.93 7.95 - - - - 38.22 20.8
4.30 2.64 2.84 2.73 PPH Pushpay Hldgs ............. 2.75 +5 363 2.75 2.81 - - .06 - -7.20 - .03 .008 .009 .009 SYT Syntonic..................... .009 -.1 5800 .009 .01 - - - - -.22 -
4.04 2.18 3.55 3.32 PWH PWR Hldgs.................. 3.50 +18 3407 3.32 3.50 7.30 f 1.51 .32 2.09 11.00 31.8 5.735 4.165 4.46 4.36 TAH Tabcorp Hldgs ............. 4.40 +1 51296 4.39 4.40 21.00 f .09 -2.12 4.77 1.90 231.6
1.375 .66 - - PLX Pyrolyx Ag................... .82 - - .66 .82 - - .09 - -80.88 - .11 .05 - - TAG Tag Pacific .................. .069 - - .054 .067 - - .04 - -2.40 -
.04 .002 - - QTG Q Tech Grp ................. .02 - - .015 .03 - - -.02 - -5.47 - 4.30 3.54 3.66 3.65 TWD Tamawood .................. 3.65 +5 56 3.65 3.66 27.00 f 1.26 .51 7.40 33.99 10.7
6.92 4.77 5.75 5.57 QAN Qantas Airways............. 5.68 +10 47773 5.67 5.68 17.00 f 3.29 2.23 2.99 56.00 10.1 .019 .006 - - TBL Tambla....................... .012 - - .011 .012 - - - - -.29 -
1.60 1.035 - - QIP Qantm Intellectual.......... 1.31 - - 1.11 1.27 -f - .03 - 7.16 18.3 .195 .115 - - TFL Tasfoods .................... .14 - - .14 .155 - - .12 - -3.65 -
11.80 9.28 11.50 11.25 QBE QBE Insurance Grp ........ 11.43 -6 34982 11.42 11.44 26.00 p - 5.82 2.27 -114.14 - 4.67 3.44 4.17 4.05 TGR Tassal Grp................... 4.16 +8 2619 4.15 4.16 16.00 f 2.07 2.75 3.85 33.13 12.6
1.18 .905 .965 .915 QMS QMS Media ................. .96 +4.5 3485 .92 .96 2.20 f 2.55 -.05 2.29 5.60 17.1 .086 .046 - - TDL TBG Diagnostics ........... .046 - - .041 .05 - - .06 - -3.65 -
.059 .007 ▼ .009 .007 QFY Quantify Tech ............... .008 -.1 11034 .008 .009 - - - - -1.24 - .212 .033 .08 .072 TMP Tech Mpire .................. .08 +.8 5146 .074 .079 - - .04 - -9.35 -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .029 - - .01 - .30 8.0 .03 .021 - - TMPO opt oct21 ................... .023 - - .021 .03 - - - - - -
2.89 2.15 2.58 2.48 QUB Qube Hldgs ................. 2.58 +6 26450 2.57 2.58 5.50 f 2.27 1.19 2.13 12.50 20.6 .045 .034 - - TCN Techniche ................... .038 - - .038 .042 .35 - .01 9.21 -.77 -
.079 .048 - - QUE Queste Comms............. .073 - - .063 .077 - - - - -3.00 - 5.96 4.11 5.91 5.625 TNE Technology One ............ 5.90 +23 19418 5.88 5.91 9.02 p 1.79 .43 1.53 16.14 36.6
.034 .013 - - QSS Questus ..................... .026 - - .004 .022 - - -.01 - -1.81 - 1.03 .46 .725 .69 TLX Telix Pharmaceutical....... .69 -.5 1815 .69 .73 - - .22 - -2.62 -
.102 .072 .076 .073 QHL Quickstep ................... .073 -.3 7595 .074 .076 - - .01 - -.51 - 3.785 2.60 3.00 2.96 TLS Telstra Corp ................. 2.97 -3 390737 2.96 2.98 15.00 f 2.00 .49 5.05 30.00 9.9
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - 1.35 .355 - - TPW Temple & Webster .......... 1.25 - - 1.20 1.25 - - .03 - -.02 -
.52 .089 .125 .12 RAC Race Oncology ............. .125 +.5 1652 .12 .125 - - .05 - -9.40 - .26 .135 .17 .165 TPP Tempo Aust ................. .165 -1 200 .165 .175 - - .12 - -.77 -
1.79 .50 .55 .54 RZI Raiz Invest .................. .54 -3 588 .54 .58 - - - - - - .14 .051 .054 .053 TNT Tesserent.................... .053 - 505 .053 .054 - - .01 - -2.62 -
71.15 51.89 55.05 54.18 RHC Ramsay Health Care ....... 54.96 +65 2022 54.96 54.98 144.00 f 1.30 1.08 2.62 186.70 29.4 1.12 .43 .51 .50 THC THC Global Grp ............ .51 - 389 .52 .53 - - .21 - -5.00 -
.22 .028 .033 .031 RAN Range Intl ................... .032 -.2 2800 .027 .033 - - .11 - -19.16 - .65 .155 - - THCO opt dec19 .................. .20 - - .165 .175 - - - - - -
.08 .07 .07 .07 RPG Raptis Grp .................. .07 - 1815 .07 .07 - - .01 - .35 20.0 13.78 6.82 10.33 9.73 A2M The A2 Milk Company ..... 9.90 +55 100910 9.89 9.90 - - .67 - 24.76 40.0
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .026 .007 .009 .009 AU1 THE Agency Grp Aus ...... .009 - 844 .008 .011 - - -.01 - -.60 -
94.12 69.32 76.18 74.65 REA REA Grp..................... 75.77 +102 1288 75.73 75.77 109.00 f 1.76 -.01 1.44 191.90 39.5 .004 .001 .001 .001 AU1O opt apr19................... .001 - 1180 .001 .001 - - - - - -
.62 .225 .345 .34 RCL ReadCloud.................. .34 +4 3150 .34 .345 - - - - - - .422 .055 ▼ .06 .055 TBH The Betmakers ............. .055 -.1 433 .055 .061 - - .06 - -3.68 -
.29 .053 .061 .061 RCLO opt nov20 .................. .061 - 250 .07 .10 - - - - - - 9.30 5.91 8.24 8.05 CGL The Citadel Grp............. 8.10 -3 1782 8.09 8.11 13.80 f 2.67 .27 1.70 36.84 22.0
.052 .008 .015 .012 REV Real Estate Investar........ .015 - 2550 .015 .016 - - - - -2.38 - .355 .145 .17 .155 DXN The Data Exchange ........ .17 - 2578 .155 .165 - - - - - -
.22 .135 .18 .18 RCE Recce Pharmaceutical..... .18 +1 207 .17 .18 - - .01 - -1.89 - .19 ▲ .038 .19 .155 FOD The Food Revolution....... .16 -1.5 201666 .155 .16 - - .03 - .61 26.2
1.59 .68 .71 .71 RKN Reckon ...................... .71 - - .71 .715 3.00 f 2.17 -.40 4.23 6.50 10.9 .48 .23 - - PGR The PAS Group ............. .245 - - .245 .27 3.00 f - .28 12.24 -2.14 -
.047 .017 .029 .029 RFT Rectifier Technolog ........ .029 - 2387 .028 .029 - - - - .05 58.0 8.36 2.00 2.80 2.76 TRS The Reject Shop............ 2.77 - 3443 2.77 2.80 35.00 f 1.64 5.23 12.64 57.40 4.8
2.054 .953 1.34 1.27 RBL Redbubble .................. 1.30 - 4105 1.28 1.305 - - .01 - -5.00 - 6.395 4.255 ▼ 4.31 4.255 SGR The Star Entertain .......... 4.31 +4 37482 4.29 4.32 20.50 f .85 2.10 4.76 17.50 24.6
.63 .33 .435 .425 RDF Redflex ...................... .425 -1.5 128 .425 .44 -p - .39 - -9.18 - .20 .077 .105 .105 GO2 The Go2 People ............ .105 - 69 .10 .125 - - .04 - -1.40 -
.205 .066 .077 .07 RFX Redflow ..................... .074 +.4 6340 .074 .075 - - .03 - -2.24 - 2.40 1.10 1.60 1.525 TNK Think Childcare............. 1.54 -5.5 3738 1.52 1.58 6.00 f 1.54 -.26 3.90 9.21 16.7
3.97 1.875 2.88 2.40 RDH RedHill Education .......... 2.49 -52 2247 2.45 2.56 4.00 f 2.88 .34 1.61 11.53 21.6 .92 .50 ▼ .55 .50 TGA Thorn Grp ................... .525 -3 8963 .52 .525 1.00 f - 1.24 1.90 -2.28 -
12.95 9.109 10.14 9.72 REH Reece........................ 9.97 -15 11291 9.90 9.98 20.25 f 2.22 2.88 2.03 45.00 22.2 .23 .15 - - TPS Threat Protect Au........... .18 - - .16 .17 - - -.22 - -2.91 -
3.42 2.80 - - RCT Reef Casino Tr .............. 3.30 - - 3.15 3.29 25.21 .99 1.99 7.64 25.01 13.2 .012 .002 .003 .003 THD Thred ........................ .003 - 10000 .002 .003 - - - - -.26 -
.053 .007 .008 .008 RFN Reffind....................... .008 +.1 45431 .008 .009 - - .01 - -.28 - 1.20 .56 - - TIA Tian An Aust ................ .605 - - .605 .705 - - 1.40 - -1.83 -
.099 .039 .053 .052 RGP Refresh Grp ................. .052 - 1181 .051 .052 -f - .03 - -.80 - .027 .002 .002 .002 TKF Tikforce...................... .002 - 10700 .001 .003 - - -.01 - -2.01 -
.27 .10 .20 .185 RGS Regeneus ................... .185 - 970 .185 .19 - - .01 - -2.50 - 2.25 1.69 - - TLT Tilt Renewables ............ 2.25 - - 2.10 2.30 - - - - 2.64 85.2
1.74 1.30 1.52 1.47 REX Regional Express........... 1.52 - 417 1.475 1.52 12.00 f 1.31 1.80 7.89 15.70 9.7 .055 .017 - - TML Timah Res................... .018 - - .018 .048 - - .06 - .20 9.0
4.20 2.31 2.47 2.37 REG Regis Healthcare ........... 2.44 +8 1777 2.43 2.44 17.93 f 1.00 -.99 7.35 17.93 13.6 .81 .21 .32 .32 TNY Tinybeans Grp.............. .32 - 1 .28 .35 - - .11 - -17.66 -
.109 .016 - - RD1 Registry Direct.............. .03 - - .03 .125 - - .01 - -2.66 - 3.12 .69 1.965 1.85 TTT Titomic ...................... 1.95 +5 728 1.925 1.965 - - .12 - -3.55 -
.011 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .02 .008 - - TOM Tomizone.................... .01 - - .01 .011 - - -.03 - -2.09 -
6.38 3.608 4.555 4.43 RWC Reliance Worldwide........ 4.47 +6 29418 4.47 4.48 6.50 f 1.89 .13 1.45 12.30 36.3 .15 .046 - - TFG Total Face Grp .............. .05 - - .05 .054 - - -.01 - -9.00 -
.097 .044 - - RNT Rent.com.au................ .05 - - .051 .06 - - .01 - -1.38 - .79 .555 .70 .685 TWR Tower ........................ .70 +5 39 .65 .70 - - .55 - -3.93 -
.019 .007 .013 .011 RNE Renu Energy ................ .013 +.1 8600 .012 .013 - - .01 - -.65 - 1.34 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.28 .068 .11 .10 RAP Resapp Health.............. .11 +1 3647 .105 .11 - - .01 - -.99 - 9.65 5.03 7.56 7.44 TPM TPG Telecom ............... 7.51 +1 5628 7.51 7.52 4.00 f 10.70 -1.21 .53 42.80 17.5
16.04 10.78 14.17 14.03 RMD ResMed Inc ................. 14.06 +4 10981 14.05 14.06 13.53 2.21 - .96 29.91 47.0 2.62 1.23 1.265 1.25 TPE TPI Enterprises ............. 1.25 - 695 1.24 1.285 - - .41 - -13.79 -
.054 .019 .027 .025 RHT Resonance Health ......... .027 +.1 1727 .025 .027 - - - - .06 45.0 5.70 3.92 5.655 5.58 TME Trade Me Grp ............... 5.63 +6 9459 5.62 5.64 18.06 1.24 -.17 3.21 22.32 25.2
.165 .034 .095 .092 RSH Respiri....................... .092 -.1 3053 .092 .095 - - - - -.73 - .042 .029 .032 .031 TTI Traffic Tech.................. .031 -.1 2922 .031 .033 -f - - - 1.88 1.6
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.24 - - 5.48 9.00 - - - - - - .015 .005 .007 .006 TSN Transaction Solutions...... .006 -.2 35220 .006 .007 - - .01 - -.03 -
4.64 .355 .41 .40 RFG Retail Food Grp............. .40 - 851 .40 .41 15.00 f - -1.13 37.50 -169.50 - .053 .015 .017 .016 TTL Transcendence ............. .017 +.1 2162 .016 .018 - - .01 - -.48 -
.535 .30 - - RTE Retech Tech................. .39 - - .38 .415 - - .17 - 4.16 9.4 .022 .003 - - TTLO opt aug19 .................. .005 - - .004 .005 - - - - - -
.68 .18 - - RVA REVA Medical .............. .22 - - .195 .22 - - -.22 - 81.89 .3 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.038 .021 .032 .031 REF Reverse Corp ............... .031 -.1 500 .032 .034 1.00 f - .07 32.26 -.48 - 12.905 10.62 11.37 11.25 TCL Transurban Grp............. 11.34 -4 38131 11.33 11.34 56.00 p .41 2.83 4.94 22.70 50.0
.35 .125 .13 .13 RWD Reward Min ................. .13 - 350 .12 .135 - - - - -.45 - 20.20 13.38 14.38 13.84 TWE Treasury Wine............... 14.29 +77 45169 14.28 14.30 32.00 f 1.55 3.29 2.24 49.70 28.8
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - 1.39 .95 - - TGO Trimantium Growthops .... .95 - - .90 .95 - - - - - -
.04 .003 ▼ .004 .003 RXH Rewardle Hldgs ............ .004 - 2150 .003 .005 - - - - -.83 - .34 .14 .22 .215 TAU Trustees Aust ............... .22 +.5 1000 .185 .22 - - -.04 - -2.09 -
.41 .091 .21 .21 RNO Rhinomed................... .21 - 1219 .20 .21 - - .01 - -3.74 - .026 .015 - - TTA TTA Hldgs ................... .02 - - .02 .029 -f - .07 - -.07 -
1.445 .72 1.28 1.245 RHP Rhipe ........................ 1.245 -4.5 922 1.245 1.265 1.50 f 1.51 .15 1.20 2.26 55.1 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
.365 .127 .16 .15 RHY Rhythm Biosciences ....... .15 - 271 .15 .16 - - .08 - -2.25 - .02 .004 .005 .005 TV2 tv2u International........... .005 -.1 44726 .004 .005 - - - - -.25 -
1.57 1.245 1.48 1.435 RIC Ridley........................ 1.475 +.5 1154 1.45 1.475 4.25 f 1.34 .59 2.88 5.70 25.9 .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
.62 .26 - - RCW RightCrowd ................. .325 - - .29 .33 - - .06 - -4.28 - .30 .125 - - TZL TZ ............................ .20 - - .13 .21 - - .01 - -18.45 -
.30 .185 .21 .21 RMY RMA Global ................. .21 - 1000 .195 .22 - - - - - - .227 .153 - - UCW UCW......................... .155 - - .155 .18 - - .11 - .03 516.7
.016 .004 - - RNY RNY Prop Tr................. .005 - - .005 .015 - - - - -3.49 - .078 .04 - - UUL Ultima United ............... .078 - - .015 .08 - - .08 - -1.64 -
.059 .012 .014 .013 RBO ROBO 3D ................... .014 - 360 .013 .014 - - - - -4.52 - .043 .011 .011 .011 UTR Ultracharge ................. .011 -.1 10057 .011 .012 - - - - -.61 -
.67 .195 .21 .195 ROO Roots Sustainable.......... .195 -1.5 686 .195 .205 - - .05 - -3.11 - 15.17 11.99 12.26 12.07 URW Unibail Rodamco Wfld..... 12.23 +18 8603 12.22 12.25 - - - - 47.66 25.7
.705 .29 .435 .425 RGI Roto-Gro Intl................ .435 +1 946 .43 .435 - - .03 - -3.82 - .076 .012 - - UNL United Nets ................. .014 - - .015 .024 - - .01 - -15.31 -
.79 .535 .605 .605 RUL RPMGlobal Hldgs .......... .605 +1.5 323 .59 .61 - - .13 - .11 550.0 .715 .615 .68 .67 UOS Utd Overseas Aust ......... .675 +.5 436 .675 .68 3.00 2.61 .97 4.44 7.84 8.6
.043 .017 - - RUB Rubicor Grp................. .02 - - .016 .028 - - -.02 - -5.73 - .345 .20 .24 .24 UBI Universal Biosensors ...... .24 +1 2078 .235 .24 - - .07 - -2.12 -
2.417 1.945 2.25 2.23 RFF Rural Funds Grp ............ 2.25 +1 2465 2.23 2.25 10.13 1.39 1.06 4.50 14.13 15.9 .049 .023 - - UBN Urbanise.com .............. .046 - - .044 .046 - - .01 - -6.02 -
3.31 2.75 3.16 3.12 RHL Ruralco ...................... 3.12 -2 1064 3.12 3.19 15.00 f 1.60 .53 4.81 24.03 13.0 1.86 1.365 1.40 1.39 URF US Masters Res Prop ...... 1.40 -3 385 1.39 1.40 10.00 .12 1.45 7.14 1.24 112.9
.77 .445 .485 .465 RXP RXP Services ............... .485 +1.5 475 .465 .485 3.50 f 1.40 .01 7.22 4.90 9.9 .402 .235 - - USR US Residential Fund ....... .305 - - .30 .305 2.00 - .36 6.56 -6.39 -
.40 .135 .345 .345 SRH Saferoads .................. .345 +2 25 .305 .345 - - .13 - 1.95 17.7 .29 .135 - - UCM USCOM ..................... .15 - - .15 .16 - - - - -1.60 -
Tables 5
.11 .04 .05 .049 UUV UUV Aquabotix ............. .05 - 669 .05 .054 - - .01 - -4.75 - .088 .025 .033.03 ...... WBT Weebit Nano .031 - 43262 .031 .032 - - - - -.30 -
.016 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - .185 .038 .044 .04 WLD Wellard ...................... .04 -.1 3710 .038 .044 - - .18 - -6.90 -
.049 .016 .02 .019 VLT Vault Intelligence.......... .02 -.1 25991 .019 .021 - - - - -.34 - 5.30 4.00 5.10 5.01 WLL Wellcom Grp ................ 5.10 +2 16 5.10 5.11 21.00 f 1.42 .29 4.12 29.92 17.0
.004 .001 - - VMG VDM Grp .................... .001 - - .001 .002 - - - - -.05 - 52.77 30.71 32.24 30.81 WES Wesfarmers ................. 31.32 -64 31486 31.32 31.33 223.00 f .47 4.33 7.12 105.84 29.6
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .60 .65 - - -.10 - -11.07 - 31.87 24.94 25.70 25.40 WBC Westpac Banking .......... 25.68 +9 65983 25.67 25.68 188.00 f 1.26 15.39 7.32 237.50 10.8
.645 .38 .57 .55 VEE Veem ........................ .57 +1 8027 .55 .57 -f - .14 - 2.12 26.9 .284 .039 .066 .055 WHK WhiteHawk.................. .056 -.5 60977 .056 .057 - - .01 - -3.18 -
.085 .023 .035 .03 VP7 Velocity Prop Gp............ .035 +.5 247 .035 .05 - - .05 - .04 87.5 .21 .12 .13 .13 WOA Wide Open Agricultur ...... .13 -1 161 .13 .14 - - - - - -
.25 .086 .097 .09 VRS Veris ......................... .092 +.4 19342 .092 .093 .50 f - .03 5.43 -.39 - 1.80 .87 1.02 .95 WND Windlab ..................... 1.01 +2 784 .955 1.01 - - .79 - -2.00 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .425 .22 .275 .265 WNR Wingara Ag ................. .275 +1 815 .26 .31 - - .13 - 1.04 26.4
2.92 2.36 2.69 2.66 VCX Vicinity Centres............. 2.68 +1 94816 2.68 2.69 16.30 1.92 2.97 6.08 31.31 8.6 25.00 9.18 16.20 15.67 WTC Wisetech Global............ 15.81 +39 6278 15.80 15.81 2.70 f 5.15 -.03 .17 13.90 113.7
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .495 .37 .435 .415 WWG Wiseway Gp ................ .43 +3 5841 .43 .445 - - - - - -
2.87 1.86 1.97 1.905 VLW Villa World................... 1.925 -4 2722 1.92 1.925 18.50 f 1.86 2.44 9.61 34.40 5.6 .068 .02 - - WZR Wisr.......................... .049 - - .043 .049 - - .01 - -1.40 -
3.987 1.73 2.36 2.31 VRL Village Roadshow .......... 2.35 +2 667 2.34 2.36 -f - .80 - .14 1678.6 .185 .02 - - WMC Wonhe Multimedia ......... .021 - - .02 .03 - - .48 - 4.18 .5
.295 .195 .205 .195 VAH Virgin Aus Hldg ............. .195 - 4235 .195 .20 - - .06 - -8.10 - 31.48 25.98 29.04 28.55 WOW Woolworths Grp ............ 28.91 +4 21649 28.91 28.94 93.00 f 1.43 3.06 3.22 132.60 21.8
5.93 4.79 ▼ 4.95 4.79 VRT Virtus Health ................ 4.95 +4 1742 4.88 5.00 26.00 f 1.47 -2.26 5.25 38.26 12.9 .25 .11 - - WRR World Reach ................ .16 - - .13 .225 - - .05 - -3.07 -
.575 .16 .195 .18 VTI Visioneering Tech........... .18 -1 30937 .175 .185 - - .07 - -9.08 - 1.085 .49 .625 .59 WPP WPP AuNZ.................. .60 - 2773 .595 .61 6.50 f 1.20 -.48 10.83 7.80 7.7
4.75 2.30 - - VGL Vista Grp Int................. 3.45 - - 3.38 3.48 2.63 2.22 .57 .76 5.83 59.2 1.53 1.10 1.25 1.245 XIP Xenith IP Grp............... 1.25 +.5 1 1.25 1.37 7.50 f - .03 6.00 -16.60 -
1.91 .85 1.10 1.065 VTG Vita Grp...................... 1.065 - 2188 1.065 1.095 9.10 f 1.55 .02 8.54 14.13 7.5 52.57 25.825 37.58 36.89 XRO Xero.......................... 37.39 +72 6310 37.35 37.39 - - - - -23.72 -
1.05 .65 - - VLS Vita Life Sciences .......... .95 - - .95 1.01 3.75 f 1.65 .45 3.95 6.18 15.4 .048 .026 .027 .027 XPD XPD Soccer Gear Grp...... .027 - 821 .026 .027 - - .23 - 1.12 2.4
1.015 ▲ .84 1.015 .995 VTH Vitalharvest ................. .995 -.5 3600 .995 1.00 - - - - - - .011 .002 - - XPE Xped......................... .003 - - .003 .004 - - - - -.59 -
2.51 1.66 1.85 1.78 VEA Viva Energy Grp ............ 1.845 +1.5 64070 1.84 1.845 - - - - - -
2.28 1.94 2.17 2.14 VVR Viva Energy Reit ............ 2.15 -1 12238 2.14 2.15 13.20 1.87 2.20 6.14 24.69 8.7 .72 .40 .50 .485 XF1 Xref .......................... .495 +1.5 950 .495 .50 - - .01 - -6.39 -
.085 .033 .034 .033 VIV Vivid Tech ................... .034 - 700 .033 .035 - - - - -1.14 - .225 .145 .15 .15 XRF XRF Scientific............... .15 - 1890 .145 .15 .30 f 2.67 .12 2.00 .80 18.8
.073 .047 .05 .049 VMT Vmoto ....................... .049 -.1 2000 .045 .052 - - .07 - -3.01 - .056 .02 .025 .025 XTD XTD .......................... .025 - 292 .025 .039 - - .03 - .23 10.9
3.62 2.11 3.33 3.21 VOC Vocus Grp................... 3.31 +1 18593 3.31 3.32 -f - .39 - 9.81 33.7 .70 .41 .43 .42 XTE XTEK ........................ .43 +2 32 .425 .44 - - .19 - .35 122.9
1.55 .565 1.30 1.27 VHT Volpara Health Tech........ 1.30 +2 1972 1.29 1.30 - - - - -5.71 - .16 .087 - - YBR Yellow Brick Road ........ .09 - - .091 .095 - - .13 - -.23 -
.005 .001 .002 .002 VPR Volt Power Grp ............. .002 - 3500 .001 .002 - - - - .01 20.0 .36 .068 .073 .069 YOJ Yojee......................... .07 - 11141 .07 .071 - - .22 - -.88 -
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .24 .066 .095 .095 YOW Yowie Grp ................... .095 - 439 .095 .096 - - - - -3.10 -
.23 .096 .11 .105 VN8 Vonex Ltd ................... .105 +.5 1724 .105 .12 - - - - - - .07 .013 .016 .014 YPB YPB Grp..................... .015 -.2 30247 .014 .015 - - - - -1.50 -
.05 .015 - - VN8O opt jun20 ................... .045 - - .041 - - - - - - - .003 .003 .003 .003 YPBOA opt apr20................... .003 - 6667 .002 .003 - - - - - -
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - .16 .046 .049 .046 ZLD Zelda Therapeutics....... .046 -.3 12083 .046 .047 - - .01 - -.23 -
4.89 3.25 ▼ 3.29 3.25 WGN Wagners Hld Co ........... 3.26 -3 2524 3.26 3.29 -f - .37 - 17.10 19.1 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
.015 .002 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - 1.24 .635 .75 .74 ZEN Zenith Energy ............... .745 - 1246 .74 .75 - - .45 - 8.65 8.6
2.16 1.90 - - WAT Waterco ..................... 2.15 - - 2.26 - 5.00 f 2.06 1.99 2.33 10.30 20.9 .16 .068 - - ZGL Zicom Grp................... .075 - - .068 .08 - - .25 - -4.97 -
.925 .62 .92 .92 WTP Watpac ...................... .92 - 9732 .92 .925 - - .67 - -30.94 - 1.34 .635 .985 .937 Z1P ZIP Co ....................... .96 +1.5 5686 .96 .97 - - .08 - -7.84 -
2.801 .86 .96 .935 WHA Wattle Health Au............ .935 +.5 945 .935 .945 - - .31 - -13.32 - .05 .013 - - ZIP ZipTel ........................ .013 - - .012 .013 - - .01 - -.15 -
17.735 9.03 12.24 11.70 WEB Webjet....................... 12.00 +39 7886 11.98 12.01 20.00 f 1.80 1.18 1.67 36.02 33.3 .425 .067 .087 .085 ZNO Zoono Grp .................. .085 -.1 330 .085 .087 - - .03 - .04 212.5
2.06 1.305 1.685 1.65 WBA Webster ..................... 1.65 -5 65 1.65 1.71 3.00 f 6.22 .63 1.82 18.66 8.8 .046 .005 .011 .01 ZYB Zyber Hldgs................. .011 +.1 5493 .01 .011 - - - - -.13 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - - .03 .002 - - ZYBOA opt oct19 ................... .003 - - .003 .004 - - - - - -
Mining & Oil Markets

.20 .041 .099 .092 TDO 3D Oil........................ .092 -.7 229 .085 .099 - - - - -.49 - .027 .013 .018.017..... BSR Bassari Res .017 -.1 15000 .016 .019 - - - - -.08 -
.011 .003 - - DDD 3D Res....................... .004 - - .003 .004 - - - - -.19 - .008 .003 - - BSROB opt sep19 .................. .006 - - .001 .008 - - - - - -
.006 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .205 .105 .125 .125 BRL Bathurst Res................ .125 - 5353 .125 .13 - - - - - -
.051 .017 .018 .017 88E 88 Energy................... .017 - 141313 .017 .018 - - - - -.12 - .11 .024 .027 .026 BAT Battery Min.................. .027 +.1 14988 .027 .028 - - - - -1.04 -
.012 .002 .004 .004 ABL Abilene Oil & Gas.......... .004 - 23 .004 .006 - - - - -.34 - .011 .005 .006 .005 BATO opt jul23 .................... .005 -.1 7500 .006 .008 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .07 .044 - - BAU Bauxite Res ................. .057 - - .057 .065 - - - - -.68 -
.083 .031 .041 .041 ACB A-Cap Res .................. .041 +.1 - .04 .048 - - - - -.17 - .36 .12 .15 .145 BBX BBX Min..................... .145 -1 400 .13 .15 - - - - -.59 -
.22 .085 .11 .096 AX8 Accelerate Res ............. .11 -1 570 .094 .11 - - - - - - .20 .125 .137 .135 BCI BCI Min...................... .135 - 4583 .135 .14 -f - .17 - -4.29 -
.027 .006 - - ACS Accent Res.................. .008 - - .006 .013 - - - - -1.42 - 2.26 1.017 1.57 1.52 BPT Beach Energy............... 1.55 +.5 143385 1.545 1.55 2.00 f 4.58 .81 1.29 9.16 16.9
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .051 .20 - - - - -.37 - .026 .015 .018 .017 BCN Beacon Min ................. .018 -.1 11290 .017 .018 - - - - -.21 -
.018 .01 - - ADD Adavale Res ................ .01 - - .01 .018 - - - - .17 5.9 .009 .004 - - BCNOB opt aug22 .................. .005 - - .004 .006 - - - - - -
.022 .006 - - ADY Admiralty Res............... .012 - - .011 .013 - - - - -.26 - .20 .044 .051 .048 BDR Beadell Res ................. .049 +.1 5747 .049 .05 - - .07 - -7.41 -
.715 .17 .67 .635 ADT Adriatic Metals.............. .66 +4.5 1666 .65 .67 - - - - - - .527 .12 .50 .455 BGL Bellevue Gold............... .475 -1.5 17822 .465 .475 - - - - -1.76 -
.018 .009 .01 .01 ADX ADX Energy ................. .01 -.1 500 .01 .011 - - - - -.15 - 1.145 .215 .22 .215 BKY Berkeley Energia ........... .215 - 115 .215 .22 - - - - -1.87 -
.45 .21 .27 .255 AML Aeon Metals ................ .265 -.5 870 .27 .28 - - - - -2.82 - .275 .07 .083 .083 BMT Berkut Min .................. .083 +.3 211 .081 .09 - - - - -4.41 -
.286 .065 .155 .155 AIS Aeris Res .................... .155 - 1311 .15 .16 - - .12 - 30.90 .5 35.68 26.93 32.03 31.68 BHP BHP.......................... 31.78 +18 55874 31.78 31.80 159.13 f .59 15.22 5.01 94.17 33.7
.07 .011 .013 .013 AEB Affinity Energy .............. .013 - 1350 .012 .013 - - - - -.86 - 7.50 .009 - - BNL BIG Star Energy ............ .009 - - .009 .01 - - - - 28.50 .0
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .004 - - - - - - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.043 .015 .017 .017 AFR African Energy Res ......... .017 +.1 50 .016 .023 - - - - -.87 - 1.105 .73 .78 .775 BIS Bisalloy Steel ............... .78 - 24 .79 .865 4.00 f 2.05 .62 5.13 8.20 9.5
1.015 .68 .735 .72 AMN Agrimin ...................... .72 -1.5 102 .72 .795 - - - - -.76 - .40 .14 - - BC8 Black Cat Syndicate ....... .17 - - .17 .18 - - - - - -
.40 .12 .16 .155 AGR Aguia Res ................... .16 - 303 .15 .16 - - - - -1.87 - .24 .115 .13 .13 BDG Black Dragon Gold ......... .13 - 3978 .13 .135 - - - - - -
.26 .15 ▼ .15 .15 A1C AIC Res...................... .15 -1 550 .15 .175 - - - - -4.25 - .079 .03 .034 .033 BKT Black Rock Min............. .034 -.1 3300 .033 .034 - - - - -.55 -
3.01 2.01 2.31 2.27 AQG Alacer Gold ................. 2.31 +10 174 2.29 2.31 - - - - 24.62 9.4 .032 .001 - - BKTOD opt nov18 .................. .001 - - - - - - - - - -
.033 .016 .024 .024 AUQ Alara Res .................... .024 - 30 .024 .025 - - - - -.11 - .25 .084 .09 .087 BEM BlackEarth Min ............. .087 -.3 562 .089 .095 - - - - - -
.030 .013 .015 .015 ALY Alchemy Res................ .015 - 661 .015 .016 - - - - -.15 - .105 .032 .046 .043 BLK Blackham Res .............. .044 - 15689 .043 .044 - - - - -2.28 -
2.00 .16 .18 .175 AL8 Alderan Res................. .175 -1.5 790 .17 .18 - - - - -6.15 - .043 .001 .001 .001 BLKOA opt jan19 ................... .001 - 22781 .001 .002 - - - - - -
.22 .165 ▼ .18 .165 ARN Aldoro Res .................. .18 - 500 .14 .18 - - - - - - .655 .105 .13 .125 BSX Blackstone.................. .125 - 1513 .125 .13 - - - - -12.60 -
.24 .026 ▼ .03 .026 AQI Alicanto Min................. .028 -.3 4569 .028 .034 - - - - -2.60 - .11 .025 .03 .029 BLZ Blaze Intl .................... .03 +.1 8342 .029 .03 - - - - -1.40 -
.06 .002 .002 .002 AQIO opt jul19 .................... .002 - 2000 .002 .015 - - - - - - .05 .028 .05 .05 BGH Bligh Res .................... .05 +.4 350 .046 .05 - - - - -.25 -
.072 .009 .011 .01 AQX Alice Queen ................. .01 - 18492 .009 .012 - - - - -.79 - .003 .001 .001 .001 BDI Blina Min .................... .001 - 26300 - .001 - - - - -.03 -
.38 .18 .22 .215 ALK Alkane Res .................. .215 - 1723 .215 .22 - - - - 4.80 4.5 .19 .05 .056 .053 BUL Blue Energy ................. .054 +.1 7750 .054 .055 - - - - -.14 -
.08 .03 - - AHQ Allegiance Coal............. .055 - - .055 .063 - - - - -.46 - 19.00 11.83 12.235 11.88 BSL BlueScope Steel ........... 12.14 +27 43005 12.13 12.16 14.00 20.13 7.90 1.15 281.78 4.3
.18 .084 .11 .105 AGS Alliance Res................. .11 - 590 .11 .12 - - - - -1.22 - .028 .007 .009 .008 BMG BMG Res.................... .009 - 5345 .008 .009 - - - - -.08 -
.014 .003 .004 .004 AGE Alligator Energy............. .004 - - .004 .005 - - - - -.20 - .013 .001 - - BMGOA opt jun19 ................... .002 - - .001 .002 - - - - - -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .24 .07 .18 .175 BOA Boadicea Res............... .18 - 300 .175 .18 - - - - -.85 -
.017 .003 .004 .004 AYR Alloy Res .................... .004 - 56068 .003 .004 - - - - -.01 - .08 .038 .064 .058 BOE Boss Res .................... .059 +.1 21497 .058 .06 - - - - -.39 -
.08 .027 .028 .028 ARS ALT Res ..................... .028 -.2 1000 .028 .03 - - - - -1.96 - .30 .14 - - BOC Bougainville Copper ....... .145 - - .145 .185 - - .11 - -1.03 -
.017 .004 .005 .005 AZI Alta Zinc..................... .005 -.1 200 .005 .006 - - - - -.32 - .47 .15 .175 .15 B2Y Bounty Min.................. .17 +2 8508 .17 .175 - - - - - -
.265 .082 .09 .085 ATC Altech Chem ................ .086 +.4 23128 .085 .089 - - - - -1.37 - .008 .004 - - BUY Bounty Oil & Gas ........... .004 - - .004 .005 - - - - -.22 -
.09 .041 - - AME Alto Metals .................. .049 - - .036 .045 - - - - -.36 - .024 .012 - - BCB Bowen Coal................. .014 - - .014 .015 - - - - -.34 -
.505 .18 .22 .205 AJM Altura Min ................... .215 +1 43877 .21 .215 - - - - -.74 - .007 .001 - - BCBO opt oct19 ................... .001 - - .001 .003 - - - - - -
3.20 2.04 2.275 2.21 AWC Alumina ..................... 2.23 +1 122001 2.23 2.24 23.63 f .95 .87 10.60 22.41 10.0 .735 .21 .375 .365 BRB Breaker Res................. .365 -2 934 .365 .37 - - - - -9.90 -
.024 .004 .007 .004 ANL Amani Gold ................. .007 +.3 84619 .006 .007 - - - - -.09 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.43 .12 - - ABR American Pacific ........... .14 - - .13 .145 - - - - -1.70 - .063 .016 - - BCK Brockman Min .............. .021 - - .025 .03 - - - - .22 9.5
.044 .021 .022 .021 AOW American Patriot Oil........ .021 -.1 30083 .02 .021 - - - - -1.39 - .21 .034 .036 .035 BPL Broken Hill Prospect ....... .036 +.1 3125 .035 .04 - - - - -1.03 -
.022 .002 ▼ .003 .002 AOWOB opt sep19 .................. .003 -.1 36179 .002 .005 - - - - - - .089 .005 - - BPLO opt nov19 .................. .03 - - .001 .016 - - - - - -
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .023 .011 .014 .013 BRK Brookside Energy .......... .013 - 5685 .013 .014 - - - - -.08 -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 - 10903 .007 .008 - - - - -.12 - .006 .001 .001 .001 BRKO opt dec18 .................. .001 - 19850 - .001 - - - - - -
.004 .001 - - ADNOB opt nov20 .................. .004 - - .003 .004 - - - - - - .20 .086 - - BYH Bryah Res ................... .098 - - .076 .094 - - - - -1.55 -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 - .07 70.29 - .08 4.92 18.3 .03 .011 - - BYHO opt oct20 ................... .011 - - .011 .03 - - - - - -
.11 .067 .081 .08 AAR Anglo Aust Res ............. .081 -.1 1326 .08 .082 - - - - -.32 - .052 .032 - - BNR Bulletin Res ................. .033 - - .033 .034 - - - - -.33 -
2.96 1.98 2.95 2.72 AGG Anglogold Ashanti.......... 2.89 +17 1154 2.81 2.89 1.21 6.43 8.25 .42 7.78 37.1 .40 .215 .23 .22 BRU Buru Energy................. .225 - 4452 .22 .225 - - - - 5.81 3.9
.081 .013 .014 .014 AWV Anova Metals ............... .014 +.1 - .013 .014 - - - - -2.61 - .215 .11 .145 .145 BUX Buxton Res ................. .145 -.5 80 .14 .145 - - - - -2.95 -
.31 .037 .085 .083 ASN Anson Res .................. .083 -.1 5862 .083 .085 - - - - -1.28 - .455 .17 .23 .215 BYE Byron Energy ............... .22 - 4215 .215 .23 - - - - .30 73.3
.033 .012 .03 .026 AZY Antipa Min .................. .027 -.3 304047 .026 .027 - - - - -.16 - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.285 .145 - - AOP Apollo Cons................. .22 - - .22 .23 - - - - .17 129.4 .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.335 .13 .145 .14 AON Apollo Min................... .145 +.5 262 .14 .15 - - - - -2.00 - .049 .025 .031 .029 CAI Calidus Res ................. .029 -.1 13924 .029 .03 - - - - -.27 -
.135 .062 ▼ .064 .062 ARU Arafura Res ................. .062 -.3 4867 .061 .064 - - - - -.90 - .028 .008 .011 .01 CAIO opt jun19 ................... .01 -.1 5000 .01 .012 - - - - - -
.61 .15 .16 .155 ARX ARC Explore ................ .155 -.5 149 .155 .19 - - - - -67.67 - .076 .039 .053 .051 CE1 Calima Energy .............. .051 - 2747 .051 .054 - - - - -.24 -
.16 .063 .076 .076 AXE Archer Explore.............. .076 - 25 .074 .076 - - - - -1.14 - 37.02 25.95 26.81 26.445 CTX Caltex Aust.................. 26.74 +31 8637 26.74 26.76 118.00 f 2.40 10.72 4.41 282.70 9.5
1.945 .515 .75 .675 ARL Ardea Res ................... .715 +2 3183 .715 .72 - - - - -4.49 - .067 .022 - - CAE Cannindah Res ............. .023 - - .015 .021 - - - - -.92 -
.036 .006 .007 .006 ADV Ardiden...................... .006 - 46832 .005 .006 - - - - -.25 - .31 .08 .23 .22 CAY Canyon Res................. .22 -.5 10125 .22 .225 - - - - -.99 -
.036 .013 .013 .013 ARD Argent Min .................. .013 - 832 .013 .014 - - - - -.39 - .081 .016 .02 .019 CFE Cape Lambert Res ......... .019 -.2 160 .019 .02 -f - - - -.07 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .18 .135 .14 .14 CAA Capral ....................... .14 - 100 .14 .145 1.25 f 2.02 .27 8.93 2.52 5.6
.035 .009 - - AXT Argo Explore ................ .009 - - .008 .015 - - - - -2.16 - .094 .055 .061 .057 CMM Capricorn Metals........... .06 +.3 11212 .058 .06 - - - - -.47 -
.036 .015 .019 .018 ARE Argonaut Res ............... .018 - 4161 .018 .019 - - - - -.21 - .095 .04 - - CVV Caravel Min ................. .048 - - .047 .056 - - - - -2.48 -
.48 .16 .215 .20 AGY Argosy Min .................. .21 - 31417 .205 .21 - - - - -.66 - .34 .175 .225 .215 CWX Carawine Res............... .225 +.5 1228 .22 .225 - - - - -4.03 -
.12 .022 - - AHK Ark Mines ................... .023 - - .023 .029 - - - - -1.32 - .11 .024 - - CRB Carbine Res................. .03 - - .029 .038 - - - - -.66 -
.142 .073 .094 .094 AJQ Armour Energy.............. .094 +.1 469 .093 .098 - - - - -3.02 - .22 .068 - - CNX Carbon Energy.............. .074 - - .076 .085 - - - - -.29 -
.057 .014 .017 .015 AMD Arrow Min ................... .015 - 8236 .015 .017 - - - - -.57 - .15 .10 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.017 .001 .002 .002 AMDOA opt dec19 .................. .002 +.1 10000 .001 .002 - - - - - - .61 .385 .40 .40 CDV Cardinal Res ................ .40 - 2942 .395 .43 - - - - -10.22 -
.385 .13 .16 .15 ARV Artemis Res ................. .16 +1 2285 .155 .16 - - - - 2.22 7.2 .46 .25 - - CDVOA opt sep19 .................. .25 - - .23 .27 - - - - - -
.042 .005 .006 .006 AAJ Aruma Res .................. .006 - 4000 .006 .007 - - - - -.43 - .695 .091 .35 .34 CVN Carnarvon Pet .............. .34 - 16595 .34 .345 - - - - .14 242.9
.12 .10 - - AJY Asaplus Res ................ .12 - - - .135 - - - - -.96 - .025 .007 .007 .007 CAV Carnavale Res .............. .007 -.1 10990 .007 .008 - - - - -.10 -
.032 .006 .02 .019 AKM Aspire Min................... .019 - 5373 .019 .02 - - - - -.35 - .125 .062 .072 .07 CAP Carpentaria Res ............ .072 +.3 432 .072 .079 - - - - -.60 -
.017 .002 .006 .006 AKMOA opt dec19 .................. .006 - 3496 .005 .006 - - - - - - .10 .061 .093 .085 CZI Cassini Res ................. .091 +.3 3431 .091 .093 - - - - .20 45.5
.004 .002 - - ARO Astro Res.................... .003 - - .003 .004 - - - - -.11 - .12 .006 .025 .022 CMD Cassius Min................. .022 -.3 820 .022 .027 - - - - -.25 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .092 .022 .028 .026 CCZ Castillo Copper............. .027 - 15858 .027 .028 - - - - -.45 -
.06 .01 - - AHN Athena Res.................. .016 - - .013 .025 - - - - -.09 - .048 .007 - - CDT Castle Min................... .011 - - .009 .011 - - - - -.80 -
.047 .017 - - AGO Atlas Iron .................... .045 - - - - - - .02 - -1.76 - 2.00 .925 1.99 1.95 CYL Catalyst Metals ............. 1.95 +1 116 1.94 1.95 - - - - -6.50 -
.204 .07 .095 .086 ATU Atrum Coal.................. .086 -.4 3369 .087 .095 - - - - -2.49 - .077 .025 .025 .025 CXU Cauldron Energy ........... .025 - 500 .024 .031 - - - - -3.83 -
.025 .011 - - ATUO opt mar21 .................. .014 - - .014 .018 - - - - - - .076 .022 - - CAZ Cazaly Res .................. .024 - - .023 .024 - - - - -.75 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .01 - - - - .05 18.0 1.00 .022 .028 .028 CNL Celamin Hldgs.............. .028 +.3 888 .025 .028 - - - - -2.47 -
.007 .002 - - AKN AuKing Min.................. .002 - - .002 .003 - - - - -.24 - .245 .056 .061 .057 CLA Celsius Res ................. .057 -.5 20310 .057 .059 - - - - -.49 -
.035 .017 .019 .019 AEE Aura Energy................. .019 - 6632 .018 .019 - - - - -.23 - .225 .045 - - CLAO opt dec18 .................. .049 - - .04 .051 - - - - - -
.83 .22 .725 .685 AMI Aurelia Metals............... .69 -2 26583 .69 .695 - - .21 - 15.50 4.5 .018 .006 .007 .006 CTM Centaurus Metals .......... .006 - 79990 .006 .007 - - - - -.22 -
.115 .034 .048 .045 AUR Auris Min .................... .045 +.3 1041 .045 .048 - - - - -.33 - .011 .002 - - CTMOB opt aug19 .................. .003 - - .002 .003 - - - - - -
.24 .068 - - AOU Auroch Min.................. .07 - - .06 .07 - - - - -4.14 - .182 .081 .15 .145 CTP Central Pet .................. .15 +.5 8104 .145 .15 - - - - -2.13 -
.042 .02 .021 .021 ARM Aurora Min .................. .021 -.3 593 .021 .024 - - - - -4.59 - .17 .075 .12 .12 CXM Centrex Metals ............. .12 +.5 2556 .12 .125 -f - - - -.36 -
.037 .01 .018 .016 ANW Aus Tin Min ................. .016 -.1 21152 .016 .017 - - - - -.16 - .017 .006 - - CVS Cervantes Corp............. .007 - - .005 .009 - - - - -.08 -
2.904 1.37 1.44 1.395 ASL Ausdrill ...................... 1.405 -1.5 19592 1.405 1.41 5.00 f 3.48 2.14 3.56 17.40 8.1 .195 .13 .155 .15 CHN Chalice Gold Mines ........ .15 -.5 1870 .15 .155 - - - - -6.00 -
.06 .02 .023 .023 AUC Ausgold ..................... .023 - 4432 .023 .025 - - - - -.22 - 1.615 1.165 1.26 1.25 CIA Champion Iron.............. 1.25 +2.5 481 1.25 1.27 - - - - -.87 -
.12 .032 .066 .064 AMG Ausmex Min Gp ............ .064 -.2 1761 .064 .066 - - - - -.83 - .077 .047 - - CHZ Chesser Res ................ .049 - - .045 .048 - - - - -.49 -
.022 .005 .005 .005 AOA Ausmon Res ................ .005 - 9500 .005 .006 - - - - -.15 - .033 .014 .03 .03 CMC China Magnesium.......... .03 - 10000 .017 .029 - - .03 - -1.00 -
1.245 .55 - - AQC Aust Pacific Coal ........... .72 - - .67 .72 - - - - -32.20 - 1.90 1.44 - - CII CI Res ....................... 1.70 - - - 1.68 8.00 f 2.29 1.64 4.71 18.30 9.3
.038 .015 .02 .02 AQD AusQuest ................... .02 +.1 20 .02 .022 - - - - .15 13.3 .011 .005 .007 .007 CTO Citigold Corp ............... .007 - 4752 .006 .007 - - - - .70 1.0
.16 .095 .125 .12 ABX Aust Bauxite ................ .125 +1.5 1643 .12 .125 - - - - -.43 - .008 .002 .002 .002 CLY Clancy Explore ............. .002 - 2500 .002 .003 - - - - -.04 -
.147 .03 .052 .044 AUZ Aust Mines .................. .044 -.6 189826 .044 .046 - - - - -.21 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.125 .051 .068 .067 APC Aust Potash................. .068 - 774 .067 .07 - - - - -1.90 - 1.67 .20 .23 .21 COB Cobalt Blue ................. .23 +2 5036 .22 .235 - - - - -1.60 -
.04 .006 - - APCOA opt oct19 ................... .01 - - .01 .018 - - - - - - 1.235 .07 - - COBO opt may20.................. .076 - - .076 .09 - - - - - -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .005 - - - - -.03 - .017 .005 - - CHK Cohiba Min.................. .005 - - .005 .006 - - - - -.31 -
.07 .016 .033 .029 AVL Aust Vanadium ............. .03 -.3 135139 .03 .031 - - - - -.17 - .009 .001 - - CHKO opt apr20................... .002 - - .001 .002 - - - - - -
.048 .005 .012 .01 AVLO opt dec18 .................. .01 -.1 32274 .009 .01 - - - - - - .175 .087 .13 .125 CLL Collerina Cobalt ............ .125 -.5 2089 .125 .13 - - - - -.37 -
.014 .003 .003 .003 AUL Austar Gold ................. .003 -.1 4487 .003 .004 - - - - -.04 - .145 .026 .033 .033 CRL Comet Res .................. .033 - 100 .03 .032 - - - - -1.17 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - .42 .21 .335 .33 COI Comet Ridge................ .335 - 1765 .335 .34 - - - - -.34 -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .056 .02 - - CNJ Conico....................... .022 - - .022 .024 - - - - -.24 -
.011 .001 - - APG Austpac Res ................ .001 - - .001 .002 - - - - -.09 - .029 .006 .02 .02 CZL Cons Zinc ................... .02 - 5076 .019 .021 - - - - -.18 -
.17 .066 - - AGD Austral Gold................. .07 - - .07 .095 - - 1.45 - -3.00 - .34 .225 - - CR1 Constellation Res .......... .225 - - .225 .24 - - - - - -
.55 .20 .355 .345 ATS Australis Oil & Gas.......... .345 -.5 3356 .345 .355 - - - - .28 123.2 .175 .085 - - CR1O opt jul21 .................... .085 - - .085 .135 - - - - - -
.05 .015 .016 .016 AEV Avenira ...................... .016 -.1 100 .016 .02 - - - - -.69 - .20 .085 .105 .085 CM1 Coolgardie Min ............. .09 -.5 1681 .082 .09 - - - - - -
.03 .003 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .505 .285 .415 .405 COE Cooper Energy ............. .415 +.5 32901 .41 .415 - - .28 - 1.80 23.1
.37 .056 .082 .079 AVZ AVZ Min ..................... .079 - 26753 .079 .08 - - - - -.34 - 1.425 .93 ▼ .96 .93 C6C Copper Mountain .......... .94 -3 420 .94 .96 - - 1.78 - -2.01 -
.34 .043 .06 .06 AVZO opt may20.................. .06 -.1 250 .06 .063 - - - - - - .35 .09 - - CSE Copper Strike............... .11 - - .12 .16 - - - - -.27 -
.235 .085 .105 .089 AVQ Axiom Min................... .099 +1.3 40640 .095 .099 - - - - -1.16 - .016 .007 - - COY Coppermoly ................ .012 - - .01 .013 - - - - -.05 -
.06 .001 - - AVQO opt dec18 .................. .001 - - - .001 - - - - - - .022 .006 .007 .006 CZN Corazon ..................... .007 - 9493 .006 .007 - - - - -.19 -
.046 .016 .022 .021 AZM Azumah Res ................ .022 +.1 3982 .021 .022 - - - - -.30 - .105 .037 .06 .056 CXO Core Lithium ................ .058 +.2 41808 .056 .058 - - - - -.43 -
.75 .185 .185 .185 AZS Azure Min ................... .185 - 400 .185 .195 - - - - -10.06 - 3.84 3.05 3.33 3.22 CRN Coronado Global Res ...... 3.30 +7 5399 3.24 3.31 - - - - - -
.077 .037 .046 .044 BMN Bannerman Res ........... .046 +.2 7593 .046 .047 - - - - -.29 - .016 .002 - - CGM Cougar Metals.............. .003 - - .002 .003 - - - - -.38 -
.009 .001 .005 .004 BKP Baraka Energy .............. .004 - 4405 .004 .005 - - - - -.34 - .016 .007 - - CCJ County Intl .................. .01 - - .008 .014 - - .01 - -.06 -
.068 .033 .034 .034 BAR Barra Res ................... .034 -.1 1386 .034 .035 - - - - -.35 - .032 .01 .012 .011 CZR Coziron Res................. .011 -.1 5130 .011 .014 - - - - -.11 -
.31 .22 .27 .255 BSE Base Res .................... .26 +.5 9174 .255 .26 - - .23 - 4.95 5.3 .16 .076 .08 .078 CXX Cradle Res .................. .08 - 8038 .08 .10 - - - - -.53 -
.037 .016 .018 .018 BSM Bass Metals................. .018 - 1809 .018 .019 - - - - -.22 - .03 .011 .021 .02 CGN Crater Gold Min............. .02 -.1 2334 .02 .021 - - - - -2.08 -
.013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - - .008 .004 - - CUX Crossland Metals........... .005 - - .004 .006 - - - - -.37 -
.005 .002 .004 .003 BAS Bass Oil ..................... .004 - 10650 .003 .004 - - - - -.05 - .08 .052 .068 .067 CUE Cue Energy Res ............ .067 - 1235 .066 .068 - - .05 - 1.11 6.0
.002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - - .066 .015 .025 .023 CUL Cullen Res .................. .023 -.3 4722 .021 .025 - - - - -.88 -
6
Tables
MINING & OIL cont’d

.375 .08 .089 .08 CY5 Cygnus Gold................ .08 -.5 430 .08 .085 - - - - -.68 - .073 .024 .04.039..... IVZ Invictus Energy .04 - 12518 .039 .04 - - - - -.67 -
3.20 2.10 2.27 2.18 DCN Dacian Gold................ 2.24 -1 2014 2.22 2.25 - - - - -2.60 - .525 .20 .23 .22 INR ioneer........................ .225 -.5 3413 .225 .23 - - - - -.21 -
.052 .023 - - DAU Dampier Gold............... .042 - - .02 .04 - - - - -1.47 - .105 .008 .032 .024 IPB IPB Pet ...................... .026 -.5 26977 .025 .026 - - - - -.29 -
.034 .005 .005 .005 DHR Dark Horse Res............. .005 - 3536 .005 .006 - - - - -.27 - .219 .061 - - IRD Iron Road.................... .061 - - .062 .069 - - - - -.48 -
.014 .006 .007 .007 DTM Dart Min ..................... .007 - 9333 .007 .008 - - - - -.44 - .085 .03 ▼ .033 .03 IBG Ironbark Zinc................ .032 -.3 4122 .031 .033 - - - - -.31 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .043 .009 .013 .012 JDR Jadar Lithium.............. .012 - 30869 .011 .013 - - - - -.62 -
.04 .007 .01 .01 DTR Dateline Res ................ .01 +.1 2000 .006 .01 - - - - -.59 - .26 .10 - - JAL Jameson Res ............... .155 - - .155 .17 - - - - .03 516.7
.145 ▲ .05 .145 .13 DAV Davenport Res.............. .145 +1.5 2000 .13 .145 - - - - -1.72 - .73 .16 .185 .175 JRV Jervois Min.................. .18 - 4493 .18 .185 - - - - -3.84 -
.05 .008 - - DAVO opt jul23 .................... .05 - - .002 .08 - - - - - - .33 .16 - - JRL Jindalee Res ................ .285 - - .26 .28 - - - - -4.00 -
.245 .10 .12 .115 DEG De Grey Min................. .12 - 9720 .115 .12 - - - - -.85 - .11 .032 - - JPR Jupiter Energy .............. .053 - - .053 .055 - - - - -6.54 -
.15 .012 ▼ .016 .012 DEGO opt nov18 .................. .016 +.1 8270 .016 .022 - - - - - - .43 .29 .30 .29 JMS Jupiter Mines ............... .29 - 11690 .29 .295 - - .27 - 5.56 5.2
.58 .21 .44 .42 DYL Deep Yellow................. .425 -1 1746 .42 .425 - - - - -1.34 - .04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.78 -
.19 .07 .13 .105 DYLO opt jun22 ................... .13 +3 87 .10 .12 - - - - - - .07 .022 .024 .022 KAI Kairos Min................... .022 - 12128 .022 .024 - - - - -.80 -
.012 .003 .004 .004 DEV Devex Res .................. .004 - 250 .004 .005 - - - - -.21 - .145 .07 .115 .10 KZR Kalamazoo Res............. .10 -2 400 .10 .115 - - - - -.27 -
1.499 .548 - - DGO DGO Gold ................... .60 - - .40 .60 - - - - -5.64 - .017 .003 .004 .004 KLH Kalia ......................... .004 - 75 .004 .005 - - - - -.98 -
.165 .083 .15 .14 DGR DGR Global ................. .145 +1 7071 .14 .15 -f - - - -.01 - .012 .004 - - KGM Kalnorth Gold............... .005 - - .005 .006 - - - - -.04 -
.035 .013 .02 .02 DRX Diatreme Res ............... .02 - 5780 .018 .02 - - - - -.22 - .14 .016 .135 .13 KRL Kangaroo Res .............. .13 - 3984 .13 .135 - - - - -.11 -
.004 .002 - - DRXOB opt dec19 .................. .002 - - .001 .003 - - - - - - 1.48 .925 ▼ .975 .925 KAR Karoon Gas Aust ........... .95 -3 18443 .95 .96 - - - - -74.03 -
.024 .012 - - DAF Discovery Africa ............ .016 - - .015 .018 - - - - -.14 - .018 .006 .009 .009 KAS Kasbah Res ................. .009 -.1 9462 .009 .01 - - - - -.55 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .23 - - - - -.66 - .045 .005 .02 .02 KPC Kazakhstan Corp........... .02 - 1000 .014 .025 - - - - -5.05 -
.42 .16 .33 .317 DRM Doray Min ................... .33 +1 2499 .315 .33 - - .31 - -3.86 - .014 .006 - - KEY Key Petroleum.............. .006 - - .005 .006 - - - - -.10 -
.27 .06 .093 .09 DOR Doriemus.................... .09 -1 1250 .08 .13 - - - - -1.40 - .405 .27 .325 .315 KGL KGL Res..................... .325 +1 412 .32 .325 - - - - -.51 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - .235 .11 .135 .135 KNL Kibaran Res................. .135 - 1007 .13 .135 - - - - -1.50 -
.023 .01 .012 .012 DRK Drake Res ................... .012 +.1 76 .01 .013 - - - - -.44 - 2.48 .825 1.325 1.25 KDR Kidman Res................. 1.31 +10.5 35463 1.31 1.32 - - - - -2.73 -
.30 .13 - - DKM Duketon Min ................ .165 - - .15 .17 - - - - -3.00 - .342 .069 - - KIN Kin Min ...................... .084 - - .081 .086 - - - - -8.00 -
.14 .062 - - E2M E2 Metals................... .065 - - .065 .09 - - - - -1.00 - .11 .068 - - KPL Kina Pet ..................... .085 - - .074 .085 - - - - -1.18 -
.50 .26 .305 .295 EM2 Eagle Mountain............. .305 +.5 680 .305 .31 - - - - - - .135 .034 - - KIS King Island .................. .083 - - .081 .094 - - - - -.63 -
.01 .002 - - EER East Energy Res ............ .004 - - .005 .008 - - - - -.39 - .023 .01 - - KISO opt aug21 .................. .023 - - .001 .04 - - - - - -
.024 .004 ▼ .006 .004 EFE Eastern Iron ................. .006 +.1 8976 .005 .006 - - - - -.15 - .19 .011 .043 .041 KRC King River Copper.......... .042 +.1 13320 .042 .043 - - - - -.09 -
.41 .099 .115 .105 EAR Echo Res .................... .115 +1 9030 .11 .115 - - - - -2.85 - .055 .006 .013 .012 KRCOB opt jul20 .................... .013 +.2 27521 .012 .013 - - - - - -
.022 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .435 .155 .155 .155 KCN Kingsgate Cons ............ .155 -.5 1029 .155 .16 - - .24 - -14.94 -
.185 .035 .084 .081 EDE Eden Innov .................. .083 +.3 19873 .082 .083 - - .01 - -.83 - .105 .043 .06 .056 KRM Kingsrose Min .............. .06 +.3 6052 .056 .06 - - - - .87 6.9
.315 .185 .19 .19 EGA Egan Street Res ............ .19 -.5 772 .19 .195 - - - - -8.15 - .03 .018 .021 .02 KSN Kingston Res ............... .02 - 7180 .019 .02 - - - - -.65 -
.155 .027 .034 .034 EHX EHR Res..................... .034 -.6 200 .029 .036 - - - - -4.35 - .22 .145 - - KWR Kingwest Res ............... .20 - - .15 .195 - - - - - -
.35 .15 - - E25 Element 25 .................. .185 - - .185 .20 - - - - -2.00 - 32.50 19.00 26.58 26.57 KLA Kirkland Lake Gold......... 26.57 -38 2 26.48 27.98 - - - - 104.33 25.5
.012 .004 - - ELT Elementos................... .006 - - .005 .006 - - - - -.07 - .205 .061 .115 .115 KFE Kogi Iron..................... .115 +.5 2126 .115 .12 - - - - -.56 -
.111 .037 .045 .041 EXR Elixir Pet..................... .041 -.1 10651 .04 .042 - - - - -.43 - .045 .013 .016 .014 KMT Kopore Metals .............. .015 +.2 21749 .014 .016 - - - - -1.70 -
.105 .056 .059 .059 ELK Elk Petroleum............... .059 - 509 .059 .063 - - - - -12.04 - .32 .19 ▼ .20 .19 KRX Koppar Res ................. .20 - 1208 .16 .20 - - - - - -
.047 .029 .03 .029 EMR Emerald Res ................ .029 -.1 6237 .029 .03 - - - - -.54 - .08 .04 ▼ .04 .04 KRXO opt jan21 ................... .04 -1.6 500 .03 .06 - - - - - -
.024 .007 .007 .007 EM1 Emerge Gaming ............ .007 - 1661 .007 .008 - - .01 - -2.47 - .063 .023 .026 .026 KOR Korab Res................... .026 -.2 200 .026 .03 - - - - -.16 -
.008 .002 - - EM1O opt apr21................... .002 - - .002 .004 - - - - - - .22 .057 .15 .145 KP2 Kore Potash................. .145 - 938 .145 .15 - - - - -.76 -
.105 .066 .069 .069 ERM Emmerson Res ............. .069 - 2518 .069 .072 - - - - -1.12 - .064 .023 - - KTA Krakatoa Res ............... .024 - - .024 .027 - - - - -.77 -
.004 .002 .003 .003 EMP Emperor Energy ............ .003 - 24000 .002 .003 - - - - -.18 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 346677 - .001 - - - - - - .032 .013 .019 .019 KGD Kula Gold.................... .019 - 61 .019 .024 - - - - .07 27.1
.045 .01 .018 .017 EEG Empire Energy .............. .017 - 3885 .017 .018 - - - - -1.30 - .12 .007 - - LSA Lachlan Star ............... .01 - - .009 .01 - - - - -.18 -
.023 .009 - - ERL Empire Res.................. .009 - - .008 .009 - - - - -.07 - .30 .073 .115 .11 LKE Lake Res .................... .11 -.5 3081 .11 .115 - - - - -1.43 -
.175 .037 - - EMU Emu NL...................... .037 - - .037 .045 - - - - -3.01 - .023 .003 .003 .003 LKEOA opt dec18 .................. .003 - 2778 .003 .004 - - - - - -
.11 .04 - - EMUCA ctg .......................... .04 - - .006 .035 - - - - - - .004 .001 .002 .001 LKO Lakes Oil .................... .001 -.1 140877 .001 .002 - - - - -.01 -
.10 .04 .064 .061 ENR Encounter Res.............. .063 -.1 2225 .061 .064 - - - - -5.20 - .006 .002 .003 .003 LNY Laneway Res ............... .003 -.1 35 .003 .004 - - - - -.03 -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .50 .25 - - LAM Laramide Res............... .30 - - .305 - - - - - -2.75 -
.20 .085 - - EME Energy Metals .............. .10 - - .105 .13 - - - - -.30 - .018 .004 .004 .004 LRS Latin Res .................... .004 - 2908 .003 .005 - - - - -.13 -
.98 .295 ▼ .31 .295 ERA Energy Res.................. .31 - 4097 .295 .315 - - - - -21.60 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.035 .014 - - ETE Entek Energy................ .014 - - .014 .015 - - - - -.19 - .047 .016 - - LCD Latitude Consate ........... .018 - - .016 .02 - - - - -1.09 -
.028 .011 ▼ .013 .011 ENT Enterprise Metals........... .011 -.4 2578 .01 .013 - - - - -.25 - .018 .007 - - LMG Latrobe Magnesium........ .008 - - .007 .009 - - - - -.14 -
.035 ▲ .005 .035 .006 E2E Eon NRG .................... .019 +1.3 2033260 .019 .02 - - .01 - .55 3.5 .19 .06 - - LI3 LCME........................ .089 - - .082 .09 - - - - -1.90 -
.008 ▲ .001 .008 .002 E2EO opt nov19 .................. .004 +.3 1599209 .004 .005 - - - - - - .22 .11 .165 .16 LEX Lefroy Explore .............. .16 - 625 .16 .185 - - - - -2.08 -
.42 .29 - - EQX Equatorial Res .............. .30 - - .29 .30 - - - - -.04 - .01 .003 .004 .004 LCY Legacy Iron Ore............. .004 +.1 4600 .003 .004 - - - - -.06 -
.04 .015 .017 .015 EQE Equus Min................... .015 -.2 7441 .016 .017 - - - - -.28 - .066 .014 - - LEG Legend Min ................. .032 - - .031 .033 - - - - -.04 -
.046 .018 .02 .02 ESR Estrella Res ................. .02 - 873 .019 .02 - - - - -.71 - .34 .085 .155 .14 LCK Leigh Creek Energy ........ .14 - 3588 .145 .155 - - - - -1.53 -
.004 .002 - - ESRO opt jun21 ................... .003 - - .002 .005 - - - - - - .079 .015 .017 .017 LPD Lepidico..................... .017 - 11832 .017 .018 - - - - -.28 -
.33 .17 .23 .19 EMN Euro Manganese ........... .21 +1 2068 .21 .23 - - - - - - .008 .004 .004 .004 LPDOA opt sep20 .................. .004 - 714 .004 .005 - - - - - -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .042 .006 .007 .006 LML Lincoln Min.................. .006 - 13926 .006 .007 - - - - -.23 -
.255 .04 .044 .042 EUC European Cobalt ........... .043 - 14494 .042 .044 - - - - -.58 - .028 .01 - - LIN Lindian Res ................. .019 - - - - - - - - -.98 -
.325 .084 .11 .105 EUR European Lithium .......... .11 - 2657 .10 .11 - - - - -.15 - .061 .03 - - LIO Lion Energy ................. .035 - - .035 .045 - - - - -11.83 -
.77 .265 - - EMH European Metals Hldg ..... .39 - - .35 .37 - - - - -3.43 - .70 .41 - - LLO Lion One Metals ............ .41 - - .39 .475 - - - - -2.26 -
3.615 2.35 3.24 3.12 EVN Evolution Min ............... 3.18 - 70109 3.17 3.18 7.50 f 2.08 1.35 2.36 15.57 20.4 .057 .02 .023 .023 LTR Liontown Res ............... .023 +.1 1138 .023 .024 - - - - -.09 -
.097 .039 .057 .054 ERX Exore Res ................... .055 +.2 50935 .054 .055 - - - - -.15 - .22 .09 .105 .094 LIT Lithium Aust ................ .10 +.7 18513 .10 .105 - - - - -2.30 -
.145 .07 .125 .115 EXU Explaurum .................. .115 -.5 1934 .115 .12 - - - - -.46 - .04 .012 .016 .016 LITCE ctg .......................... .016 - 1067 .015 .017 - - - - - -
.14 .07 ▼ .074 .07 FAR FAR.......................... .072 - 65361 .071 .072 - - - - -.59 - .64 .24 .275 .265 LPI Lithium Pwr Int.............. .275 +1 3084 .275 .28 - - - - -3.76 -
.082 .012 .014 .014 FEL Fe Ltd........................ .014 - 12215 .014 .016 - - - - -.32 - .20 .02 - - LPIOA opt jul19 .................... .021 - - .015 .02 - - - - - -
.265 .072 .20 .18 FTZ Fertoz........................ .20 +1 1646 .20 .21 - - - - -1.48 - .044 .008 .017 .016 LSR Lodestar Min................ .017 - 3190 .017 .018 - - - - -.34 -
.022 .012 .015 .013 FIN FIN Res...................... .015 +.1 1000 .015 .018 - - - - -.24 - .018 .003 - - LSROA opt oct19 ................... .009 - - .005 .007 - - - - - -
.25 .13 .225 .225 FND Finders Res ................. .225 - - .16 .23 - - - - 1.94 11.6 .315 .20 .22 .215 LOM Lucapa Diamond ........... .22 - 1405 .22 .225 - - - - -2.27 -
.06 .02 .03 .027 FAU First Au ...................... .027 -.3 12477 .027 .03 - - .02 - -3.82 - .21 .10 .125 .125 LRM Lustrum Min ................ .125 - 1095 .125 .14 - - - - -12.00 -
.009 .003 .009 .007 FAUO opt dec20 .................. .007 -.2 8000 .007 .01 - - - - - - 2.96 1.545 2.265 2.165 LYC Lynas ........................ 2.19 -3 75202 2.19 2.20 - - - - 8.84 24.8
1.50 .19 .26 .23 FCC First Cobalt ................. .25 -2.5 584 .23 .28 - - - - -3.84 - 1.815 .79 .965 .915 MLD MACA ....................... .925 -.5 26835 .925 .93 6.50 f 1.39 1.19 7.03 9.06 10.2
.215 .09 .165 .16 FGR First Graphene.............. .16 +.5 1527 .155 .16 - - - - -1.65 - .28 .20 .26 .245 MAH Macmahon.................. .25 - 2364 .245 .25 - - .19 - 1.63 15.3
.10 .035 - - FGROC opt aug21 .................. .038 - - .04 .07 - - - - - - .16 .068 .084 .083 MRP MacPhersons Res.......... .084 +.4 750 .08 .088 - - - - -2.25 -
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .20 - - - - .54 37.0 .138 .026 - - MAG Magmatic Resrce .......... .028 - - .024 .028 - - - - -3.10 -
.114 .060 - - FMS Flinders Mines .............. .075 - - .075 .08 - - - - -.06 - .022 .004 - - MAGO opt may20.................. .007 - - .003 .007 - - - - - -
.39 .16 .175 .17 FML Focus Min................... .17 - 19 .17 .195 - - - - -2.55 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
.17 .021 .023 .023 4CE Force Com .................. .023 - 763 .023 .024 - - - - -.24 - .26 .12 .14 .135 MAU Magnetic Res ............... .135 -.5 431 .135 .15 - - - - -1.26 -
5.46 3.515 4.04 3.97 FMG Fortescue Metals Grp...... 4.00 +4 77363 4.00 4.01 23.00 f 1.66 4.22 5.75 38.15 10.5 .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .055 - - - - -.36 - .041 .006 .008 .008 MGT Magnetite Mines ........... .008 - 506 .008 .009 - - - - -.62 -
.027 .016 - - FRN Fraser Range Metals ....... .018 - - .016 .018 - - - - -.17 - .003 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.37 .135 .14 .135 FDM Freedom Oil Gas ........... .14 - 2912 .135 .14 - - .05 - -1.99 - .52 .27 .33 .32 MNS Magnis Energy Tech........ .32 +.5 1170 .32 .325 - - - - -.97 -
.085 .013 .02 .019 FHS Freehill Min.................. .02 +.1 5000 .019 .02 - - - - -.84 - .082 .04 .05 .048 MGU Magnum Min & Exp ........ .05 +.2 2262 .05 .052 - - - - -.46 -
.014 .005 .006 .006 FPL Fremont Pet................. .006 +.1 49711 .006 .007 - - - - -2.04 - .04 .019 .026 .026 MGL Magontec ................... .026 +.1 322 .023 .026 - - .03 - -.09 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - .001 .002 - - - - - - .24 .096 - - MKG Mako Gold .................. .105 - - .11 .12 - - - - - -
.20 .032 - - FDX Frontier Diamonds ......... .05 - - .043 .05 - - - - - - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.025 .007 ▼ .007 .007 FNT Frontier Res................. .007 -.3 4123 .008 .014 - - - - -.66 - .007 .003 - - MAR Malachite Res .............. .003 - - .002 .003 - - - - -.08 -
.205 .052 .074 .074 FYI FYI Res ...................... .074 - 1110 .069 .074 - - - - -.81 - .007 .004 .004 .004 MSR Manas Res .................. .004 - 10000 .004 .005 - - - - -.10 -
.46 .07 .255 .245 GLN Galan Lithium.............. .255 +.5 1101 .255 .26 - - - - -2.07 - .038 .005 - - MHC Manhattan Corp ............ .008 - - .005 .006 - - - - -2.54 -
.27 .015 .11 .09 GLNOA opt dec18 .................. .09 -3 539 .08 .11 - - - - - - .15 .072 - - MEY Marenica Energy ........... .095 - - .08 .095 - - - - -2.62 -
4.54 2.08 2.72 2.58 GXY Galaxy Res.................. 2.72 +23 47677 2.71 2.72 - - .50 - 6.13 44.4 .019 .004 .005 .004 MZN Marindi Metals.............. .005 - 46511 .005 .006 - - - - -.32 -
.26 .08 .18 .17 G1A Galena Min.................. .175 -.5 1044 .17 .175 - - - - -.48 - .024 .015 - - MEU Marmota .................... .016 - - .015 .016 - - - - -.05 -
.80 .12 .605 .57 GLL Galilee Energy .............. .58 - 6465 .58 .585 - - - - -5.90 - .605 .077 - - MQR Marquee Res ............... .079 - - .077 .083 - - - - -13.07 -
.395 .16 .18 .18 GAL Galileo Min .................. .18 - 250 .165 .18 - - - - - - .36 .017 - - MQRO opt sep20 .................. .025 - - .023 .035 - - - - - -
.005 .002 - - GGX Gas2Grid.................... .004 - - .003 .004 - - - - -.16 - 1.605 .75 1.195 1.10 MYE Mastermyne Grp ........... 1.10 -9 853 1.10 1.12 -f - .47 - 5.50 20.0
.62 .099 .115 .105 GCY Gascoyne Res .............. .11 +.5 20973 .11 .115 - - - - -.14 - .46 .20 - - MZZ Matador Min ................ .26 - - .20 .25 - - - - -4.74 -
.034 .012 - - GML Gateway Min................ .014 - - .012 .014 - - - - -.13 - .19 .06 - - MZZO opt aug20 .................. .06 - - .035 .069 - - - - - -
.014 .004 - - GBZ GBM Res.................... .005 - - .005 .006 - - - - -.70 - .845 .38 .405 .40 MCE Matrix C & E................. .40 - 116 .375 .41 -f - .90 - -16.40 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .28 .125 - - MAT Matsa Res................... .13 - - .13 .14 - - - - -3.18 -
.057 .026 .035 .031 GMD Genesis Min................. .031 -.1 28614 .03 .031 - - - - -.72 - 1.10 .63 - - MRL Mayur Res .................. .695 - - .69 .695 - - - - -3.65 -
.031 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - .745 .036 .50 .45 MCM MC Min ...................... .50 +12.5 19 .53 .59 - - - - -97.40 -
.043 .02 .02 .02 GPR Geopacific Res ............. .02 -.1 2565 .019 .02 - - - - -.24 - .027 .011 .012 .012 MMR MEC Res .................... .012 - 230 .012 .015 - - -.01 - -3.90 -
.03 .015 .018 .016 GBG Gindalbie Metals ........... .016 -.1 43676 .016 .017 - - - - -.09 - .662 .31 .32 .31 MML Medusa Min................. .315 +.5 1497 .315 .32 - - .54 - -36.13 -
.016 .002 - - GLA Gladiator Res ............... .002 - - .002 .003 - - - - -.06 - .028 .01 .017 .016 MAY Melbana Energy ............ .016 -.1 2479 .016 .017 - - - - -.41 -
.475 .13 .205 .18 GEV Global Energy Vent......... .195 +.5 10813 .18 .195 - - - - -2.09 - .026 .011 - - MBK Metal Bank.................. .012 - - .011 .012 - - - - -.10 -
.062 .026 - - GBP Global Pet................... .03 - - .025 .035 - - - - -1.31 - .065 .014 .023 .019 MCT Metalicity.................... .022 +.2 29458 .021 .022 - - - - -.43 -
.022 .012 - - GBE Globe Metals & Min ........ .015 - - .014 .015 - - - - -.29 - .063 .028 .035 .035 MLM Metallica Min ............... .035 - 235 .033 .036 - - - - .99 3.5
.174 .072 - - GME GME Res .................... .081 - - .075 .081 - - - - -.23 - .011 .003 .004 .003 MLS Metals Aust ................. .004 +.1 56499 .003 .004 - - - - -.18 -
.165 .073 .083 .081 GMN Gold Mountain.............. .081 - 4453 .08 .083 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .595 .66 .64 GOR Gold Road Res ............. .66 +2.5 2425 .655 .66 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .022 .052 - - - - -.98 - 1.227 .365 .395 .37 MLX Metals X ..................... .38 +.5 275382 .38 .385 1.00 - .28 2.63 -4.30 -
.084 .025 .04 .033 GED Golden Deeps .............. .038 -.1 7022 .032 .038 - - - - -.50 - .034 .007 - - MSE Metalsearch................. .01 - - .008 .01 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .37 .041 ▼ .043 .041 MTC MetalsTech.................. .041 -.2 1369 .041 .045 - - - - -4.60 -
.995 .12 .125 .125 G88 Golden Mile Res............ .125 -1 188 .125 .145 - - .03 - -1.61 - .087 .013 .017 .015 MEI Meteoric Res ............... .016 +.2 32486 .015 .016 - - - - -1.35 -
.06 .002 .015 .015 GMR Golden Rim Res ............ .015 -.1 661 .015 .016 - - - - -3.31 - .075 .042 - - MEL Metgasco ................... .043 - - .043 .049 - - - - .26 16.5
.035 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .026 .002 .003 .003 MNC Metminco ................... .003 - 10000 .002 .003 - - - - 20.09 .0
.20 .17 - - GSM Golden State Min........... .17 - - .17 .175 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .002 - - - .001 - - - - - -
1.60 1.15 1.28 1.24 GNG GR Engineering............. 1.265 +1.5 604 1.25 1.28 11.00 .69 .34 8.70 7.60 16.6 .345 .14 .175 .165 MMI Metro Min ................... .175 +1.5 5088 .165 .175 - - - - -1.38 -
.006 .003 .004 .004 GGE Grand Gulf Energy.......... .004 - 5760 .004 .005 - - - - -.07 - .025 .004 ▼ .005 .004 MDI Middle Island Res .......... .005 -.2 30616 .004 .006 - - - - -.24 -
.245 .16 .21 .205 GRR Grange Res ................. .21 +.5 13302 .20 .21 2.00 f 4.92 .38 9.52 9.84 2.1 .26 .16 .20 .19 MOY Millennium Min ............. .20 +.5 745 .19 .20 - - - - -1.44 -
.35 .19 .24 .23 GPX Graphex Min ................ .24 - 4424 .23 .24 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .04 - - - - -.35 - .475 .315 .35 .35 MCR Mincor Res.................. .35 - 520 .35 .355 -f - - - -2.30 -
.031 .005 - - GTE Great Western Expl......... .006 - - .006 .007 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .008 - - .012 .013 - - - - -.09 -
.57 .145 - - GBR Great Boulder Res.......... .145 - - .145 .15 - - - - -1.94 - .295 .11 - - MRC Mineral Commodities ...... .15 - - .155 .16 1.30 p 1.38 .14 8.67 1.79 8.4
.12 .07 .082 .078 GGG Greenland Min.............. .08 +.2 6587 .08 .082 - - - - -.27 - 22.14 12.39 16.50 14.50 MIN Mineral Resources ......... 15.76 +331 75135 15.76 15.77 65.00 f 2.24 6.58 4.12 145.30 10.8
.021 .003 .003 .003 GPP Greenpower Energy........ .003 - 10000 .003 .004 - - - - -.45 - .12 .038 .042 .04 MEP Minotaur Explore ........... .042 +.3 5029 .04 .042 - - - - -1.05 -
.013 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .195 .022 - - MRR Minrex Res .................. .03 - - .023 .03 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 .041 .04 MSV Mitchell Services ........... .04 - 19079 .04 .042 - - .01 - -.14 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .01 .025 - - - - -.46 - .066 .006 .006 .006 MTH Mithril Res................... .006 - 8965 .005 .006 - - - - -.96 -
.045 .013 - - GTR GTI Res...................... .017 - - .014 .02 - - - - .29 5.9 5.00 5.00 - - MMG MMG ........................ 5.00 - - - - - - - - 5.35 93.5
.041 .021 - - GUL Gullewa...................... .029 - - .025 .03 - - - - .72 4.0 .659 .32 .35 .34 MOD MOD Res.................... .345 +.5 1503 .34 .35 - - - - -1.66 -
.41 .064 .115 .11 GWR GWR Grp.................... .11 -.5 989 .105 .115 - - - - -1.56 - .18 .12 - - MOH Moho Res ................... .12 - - .11 .12 - - - - - -
.059 .016 - - HMX Hammer Metals ........... .029 - - .028 .029 - - - - -.26 - .009 .002 - - MOX Monax Min .................. .002 - - .002 .003 - - - - -.24 -
.013 .006 - - HMXOD opt sep20 .................. .009 - - .009 .011 - - - - - - .016 .006 .007 .007 MRV Moreton Res ................ .007 +.1 99 .006 .007 - - - - .38 1.8
.049 .017 .026 .025 HHM Hampton Hill Min ........... .026 +.9 1169 .026 .025 - - - - .20 13.0 .014 .004 - - MTB Mount Burgess Min ........ .005 - - .005 .006 - - - - -.12 -
.035 .01 - - HNR Hannans .................... .012 - - .011 .013 - - - - -.07 - .635 .36 .56 .54 MGX Mount Gibson Iron ......... .55 - 6833 .545 .56 3.00 f 3.03 .45 5.45 9.08 6.1
.38 .16 .17 .17 HAS Hastings Tech Met ......... .17 - 13 .16 .175 - - - - -.43 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.295 .17 .185 .185 HAV Havilah Res ................. .185 -.5 130 .185 .19 - - - - -1.43 - .006 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.10 .025 - - HAVOC opt nov19 .................. .025 - - .025 .10 - - - - - - .014 .004 - - MRQ MRG Metals ................ .005 - - .004 .005 - - - - -.19 -
.054 .016 - - HWK Hawkstone Min............. .023 - - .023 .024 - - - - -.45 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.09 .04 .043 .041 HAW Hawthorn Res .............. .041 - 1073 .041 .048 - - - - -1.67 - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 38607 .001 .002 - - - - - -
.175 .033 .15 .145 HE8 Helios Energy ............... .15 +.5 5721 .145 .15 - - - - -.17 - .10 .05 .089 .086 MGV Musgrave Min .............. .086 - 3808 .086 .09 - - - - -.07 -
.17 .018 .125 .125 HE8OA opt dec21 .................. .125 -.5 200 .12 .125 - - - - - - .088 .045 .053 .05 MYL Myanmar Metals ........... .05 -.1 18933 .05 .052 - - - - -1.97 -
.055 .027 .031 .031 HLX Helix Res .................... .031 +.1 895 .03 .034 - - - - -.09 - .062 .024 - - MYLO opt dec19 .................. .029 - - .029 .03 - - - - - -
.832 .53 .605 .595 HRR Heron Res................... .605 +1.5 102 .595 .61 - - - - -2.80 - .165 .046 .065 .065 MZI MZI Res ..................... .065 - 140 .054 .099 - - - - -15.00 -
.28 .093 .145 .14 HXG Hexagon Res ............... .14 -1 568 .145 .15 - - - - -.50 - .295 .06 - - NAG Nagambie Res............. .072 - - .065 .07 - - - - -.29 -
.073 .02 .02 .02 HGM High Grade Metals ......... .02 - 1000 .018 .025 - - - - -1.95 - .15 .046 .062 .059 NML Navarre Min ................. .059 -.2 5380 .059 .06 - - - - -.47 -
.15 .074 .10 .096 HIG Highlands Pacific........... .10 +.3 710 .097 .10 - - - - 9.34 1.1 .235 .115 .17 .165 NES Nelson Res.................. .165 +.5 126 .165 .18 - - - - -3.54 -
.105 .075 .088 .086 HGO Hillgrove Res................ .088 +.1 820 .086 .088 - - .05 - 4.34 2.0 .07 .02 - - NESO opt sep19 .................. .025 - - .01 .014 - - - - - -
.042 .009 .013 .012 HIP Hipo Res .................... .012 -.1 2629 .012 .014 - - - - -.15 - .47 .21 .255 .235 NMT Neometals .................. .255 +2.5 12180 .24 .255 - - - - 3.73 6.8
.018 .004 - - HIPOA opt jun20 ................... .004 - - .004 .006 - - - - - - .90 .30 - - NMS Neptune Marine ............ .32 - - .11 .455 -f - .47 - -48.80 -
.27 .12 .22 .18 HRN Horizon Gold................ .22 +3 145 .18 .22 - - - - -19.30 - .011 .006 - - NAE New Age Exploration....... .007 - - .006 .007 - - - - .21 3.3
.165 .083 .115 .11 HZN Horizon Oil .................. .11 -1 9827 .11 .115 - - .10 - -.27 - 1.61 .62 .945 .855 NCZ NEW Century Res .......... .93 +3 5325 .915 .935 - - - - -32.32 -
.026 .009 .01 .01 HOR Horseshoe Metals.......... .01 - 200 .008 .012 - - - - -1.10 - .367 .009 .048 .047 NXE NEW Energy Min ........... .047 - 2427 .043 .048 - - - - -57.80 -
.04 .013 .015 .015 HCH Hot Chili ..................... .015 +.1 3586 .015 .016 - - - - -.65 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.014 .001 .002 .002 HCO Hylea Metals ................ .002 - 5550 .001 .002 - - - - -.14 - 4.04 1.935 3.59 3.43 NHC New Hope Corp ............ 3.50 -3 7128 3.49 3.50 8.00 f 2.25 2.20 2.29 18.00 19.4
.03 .018 .022 .021 ICN Icon Energy ................ .022 +.1 1050 .022 .024 - - - - -.68 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.004 .002 .003 .003 IKW Ikwezi Min................... .003 - 2180 .002 .003 - - - - -.02 - .018 .01 .013 .013 NTL New Talisman Gold......... .013 - 300 .012 .013 - - .01 - -.05 -
12.20 7.62 8.30 8.08 ILU Iluka Res .................... 8.14 +1 7776 8.12 8.14 35.00 f .24 1.80 4.30 8.50 95.8 .14 .028 .031 .03 NWC New World Cobalt.......... .031 +.3 1186 .029 .032 - - - - -2.71 -
.15 .088 .13 .115 IMA Image Res................... .115 -1 32174 .115 .12 - - - - -1.19 - 24.27 18.575 21.15 20.85 NCM Newcrest Min ............... 21.08 +34 22361 21.08 21.09 24.73 f 1.44 13.07 1.17 35.58 59.2
1.40 .815 1.25 1.195 IMD Imdex........................ 1.24 +2 3217 1.235 1.25 -f - .34 - 5.73 21.6 .285 .105 .14 .14 NWF Newfield Res................ .14 - 3 .14 .15 - - - - -9.04 -
.025 .011 .011 .011 IPT Impact Min .................. .011 - 2159 .011 .012 - - - - -.07 - .03 .005 - - NME Nex Metals Explore ........ .016 - - .016 .025 - - - - -.43 -
.008 .001 - - IPTOA opt jun20 ................... .002 - - .001 .002 - - - - - - .145 .049 - - NXM Nexus Min................... .049 - - .05 .059 - - - - -2.99 -
.007 .003 .004 .004 ICG Inca Min ..................... .004 - 19678 .004 .005 - - - - -.05 - .365 .235 .25 .245 NIC Nickel Mines ................ .25 +.5 3231 .235 .26 - - - - - -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .003 .001 .001 .001 NIU Niuminco Grp............... .001 - 11016 .001 .002 - - - - -.16 -
.149 .05 - - INK Indago Energy .............. .055 - - .05 .065 - - - - -1.60 - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
5.735 3.80 3.98 3.90 IGO Independence Grp ......... 3.90 +3 15583 3.89 3.91 3.00 f 2.99 3.03 .77 8.98 43.4 .095 .03 .075 .071 NKP NKWE Platinum ............ .071 -.4 12200 .071 .075 - - - - -.20 -
.086 .049 - - IDA Indiana Res ................. .054 - - .054 .056 - - - - -2.90 - .81 .085 .09 .09 N27 Northern Cobalt ............ .09 - 4 .088 .09 - - - - -3.17 -
.39 .068 - - IOR Indiore ....................... .075 - - .075 .08 - - - - -8.55 - .58 .033 - - N27O opt sep19 .................. .033 - - .015 .03 - - - - - -
.23 .055 .08 .072 INF Infinity Lithium .............. .078 +.3 4365 .078 .08 - - - - -5.32 - .12 .067 .07 .068 NTU Northern Minerals .......... .069 - 2367 .068 .069 - - - - -2.04 -
.31 .12 .155 .145 IRC Intermin Res ................ .155 - 250 .15 .155 - - - - 1.78 8.7 9.49 5.57 8.395 8.10 NST Northern Star ............... 8.17 -23 23945 8.16 8.17 9.50 f 3.38 1.31 1.16 32.10 25.5
.02 .006 - - IEC Intra Energy ................. .015 - - .015 .02 - - - - -.38 - .005 .002 .002 .002 NWE Norwest Energy ............ .002 - 20000 .001 .003 - - - - -.01 -
1.24 .715 1.00 .95 IAU Intrepid Mines .............. .975 -5.5 155 .95 1.00 - - - - -77.83 - .064 .014 .023 .021 NVA Nova Min .................... .021 -.2 34760 .021 .022 - - - - -.20 -
.025 .009 .009 .009 IVR Investigator Res ............ .009 - 1980 .009 .01 - - - - -.08 - .038 .005 .009 .009 NVAO opt aug20 .................. .009 -.1 1250 .008 .009 - - - - - -
.008 .002 - - IVROA opt dec20 .................. .003 - - .002 .003 - - - - - - 1.275 .435 ▼ .455 .435 NVX Novonix ..................... .44 -1 1211 .44 .49 - - - - -8.90 -
Tables 7
MINING & OIL cont’d

.065 .03 - - NTM NTM Gold ................... .038 - - .038 .041 - - - - -.05 - .155 .067 .068.068..... SVM Sovereign Metals .068 - - .07 .074 - - - - -2.08 -
.038 .005 - - NCR NuCoal Res ................. .011 - - .01 .012 - - - - -.14 - .042 .01 .011 .011 SEI Speciality Metals Intl ....... .011 -.1 13239 .01 .012 - - - - -.29 -
.065 .026 .033 .033 NGY NuEnergy Gas .............. .033 -.3 238 .029 .037 - - - - -.85 - .02 .004 .005 .005 SPX Spectrum Metals ........... .005 - 500 .005 .006 - - - - -.17 -
.33 .16 .18 .17 NUS Nusantara Res.............. .17 -1 504 .17 .185 - - - - -1.70 - .15 .057 ▼ .062 .057 SPI Spitfire Materials ........... .061 +.3 18894 .06 .061 - - - - -10.88 -
.036 .022 - - NUSOA opt jul20 .................... .028 - - .02 .023 - - - - - - 5.28 3.06 4.30 4.17 SBM St Barbara .................. 4.23 -4 14383 4.23 4.24 12.00 f 3.69 1.29 2.84 44.26 9.6
.48 .185 .25 .245 NZC Nzuri Copper ............... .25 +.5 250 .245 .25 - - - - -1.27 - .48 .105 .16 .155 SGQ St George Min .............. .155 - 2099 .155 .16 - - - - -1.70 -
.043 .016 - - OAR Oakdale Res ............... .016 - - .021 .024 - - - - -5.88 - .34 .055 .076 .076 SGQOB opt sep20 .................. .076 +.6 450 .076 .08 - - - - - -
4.39 3.09 4.15 4.11 OGC OceanaGold Corp.......... 4.15 +6 1171 4.10 4.15 2.98 14.04 - .72 41.84 9.9 1.05 .505 1.035 1.01 SMR Stanmore Coal.............. 1.01 -1.5 2096 1.00 1.025 2.00 1.18 .17 1.98 2.37 42.6
.11 .006 - - OXX Octanex ..................... .011 - - .008 .01 - - - - -8.86 - .445 .15 .30 .30 GAS State Gas ................... .30 - 275 .265 .28 - - - - -.55 -
.385 .10 - - ODM Odin Metals ................. .13 - - .08 .115 - - - - -1.46 - .51 .165 .315 .295 SVY Stavely Min ................. .295 -2 2022 .295 .30 - - - - -5.21 -
.075 .05 - - ODY Odyssey Energy ............ .05 - - .05 .06 - - - - -.01 - .024 .012 .014 .014 SRZ Stellar Res .................. .014 - 20 .013 .017 - - - - -.18 -
9.265 6.97 7.40 7.27 OSH Oil Search ................... 7.35 +1 22503 7.35 7.36 9.83 2.18 3.07 1.34 21.44 34.3 .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.01 .002 - - OEX Oilex ......................... .006 - - .005 .006 - - - - -.24 - .026 .003 .007 .007 SPB Sth Pacific Res ............. .007 - 865 .007 .008 - - - - -.73 -
.875 .17 - - OKR Okapi Res ................... .17 - - .165 .185 - - - - -4.18 - .016 .005 .006 .005 SXX Sthn Cross Expl ............ .006 +.1 1246 .005 .006 - - - - -.12 -
.50 .25 .275 .26 OKU Oklo Res .................... .26 -1 958 .26 .29 - - - - -.58 - .29 .165 - - SAU Sthn Gold ................... .19 - - .17 .19 - - - - -1.44 -
1.70 .52 1.395 1.31 OMH OM Hldgs ................... 1.315 -8.5 3204 1.315 1.33 3.00 8.95 .55 2.28 26.86 4.9 .20 .05 - - SUH Sthn Hem Min .............. .053 - - .04 .062 - - - - -1.90 -
.34 .155 - - ORR Orecorp ..................... .26 - - .245 .26 - - - - -3.41 - .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
10.27 6.41 6.82 6.63 ORG Origin Energy ............... 6.79 +16 71916 6.78 6.80 - - 3.68 - 12.40 54.8 .02 .007 .009 .009 SWJ Stonewall Res .............. .009 +.1 7500 .008 .01 - - - - -.24 -
.135 .01 ▼ .013 .01 OGX Orinoco Gold ............... .01 -.3 656905 .01 .011 - - - - -3.24 - .005 .001 - - SWJO opt oct20 ................... .001 - - .001 .002 - - - - - -
.085 .003 - - OGXOD opt jan20 ................... .005 - - .004 .007 - - - - - - .19 .081 .11 .099 STA Strandline Res .............. .10 -.5 4558 .10 .11 - - - - -1.73 -
.098 .018 - - ORM Orion Metals ................ .02 - - .004 .02 - - - - -.15 - .076 .025 - - SXA Strata-X Energy............. .06 - - .054 .06 - - - - -.81 -
.05 .022 .025 .024 ORN Orion Min.................... .025 +.2 2387 .023 .027 - - - - -.76 - .008 .003 - - SER Strategic Energy............ .004 - - .003 .004 - - - - -.10 -
2.60 .048 .23 .23 ONX Orminex ..................... .23 - 100 .23 .235 - - - - -1.58 - .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
.011 .003 .005 .005 OVL Oro Verde ................... .005 - 42900 .004 .006 - - - - -.24 - .16 .053 .10 .098 STX Strike Energy ............... .10 +.3 22863 .10 .105 - - - - .20 50.0
7.44 3.16 4.67 4.47 ORE Orocobre .................... 4.50 +7 7382 4.49 4.50 - - 2.61 - 1.12 401.8 .087 .05 - - SRK Strike Res ................... .055 - - .055 .06 - - - - -.47 -
.083 .039 .046 .045 OEL Otto Energy ................. .045 - 66033 .045 .048 - - - - -.50 - .215 .15 - - SLZ Sultan Res .................. .175 - - .15 .17 - - - - - -
10.70 7.87 8.96 8.785 OZL OZ Min ...................... 8.81 -5 10759 8.81 8.82 22.00 f 4.23 8.94 2.50 93.10 9.5 .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
.074 .028 .043 .043 PAK Pacific American Coal ... .043 -.1 372 .04 .043 - - - - .89 4.8 .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.084 .011 .011 .011 PBX PAC Bauxite ................ .011 -.2 418 .011 .013 - - - - -1.49 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.016 .004 .006 .006 PMY Pacifico Minl ................ .006 - 35052 .005 .006 - - - - -.20 - .109 .053 .059 .054 SEA Sundance Energy .......... .057 +.1 445136 .056 .057 - - - - -4.55 -
.002 .001 - - PMYO opt nov20 .................. .002 - - .001 .002 - - - - - - .048 .018 .03 .029 STM Sunstone Metals ........... .03 +.1 9752 .03 .031 - - - - -.17 -
.26 .047 .20 .19 PDN Paladin Energy.............. .19 - 12395 .19 .195 - - .08 - 29.09 .7 .022 .009 - - STMO opt aug19 .................. .015 - - .006 .018 - - - - - -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 42265 .002 .003 - - - - -.12 - .06 .02 .039 .038 SUP Superior Lake Res.......... .038 - 8499 .036 .038 - - - - -2.49 -
.67 .317 .41 .405 PAN Panoramic Res ............. .405 -.5 7709 .405 .41 -f - .26 - -8.76 - .022 .005 .006 .006 SPQ Superior Res................ .006 - - .006 .007 - - - - -.08 -
.051 .02 - - PGI Panterra Gold............... .022 - - .023 .025 - - .09 - -7.21 - .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .019 .008 .008 .008 SRN Surefire Res................. .008 - 5614 .007 .008 - - - - -.81 -
.38 .155 .182 .175 PNR Pantoro...................... .18 - 1395 .175 .18 - - - - 1.76 10.2 .006 .002 - - SRNOB opt nov19 .................. .002 - - .002 .003 - - - - - -
.402 .185 .21 .195 PNL Paringa Res ................. .195 -.5 3943 .195 .21 - - - - -2.95 - .27 .18 .235 .23 SWK Swick Min Services ........ .235 - 700 .23 .24 -f - .31 - -.42 -
.064 .028 .033 .03 PEK Peak Res .................... .033 +.2 2314 .029 .033 - - - - -.82 - .072 .018 .023 .023 SL1 Symbol Min ................. .023 -.1 3626 .023 .024 - - - - -40.89 -
.015 .008 - - PEKOC opt jun20 ................... .011 - - .009 .019 - - - - - - .012 .005 .008 .007 SL1O opt jun20 ................... .008 +.3 1098 .005 .008 - - - - - -
.026 .01 .013 .013 PKO Peako........................ .013 -.2 1259 .013 .025 - - - - -.25 - .021 .005 .006 .006 SMD Syndicated Metals ......... .006 - 3216 .006 .007 - - - - -.85 -
.85 .30 .50 .43 PEX Peel Min ..................... .495 +7 7992 .49 .50 - - - - -.94 - 4.95 1.36 1.717 1.652 SYR Syrah Res ................... 1.69 +7 15289 1.69 1.695 - - - - -6.22 -
.04 .014 - - PUN Pegasus Metals ............ .017 - - .017 .02 - - - - -.22 - .92 .37 .44 .39 TLG Talga Res ................... .425 +5 2431 .41 .43 - - - - -3.80 -
.024 .013 - - PEL Pelican Res ................. .017 - - - - - - - - .89 1.9 .405 .04 - - TLGOA opt dec18 .................. .04 - - .01 .02 - - - - - -
.485 .195 .215 .205 PEN Peninsula Energy........... .205 - 2060 .205 .21 - - - - .29 70.7 .33 .195 .30 .295 TLM Talisman Min................ .295 -.5 652 .29 .295 - - - - -5.67 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .008 .003 - - TPD Talon Pet .................... .004 - - .003 .004 - - - - -.13 -
.021 .005 - - PSM Peninsula Mines............ .005 - - .005 .006 - - - - -.42 - .004 .002 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.032 .012 .023 .02 PM8 Pensana Metals ............ .022 +.2 40026 .021 .023 - - - - -.24 - .047 .029 .033 .033 TAM Tanami Gold ................ .033 +.1 2872 .032 .033 - - - - 1.06 3.1
.094 .005 .007 .007 PNN Pepinnini Lithium........... .007 +.1 1133 .006 .007 - - - - -.26 - .26 .044 - - TNO Tando Res................... .10 - - .10 .105 - - - - -1.41 -
.03 .01 - - PEC Perpetual Res............... .01 - - .011 .016 - - - - -1.34 - .70 .041 - - TNOO opt dec19 .................. .074 - - .044 .069 - - - - - -
.51 .305 .385 .37 PRU Perseus Min................. .375 -1 26707 .375 .38 - - .88 - -2.50 - .017 .003 - - TRL Tanga Res................... .004 - - .003 .004 - - - - -.31 -
.022 .001 .002 .002 PRL Petrel Energy ............... .002 - 10592 .001 .002 - - - - -1.30 - .002 .001 - - TRLOC opt oct20 ................... .001 - - .001 .002 - - - - - -
.22 .09 .13 .13 PSA Petsec Energy .............. .13 - 310 .13 .14 - - .01 - -6.35 - .268 .105 - - TAO Tao Commodities .......... .12 - - .12 .13 - - - - - -
.235 .115 .125 .12 PLL Piedmont Lithium .......... .125 -.5 487 .12 .125 - - - - -2.58 - .04 .018 - - TAOO opt sep20 .................. .018 - - .021 .039 - - - - - -
1.25 .675 .865 .835 PLS Pilbara Min .................. .85 +6 102824 .845 .85 - - - - -1.19 - .099 .051 .091 .091 TAP Tap Oil ....................... .091 - 100 .091 .093 - - .09 - -3.24 -
.055 .015 - - PGY Pilot Energy ................. .021 - - .021 .026 - - - - -2.74 - .39 .053 - - TAR Taruga Min .................. .06 - - .058 .06 - - - - -10.37 -
.036 .016 .017 .016 PIO Pioneer Res ................. .016 - 5228 .016 .017 - - - - -.27 - .130 .039 .063 .063 TAS Tasman Res................. .063 +.2 700 .063 .066 - - - - -1.82 -
.007 .003 - - PGS Planet Gas .................. .004 - - .003 .005 - - - - -.13 - .07 .009 - - TASOC opt aug20 .................. .041 - - .036 .05 - - - - - -
.205 .056 .057 .057 PGM Platina Res.................. .057 +.1 236 .055 .058 - - - - -.15 - .583 .22 .29 .26 TAW Tawana Res ................. .285 +2.5 14250 .285 .29 - - - - -.28 -
.019 .006 - - PNX PNX Metals ................. .008 - - .008 .009 - - - - -.10 - .855 .19 .49 .455 TMT Technology Metals ......... .455 +.5 2246 .455 .47 - - - - -5.93 -
.11 .025 - - PVE Po Valley Energy............ .04 - - .042 .045 - - - - .88 4.5 .485 .08 - - TMTO opt may20.................. .20 - - .21 .34 - - - - - -
.20 .052 .078 .078 POD Podium Min ................. .078 - 1 .073 .08 - - - - - -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .325 .185 - - TMR Tempus Res................. .195 - - .195 .20 - - - - - -
.16 .056 .071 .07 PXX Polarx........................ .07 - 402 .066 .072 - - - - -.64 - .805 .15 .515 .47 TER Terracom .................... .48 -2 2063 .47 .48 - - .07 - -5.58 -
.06 .033 .047 .045 POS Poseidon Nickel ............ .046 +.1 57772 .045 .047 - - - - -.92 - .013 .004 .004 .004 TMX Terrain Min .................. .004 - 1000 .004 .005 - - - - -.08 -
.145 .045 .06 .059 POZ POZ Min..................... .06 -.3 700 .059 .068 - - - - -.10 - .165 .087 - - TZN Terramin Aust ............... .125 - - .125 .13 - - .03 - -.27 -
.92 .355 .38 .38 PDZ Prairie Min................... .38 -1 - .38 .41 - - - - -10.99 - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .036 - - - - .65 5.4
.049 .011 .014 .014 PDI Predictive Disc.............. .014 - 620 .012 .021 - - - - -.72 - .086 .021 - - THR Thor Min..................... .025 - - .028 .03 - - - - -.41 -
.01 .003 - - PDIO opt nov19 .................. .003 - - .002 .005 - - - - - - .043 .012 .016 .014 THX Thundelarra................. .016 +.1 1048 .015 .017 - - - - -.55 -
.13 .066 .081 .08 PRX Prodigy Gold................ .08 - 186 .079 .082 - - - - -1.45 - .021 .001 - - THXOB opt sep19 .................. .001 - - .001 .004 - - - - - -
.077 .022 ▼ .025 .022 PSC Prospect Res ............... .023 - 18954 .023 .024 - - - - -.32 - .108 .02 - - TPO Tian Poh Res................ .09 - - - .115 - - - - -.96 -
.074 .021 - - PVD Pura Vida Energy ........... .023 - - .024 .025 - - - - -1.10 - .31 .067 .073 .072 TIE Tietto Min ................... .072 +.1 1031 .072 .08 - - - - - -
.23 .047 .047 .047 PUA Pure Alumina................ .047 -.2 280 .047 .049 - - - - -7.40 - .058 .038 - - TIG Tigers Realm Coal.......... .04 - - .038 .04 - - - - -.29 -
.14 .015 - - PUAOC opt jul20 .................... .017 - - .012 .02 - - - - - - .048 .023 .026 .025 TTM Titan Min .................... .026 - 11210 .026 .027 - - - - 3.20 .8
.029 .011 .015 .015 PM1 Pure Min..................... .015 +.1 1323 .014 .015 - - - - -1.17 - .288 .09 ▼ .094 .09 TOU Tlou Energy ................. .094 - 511 .094 .096 - - - - -.90 -
.009 .002 - - PM1O opt dec19 .................. .003 - - .001 .003 - - - - - - .22 .099 .11 .10 TNG TNG.......................... .10 - 8829 .10 .105 - - - - -.41 -
.185 .029 .03 .03 PUR Pursuit Min.................. .03 -.2 2000 .03 .032 - - - - -5.86 - .28 .17 .17 .17 TIN TNT Mines .................. .17 -2 1100 .16 .17 - - - - -2.64 -
.21 .14 .16 .14 QEM QEM......................... .16 +1.5 883 .14 .16 - - - - - - .186 .068 .094 .088 TRT Todd River Res ............. .093 +.8 5860 .09 .093 - - - - -2.39 -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 40 .002 .003 - - - - -1.66 - .05 .012 .017 .017 TRTO opt mar20 .................. .017 +.2 1667 .015 .02 - - - - - -
.205 .13 - - RFR Rafaella Res ............... .14 - - .10 .13 - - - - - - .065 .02 .043 .041 TTW Toptung ..................... .042 +.1 3280 .041 .042 - - - - -.47 -
.15 .009 - - RDN Raiden Res.................. .009 - - .009 .01 - - - - -.95 - .10 .022 ▼ .025 .022 TNR Torian Res................... .025 +.2 3183 .024 .026 - - - - -.36 -
.645 .32 .395 .38 RMS Ramelius Res ............... .385 - 8297 .385 .395 - - .38 - 5.84 6.6 .048 .024 .032 .032 TOE Toro Energy ................. .032 +.2 800 .032 .033 - - - - -.21 -
3.25 1.083 2.01 2.01 RND Rand Min.................... 2.01 -7 2 2.03 2.08 -f - - - 36.75 5.5 .094 .025 ▼ .028 .025 TKL Traka Res.................... .025 -.3 5093 .023 .033 - - - - -.41 -
.007 .001 .001 .001 RRS Range Res .................. .001 - 3506 .001 .001 - - - - -.31 - .039 .008 .011 .01 TKM Trek Metals.................. .01 -.1 18654 .01 .011 - - - - -.86 -
.057 .015 - - RAW Rawson Oil & Gas .......... .015 - - .015 .02 - - - - -.80 - .149 .064 - - TEG Triangle Energy ............. .067 - - .063 .065 - - - - -3.00 -
.019 .005 .011 .011 RBR RBR Grp..................... .011 - 8993 .011 .012 - - - - -.24 - 8.50 3.90 4.65 4.62 TBR Tribune Res ................. 4.65 -1 6 4.65 4.78 -f - - - 84.17 5.5
.12 .067 .091 .079 RLE Real Energy ................. .082 +.1 10168 .082 .091 - - - - -.56 - .116 .018 - - TNP Triple Energy ................ .019 - - .019 .03 - - - - -1.48 -
.037 .015 .024 .022 RLEOA opt apr19................... .024 +.9 170 .024 .025 - - - - - - .12 .042 .043 .042 TON Triton Min.................... .042 - 2601 .042 .043 - - - - -.61 -
.039 .02 .029 .029 RLEOB opt sep20 .................. .029 +.2 1388 .024 .029 - - - - - - .047 .001 - - TONOB opt nov18 .................. .001 - - - .001 - - - - - -
.086 .049 .071 .07 RED Red 5 ........................ .071 +.1 5399 .07 .071 - - - - -1.07 - .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
.073 .023 .06 .058 RMP Red Emperor Res .......... .058 +.3 1884 .056 .059 - - - - -.16 - .01 .006 .007 .007 TONOD opt sep20 .................. .007 - 2500 .006 .007 - - - - - -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .26 .40 - - - - -1.02 - .175 .082 .12 .12 TRY Troy Res ..................... .12 - 2957 .12 .125 -f - .13 - -2.10 -
.16 .095 .11 .10 RDM Red Metal ................... .10 -1 4436 .10 .11 - - - - -1.10 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.033 .005 .008 .007 RMX Red Mountain Mining ...... .007 -.1 65523 .007 .008 - - - - -.25 - .815 .094 .325 .32 TGN Tungsten Min ............... .32 +2 314 .32 .345 - - - - -.84 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .017 .005 .005 .005 TSC Twenty Seven Co........... .005 - 653 .004 .006 - - - - -.10 -
.017 .002 - - RMXOH opt dec19 .................. .003 - - .001 .003 - - - - - - .009 .003 - - TYK Tychean Res ................ .004 - - .003 .004 - - - - -.07 -
.41 .165 .185 .18 RVR Red River Res............... .185 +1 7954 .18 .185 - - - - .06 308.3 .031 .011 .013 .013 TYX Tyranna Res................. .013 - 507 .012 .013 - - - - -.48 -
.006 .001 ▼ .002 .001 ROG Red Sky Energy............. .002 - 77770 .001 .002 - - - - -.10 - .013 .003 - - TYXOC opt oct21 ................... .004 - - .003 .004 - - - - - -
.10 .015 .02 .017 RCP Redbank Copper ........... .02 +.2 1630 .019 .022 - - - - .10 20.0 .065 .03 .042 .042 UIL UIL Energy ................. .042 - 1000 .042 .05 - - - - -.51 -
.024 .012 .017 .017 RDS Redstone Res............... .017 -.1 17947 .017 .019 - - - - -.09 - .34 .18 .33 .325 UNV Universal Coal .............. .325 - 358 .325 .33 2.00 2.29 .18 6.15 4.59 7.1
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .405 .235 .25 .24 VMX Valmec...................... .25 -2 3566 .25 .27 -f - - - 3.72 6.7
.075 .007 - - RLC Reedy Lagoon .............. .007 - - .007 .008 - - - - -1.57 - .027 .004 .005 .004 VAL Valor Res .................... .004 -.1 3177 .004 .005 - - - - -.27 -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .015 - - - - - - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
5.30 3.65 4.47 4.365 RRL Regis Res ................... 4.46 +4 21510 4.46 4.47 16.00 f 2.16 .61 3.59 34.60 12.9 .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.051 .016 .019 .019 RNU Renascor Res............... .019 +.1 5670 .018 .019 - - - - -.53 - .25 .04 .17 .165 VAN Vango Min................... .17 +.5 740 .16 .17 - - - - -.82 -
.026 .009 .01 .01 RNUOA opt oct19 ................... .01 -.1 2500 .009 .01 - - - - - - .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .008 .002 .002 .002 VAR Variscan Mines ............. .002 - 120135 .002 .003 - - - - -.97 -
.029 .015 .022 .022 RDG Resource Dev Grp.......... .022 - 75 .022 .025 - - .03 - -.08 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
1.44 .945 .985 .955 RSG Resolute Min................ .96 -1 45052 .96 .965 2.00 4.42 .96 2.08 8.85 10.8 .041 .014 .018 .017 VEC Vector Res .................. .017 - 60859 .016 .018 - - - - -.17 -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .19 .036 .175 .17 VRX Ventnor Res................. .17 - 3347 .17 .18 - - - - -.75 -
.09 .034 .07 .068 RES Resource Generation ...... .07 +.1 3582 .065 .07 - - - - -1.80 - .061 .021 ▼ .022 .021 VMS Venture Min ................. .021 -.1 1490 .021 .023 - - - - -.90 -
.045 .006 .012 .012 RMI Resource Min Corp ........ .012 +.3 300 .01 .012 - - - - -.18 - .33 .15 .18 .175 VXR Venturex Res................ .175 - 1229 .175 .18 - - - - -1.05 -
.22 .071 .079 .079 RXM Rex Minerals................ .079 +.2 59 .078 .08 - - - - -2.33 - .23 .092 .16 .16 VMC Venus Metals ............... .16 -.5 836 .155 .17 - - - - -2.30 -
.335 .18 - - REY Rey Resources ............. .30 - - - .25 - - - - -.49 - .06 .02 - - VMCOA opt nov19 .................. .03 - - .029 .032 - - - - - -
.105 .018 ▼ .019 .018 RIE Riedel Res .................. .018 -1.2 3360 .018 .023 - - - - -.17 - .041 .014 .015 .014 VRM Verdant Min ................. .014 -.1 800 .014 .015 - - - - -.27 -
.035 .006 .006 .006 RIM Rimfire Pacific .............. .006 - 1500 .006 .007 - - - - -.11 - .34 .215 - - VII Vietnam Industrial .......... .30 - - .22 .39 1.50 .59 .35 5.00 .88 34.1
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .052 .01 - - VKA Viking Mines ................ .016 - - .016 .019 - - - - .54 3.0
87.09 68.62 78.00 76.84 RIO Rio Tinto..................... 77.02 -28 22128 77.01 77.04 399.37 f 1.83 30.06 5.19 729.92 10.6 .185 .058 ▼ .065 .058 VMY Vimy Res .................... .063 +.3 10121 .06 .063 - - - - -2.62 -
.185 .075 - - RGL Riversgold .................. .08 - - .077 .079 - - - - -10.70 - .245 .15 - - VEN Vintage Energy ............. .17 - - .165 .17 - - - - - -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .015 .006 .007 .007 VML Vital Metals.................. .007 - 8245 .007 .008 - - - - -.21 -
.025 .009 - - RMG RMG ......................... .013 - - .013 .016 - - - - -.22 -
.018 .008 .009 .008 RXL Rox Resources ............. .009 - 22596 .008 .009 - - - - -.26 - .048 .017 .022 .019 VRC Volt Res...................... .019 -.2 17858 .019 .022 - - - - -.27 -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - .205 .081 .095 .094 WKT Walkabout Res ............ .095 +.3 1810 .093 .095 - - - - -.94 -
.385 .096 .14 .135 RTG RTG Min..................... .14 +.5 278 .135 .14 - - - - -12.58 - .095 .027 - - WKTOA opt dec19 .................. .04 - - .037 .04 - - - - - -
.088 .043 .05 .049 RTR Rumble Res................. .05 +.3 2766 .047 .05 - - - - -1.34 - .475 .255 .305 .285 WAF West African Res ........... .305 +1.5 3967 .30 .305 - - - - -4.30 -
.25 .091 .10 .095 S2R S2 Res ...................... .099 +.4 880 .095 .099 - - - - -.68 - .029 .01 - - WWI West Wits Min .............. .012 - - .011 .012 - - - - -.19 -
.031 .008 - - SBR Sabre Res ................... .008 - - .008 .009 - - - - -.20 - 3.93 2.08 2.18 2.125 WSA Western Areas .............. 2.17 +5 9265 2.17 2.18 2.00 f 2.17 1.83 .92 4.34 50.0
.003 .001 .001 .001 SBROA opt oct19 ................... .001 - 20000 .001 .002 - - - - - - 1.932 .99 1.16 1.105 WGX Westgold Res............... 1.14 - 7379 1.135 1.14 - - 1.12 - -.34 -
.15 .026 .03 .028 SGC Sacgasco ................... .028 -.2 3366 .028 .032 - - .01 - -1.18 - .335 .03 .033 .033 WGXO opt jun19 ................... .033 +.2 30 .035 .05 - - - - - -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .03 .012 .015 .015 WSI Weststar Industrial ......... .015 - 742 .013 .015 - - -.04 - -.63 -
10.04 6.01 6.81 6.62 SFR Sandfire Res ................ 6.70 +2 3636 6.70 6.72 27.00 f 2.88 3.36 4.03 77.85 8.6 .01 .001 - - WSIO opt dec18 .................. .001 - - - .001 - - - - - -
.305 .10 - - SFM Santa Fe Min................ .10 - - .096 .105 - - - - -1.82 - .215 .013 .015 .013 WCN White Cliff Min .............. .015 +.2 28348 .014 .015 - - - - -9.00 -
.027 .004 .007 .007 SMI Santana Min ................ .007 - 7550 .007 .008 - - - - -.30 - .002 .001 - - WCNOB opt dec18 .................. - - - .025 - - - - - -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
7.48 4.735 5.82 5.68 STO Santos....................... 5.78 +6 51735 5.78 5.79 4.76 f 3.43 - .82 16.31 35.4 .002 .001 ▼ .002 .001 WCNOD opt sep20 .................. .002 - 32481 .002 .003 - - - - - -
2.67 ▲ 1.385 2.67 2.60 SAR Saracen Min ................ 2.61 -4 31943 2.61 2.62 - - .47 - 9.29 28.1 .097 .024 .071 .071 WEC White Energy Co............ .071 - 10 .069 .077 - - - - -3.35 -
.29 .145 .245 .24 STN Saturn Metals............... .245 +1.5 1870 .23 .245 - - - - - - .015 .005 .006 .006 WRM White Rock Min............. .006 - 2850 .005 .006 - - - - -.28 -
.12 .023 .025 .025 SYA Sayona Min ................. .025 +.1 9864 .025 .027 - - - - -.17 - .012 .002 .003 .003 WBE Whitebark Energy .......... .003 - 43000 .002 .003 - - - - -.61 -
.018 .005 .01 .01 SYAOB opt apr20................... .01 - 908 .007 .01 - - - - - - .001 .001 .001 .001 WBEO opt aug20 .................. .001 - 160000 .001 .001 - - - - - -
.535 .335 .40 .39 SXY Senex Energy ............... .40 +1 75753 .39 .40 - - .24 - -6.50 - 5.95 3.65 4.405 4.28 WHC Whitehaven Coal ........... 4.38 +5 60353 4.37 4.38 27.00 1.97 3.38 6.16 53.20 8.2
1.275 .58 .86 .78 SFX Sheffield Res................ .86 +5 1192 .805 .86 - - - - -.81 - .12 .013 - - WEL Winchester Energy ......... .035 - - .028 .033 - - - - -9.13 -
.017 .004 - - SHH Shree Min ................... .008 - - .007 .01 - - - - -.65 - .015 .004 .007 .007 WLC Wollongong Coal ........... .007 +.1 153 .007 .008 - - -.86 - -.79 -
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - 39.38 28.38 31.96 31.45 WPL Woodside Pet............... 31.85 +21 25237 31.85 31.86 135.41 f 1.17 24.84 4.25 158.40 20.1
.019 .011 - - SIH Sihayo Gold................. .014 - - .014 .02 - - - - -.12 - .19 .004 .09 .08 WML Woomera Min............... .09 +1.4 302 .076 .097 - - - - -5.17 -
.057 .011 .012 .012 SCI Silver City Min .............. .012 - 16901 .012 .013 - - - - .02 60.0 20.028 12.83 13.67 13.22 WOR WorleyParsons ............. 13.38 -6 39677 13.38 13.40 25.00 .93 -.25 1.87 23.30 57.4
.65 .315 .49 .47 SLR Silver Lake Res ............. .48 - 7791 .475 .48 - - .41 - 3.21 15.0 .295 .10 .125 .125 XAM Xanadu Mines ............. .125 - 1187 .125 .13 - - - - -.95 -
.091 .024 .042 .041 SVL Silver Mines................. .041 -.3 5679 .041 .042 - - - - -.46 - .018 .003 .003 .003 XST XState Res .................. .003 - 9337 .003 .004 - - - - -.24 -
.023 .005 .016 .016 SVLOB opt sep21 .................. .016 +.1 661 .016 .018 - - - - - - 5.95 2.60 3.24 3.00 YAL Yancoal Aust............... 3.11 +11 93 3.00 3.25 10.34 12.35 4.20 3.32 127.75 2.4
18.05 10.66 11.85 11.46 SGM Sims Metal Mgmt........... 11.55 -17 7001 11.53 11.56 53.00 f 1.91 9.82 4.59 101.10 11.4 7.60 4.79 5.54 5.50 ZEL Z Energy .................... 5.50 -1 87 5.30 5.50 31.60 2.39 .15 5.75 75.65 7.3
.014 .008 .01 .01 SRI Sipa Res..................... .01 - 58044 .01 .011 - - - - -.33 - .255 .078 .078 .078 ZNC Zenith Min................... .078 -.3 80 .071 .08 - - - - -.34 -
.024 .004 .006 .006 SI6 Six Sigma Metals........... .006 - 4852 .005 .006 - - - - -.19 - .018 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
.013 .002 - - SI6OC opt jul21 .................... .003 - - .002 .003 - - - - - - 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.23 6.75 82.73 .04 12.52 13.28 3.32 187.7
.35 .20 - - SMG Soon Min .................... .20 - - - .19 - - .01 - -.78 - .008 .004 - - ZMI Zinc Of Ireland .............. .005 - - .004 .005 - - - - -.08 -
31.87 16.38 27.74 27.10 SOL Soul Pattinson WH ......... 27.60 - 5371 27.60 27.61 56.00 f 1.99 13.46 2.03 111.47 24.8 .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
4.28 3.09 3.18 3.13 S32 South32 ..................... 3.15 +2 269026 3.14 3.15 14.16 f 2.47 2.77 4.50 34.91 9.0 .003 .001 - - ZMIOC opt jul21 .................... .001 - - .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.39 - - DMKT AMP Cap Dynamic Mkt..... 2.41 - - 2.40 2.42 - - - - - - 22.45 18.45 21.1121.01 ... DJRE SPDR DJ Global Reit 21.11 -2 101 20.97 21.52 67.34 p 2.31 - 3.19 155.25 13.6
2.88 2.44 2.66 2.66 GLIN AMP Cap Glb Infra .......... 2.66 -2 98 2.66 2.85 - - - - - - 22.91 19.10 19.66 19.57 WEMG SPDR Emerging Mkts....... 19.57 +8 25 19.23 19.84 50.94 3.70 - 2.60 188.27 10.4
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.48 - - 2.46 2.48 - - - - - - 20.00 17.83 18.30 18.24 WDIV SPDR Global Dividend...... 18.28 +8 37 18.15 18.75 -p - - - - -
5.06 4.78 ▼ 4.78 4.78 AGX1 Antipodes Global............ 4.78 -8 21 4.75 4.78 - - - - - - 26.01 25.34 25.78 25.78 GOVT SPDR Govt Bond............ 25.78 +8 1 25.25 25.89 54.59 1.37 - 2.12 74.85 34.4
10.18 9.83 9.97 9.94 HBRD BetaShares Active Aus Hyb 9.97 - 810 9.95 9.99 -p - - - - - 20.15 17.00 18.35 18.35 QMIX SPDR MSCI Qmix........... 18.35 +1 1 18.33 18.37 46.64 p 4.90 - 2.54 228.45 8.0
6.17 5.10 5.29 5.26 ASIA BetaShares As Tech......... 5.27 +4 1054 5.28 5.55 - - - - - - 410.39 322.50 365.57 365.00 SPY SPDR S&P 500 ETF ......... 365.28 -116 1 360.50 392.00 568.92 6.32 283.62 1.56 3598.29 10.2
16.86 12.66 16.40 16.10 BBOZ BetaShares Au Str Bear .... 16.12 -28 610 16.00 16.16 - - - - - - 13.80 11.90 12.41 12.24 SLF SPDR Prop Fund ............ 12.41 +9 298 12.34 12.69 107.84 p 1.43 12.59 8.69 154.02 8.1
17.53 14.25 14.45 14.33 HVST BetaShares DivHarv ........ 14.45 +7 157 14.20 14.50 160.78 p - - 11.13 -172.31 - 15.75 13.52 - - SSO SPDR Small Ords ........... 13.55 - - 13.55 13.91 33.22 p 7.31 - 2.45 242.80 5.6
19.15 13.43 14.61 14.51 GGUS BetaShares Gear US Eq .... 14.57 +5 137 14.26 14.57 - - - - - - 33.00 26.85 28.39 28.34 WXOZ SPDR World ex Aust ........ 28.37 +4 15 28.33 28.50 70.65 5.52 - 2.49 389.78 7.3
6.39 5.45 5.56 5.55 FOOD BetaShares Glb Agri ........ 5.56 +6 41 5.40 5.80 19.34 .64 - 3.48 12.32 45.1 23.68 20.92 21.28 21.24 WXHG SPDR Wld ex AuHdgd ...... 21.27 +4 119 20.50 21.34 51.08 3.98 - 2.40 203.12 10.5
8.12 6.26 6.49 6.47 BNKS BetaShares Glb Banks ..... 6.47 +1 107 6.12 6.80 - - - - - - 30.13 25.78 26.27 26.20 SYI SPDR MSCI Au Sel HDY.... 26.27 +9 226 25.57 26.19 168.79 p 1.04 - 6.43 176.03 14.9
7.48 5.50 6.19 6.17 HACK BetaShares Glb Cyber...... 6.17 +4 1351 6.15 6.30 - - - - 112.03 5.5 2.66 2.29 2.35 2.34 SWTZ Switzer Div Growth.......... 2.34 - 39 2.35 2.65 -f - - - - -
6.86 5.53 5.86 5.85 FUEL BetaShares Glb Engy ....... 5.86 +8 27 5.80 6.26 14.36 4.78 - 2.45 68.58 8.5 109.80 105.58 - - YTMAGL XTB AGL21 .................. 106.04 - - 105.78 106.03 - - - - - -
3.98 2.86 3.21 3.20 MNRS BetaShares Glb Gold ....... 3.20 +7 310 3.21 3.25 - - - - - - 103.77 101.785 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.42 101.67 - - - - - -
6.15 5.15 5.77 5.74 DRUG BetaShares Glb Hlth ........ 5.74 -2 49 5.70 6.10 20.09 1.07 - 3.50 21.48 26.7 105.40 102.50 103.58 103.58 YTMAP1 XTB APA23 .................. 103.58 +15 4 103.16 103.58 - - - - - -
15.09 14.70 - - INCM BetaShares Glb Inc ......... 14.72 - - 14.64 14.68 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.06 - - 110.81 111.06 - - - - - -
25.13 25.09 - - BNDS BetaShares LM Au Bd ...... 25.09 - - 25.10 25.13 - - - - - - 108.76 107.25 108.38 108.38 YTMAS2 XTB AST27 .................. 108.38 -1 1 107.88 108.38 - - - - - -
8.73 8.02 8.28 8.28 RINC BetaShares LM Real Inc .... 8.28 - 14 8.00 8.41 -p - - - - - 116.30 110.75 112.88 112.88 YTMAST XTB AST22 .................. 112.88 -1 - 112.56 112.88 - - - - - -
16.79 15.28 15.37 15.35 AUST BetaShares Mgd Risk Au... 15.35 +4 17 15.36 15.39 - - - - - - 109.50 101.21 101.59 101.59 YTMAWC XTB AWC19 ................. 101.59 +3 5 101.34 101.59 - - - - - -
12.97 11.01 11.84 11.82 WRLD BetaShares Mgd Risk Gl ... 11.82 -2 19 11.77 11.85 - - - - - - 111.13 105.56 106.63 106.61 YTMAZJ XTB AZJ20................... 106.63 +89 5 105.81 106.62 - - - - - -
15.26 14.37 14.39 14.39 QLTY BetaShares Glb Qual ....... 14.39 -2 100 14.39 14.40 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.56 101.81 - - - - - -
10.37 8.29 8.45 8.36 RBTZ BetaShares Glb Robot...... 8.38 -2 88 8.33 8.69 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.83 102.08 - - - - - -
21.00 16.68 18.73 18.65 UMAX BetaShares S&P 500........ 18.65 -5 57 18.60 18.99 90.70 2.45 - 4.86 221.83 8.4 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
17.41 12.28 - - AUDS BetaShares Str AuD......... 13.38 - - 13.17 13.55 - - - - - - 108.12 104.07 105.53 105.25 YTMDO1 XTB DOW22 ................. 105.25 -31 14 105.25 105.53 - - - - - -
15.87 11.99 14.85 14.82 YANK BetaShares Str USD ........ 14.82 -20 4 14.64 14.87 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
5.96 4.19 5.28 5.24 BBUS BetaShares US Str Bear .... 5.25 -2 697 5.23 5.27 - - - - - - 112.11 106.83 - - YTMDX1 XTB DXS25 .................. 107.75 - - 107.25 - - - - - - -
7.00 5.73 5.86 5.86 QAG BetaShares Agriculture..... 5.86 - 18 5.85 6.05 - - - - -98.41 - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.16 - - 103.28 - - - - - - -
25.70 25.44 25.55 25.53 QPON BetaShares Au Bk Snr ...... 25.53 -2 802 25.52 25.54 - - - - - - 101.16 99.879 - - YTMF04 XTB NAB18 .................. 100.71 - - - - - - - - - -
25.31 24.84 25.04 24.95 CRED BetaShares Au CorpBnd ... 25.04 +8 583 24.95 25.19 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.32 100.42 - - - - - -
18.73 15.92 16.24 16.00 EX20 BetaShares Au Ex20 ........ 16.11 +16 4423 16.04 17.20 - - - - - - 101.69 100.32 100.57 100.57 YTMF06 XTB SUN19 .................. 100.57 +2 4 100.57 100.67 - - - - - -
106.64 93.80 95.29 94.68 A200 BetaShares Au 200 ......... 95.25 +69 21 95.07 97.00 -p - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 100.98 - - 100.98 101.08 - - - - - -
16.88 14.43 15.20 15.13 FAIR BetaShares Au Sustain ..... 15.13 +6 189 14.50 15.31 - - - - - - 101.73 100.54 100.80 100.80 YTMF08 XTB BOQF19 ................ 100.80 +12 1 100.70 100.80 - - - - - -
11.00 8.30 8.33 8.31 QCB BetaShares Commods ..... 8.31 - 48 7.00 8.70 78.40 .79 - 9.43 61.83 13.4 102.31 100.82 ▼ 100.92 100.82 YTMF09 XTB MQGF20................ 100.92 -64 6 100.82 100.92 - - - - - -
8.49 7.40 7.56 7.56 EINC BetaShares LM Eq Inc ...... 7.56 +4 3 7.56 8.50 -f - - - - - 101.71 100.77 - - YTMF10 XTB NABF20 ................ 101.31 - - 100.64 100.74 - - - - - -
12.01 10.18 10.49 10.48 QFN BetaShares Financials...... 10.48 +8 15 10.36 11.04 47.70 .83 - 4.55 39.47 26.6 102.14 100.86 101.14 101.04 YTMF11 XTB WBCF20................ 101.14 +12 2 101.04 101.14 - - - - - -
6.36 5.18 5.58 5.55 QRE BetaShares Resources ..... 5.58 +7 64 5.49 5.59 7.23 16.99 - 1.30 122.81 4.5 102.07 ▲ 102.07 102.07 102.07 YTMF13 XTB ANZ22 .................. 102.07 - - 101.97 102.07 - - - - - -
14.76 13.09 14.64 14.53 BEAR BetaShares Au Bear ........ 14.53 -11 279 14.30 14.54 - - - - -156.86 - 100.90 ▲ 100.90 100.90 100.90 YTMF14 XTB BOQ21.................. 100.90 - - 100.80 100.90 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 15.18 - - 14.80 15.68 - - - - 67.50 22.5 100.81 ▲ 100.81 100.81 100.81 YTMF15 XTB NAB23 .................. 100.81 - - 100.71 100.81 - - - - - -
14.49 12.00 12.62 12.55 QAU BetaShares Gold ............ 12.62 +9 50 12.55 12.62 - - - - -15.57 - 100.98 ▲ 100.98 100.98 100.98 YTMF16 XTB WBC22 ................. 100.98 - - 100.88 100.98 - - - - - -
18.27 16.91 - - POU BetaShares GBP ............ 17.38 - - 17.25 17.68 6.91 27.63 - .40 190.89 9.1 101.31 ▲ 101.31 101.31 101.31 YTMF17 XTB AMP21.................. 101.31 - - 101.21 101.31 - - - - - -
37.16 30.35 33.36 33.26 QUS BetaShares US 1000........ 33.36 -6 3 32.50 33.43 103.80 3.91 - 3.11 405.74 8.2 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 102.69 - - 102.14 - - - - - - -
13.85 12.00 13.43 13.40 USD BetaShares US Dollar....... 13.43 -4 93 13.39 13.60 10.46 5.90 - .78 61.76 21.7 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.02 - - - - - - -
13.35 11.22 11.45 11.44 HEUR BetaShares WT Europe..... 11.45 +6 88 11.23 12.50 50.48 .85 - 4.41 42.98 26.6 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.29 102.54 - - - - - -
15.17 12.05 12.34 12.32 HJPN BetaShares WT Japan...... 12.33 +4 16 12.03 14.40 37.25 .76 - 3.02 28.21 43.7 109.82 104.45 105.20 105.18 YTMLL1 XTB LLC20................... 105.20 +5 1 104.51 105.20 - - - - - -
50.18 50.00 50.13 50.12 AAA BetaShares HighIntCash ... 50.12 -1 7459 50.12 50.14 101.65 .95 - 2.03 96.99 51.7 104.75 99.77 - - YTMLLC XTB LLC18................... 102.52 - - - - - - - - - -
21.70 15.20 15.59 15.48 OOO BetaShares Crude Oil....... 15.48 - 142 15.48 15.85 26.27 38.06 - 1.70 999.81 1.5 104.11 100.72 - - YTMMG2 XTB MGR23 ................. 102.83 - - 102.12 - - - - - - -
18.61 13.85 15.73 15.66 NDQ BetaShares Nasdaq 100 ... 15.71 -1 497 15.70 15.75 8.08 36.83 - .51 297.58 5.3 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.76 - - 106.34 106.83 - - - - - -
14.36 12.32 12.52 12.48 QOZ BetaShares RAFI Au 200 ... 12.52 +2 857 12.44 13.05 82.82 1.86 - 6.62 154.32 8.1 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 101.94 102.19 - - - - - -
9.15 7.91 8.19 8.15 YMAX BetaShares Au Yield ........ 8.16 +1 249 8.16 8.20 -p - - - - - 109.04 104.28 - - YTMNA1 XTB NAB21 .................. 106.12 - - 106.07 106.36 - - - - - -
3.56 3.01 3.06 3.06 SMLL BetaShares Au SmlCo...... 3.06 +2 95 3.06 3.07 - - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.08 101.33 - - - - - -
8.38 6.71 7.42 7.40 ETHI BetaShares Glb Sust........ 7.42 +1 258 7.21 7.47 - - - - 89.99 8.2 111.08 105.45 105.72 105.72 YTMQF1 XTB QAN20.................. 105.72 +1 2 105.72 105.97 - - - - - -
25.73 18.84 19.73 19.43 GEAR BetaShares Gear Au ........ 19.72 +41 1008 19.50 19.78 164.87 3.12 - 8.36 513.86 3.8 119.42 112.63 114.90 114.90 YTMQF2 XTB QAN21.................. 114.90 +25 5 114.65 114.90 - - - - - -
4.19 3.69 - - EIGA eInvest Income .............. 3.69 - - 3.76 3.79 - - - - - - 121.42 115.07 115.60 115.26 YTMQF3 XTB QAN22.................. 115.60 +2 26 115.26 115.60 - - - - - -
11.80 10.12 10.20 10.16 ZYAU ETFS ASX300 Yld ........... 10.19 +6 137 10.05 10.80 63.76 p 1.02 - 6.26 64.89 15.7 106.23 101.87 102.49 102.49 YTMSCG XTB SCG19.................. 102.49 +4 - 102.03 102.50 - - - - - -
51.99 46.49 47.00 46.76 ACDC ETFS Battery Tech .......... 46.76 +6 4 46.50 51.20 - - - - - - 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 110.81 111.60 - - - - - -
55.29 48.25 - - CORE ETFS Glb Core Infra......... 54.33 - - 52.50 55.00 - - - - 167.21 32.5 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.42 - - - - - - -
61.99 50.38 51.36 50.71 ROBO ETFS Robo Gl Robotics .... 50.74 +4 21 50.65 51.36 - - - - 8.71 582.5 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.50 104.24 - - - - - -
169.00 151.51 159.82 159.04 GOLD ETFS Physical Gold......... 159.63 +31 52 159.00 160.00 - - - - 63.17 252.7 110.14 105.56 - - YTMTCL XTB TCL21................... 107.33 - - 107.43 107.68 - - - - - -
151.78 115.26 - - ETPMPD ETFS Physical Palladium... 151.78 - - 150.92 152.04 - - - - - - 108.64 104.40 - - YTMTL1 XTB TLS22................... 105.27 - - 104.91 105.31 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 110.42 - - 110.96 111.23 - - - - - - 104.71 103.72 - - YTMTL2 XTB TLS27................... 103.89 - - 103.76 104.43 - - - - - -
132.17 119.26 128.21 128.21 ETPMPM ETFS Physical PM Bskt..... 128.21 - 1 128.51 129.10 - - - - - - 118.06 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.32 112.00 - - - - - -
22.05 18.47 19.49 19.00 ETPMAG ETFS Physical Silver ........ 19.49 +41 4 19.02 19.46 - - - - - - 102.87 100.73 101.46 101.46 YTMVC1 XTB VCX27 .................. 101.46 - 7 100.96 101.46 - - - - - -
48.99 44.85 - - CURE ETFS S&P Biotech .......... 46.24 - - 44.75 46.85 - - - - - - 101.47 ▲ 101.47 101.47 101.47 YTMVCX XTB VCX24 .................. 101.47 - - 100.97 101.47 - - - - - -
13.43 11.35 12.72 12.68 ZYUS ETFS S&P 500 Yld .......... 12.70 -14 12 12.72 13.49 80.13 1.36 - 6.31 109.16 11.6 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.17 103.42 - - - - - -
10.90 9.45 10.62 10.60 ZUSD ETFS Physical USD ......... 10.61 -4 95 10.58 10.65 5.09 1.12 - .48 5.72 185.5 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.32 102.57 - - - - - -
67.98 57.33 57.86 57.79 ESTX ETFS Euro Stoxx 50......... 57.79 +37 3 55.00 64.41 - - - - - - 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.10 104.74 - - - - - -
74.30 58.25 62.84 62.43 TECH ETFS MStar Gl Tech......... 62.60 +42 20 60.10 66.84 -p - - - 935.76 6.7 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.27 102.89 - - - - - -
4.22 4.11 - - FEMX Fidelity GEM ................. 4.12 - - 4.08 4.14 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.15 102.78 - - - - - -
2.58 2.26 2.31 2.31 INIF InvestSMART Au Inc ........ 2.31 +4 218 2.30 2.35 - - - - - - 20.03 19.943 - - MONY UBS IQ Cash................. 20.02 - - 20.00 20.02 - - - - - -
107.85 105.16 106.96 106.48 IAF iShares Comp Bnd.......... 106.67 +9 70 106.51 106.68 247.68 1.09 - 2.32 270.55 39.4 27.70 22.37 - - UBP UBS IQ MSCI Asia APEX 50 22.62 - - 21.74 23.00 26.20 4.83 - 1.16 126.46 17.9
100.36 100.12 100.32 100.30 BILL iShares Core Cash .......... 100.30 -1 70 100.24 100.32 - - - - - - 21.50 19.39 19.58 19.58 UBA UBS IQ MSCI Au ............ 19.58 +19 - 19.32 21.20 82.88 p 2.84 - 4.23 235.75 8.3
35.68 29.59 31.83 31.76 IWLD iShares Core Wld............ 31.79 +6 73 31.50 34.80 - - - - - - 22.96 20.35 - - UBE UBS IQ MSCI Eu Ethical .... 20.35 - - 20.23 20.30 58.09 2.84 - 2.85 164.80 12.3
34.70 30.92 31.46 31.46 IHWL iShares Core Wld AUD...... 31.46 +18 3 31.34 33.50 69.55 3.73 - 2.21 259.17 12.1 25.54 22.61 - - UBJ UBS IQ MSCI Japan ........ 22.61 - - 22.72 29.40 43.98 6.07 - 1.95 267.04 8.5
29.78 25.78 26.13 26.04 AUMF iShares Edge Au MF ........ 26.05 +10 2 26.09 27.00 - - - - 335.23 7.8 30.12 24.58 - - UBU UBS IQ MSCI US............ 27.50 - - 26.00 26.82 55.69 7.75 - 2.03 431.62 6.4
28.51 25.10 25.75 25.75 MVOL iShares Edge Au MVol ...... 25.75 +6 1 25.80 25.86 - - - - 573.01 4.5 21.47 19.13 19.39 19.39 ETF UBS IQ Au Qual ............. 19.39 +26 9 19.00 21.89 64.47 p 1.26 - 3.32 81.07 23.9
33.75 29.50 29.80 29.69 WDMF iShares Edge Wld MF....... 29.79 +8 20 29.71 35.00 - - - - - - 21.49 18.40 18.69 18.67 DIV UBS IQ Mstar Aus Div ...... 18.67 +27 75 18.46 19.03 102.45 p .94 - 5.49 96.16 19.4
30.33 26.69 28.56 28.45 WVOL iShares Edge Wld MVol..... 28.56 -7 23 28.45 28.56 - - - - - - 27.49 22.88 24.50 24.50 UBW UBS IQ MSCI WexAu ....... 24.50 +8 1 24.00 24.57 51.77 19.83 - 2.11 1026.36 2.4
100.47 100.18 100.43 100.41 ISEC iShares Enh Cash ........... 100.43 +1 25 100.41 100.43 - - - - 101.39 99.1 50.95 49.90 50.59 50.55 VACF Vngd Aus Corp FI ETF ...... 50.59 +7 38 50.57 50.60 - - - - - -
107.70 100.92 ▼ 101.20 100.92 IHCB iShares Gl Bnd Au........... 100.93 -17 59 100.92 101.22 430.31 - - 4.26 -16.13 - 17.65 17.25 17.39 17.36 PLUS VanEck Vect Au Corp Bond 17.39 +3 158 17.36 17.39 - - - - - -
108.56 100.51 101.54 101.24 IHHY iShares Gl HiYld Bd Au ..... 101.54 +86 11 100.80 102.00 759.46 .19 - 7.48 141.60 71.7 25.13 25.00 25.08 25.06 FLOT VanEck Vect Au Float ....... 25.06 -2 82 25.06 25.08 - - - - - -
120.00 104.15 105.02 104.75 IHOO iShares Gl 100 AUD ......... 104.86 +21 19 100.96 104.86 834.06 1.26 - 7.95 1054.63 9.9 28.48 24.30 25.54 25.50 MVB VanEck Vectors Banks...... 25.50 +19 48 24.95 26.99 138.00 p 1.04 - 5.41 143.08 17.8
118.46 114.02 116.98 116.54 ILB iShares Gov Infl.............. 116.98 +56 2 116.00 117.03 111.94 3.55 - .96 396.88 29.5 67.18 48.05 50.76 50.36 CETF VanEck Vectors ChinaAMC 50.36 -23 18 49.50 52.00 - - - - - -
286.99 224.00 253.74 250.50 IJH iShares S&P MidCap........ 251.34 +82 11 248.00 273.00 320.58 10.51 224.08 1.28 3368.87 7.5 5.25 4.96 5.16 5.13 CNEW VanEck Vectors China New 5.14 +9 155 5.02 5.14 - - - - - -
102.00 80.48 82.38 81.39 IKO iShares MSCI SKorea....... 81.56 -41 4 81.20 85.12 232.85 3.34 53.07 2.85 778.47 10.5 20.75 16.85 17.43 17.42 EMKT VanEck Vectors Emg Mkt... 17.43 +8 14 17.40 17.42 - - - - -43.30 -
54.99 44.77 - - ITW iShares MSCI Taiwan ....... 44.77 - 8287 43.97 52.96 109.02 - 35.99 2.44 -904.90 - 29.92 26.30 26.71 26.58 MVW VanEck Vectors Eq Wt ...... 26.67 +23 424 26.68 27.40 77.00 f 3.37 - 2.89 259.13 10.3
367.89 320.87 332.53 331.00 IHVV iShares S&P 500 AUD ...... 331.00 +8 8 330.00 332.02 993.69 3.82 - 3.00 3794.17 8.7 22.63 19.78 19.81 19.81 ESGI VanEck Vectors ESG Intl.... 19.81 -1 25 19.75 21.00 - - - - - -
415.28 324.79 369.37 367.51 IVV iShares S&P 500 ............ 368.50 -75 121 368.50 375.00 566.60 7.18 310.32 1.54 4067.32 9.1 24.75 22.29 - - FDIV VanEck Vect S&P Frk Div ... 22.97 - - 21.94 22.61 -f - - - - -
14.40 11.81 12.20 12.14 IHD iShares S&P High Div ....... 12.20 +7 125 11.95 13.00 74.18 p 1.04 - 6.08 76.86 15.9 30.79 24.65 27.39 27.33 GDX VanEck Vectors Gold ....... 27.33 +61 46 27.30 28.95 - - - - - -
25.26 21.96 22.65 22.55 ILC iShares S&P/ASX 20 ........ 22.65 +10 423 21.50 23.60 114.04 p 2.23 - 5.03 254.38 8.9 20.29 17.69 19.03 18.99 IFRA VanEck Vectors FTSE Infr .. 18.99 -8 6 18.90 19.50 75.00 p .69 - 3.95 51.77 36.7
26.44 23.09 23.50 23.30 IOZ iShares S&P/ASX 200....... 23.50 +21 744 23.44 24.00 99.84 p 2.35 - 4.25 235.07 10.0 29.52 25.41 25.70 25.59 MVE VanEck Vectors S&P Mid ... 25.70 +29 158 25.30 26.08 65.00 f 3.76 - 2.53 244.65 10.5
5.35 4.59 4.65 4.64 ISO iShares Small Ords.......... 4.64 +4 113 4.55 5.28 9.69 7.96 - 2.09 77.10 6.0 21.97 18.69 20.98 20.89 MVA VanEck Vectors Prop ....... 20.96 +11 19 20.70 21.28 101.00 2.10 - 4.82 212.13 9.9
127.50 90.20 106.63 105.95 IJR iShares S&P SmCap ........ 106.61 +62 40 106.32 106.62 115.80 12.44 90.57 1.09 1440.25 7.4 27.39 23.41 24.25 24.25 MVR VanEck Vectors Au Res..... 24.25 +22 12 23.50 24.65 60.00 f 7.03 - 2.47 421.53 5.8
104.32 101.50 103.20 103.20 IGB iShares Treasury............. 103.20 +5 1 102.92 103.88 215.66 1.20 - 2.09 259.06 39.8 21.29 18.28 18.52 18.51 MVS VanEck Vectors Sm Co ..... 18.52 +14 2 18.24 18.81 66.00 p 5.07 - 3.56 334.61 5.5
110.04 95.55 - - IHEB iShares US EmBdAu ........ 95.76 - - 95.80 98.50 540.01 - - 5.64 -346.15 - 66.04 51.85 61.19 61.05 MOAT VanEck Vectors MStar ...... 61.19 -36 20 61.10 61.55 - - - - - -
93.00 73.00 77.60 76.93 IAA iShares Asia 50 .............. 77.15 -4 70 77.13 77.30 118.98 11.77 68.73 1.54 1400.71 5.5 26.03 20.78 22.96 22.90 QUAL VanEck Vect WexAu Qual .. 22.96 +4 422 22.95 24.34 42.00 7.77 - 1.83 326.50 7.0
67.01 54.26 56.57 55.94 IZZ iShares China LCap......... 55.97 -23 108 55.95 56.08 163.60 - 55.74 2.92 -198.99 - 50.00 47.05 47.84 47.69 VIF Vngd Intl FI Idx Hdg ......... 47.78 +9 49 47.72 48.00 - - - - - -
64.70 56.23 57.10 56.80 IEU iShares Europe .............. 56.96 +43 154 56.85 58.99 153.21 3.15 54.71 2.69 482.03 11.8 51.00 46.15 46.29 46.20 VCF Vngd Intl Cr Sec H........... 46.22 +7 32 46.22 46.33 - - - - - -
89.37 68.50 82.27 81.70 IXJ iShares Glb Health .......... 82.00 -50 19 81.77 83.00 94.09 4.82 66.07 1.15 453.36 18.1 69.77 57.05 59.00 58.73 VAE Vngd FTSE Asia Ex Jpn..... 58.75 +12 18 58.50 59.75 - - - - - -
72.48 55.755 62.15 61.94 IOO iShares Glb 100 ETF ........ 62.09 +1 371 62.06 62.54 116.03 7.10 53.51 1.87 823.68 7.5 57.68 50.00 50.72 50.45 VEQ Vngd FTSE Eur Shares ..... 50.65 +34 70 50.60 50.80 - - - - - -
71.00 62.165 68.42 68.20 IXI iShares Glb Cons............ 68.20 -23 14 67.84 68.42 135.81 1.82 64.95 1.99 246.75 27.6 73.82 65.14 66.42 65.92 VEU Vngd All-World ex-US ...... 66.13 +56 246 65.98 66.76 - - - - - -
95.71 84.98 85.91 85.31 IVE iShares MSCI EAFE ......... 85.73 +43 90 85.30 85.94 233.92 - 77.34 2.73 -1875.33 - 49.39 48.07 48.73 48.63 VAF Vngd Aust FI Idx............. 48.70 +4 161 48.70 48.80 - - - - - -
65.13 53.77 55.90 55.19 IEM iShares MSCI Em Mkt ...... 55.26 -18 418 55.19 55.30 107.61 - 42.40 1.95 -1950.25 - 49.80 48.28 49.10 49.00 VGB Vngd Aust Govt Bond....... 49.05 +5 40 49.05 50.00 - - - - - -
84.51 74.01 75.43 74.52 IJP iShares MSCI Japan ........ 74.85 -1 161 74.24 77.95 95.28 - 61.29 1.27 -361.20 - 62.74 52.75 53.46 53.17 VHY Vngd Aust High Yield ....... 53.45 +5 230 53.45 53.60 -p - - - - -
2.80 2.24 ▼ 2.24 2.24 KSM K2 Au Small Cap Fund...... 2.24 -3 223 2.20 2.24 - - - - - - 65.25 57.15 58.86 58.86 VLC Vngd MSCI Au Large Co.... 58.86 +46 9 57.00 65.00 -p - - - - -
2.83 2.51 - - KII K2 Global Eqty .............. 2.51 - - 2.45 2.49 - - - - - - 83.88 71.919 78.75 77.00 VAP Vngd Aust Property ......... 78.75 - 101 78.83 79.20 -p - - - - -
3.49 2.93 3.21 3.19 MGE Magellan Glb Eq............. 3.21 +1 5834 3.20 3.30 - - - - - - 81.61 71.35 72.64 72.04 VAS Vngd Aust Shares ........... 72.62 +62 582 72.55 72.70 349.09 p .10 - 4.81 34.39 211.2
2.84 2.57 2.75 2.73 MICH Magellan Infra ............... 2.75 - 3025 2.74 2.75 - - - - - - 59.25 51.41 52.34 52.00 VSO Vngd MSCI Au Small Co.... 52.15 +45 18 52.18 54.90 257.01 1.92 - 4.93 494.43 10.5
3.22 2.92 3.01 3.00 MHG Magellan Glb Hdg........... 3.01 +1 355 2.90 3.01 - - - - - - 52.65 49.20 49.94 49.66 VDBA Vngd Div Bal ................. 49.94 +9 13 49.85 51.00 -p - - - - -
3.75 3.19 3.25 3.25 MOGL Montgomery Glb ............ 3.25 +3 92 3.24 3.36 - - - - - - 51.70 49.34 - - VDCO Vngd Div Conserv ........... 50.00 - - 49.87 50.56 -p - - - - -
17.69 16.06 17.19 16.90 PMGOLD Perth Mint Gold.............. 16.99 +5 245 16.83 17.16 - - - - - - 54.00 48.75 49.53 49.40 VDGR Vngd Div Growth ............ 49.52 +17 140 49.48 60.00 -p - - - - -
5.93 3.91 3.98 3.95 PAXX Platinum Asia Fd ............ 3.98 +3 212 3.97 4.75 - - - - - - 57.95 48.40 49.33 49.10 VDHG Vngd Div High Growth ...... 49.20 +10 37 49.21 50.15 -p - - - - -
5.75 4.39 4.44 4.41 PIXX Platinum Intl Fd.............. 4.44 +5 2043 4.42 4.44 - - - - - - 70.57 58.16 60.36 59.99 VGE Vngd FTSE Emerging ....... 59.99 +26 56 59.00 61.10 - - - - - -
20.67 20.29 20.57 20.52 RSM Russell Au Semi Bond ...... 20.53 -2 102 20.29 20.60 - - - - - - 50.09 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.00 - - 49.10 50.14 - - - - - -
20.39 19.91 20.11 20.06 RCB Russell Au Sel Corp Bnd ... 20.06 -1 177 20.04 20.15 - - - - - - 50.70 45.32 ▼ 45.32 45.32 VESG Vngd Ethic Int................ 45.32 -25 - 45.20 45.43 - - - - - -
21.25 20.55 21.00 21.00 RGB Russell Au Govt Bnd ........ 21.00 -3 - 20.89 21.12 - - - - - - 50.68 49.30 - - VBND Vngd Glb Agg Bond H ...... 49.64 - - 49.44 49.75 - - - - - -
26.03 22.86 23.29 23.16 RARI Russell Au Resp Inv ......... 23.29 +32 35 23.25 25.00 -p - - - - - 50.40 48.80 - - VBLD Vngd Glb Infra ............... 49.59 - - 49.12 49.23 - - - - - -
31.68 26.07 26.76 26.65 RDV Russell High Div ............. 26.76 +31 70 26.60 26.76 -p - - - - - 54.00 46.50 46.69 46.69 VVLU Vngd Glb Val Eq Act......... 46.69 +19 - 46.50 53.00 -p - - - - -
3.72 3.57 3.60 3.57 GROW Schroder Real Return....... 3.60 +1 570 3.57 3.59 - - - - - - 74.93 62.03 66.85 66.50 VGS Vngd MSCI Intl Sh........... 66.85 +13 296 66.71 67.00 - - - - - -
21.63 18.00 18.78 18.64 OZF SPDR 200 Financials ....... 18.78 +14 8 17.64 20.88 95.14 p .34 - 5.07 32.31 58.1 68.89 60.65 63.00 62.68 VGAD Vngd MSCI Intl Sh H ........ 62.91 +22 664 62.78 62.84 - - - - - -
60.12 52.52 53.45 53.04 STW SPDR 200 Fund ............. 53.45 +37 782 53.30 53.59 234.53 p 2.79 58.00 4.39 654.86 8.2 49.85 47.80 48.09 47.83 VISM Vngd Intl Small Cap ......... 48.09 +29 36 47.75 48.19 - - - - - -
11.43 9.44 10.04 9.96 OZR SPDR 200 Resources....... 10.00 +7 768 9.75 11.00 24.03 p 10.46 - 2.40 251.43 4.0 53.57 50.53 - - VMIN Vngd Glb Min Vol ............ 51.32 - - 51.37 51.67 - - - - - -
58.59 51.49 52.52 52.01 SFY SPDR 50 Fund............... 52.52 +39 189 52.01 55.00 258.02 p 2.23 56.71 4.91 574.60 9.1 210.99 165.50 187.50 186.88 VTS Vngd US Total Market....... 187.50 +9 66 187.50 187.88 - - - - - -
25.96 25.37 25.73 25.72 BOND SPDR Aust Bond ............ 25.73 +3 8 25.43 25.84 64.45 1.19 - 2.50 76.60 33.6 5.11 4.55 4.62 4.59 WCMQ WCM Qual Gl Growth....... 4.62 +7 160 4.57 4.62 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 .105 .105 8IH 8I Hldgs ...................... .105 - 10 .10 .105 - - .10 - -1.18 - 8.50 4.90 -- ......... LRT Lowell Res Fund 5.10 - - 4.91 5.40 - - - - - -
1.015 .75 - - 8EC 8IP Emerging ................ .85 - - .69 .84 4.00 .62 .99 4.71 2.47 34.4 1.80 1.42 1.67 1.62 MGG Magellan Glob Tr ............ 1.62 -1 7735 1.62 1.63 - - 1.61 - 16.83 9.6
1.27 1.00 1.09 1.085 AEG Absolute Equity Perf ........ 1.085 - 587 1.085 1.10 4.50 f 2.15 1.11 4.15 9.67 11.2 2.107 1.988 2.09 2.07 MXT MCP Master Income........ 2.08 - 5155 2.07 2.08 - - 2.00 - 7.38 28.2
1.30 1.025 1.125 1.12 ACQ Acorn Capital Invest ........ 1.125 +.5 328 1.11 1.125 6.20 f 3.81 1.18 5.51 23.60 4.8 .185 .16 - - MVT Mercantile Invest ............ .17 - - .165 .17 - - .18 - 2.36 7.2
.095 .076 - - AIQ Alternative Invest............ .095 - - .095 - - - .09 - -.45 - 104.75 99.486 - - MVTHA bvm6qu ..................... 103.00 - - 103.05 104.30 - - - - - -
.98 .84 .87 .86 AMH AMCIL........................ .86 +.5 130 .86 .87 4.25 f .56 .86 4.94 2.39 36.0 2.99 2.13 2.60 2.54 MFF MFF Capital Inv.............. 2.60 +6 1230 2.58 2.60 3.00 f 15.21 2.34 1.15 45.64 5.7
60.00 49.01 53.00 53.00 AYZ Aust Masters YF5 ........... 53.00 - 3 53.00 59.00 204.00 f .98 59.31 3.85 200.11 26.5 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - - 6.65 - - 7.08 - 66.09 10.0
22.972 19.00 - - AYK Aust Masters YF4 ........... 21.50 - - 18.50 21.50 94.00 f 1.09 22.79 4.37 102.61 21.0 4.83 4.29 4.37 4.32 MLT Milton......................... 4.37 +4 3208 4.35 4.37 19.00 f 1.04 4.03 4.35 19.80 22.1
1.37 1.045 1.095 1.07 APL Antipodes Global............ 1.095 +3.5 2890 1.09 1.095 -p - 1.15 - 10.30 10.6 2.82 2.54 2.64 2.59 MIR Mirrabooka Invest........... 2.59 -1 419 2.59 2.60 10.00 f .66 2.13 3.86 6.57 39.4
1.985 1.63 1.89 1.87 ALI Argo Global .................. 1.875 - 559 1.87 1.885 3.75 f 3.02 2.17 2.00 11.32 16.6 .91 .765 .775 .77 MA1 Monash Absolute ........... .775 +.5 310 .76 .785 1.00 f 7.49 .97 1.29 7.49 10.3
8.44 7.60 7.70 7.63 ARG Argo Invest................... 7.67 +2 1593 7.67 7.68 31.50 f .99 7.62 4.11 31.30 24.5 .01 .005 - - MA1OA opt may20................... .01 - - .005 .018 - - - - - -
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .205 .27 1.83 - .33 8.93 -29.69 - 1.11 .95 1.00 .985 MEC Morphic EEF................. .995 - 288 .995 1.00 -f - 1.16 - 8.38 11.9
.70 .15 - - AIB Aurora Global Inc Tr ......... .225 - - .15 .185 2.72 - .22 12.09 -33.08 -
4.53 2.12 - - AUP Aurora Prop.................. 2.30 - - 2.30 2.70 25.11 - 3.44 10.92 - - .035 .001 - - MECO opt nov18 ................... .001 - - - .001 - - - - - -
6.25 5.80 5.95 5.95 AYF Aust Enhanced .............. 5.95 +5 25 5.90 5.95 35.00 p .57 5.93 5.88 20.00 29.8 1.54 1.18 1.19 1.18 NCC NAOS Emerging Opp ....... 1.19 +1 104 1.17 1.19 7.25 f .96 1.18 6.09 6.94 17.1
6.44 5.96 6.09 6.02 AFI Aust Foundation............. 6.04 +3 3534 6.04 6.06 24.00 f .98 5.03 3.97 23.57 25.6 1.075 .91 - - NAC NAOS Ex-50 ................. .91 - - .90 .925 6.60 f 1.12 1.10 7.25 7.39 12.3
1.11 .96 ▼ .965 .96 ALF Aust Leaders Fund.......... .96 -.5 1634 .96 .965 2.00 f - 1.20 2.08 -2.53 - .95 .725 .755 .73 NSC NAOS Small Cap Opp ...... .73 -2 2615 .73 .745 6.85 f .41 .85 9.38 2.80 26.1
9.09 8.16 8.30 8.22 AUI Aust United Invest........... 8.30 +8 90 8.30 8.31 35.00 f 1.10 7.52 4.22 38.60 21.5 102.40 98.01 99.65 99.45 NSCG covm6qu.................... 99.65 +45 15 99.25 99.65 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.69 - - 1.66 1.70 - - - - - - 2.08 1.995 2.02 2.00 NBI NB Glb Corp Inc Tr .......... 2.00 -2 975 2.00 2.03 - - - - - -
.98 .74 .77 .76 BTI Bailador Tech Invest ........ .76 - 400 .76 .785 - - 1.10 - 3.04 25.0 .73 .42 .625 .62 NGE NGE Capital ................. .62 - 472 .62 .64 - - .80 - 19.72 3.1
1.06 .84 - - BST Barrack St Invest ............ .935 - - .88 .925 3.25 f 2.84 1.10 3.48 9.22 10.1 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .18 -f - .24 - -6.76 -
.13 .091 .098 .097 BEL Bentley Capital .............. .097 -.3 86 .097 .10 1.00 f - .12 10.31 -2.42 - .195 .165 .165 .165 OZG Ozgrowth .................... .165 -.5 550 .165 .17 .50 f 6.80 .21 3.03 3.40 4.9
1.773 1.46 1.485 1.475 BKI BKI Invest .................... 1.485 +1 1888 1.48 1.485 7.32 f .99 1.46 4.93 7.23 20.5 .017 .001 - - OZGOC opt aug19 ................... .001 - - .003 .009 - - - - - -
1.23 .685 .875 .86 BAF Blue Sky Alt Access......... .865 -.5 785 .86 .88 5.00 p .51 1.08 5.78 2.55 33.9 1.205 1.01 1.10 1.065 PIA Pengana Int Equ............. 1.07 -1 2246 1.075 1.08 7.00 f 1.43 1.23 6.54 10.04 10.7
1.375 .93 1.02 .98 CDM Cadence Capital ............ 1.02 +4.5 4062 1.015 1.02 8.00 f 1.69 1.23 7.84 13.50 7.6 .036 .002 - - PIAO opt may19................... .002 - - .002 .003 - - - - - -
35.02 30.47 ▼ 31.19 30.47 CIN Carlton Invest................ 31.00 +11 24 30.50 31.00 121.00 f 1.30 29.49 3.90 157.40 19.7 1.234 1.050 1.09 1.075 PIC Perpetual Equity............. 1.08 -1 866 1.08 1.085 6.30 f 1.55 1.12 5.83 9.78 11.0
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.05 - 14.00 f - - 6.97 - - 1.395 1.015 1.10 1.075 PAI Platinum Asia ................ 1.075 - 1291 1.065 1.075 10.00 f 1.43 1.01 9.30 14.32 7.5
1.035 .817 .90 .88 CBC CBG Capital ................. .88 -2 53 .88 .925 3.10 f 3.07 1.04 3.52 9.52 9.2 2.17 1.665 1.83 1.79 PMC Platinum Capital............. 1.79 -3.5 2037 1.79 1.815 10.00 f 1.77 1.51 5.59 17.66 10.1
1.015 .88 .925 .91 CYA Century Aust................. .925 +1 1089 .92 .925 4.09 f 1.92 1.06 4.42 7.87 11.8 1.14 .955 1.005 .99 PL8 Plato Inc Max ................ .995 +.5 3801 .985 .995 -f - 1.05 - 6.40 15.5
.97 .820 .87 .85 CAM Clime Capital ................ .85 - 510 .855 .87 5.00 f 1.77 .95 5.88 8.85 9.6 .013 .001 .001 .001 PL8O opt apr19.................... .001 - 2087 .001 .002 - - - - - -
1.025 .98 - - CAMG covm3wu ................... 1.00 - - 1.00 1.013 - - - - - - 1.38 1.00 1.045 1.015 PAF PM Capital Asian ............ 1.045 +2 51 1.02 1.045 4.50 f 1.76 1.05 4.31 7.92 13.2
1.305 1.15 - - CLF Concentrated Leaders...... 1.17 - - 1.16 1.24 5.75 f .45 1.27 4.91 2.58 45.3 1.35 1.115 1.15 1.13 PGF PM Capital Global........... 1.135 +1.5 1232 1.135 1.15 3.60 f 3.99 1.22 3.17 14.36 7.9
1.00 .87 .885 .87 CIE Contango Income........... .885 - 205 .88 .885 6.55 p .44 .92 7.40 2.85 31.1
1.335 1.005 1.025 1.025 CVF Contrarian Value Fd ......... 1.025 - 118 1.025 1.05 8.50 f 3.55 1.25 8.29 30.20 3.4 1.33 1.05 1.09 1.07 QVE QV Equities .................. 1.07 -.5 2081 1.07 1.075 4.20 f .96 1.11 3.93 4.05 26.4
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.79 - - 1.74 1.79 - - 1.78 - 19.88 9.0 1.37 1.17 - - RYD Ryder Capital ................ 1.17 - - 1.15 1.17 3.00 f - 1.34 2.56 -5.61 -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.19 - - 2.20 2.21 - - 2.17 - 20.59 10.6 .15 .015 - - RYDO opt dec18 ................... .025 - - .001 .019 - - - - - -
1.67 1.39 - - CD3 Cordish Dixon PEF III ....... 1.67 - - 1.62 1.66 - - 1.60 - .32 521.9 1.06 .87 ▼ .89 .87 SNC Sandon Capital Invest ...... .87 -2 56 .89 .91 7.00 f 1.00 .93 8.05 6.97 12.5
4.45 3.88 4.01 3.96 DUI Diversified United Inv ....... 4.00 - 291 3.99 4.00 15.00 f 1.10 4.22 3.75 16.50 24.2 2.09 1.69 1.75 1.73 SEC Spheria Emerging Co ....... 1.75 +2 705 1.75 1.76 -f - 2.02 - 15.70 11.1
3.76 3.15 3.24 3.22 DJW Djerriwarrh ................... 3.24 +1 1225 3.22 3.24 20.00 f .71 3.10 6.17 14.27 22.7 .29 .24 - - SVS Sunvest ...................... .28 - - .26 .28 - - .41 - -12.14 -
1.422 1.012 1.35 1.32 D2O Duxton Water................ 1.32 -3 311 1.31 1.32 -p - 1.36 - 3.28 40.2 1.54 1.25 1.285 1.28 TGG Templeton Global ........... 1.28 - 238 1.27 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 - - - - - - - .75 .61 .65 .65 TOP Thorney Opp ................ .65 - 231 .645 .65 1.50 f 3.96 .71 2.31 5.94 10.9
2.29 1.80 1.95 1.885 EGD Evans P Gl Disrupt .......... 1.95 +6 375 1.91 1.95 - - 1.95 - 55.13 3.5 .39 .20 .21 .20 TEK Thorney Tech ................ .21 +1 543 .205 .21 - - .25 - 2.30 9.1
1.165 .94 .98 .955 EAI Ellerston Asian Inv........... .98 +3 545 .98 .985 1.00 f 8.69 1.03 1.02 8.69 11.3 2.63 2.46 2.54 2.52 TGF Tribeca Global ............... 2.53 -1 708 2.55 2.60 - - - - - -
.14 .005 .005 .005 EAIO opt feb19.................... .005 - 893 .005 .01 - - - - - - 1.10 .88 .925 .915 URB URB Invest................... .92 -1.5 215 .92 .94 -f - 1.06 - 2.96 31.1
1.18 .955 1.00 .96 EGI Ellerston Global Inv ......... 1.00 +4 1163 .98 1.00 3.00 f 3.70 1.08 3.00 11.10 9.0 2.59 2.00 2.41 2.39 VG1 VGI Partners Global......... 2.41 +4 1571 2.40 2.41 - - 2.27 - 16.93 14.2
2.19 1.455 1.51 1.51 EGF Evans P Gl Flagship......... 1.51 +3 252 1.48 1.51 52.77 .37 1.55 34.95 19.68 7.7 1.17 1.00 1.05 1.05 WAA WAM Active.................. 1.05 +2.5 11 1.04 1.06 5.70 f 1.49 1.10 5.43 8.51 12.3
1.275 1.02 - - EAF Evans P Asia................. 1.08 - - 1.07 1.08 - - - - - - 2.52 2.01 2.23 2.19 WAM WAM Capital................. 2.22 +7 6953 2.20 2.22 15.50 f 1.25 1.94 6.98 19.30 11.5
1.20 .94 ▼ .99 .94 FPP Fat Prophets Gl PF .......... .99 +3 253 .945 .99 -p - 1.11 - 7.42 13.3 2.21 2.02 2.07 2.03 WGB WAM Global ................. 2.04 -1 1634 2.03 2.04 - - - - - -
1.25 .82 .835 .82 FPC Fat Prophets Gl Cont ....... .82 -1 770 .83 .86 - - 1.03 - 2.70 30.4 1.25 1.065 1.095 1.08 WLE WAM Leaders ............... 1.095 +1.5 5337 1.09 1.095 5.00 f 2.50 1.13 4.57 12.49 8.8
1.82 1.58 - - FSI Flagship Invest .............. 1.775 - - 1.69 1.775 7.75 f .28 1.78 4.37 2.20 80.7 1.57 1.21 1.28 1.255 WMI WAM Microcap.............. 1.28 +3.5 1252 1.275 1.28 -f - 1.23 - 28.27 4.5
2.104 1.42 - - FOR Forager Aust Shs Fnd....... 1.42 - - 1.425 1.44 - - 1.62 - 11.19 12.7 1.71 1.30 1.415 1.365 WAX WAM Research.............. 1.40 +4 825 1.40 1.41 9.50 f 1.22 1.16 6.79 11.58 12.1
1.355 1.13 1.18 1.17 FGX Future Generation Inv....... 1.175 +.5 5937 1.175 1.185 4.50 f 1.14 1.16 3.83 5.13 22.9 .89 .76 .83 .81 WMK Watermark Fund ............ .83 +2 1599 .815 .835 2.50 f - .95 3.01 -2.37 -
1.47 1.145 1.30 1.29 FGG Future Gen Global Inv....... 1.295 +1 993 1.29 1.295 1.00 f 3.74 1.31 .77 3.74 34.6 1.14 .955 1.055 1.03 WQG WCM Global Growth........ 1.055 +5.5 768 1.03 1.055 - - 1.18 - 12.00 8.8
1.17 .92 .94 .92 GC1 Glennon Small Comp ....... .94 +2 236 .925 .95 4.00 f 4.96 1.01 4.26 19.84 4.7
2.45 1.97 2.10 2.10 GFL Global Masters Fund ....... 2.10 +3 10 2.07 2.10 - - 2.06 - -1.26 - .036 .009 .011 .011 WQGO opt jun19 .................... .011 - 273 .011 .015 - - - - - -
1.18 1.02 1.08 1.05 GVF Global Value Fnd ............ 1.06 +1 1255 1.055 1.08 6.30 p 1.11 1.07 5.94 6.98 15.2 .96 .825 - - WDE Wealth Defender ............ .885 - - - - 4.00 f .54 1.00 4.52 2.16 41.0
2.02 1.94 2.00 1.995 GCI Gryphon Capital............. 2.00 - 1013 1.995 2.00 - - - - - - 1.215 1.05 1.075 1.075 WIC Westoz Inv ................... 1.075 - 135 1.075 1.085 6.00 f 3.87 1.19 5.58 23.20 4.6
.125 .058 - - HHY HHY Fund.................... .061 - - .061 .069 - - .08 - -2.90 - .13 .02 .035 .028 WICOC opt aug19 ................... .035 +1.5 625 .02 .035 - - - - - -
.53 .46 .51 .51 IBC Ironbark Capital ............. .51 +.5 2600 .505 .515 2.70 f .61 .53 5.29 1.66 30.7 4.90 4.32 ▼ 4.45 4.32 WHF Whitefield .................... 4.43 +8 433 4.40 4.43 18.75 f .95 4.76 4.23 17.79 24.9
.855 .745 - - KAT Katana Capital............... .76 - - .72 .755 3.00 f 4.37 .90 3.95 13.10 5.8 .922 .885 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.44 1.51 1.475 LSF L1 Long Short Fund......... 1.505 +5.5 15427 1.505 1.515 - - - - - - 107.00 102.00 104.00 104.00 WHFPB cpvr6qu ..................... 104.00 - 1 103.76 104.00 700.00 f - - 6.73 - -
.40 .26 .345 .345 LSX Lion Selection Grp .......... .345 - 3 .345 .36 - - .29 - -9.00 - .945 .85 .885 .87 WGF Watermark Gl Fd ............ .885 +1.5 1880 .875 .885 -p - 1.07 - -2.78 -
.03 .02 .03 .03 LSXOA opt apr20.................... .03 - 2 .03 - - - - - - - .465 .31 - - ZER Zeta Res ..................... .375 - - .36 .38 - - .42 - 20.30 1.8
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, NOVEMBER 22, 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 Santos Last Sale Price $5.78

STOIOA 3.50 18/10/19 1:1 2.65 2.66 2.60 -72 80
Cochlear Last Sale Price $167.29
COHKOE 133.50 31/12/29 1:1 33.78 33.79 33.50 +545 5
Wesfarmers Last Sale Price $31.32
WESLOE
WESLOD
28.06 31/12/29
29.43 31/12/29
1:1
1:1
4.25
2.88
4.26
2.89
4.28 +138
2.90 +41
20
58
Evolution Min Last Sale Price $3.18
EVNJOA 1.75 17/08/22 1:1 1.425 1.435 1.46 +7.5 6
Macq Grp Last Sale Price $114.20 SPDR 200 Fund Last Sale Price $53.45 CSL Last Sale Price $184.81 Genworth Mortg Ins Last Sale Price $2.19
MQGWOD 126.00 20/06/19 5:1 1.00 1.005 .995 +13 135 STWJOE 42.28 14/04/20 1:1 11.16 11.17 11.00 +59 3 CSLKOH 164.71 22/11/18 1:1 15.43 - 15.43 - 10 WorleyParsons Last Sale Price $13.38 GMAJOK 1.64 15/03/23 1:1 .54 .55 .57 -.5 40
Rio Tinto Last Sale Price $77.02 Suncorp Grp Last Sale Price $13.40 CSLKOE 111.81 31/12/29 1:1 73.00 73.01 70.92 -516 1 WORKOA 9.62 31/12/29 1:1 3.75 3.76 3.63 -25 160 Healthscope Last Sale Price $2.27
RIOWOD 83.00 20/06/19 5:1 .85 .855 .855 -2 180 SUNJOF 10.56 14/04/20 1:1 2.83 2.84 2.82 -43 10 CSLKOC 156.08 31/12/29 1:1 28.72 28.73 28.73 +602 15 Woodside Pet Last Sale Price $31.85 HSOJOZ 1.44 18/11/21 1:1 .825 .835 .85 +12.5 100
Telstra Corp Last Sale Price $2.97 Caltex Aust Last Sale Price $26.74 WPLKOL 28.99 23/11/18 1:1 2.86 - 2.86 -43 44
BetaShares DivHarv Last Sale Price $14.45
Equity Installment Warrants TLSIOD
TLSJOJ
2.63 23/11/18
1.83 15/03/23
1:1
1:1
.335
1.13
-
1.14
.335
1.15
-9
-10
60
200
CTXKOC 18.77 31/12/29
Crown Resorts Last Sale Price $11.75
1:1 7.97 7.98 8.02 +17 12 WPLKOC
WPLKOB
26.22
27.41
31/12/29
31/12/29
1:1
1:1
5.62
4.44
5.63
4.45
5.55
4.47
+5
+39
19
15 HVSJOA 12.51 17/08/22 1:1 1.69 1.99 1.93 -22 20
The A2 Milk Company Last Sale Price $9.90 TLSJOC 2.30 15/03/23 1:1 .66 .67 .68 -5.5 600 CWNKOA 10.04 31/12/29 1:1 1.70 1.71 1.595 +17.5 50
WPLLOD 29.50 31/12/29 1:1 3.44 3.45 3.35 - 16 James Hardie Ind Last Sale Price $15.37
A2MJOM 7.39 20/01/21 1:1 2.50 2.51 2.60 +63 100 Wisetech Global Last Sale Price $15.81 JHXJOM 12.82 20/01/21 1:1 2.54 2.55 2.60 -9 6
A2MJOJ 6.42 15/03/23 1:1 3.47 3.48 3.39 +48 18 WAM Capital Last Sale Price $2.22 CYBG Last Sale Price $3.60 WTCKOC 12.44 31/12/29 1:1 3.37 3.38 3.70 +96 14 L1 Long Short Fund Last Sale Price $1.50
WAMJOM 1.75 20/01/21 1:1 .465 .475 .475 -9 50 CYBKOC 3.48 23/11/18 1:1 .12 - .12 -84 200
Ansell Last Sale Price $22.92 WAMJOA 1.35 15/03/23 1:1 .86 .87 .87 -9.5 250 Comex Silver Futures LSFJOY 1.11 20/07/23 1:1 .39 .40 .38 -11.5 950
ANNSWT 10.20 30/06/20 1:1 13.57 13.61 13.49 -107 8 Domino’s Pizza Last Sale Price $45.70 ZSIKOA 12.42 31/12/29 .10:1 .28 .285 .285 +4.5 200 Magellan Fin Grp Last Sale Price $25.84
ANZ Banking Grp Last Sale Price $25.75 Westpac Banking Last Sale Price $25.68 DMPKOC 33.94 31/12/29 1:1 11.76 11.77 11.84 -685 25 MFGJOY 20.35 20/07/23 1:1 5.49 5.50 5.23 +18 9
WBCIOL 25.00 17/05/19 1:1 3.38 3.39 3.29 -42 12 DMPKOD 38.95 31/12/29 1:1 6.74 6.75 7.76 -203 3
ANZJOF
ANZJOG
15.62 14/04/20
22.23 14/04/20
1:1 10.13 10.14 10.15
1:1 3.52 3.53 3.37
-33
+35
31
21 Wesfarmers Last Sale Price $31.32
WESIOL 23.42 17/05/19 1:1 8.94 8.95 8.80 -434 1
Evolution Min Last Sale Price $3.18
EVNKOA 2.05 31/12/29 1:1 1.125 1.135 1.18 +20 28
Barrier Put Warrants Mineral Resources Last Sale Price $15.76
MINJOA 8.58 17/08/22 1:1 7.17 7.18 7.31 +345 140
ANZJOC 21.20 15/03/23 1:1 4.55 4.56 4.48 +17 25 The A2 Milk Company Last Sale Price $9.90
WESIOA 15.34 18/10/19 1:1 16.97 16.98 17.15 - 12 FlexiGroup Last Sale Price $1.48 A2MKOU 12.97 31/12/29 1:1 3.07 3.08 3.04 -29 200 Mesoblast Last Sale Price $1.33
Afterpay Touch Last Sale Price $11.12 WESJOF 21.15 14/04/20 1:1 10.17 10.18 10.18 -126 15 MSBJOY 0.98 20/07/23 1:1 .35 .36 .37 +8 300
APTJOY 9.25 20/07/23 1:1 1.86 1.87 1.84 +39 120 FXLKOD 1.13 31/12/29 1:1 .345 .355 .35 -5 175 A2MKOS 17.18 31/12/29 1:1 7.27 7.28 7.41 -22 242
WESSWA 7.22 30/06/22 1:1 27.81 27.84 27.46 -54 2 National Aust Bank Last Sale Price $24.23
Bellamys Aust Last Sale Price $7.55 Currency Warrant AUS/USD Boral Last Sale Price $5.19
BALJOW 5.09 20/07/23 1:1 2.46 2.47 2.45 +22 64
Woolworths Grp Last Sale Price $28.91 FXUKOA 0.69 31/12/29 100:1 4.49 4.52 4.48 +43 120 BLDKOP 5.93 31/12/29 1:1 .735 .745 .845 -24 32 NABJOI 16.82 14/04/20 1:1 7.40 7.41 7.48 +95 29
WOWSWW 9.87 30/06/20 1:1 19.78 19.80 19.44 +200 10 NABJOM 19.70 20/01/21 1:1 4.53 4.54 4.60 +65 10
Blackmores Last Sale Price $133.40 IOOF Hldgs Last Sale Price $6.71 Bank of Qld Last Sale Price $9.73
Woodside Pet Last Sale Price $31.85 IFLKOB 5.46 31/12/29 1:1 1.245 1.255 1.265 +5.5 640 BOQKOR 14.00 31/12/29 1:1 4.26 4.27 4.30 +33 20 NEXTDC Last Sale Price $5.85
BKLJOA 94.97 17/08/22 1:1 38.42 38.43 40.00 +411 6 WPLJOF 25.02 14/04/20 1:1 6.82 6.83 6.78 +15 1 NXTJOY 4.66 20/07/23 1:1 1.18 1.19 1.12 -53 100
Bank of Qld Last Sale Price $9.73 WPLJON 20.78 20/01/21 1:1 11.07 11.08 11.08 +58 26 Iluka Res Last Sale Price $8.14 C’wlth Bank of Aust Last Sale Price $70.63
ILUKOE 6.82 31/12/29 1:1 1.315 1.325 1.36 -70 30 CBALOS 73.25 31/12/29 1:1 4.12 4.13 4.12 -65 12 Orocobre Last Sale Price $4.50
BOQJOP 8.31 30/05/19 1:1 1.415 1.425 1.435 +4 220 Ymax Beta Aus20 OREJOY 2.54 20/07/23 1:1 1.95 1.96 2.03 +12 65
BOQJOJ 7.46 15/03/23 1:1 2.27 2.28 2.22 -16 10 CBAKOR 76.43 31/12/29 1:1 5.79 5.80 5.80 -76 10
YM1JOT 6.14 14/04/20 1:1 1.985 1.995 2.04 +15 20 JB Hi-Fi Last Sale Price $23.23 CBAKOT 78.18 31/12/29 1:1 7.55 7.56 7.75 -57 5 Rio Tinto Last Sale Price $77.02
C’wlth Bank of Aust Last Sale Price $70.63 JBHKOF 20.21 23/11/18 1:1 1.94 - 1.94 -208 30 CBAKOX 83.84 31/12/29 1:1 13.21 13.22 13.56 -104 2 RIOJOG 62.79 14/04/20 1:1 14.22 14.23 14.36 -45 10
CBAJOQ
CBAJOC
58.17 30/05/19
51.96 15/03/23
1:1 12.45 12.46 11.84
1:1 18.67 18.68 18.77
+8
-33
25
6 Barrier Call Warrants JBHKOD 18.31 31/12/29
Link Admin Hldg Last Sale Price $6.74
1:1 4.92 4.93 4.65 +80 133
Challenger Last Sale Price $9.47
CGFKOT 12.18 31/12/29 1:1 2.71 2.72 2.80 +47 8
Stockland Last Sale Price $3.66
SGPJOE 2.39 14/04/20 1:1 1.26 1.27 1.28 +51.5 25
Cochlear Last Sale Price $167.29 The A2 Milk Company Last Sale Price $9.90 LNKKOA 6.34 23/11/18 1:1 .545 - .545 -68.5 150
COHJOE 132.36 14/04/20 1:1 34.92 34.93 34.70 -2881 7 A2MKOG 5.59 31/12/29 1:1 4.31 4.32 4.42 +28 100 Domain Hldgs Aus Last Sale Price $2.49 The Star Entertain Last Sale Price $4.31
A2MKOH 6.62 31/12/29 1:1 3.27 3.28 3.20 +48 540 Lynas Last Sale Price $2.19 DHGKOP 2.85 31/12/29 1:1 .355 .365 .355 -6.5 60 SGRJOA 3.60 18/11/21 1:1 .705 .715 .695 -31 100
Computershare Last Sale Price $18.33 A2MKOC 7.31 31/12/29 1:1 2.58 2.59 2.66 +60 775 LYCKOA 1.10 31/12/29 1:1 1.085 1.095 1.08 -12 39
Domino’s Pizza Last Sale Price $45.70
CPUJOY 11.39 14/07/22 1:1 6.94 6.95 8.89 - 40 Magellan Fin Grp Last Sale Price $25.84 SPDR 200 Fund Last Sale Price $53.45
Aristocrat Leisure Last Sale Price $26.06 DMPKOT 68.77 31/12/29 1:1 23.07 23.08 22.97 +371 5 STWJOE 42.28 14/04/20 1:1 11.16 11.17 11.00 +59 3
Evolution Min Last Sale Price $3.18 ALLKOH 22.69 23/11/18 1:1 2.18 - 2.18 -187 8 MFGKOA 21.07 31/12/29 1:1 4.77 4.78 4.80 +30 20
Currency Warrant AUS/USD
EVNJOA 1.75 17/08/22 1:1 1.425 1.435 1.46 +7.5 6 Mineral Resources Last Sale Price $15.76 Suncorp Grp Last Sale Price $13.40
ALS Last Sale Price $7.27 FXUKOW 0.76 31/12/29 100:1 4.17 4.20 4.09 +19 25 SUNJOF 10.56 14/04/20 1:1 2.83 2.84 2.82 -43 10
Fortescue Metals Grp Last Sale Price $4.00 ALQKOA 5.44 31/12/29 1:1 1.82 1.83 1.98 -56 40 MINKOC 9.86 31/12/29 1:1 5.89 5.90 5.85 +330 138
Janus Henderson Last Sale Price $32.45
FMGIOB 2.50 23/11/18 1:1 1.495 1.50 1.485 -32.5 5 MINKOB 10.47 31/12/29 1:1 5.28 5.29 5.35 +327 650 JHGKOQ 38.86 31/12/29 1:1 6.40 6.36 6.36 -54 5
Telstra Corp Last Sale Price $2.97
Genworth Mortg Ins Last Sale Price $2.19 AMP Last Sale Price $2.42 Macq Grp Last Sale Price $114.20 TLSJOJ 1.83 15/03/23 1:1 1.13 1.14 1.15 -10 200
GMAJOK 1.64 15/03/23 1:1 .54 .55 .57 -.5 40
AMPLOB 1.91 31/12/29 1:1 .755 .765 .775 +2.5 675 MQGKOJ 94.24 31/12/29 1:1 19.96 19.97 19.00 +10 5 James Hardie Ind Last Sale Price $15.37 TLSJOC 2.30 15/03/23 1:1 .66 .67 .68 -5.5 600
AMPKOJ 1.98 31/12/29 1:1 .435 .445 .42 -2.5 150 MQGKOH 98.91 31/12/29 1:1 15.29 15.30 15.05 +120 34 JHXKOQ 18.33 31/12/29 1:1 2.95 2.96 3.22 -41 9 WAM Capital Last Sale Price $2.22
Healthscope Last Sale Price $2.27 Aveo Grp Last Sale Price $1.63 MQGLOM 109.93 31/12/29 1:1 6.77 6.78 6.46 +108 94 Mineral Resources Last Sale Price $15.76 WAMJOM 1.75 20/01/21 1:1 .465 .475 .475 -9 50
HSOJOZ 1.44 18/11/21 1:1 .825 .835 .85 +12.5 100 AOGKOA 0.98 31/12/29 1:1 .64 .65 .65 +2 100 MINKOP 19.62 31/12/29 1:1 3.86 3.87 3.74 -212 266 WAMJOA 1.35 15/03/23 1:1 .86 .87 .87 -9.5 250
BetaShares DivHarv Last Sale Price $14.45 Mesoblast Last Sale Price $1.33 MINKOW 24.82 31/12/29 1:1 9.01 9.05 9.04 -7 30
HVSJOA 12.51 17/08/22 1:1 1.69 1.99 1.93 -22 20
Afterpay Touch Last Sale Price $11.12 MSBKOE 1.04 31/12/29 1:1 .29 .30 .30 - 100 Wesfarmers Last Sale Price $31.32
APTKOB 9.56 23/11/18 1:1 .90 - .90 -73 487 National Aust Bank Last Sale Price $24.23 Macq Grp Last Sale Price $114.20 WESJOF 21.15 14/04/20 1:1 10.17 10.18 10.18 -126 15
iShares S&P/ASX 200 Last Sale Price $23.50 APTKOJ 10.04 23/11/18 1:1 .67 - .67 -43 100 NABKOG 19.96 31/12/29 1:1 4.27 4.28 4.23 +23 28
MQGLOV 121.39 31/12/29 1:1 9.69 9.72 9.93 +685 18 Woodside Pet Last Sale Price $31.85
IOZSWT 9.52 30/06/20 1:1 14.61 14.64 14.59 -217 24 APTKOH 8.68 31/12/29 1:1 2.43 2.44 2.43 +46 359 NABKOH 21.40 31/12/29 1:1 2.83 2.84 2.89 +25 130 Nine Entertainment Last Sale Price $1.70 WPLJOF 25.02 14/04/20 1:1 6.82 6.83 6.78 +15 1
James Hardie Ind Last Sale Price $15.37 Alumina Last Sale Price $2.23 NABKOF 21.99 31/12/29 1:1 2.24 2.25 2.30 +27 388 NECKOP 2.15 31/12/29 1:1 .45 .46 .46 -9 100 WPLJON 20.78 20/01/21 1:1 11.07 11.08 11.08 +58 26
JHXJOM 12.82 20/01/21 1:1 2.54 2.55 2.60 -9 6 AWCKOE 1.94 31/12/29 1:1 .28 .29 .28 -14.5 100 NABKOA 22.53 31/12/29 1:1 1.69 1.70 1.77 +51.5 223 Primary Health Care Last Sale Price $2.56 Ymax Beta Aus20
L1 Long Short Fund Last Sale Price $1.50 Bellamys Aust Last Sale Price $7.55 Newcrest Min Last Sale Price $21.08 PRYKOR 3.74 31/12/29 1:1 1.17 1.18 1.23 +15.5 13 YM1JOT 6.14 14/04/20 1:1 1.985 1.995 2.04 +15 20
LSFJOY 1.11 20/07/23 1:1 .39 .40 .38 -11.5 950 BALKOA 4.59 31/12/29 1:1 2.95 2.96 2.85 - 75 NCMKOB 17.26 31/12/29 1:1 3.81 3.82 3.76 +42 158 Rio Tinto Last Sale Price $77.02
Magellan Fin Grp Last Sale Price $25.84
MFGJOY 20.35 20/07/23 1:1 5.49 5.50 5.23 +18 9
BALKOF
BALKOB
5.22 31/12/29
5.67 31/12/29
1:1
1:1
2.32
1.87
2.33
1.88
2.38
1.87
+38
+31
70
210
Oil Search Last Sale Price $7.35
OSHKOC 6.66 22/11/18 1:1 .675 - .675 -7 25
RIOKOT
RIOMOU
88.85 31/12/29
93.23 31/12/29
1:1 11.83 11.84 11.91 +280
1:1 16.20 16.21 16.06 +186
4
20 Index Barrier Call Warrants
Mineral Resources Last Sale Price $15.76 Bapcor Last Sale Price $6.06 QBE Insurance Grp Last Sale Price $11.43 Treasury Wine Last Sale Price $14.29 DJIA MINI E-CBOT
BAPKOA 5.26 31/12/29 1:1 .795 .805 .815 -22.5 40 TWEKOP 16.14 31/12/29 1:1 1.845 1.855 2.12 -217 8 DJXKOG 23367.29 31/12/29 .01:1 15.51 15.54 15.37 -80 33
MINJOA 8.58 17/08/22 1:1 7.17 7.18 7.31 +345 140 QBEKOB 9.65 31/12/29 1:1 1.775 1.785 1.735 +5.5 20
Medibank Private Last Sale Price $2.50 BHP Last Sale Price $31.78 REA Grp Last Sale Price $75.77 WorleyParsons Last Sale Price $13.38 S&P500 EMINI Futures
BHPXOD 28.00 27/06/19 2:1 2.37 2.38 2.50 +15 50 WORKOR 17.09 31/12/29 1:1 3.71 3.72 3.62 +2 100 SPFKOM 2420.99 31/12/29 .01:1 3.18 3.19 3.16 -224 9
MPLIOA 1.75 18/10/19 1:1 .94 .95 .955 -27.5 60 REAKOB 63.65 31/12/29 1:1 12.12 12.13 12.08 +163 23 SPFKOH 2489.28 31/12/29 .01:1 2.24 2.25 2.25 +8 10
BHPKOF 25.58 31/12/29 1:1 6.19 6.20 6.17 -100 20
Macq Grp Last Sale Price $114.20 Rio Tinto Last Sale Price $77.02
MQGSWA 40.83 30/06/22 1:1 81.80 81.86 80.82
Mesoblast Last Sale Price $1.33
-228 1
BHPMOD
BHPKOJ
BHPLON
26.35
27.79
28.80
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
5.43
3.98
3.72
5.44
3.99
3.73
5.42
4.00
3.86
-79
-83
-54
34
10
20
RIOKOJ
RIOKOL
60.10
65.96
31/12/29
31/12/29
1:1 16.91 16.92 17.25
1:1 11.06 11.07 11.53
-240
+29
5
10
Barrier Installment Warrants S&P/ASX 200 Last Value 5691.3
XJOMOK
XJOKON
5461.01
5040.18
23/11/18
31/12/29
.01:1 1.315
.01:1 6.53
1.32 1.315 -86.5 1084
6.56 6.47 +66 10
BHPKOB 29.39 31/12/29 1:1 2.38 2.40 2.38 -69 420 RIOKOG 70.71 31/12/29 1:1 6.30 6.31 6.30 -60 20 The A2 Milk Company Last Sale Price $9.90
MSBJOY 0.98 20/07/23 1:1 .35 .36 .37 +8 300 A2MJOM 7.39 20/01/21 1:1 2.50 2.51 2.60 +63 100 XJOMOJ 5137.81 31/12/29 .01:1 5.56 5.59 5.27 +59 43
RIOLOI 74.52 31/12/29 1:1 4.23 4.25 4.24 -132 51 XJOMOG 5240.92 31/12/29 .01:1 4.53 4.56 4.43 +38 14
National Aust Bank Last Sale Price $24.23 Bingo Ind Last Sale Price $2.23 A2MJOJ 6.42 15/03/23 1:1 3.47 3.48 3.39 +48 18
NABIOD 22.00 23/11/18 1:1 2.24 - 2.31 +68 18 BINKOC 1.83 31/12/29 1:1 .39 .40 .365 +4.5 101 South32 Last Sale Price $3.15 XJOMOI 5291.01 31/12/29 .01:1 4.02 4.05 3.75 +24 10
S32KOA 2.72 31/12/29 1:1 .42 .43 .42 -26 500 ANZ Banking Grp Last Sale Price $25.75 XJOMOC 5342.01 31/12/29 .01:1 3.51 3.54 3.54 +50 338
NABSOG 10.63 13/12/19 1:1 13.92 13.93 13.89 -276 3 Blackmores Last Sale Price $133.40 ANZJOF 15.62 14/04/20 1:1 10.13 10.14 10.15 -33 31 XJOLOO 5377.49 31/12/29 .01:1 4.16 4.19 3.82 +46 200
NABJOI 16.82 14/04/20 1:1 7.40 7.41 7.48 +95 29 BKLKOD 92.06 31/12/29 1:1 41.33 41.34 43.40 +740 1 SpeedCast Intl Last Sale Price $3.27 ANZJOG 22.23 14/04/20 1:1 3.52 3.53 3.37 +35 21 XJOLOH 5535.12 31/12/29 .01:1 2.58 2.61 2.25 +15 135
NABSWR 15.20 30/06/20 1:1 10.56 10.58 10.47 +27 1 SDAKOA 2.09 31/12/29 1:1 1.175 1.185 1.145 -33.5 55 ANZJOC 21.20 15/03/23 1:1 4.55 4.56 4.48 +17 25
NABJOM 19.70 20/01/21 1:1 4.53 4.54 4.60 +65 10 Beach Energy Last Sale Price $1.55
NEXTDC Last Sale Price $5.85
NXTJOY 4.66 20/07/23 1:1 1.18 1.19 1.12 -53 100
BPTKOB 0.92 31/12/29 1:1
BlueScope Steel Last Sale Price $12.14
.625 .635 .635 -16 50 Sonic Healthcare Last Sale Price $22.62
SHLKOC 18.76 31/12/29 1:1 3.86 3.87 3.83 +9 10
Afterpay Touch Last Sale Price $11.12
APTJOY 9.25 20/07/23 1:1 1.86 1.87 1.84 +39 120 Index Barrier Put Warrants
BSLKOD 10.37 23/11/18 1:1 1.495 - 1.495 -85.5 157 Seven West Media Last Sale Price $0.69 Bellamys Aust Last Sale Price $7.55 DJIA MINI E-CBOT
Orocobre Last Sale Price $4.50 SWMKOC 0.61 22/11/18 1:1 .092 - .092 -1.8 600 BALJOW 5.09 20/07/23 1:1 2.46 2.47 2.45 +22 64 DJXMOT 27866.89 31/12/29 .01:1 46.51 46.54 46.24 +1324 1
OREJOY 2.54 20/07/23 1:1 1.95 1.96 2.03 +12 65 Carsales.com Last Sale Price $11.81 DJXKOT 29517.46 31/12/29 .01:1 69.27 69.30 69.15 +1083 1
CARKOB 9.53 31/12/29 1:1 2.28 2.29 2.25 +20 30 Sydney Airport Last Sale Price $6.63 Blackmores Last Sale Price $133.40
QBE Insurance Grp Last Sale Price $11.43 SYDKOA 5.27 31/12/29 1:1 1.355 1.365 1.37 +.5 54 BKLJOA 94.97 17/08/22 1:1 38.42 38.43 40.00 +411 6 Nasdaq 100 E-MINI
QBEIOL 8.00 17/05/19 1:1 3.78 3.79 3.79 +13 40 C’wlth Bank of Aust Last Sale Price $70.63 NDXKOX 7978.50 31/12/29 .01:1 19.29 19.31 19.24 +410 10
QBEIOA 6.00 18/10/19 1:1 5.83 5.84 5.87 -10 50 CBAKOF 55.64 31/12/29 1:1 14.98 14.99 14.66 +47 1 Telstra Corp Last Sale Price $2.97 Bank of Qld Last Sale Price $9.73
CBAKOH 60.05 31/12/29 1:1 10.58 10.59 10.15 +27 12 TLSKOA 2.77 22/11/18 1:1 .20 .20 .20 - 206 BOQJOP 8.31 30/05/19 1:1 1.415 1.425 1.435 +4 220 S&P500 EMINI Futures
Ramsay Health Care Last Sale Price $54.96 CBALOK 60.68 31/12/29 1:1 11.44 11.45 11.26 +81 25 TPG Telecom Last Sale Price $7.51 BOQJOJ 7.46 15/03/23 1:1 2.27 2.28 2.22 -16 10 SPFMOS 2950.69 31/12/29 .01:1 4.12 4.13 4.17 +59 10
RHCSWW 31.26 30/06/20 1:1 26.07 26.11 25.81 -263 2 CBAKOK 62.58 31/12/29 1:1 8.05 8.06 8.00 +76 20 SPFMOP 3025.40 31/12/29 .01:1 5.15 5.16 5.15 -4 50
TPMKOA 6.33 31/12/29 1:1 1.175 1.185 1.175 +5.5 18 C’wlth Bank of Aust Last Sale Price $70.63
Rio Tinto Last Sale Price $77.02 CBALOL 63.90 31/12/29 1:1 8.22 8.23 7.85 +32 10
Treasury Wine Last Sale Price $14.29 CBAJOQ 58.17 30/05/19 1:1 12.45 12.46 11.84 +8 25 S&P/ASX 200 Last Value 5691.3
RIOJOG 62.79 14/04/20 1:1 14.22 14.23 14.36 -45 10 CBALOD 65.53 31/12/29 1:1 6.60 6.61 6.63 +73 120 CBAJOC 51.96 15/03/23 1:1 18.67 18.68 18.77 -33 6 XJOLOS 5710.26 31/12/29 .01:1 1.14 1.165 1.33 -68 1200
TWEKOA 10.37 31/12/29 1:1 3.91 3.92 3.77 +56 370 XJOLOP 5769.74 31/12/29 .01:1 1.73 1.76 1.94 -31 50
Stockland Last Sale Price $3.66 Challenger Last Sale Price $9.47 TWEKOC 11.78 31/12/29 1:1 2.50 2.51 2.50 +73 220 Cochlear Last Sale Price $167.29 XJOLOR 5906.85 31/12/29 .01:1 3.10 3.13 3.25 -35 115
SGPJOE 2.39 14/04/20 1:1 1.26 1.27 1.28 +51.5 25 CGFKOC 7.68 31/12/29 1:1 1.775 1.785 1.755 -9.5 25 COHJOE 132.36 14/04/20 1:1 34.92 34.93 34.70 -2881 7
Westpac Banking Last Sale Price $25.68 XJOQOX 6116.38 31/12/29 .01:1 4.20 4.23 4.28 -42 658
The Star Entertain Last Sale Price $4.31 Cimic Grp Last Sale Price $42.06 WBCLOB 22.93 31/12/29 1:1 3.34 3.35 3.13 - 31 Computershare Last Sale Price $18.33 XJOMOQ 6367.17 31/12/29 .01:1 6.71 6.74 6.71 +25 20
SGRJOA 3.60 18/11/21 1:1 .705 .715 .695 -31 100 CIMKOA 35.18 31/12/29 1:1 6.88 6.89 6.84 -436 15 WBCMOB 23.52 31/12/29 1:1 2.15 2.16 2.05 +42 562 CPUJOY 11.39 14/07/22 1:1 6.94 6.95 8.89 - 40 XJOKOS 6540.63 31/12/29 .01:1 9.01 8.47 8.47 -49 49
10
Tables
Share Options
VOLUME TRADED FOR THURSDAY, NOVEMBER 22, 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
Nov 18 182.00 4.74 3.00 10 360 30.60 .66 47.65 Dec 18 22.00 .24 .24 320 4686 24.50 .30 14.33
CALL OPTIONS Nov 18
Nov 18
184.00
186.00
3.47
2.42
3.31
2.27 15
1 330 29.60 .56
152 28.80 .46
65.67
59.62
Jan 19
Jan 19
18.01 3.21
21.00 .89
3.20
.82
28
70
- 27.70 .93
727 23.30 .58
3.79
21.91
Woodside Pet Last Sale Price $31.85
Nov 18
Nov 18
31.51
32.50
.71
.23
.60
1.05
50 - 29.60 .62 53.00
300 461 27.40 .31 33.66
C’wlth Bank of Aust Last Sale Price $70.63
Nov 18
Nov 18
70.00
63.01 .00
- .06
.02
90
20
215
160
20.60
28.60
-
-
31.01
-
AGL Energy Last Sale Price $18.66 Nov 18 186.01 2.41 1.60 3 431 28.80 .45 59.50 Jan 19 21.50 .65 .61 100 13950 23.00 .48 17.45 Dec 18 29.87 2.36 - 50 144 31.20 .80 15.02 Nov 18 66.00 .03 .05 50 6183 25.90 -.03 1.61
Jan 19 20.00 .18 .19 80 330 19.30 .24 5.50 Nov 18 188.00 1.60 1.28 175 1657 28.20 .35 39.50 Jan 19 22.00 .47 .46 71 1003 23.00 .38 12.58 Dec 18 31.85 .98 .89 148 728 27.50 .54 38.73 Nov 18 67.00 .06 .32 50 2150 24.50 -.05 3.88
Jun 19 21.01 .27 .28 20 105 19.30 .31 2.42 Nov 18 190.00 1.01 .75 95 1281 27.80 .25 25.06 Feb 19 21.50 .84 .80 40 77 23.50 .51 15.90 Dec 18 31.86 .98 .89 50 569 27.50 .54 38.73 Nov 18 69.00 .26 .27 56 1302 21.60 -.20 16.47
Sep 19 19.51 .55 .53 25 214 18.60 .54 3.48 Nov 18 190.01 1.01 .34 20 373 27.80 .25 24.93 Sep 20 35.00 .30 .30 80 309 25.20 .14 .78 Dec 18 32.34 .74 .68 10 563 26.90 .46 29.24
Nov 18 192.00 .60 .36 80 503 27.60 .17 14.94 Nov 18 69.01 .26 .63 90 1135 21.60 -.20 16.47
Dec 20 33.00 .52 .51 65 585 25.20 .22 1.19 Dec 18 32.84 .54 .52 860 916 26.40 .37 21.34 Nov 18 70.00 .51 .42 110 1172 20.40 -.36 32.94
Amcor Last Sale Price $13.27 Nov 18 194.00 .36 .33 160 1093 27.60 .11 8.89 Dec 18 33.34 .39 .35 60 325 26.10 .30 15.21
Dec 18 13.25 .28 .20 200 590 18.20 .56 25.13 Nov 18 198.00 .11 .12 110 976 28.00 .04 2.72 OR8 Nov 18 70.01 .52 1.05 50 4129 20.40 -.36 33.27
Dec 18 13.75 .10 .06 10 1300 18.00 .27 9.48 Nov 18 200.00 .06 .07 425 2362 28.20 .02 1.48 Jun 19 0.01 6.87 - 32000 - - - - Dec 18 33.84 .27 .24 310 1431 25.90 .23 10.67 Nov 18 71.00 .95 .90 245 592 19.60 -.56 37.79
Dec 18 14.00 .05 .04 850 1929 18.10 .17 4.74 Nov 18 204.01 .01 1.25 50 143 28.80 - .37 Dec 18 35.83 .06 .07 331 866 26.20 .06 2.17 Nov 18 71.01 .96 .83 50 1069 19.60 -.56 37.47
Origin Energy Last Sale Price $6.79 Dec 18 35.84 .06 .06 92 842 26.30 .06 2.17 Nov 18 72.01 1.63 3.15 30 1048 19.20 -.76 15.83
Jan 19 14.00 .12 .07 8 154 16.00 .27 4.94 Dec 18 150.01 35.37 27.60 84 178 44.90 .96 3.85 Jan 19 6.50 .53 .52 50 10 32.00 .68 20.16
Jan 19 14.75 .03 .03 575 598 16.90 .09 1.29 Dec 18 184.00 6.22 5.75 5 390 27.90 .56 36.84 Jan 19 31.50 1.53 1.49 35 55 24.60 .60 21.13 Nov 18 77.01 6.37 6.55 44 377 27.40 -1.00 -
Jan 19 7.26 .16 - 70 - 29.20 .34 13.44 Jan 19 32.50 1.00 .96 50 88 23.70 .48 18.00 Nov 18 79.01 8.37 8.47 9 69 35.20 -1.00 -
Feb 19 14.25 .12 .09 54 - 15.60 .25 3.59 Dec 18 188.00 4.19 4.20 220 708 27.00 .45 28.54 Feb 19 7.26 .22 - 70 - 28.60 .38 12.85
Apr 19 14.00 .22 .17 575 - 15.50 .40 3.96 Dec 18 190.00 3.37 3.00 298 1778 26.60 .39 22.95 Jan 19 33.00 .80 .77 40 1176 23.30 .42 14.32 Dec 18 68.00 .28 .44 70 265 21.20 -.16 9.47
Mar 19 8.26 .06 .06 90 90 27.70 .16 2.33 Jan 19 33.51 .62 - 40 - 23.00 .35 11.10 Dec 18 71.00 1.19 1.14 50 - 18.20 -.53 28.08
Jun 19 13.76 .38 .35 27 59 15.50 .52 4.73 Dec 18 192.00 2.69 2.45 210 217 26.30 .33 18.32 Jun 19 10.01 .01 .03 50 100 26.60 .05 .37
Jun 19 14.01 .30 .34 40 50 15.50 .46 3.79 Dec 18 198.00 1.26 .65 230 535 25.90 .19 8.62 Jan 19 34.51 .36 .33 20 30 22.50 .24 6.45 Dec 18 63.00 .10 .28 3 686 25.10 -.04 1.69
Jun 19 14.75 .14 .14 57 57 15.50 .30 1.83 Dec 18 200.00 .97 .85 75 696 25.90 .16 6.64 Orica Last Sale Price $17.41 Feb 19 32.00 1.55 1.47 15 - 24.40 .56 19.31 Dec 18 64.00 .13 .30 70 1725 24.00 -.06 2.32
Dec 18 200.01 .96 3.56 50 142 25.90 .16 6.57 Nov 18 18.00 .05 .05 9 30 24.10 .17 13.10 Mar 19 29.86 3.02 - 52 - 26.90 .73 9.29 Dec 18 65.00 .18 .22 60 3700 22.90 -.08 3.30
AMP Last Sale Price $2.42 Dec 18 202.00 .73 .65 25 240 25.90 .13 5.01 Feb 19 18.00 .43 .40 20 10 18.50 .44 9.80 Mar 19 31.36 1.76 2.11 55 507 25.50 .62 11.51 Dec 18 66.00 .26 .26 569 6006 21.70 -.11 4.63
Nov 18 2.50 .04 .03 250 1043 54.60 .35 75.41 Dec 18 206.00 .42 .20 2 987 26.10 .08 2.89 Mar 19 37.82 .18 - 52 325 23.30 .15 1.67 Dec 18 66.01 .26 .33 20 265 21.70 -.11 4.63
Nov 18 2.70 .01 .01 750 5804 58.80 .10 16.97 OZ Min Last Sale Price $8.81 Jun 19 38.82 .30 .58 30 47 22.30 .19 1.60 Dec 18 67.00 .36 .35 176 2182 20.60 -.15 6.50
Dec 18 210.01 .24 .85 50 457 26.30 .05 1.63 Nov 18 8.75 .21 .63 100 460 35.90 .57 77.68
Jan 19 2.60 .09 .10 15 400 38.00 .38 20.03 Jan 19 174.00 15.00 13.30 3 3 27.10 .75 12.93 Jun 19 39.32 .27 .23 10 82 22.30 .17 1.39 Dec 18 67.01 .36 .42 20 130 20.60 -.15 6.50
Jan 19 3.50 .01 .01 10 668 49.60 .05 2.12 Jan 19 8.75 .47 - 100 - 29.20 .58 26.54 Sep 19 37.83 .54 .88 20 64 22.50 .31 2.00 Dec 18 68.00 .52 .62 40 1796 19.60 -.21 9.27
Jan 19 176.00 13.51 13.03 5 12 26.60 .72 14.50 Jan 19 9.00 .34 - 250 60 28.50 .49 22.33
Mar 19 2.80 .09 .09 2000 190 41.80 .35 10.69 Jan 19 180.00 10.76 10.55 13 55 25.70 .65 18.36 Dec 19 27.87 4.97 5.00 50 - 25.80 .79 2.89 Dec 18 68.01 .52 1.27 50 330 19.60 -.21 9.27
Jun 19 3.20 .05 .05 500 585 36.70 .23 3.46 Jan 19 188.00 6.28 6.00 120 20 24.30 .49 19.38 Qantas Airways Last Sale Price $5.68 Jun 20 33.84 2.22 - 55 - 23.80 .63 4.37 Dec 18 69.00 .75 .75 121 4872 18.70 -.29 13.36
ANZ Banking Grp Last Sale Price $25.75 Jan 19 192.00 4.59 4.55 25 74 23.80 .41 14.16 Jan 19 5.75 .21 - 150 - 25.40 .51 21.59 Dec 18 69.01 .74 1.21 110 831 18.70 -.29 13.28
Nov 18
Nov 18
Nov 18
25.50
25.50
26.00
.25
.47
.20
.07
.43
.18
100
200
410
108
550
1714
36.30
22.60
21.20
1.00
.64
.39
38.09
35.44
- Jan 19
Jan 19
Jan 19
204.00
206.00
208.00
1.56
1.29
1.05
3.30
.70
-
40
40
2
96 23.10 .19
672 23.10 .16
2 23.10 .14
4.81
4.00
3.26
QBE Insurance Grp Last Sale Price $11.43
Nov 18 10.76 .69 .62 65 135 33.50 .91 9.98
PUT OPTIONS Dec 18
Dec 18
Dec 18
70.00 1.07 1.02
70.01 1.07 1.72
71.00 1.51 1.55
20
217
180
1181
2216
1533
17.90 -.39
17.90 -.39
17.40 -.51
19.07
19.07
20.40
Nov 18 11.50 .12 .08 250 13552 24.20 .45 47.90 AGL Energy Last Sale Price $18.66
Nov 18 26.01 .20 .16 240 629 21.20 .39 34.55 Jan 19 214.00 .59 3.65 40 231 23.40 .09 1.84 Dec 18 11.00 .58 .50 525 2262 25.00 .74 16.52 Dec 18 73.01 2.79 2.85 10 609 16.80 -.75 7.22
Nov 18 26.50 .06 .04 20 646 20.30 .17 10.63 Jan 19 216.00 .48 - 40 40 23.50 .07 1.50 Nov 18 18.50 .17 .24 30 403 23.10 -.38 40.34 Dec 18 76.01 5.41 - 40 250 17.80 -1.00 .45
Feb 19 174.00 16.65 16.60 12 12 27.30 .73 12.54 Dec 18 11.01 .57 .46 65 354 24.90 .74 16.52 Nov 18 19.01 .45 .61 26 164 23.10 -.71 24.45
Dec 18 27.00 .04 .04 500 - 18.10 .10 3.78 Dec 18 11.50 .26 .30 525 4645 22.30 .50 28.08 Dec 18 82.01 11.32 11.58 1 366 25.80 -1.00 -
Dec 18 25.00 1.05 1.04 10 180 20.90 .73 14.91 Feb 19 188.00 8.24 7.52 20 10 25.20 .52 17.70 Nov 18 20.51 1.84 1.79 75 85 22.80 -1.00 - Jan 19 69.00 1.22 1.22 350 865 17.30 -.32 9.81
Feb 19 200.00 3.76 3.50 100 135 24.00 .32 8.07 Dec 18 12.00 .07 .06 56 1857 20.80 .23 8.26 Nov 18 21.51 2.85 3.10 90 303 22.60 -1.00 -
Dec 18 25.50 .71 .68 100 196 19.70 .61 22.48 Feb 19 12.50 .12 .10 30 35 19.00 .23 3.99 Jan 19 69.01 1.21 1.27 20 5 17.30 -.32 9.73
Dec 18 25.51 .70 .69 140 973 19.70 .61 22.73 Mar 19 150.01 36.61 34.00 10 - 32.10 .90 2.81 Dec 18 18.50 .37 .40 18 567 22.10 -.41 24.96 Jan 19 70.00 1.56 1.51 160 900 16.80 -.39 12.64
Dec 18 26.00 .43 .43 75 350 18.80 .47 21.26 Jun 19 156.00 33.95 33.50 6 2 28.50 .85 4.66 Rio Tinto Last Sale Price $77.02 Dec 18 20.01 1.42 1.01 75 70 23.30 -.87 4.72 Jan 19 71.01 1.99 - 30 20 16.30 -.48 12.96
Dec 18 26.50 .24 .23 215 1730 18.10 .32 11.73 Jun 19 180.00 17.32 15.54 50 177 25.70 .66 11.33 Nov 18 76.00 1.02 - 10 10 36.90 1.00 - Dec 18 21.51 2.83 1.67 90 260 22.60 -1.00 - Jan 19 77.01 6.37 6.20 4 - 16.00 -1.00 -
Dec 18 27.00 .12 .10 178 1500 17.70 .20 5.87 Jun 19 188.00 13.03 - 12 10 24.80 .57 11.80 Nov 18 77.00 .02 .09 1350 50 29.30 .63 - Jan 19 17.00 .14 .26 10 195 22.80 -.13 4.13 Jan 19 79.01 8.27 8.20 9 112 17.20 -1.00 -
Dec 18 27.50 .06 .12 200 2936 17.30 .10 2.69 Caltex Aust Last Sale Price $26.74 Nov 18 78.00 - - 200 440 24.60 - - Jan 19 17.50 .22 .28 30 214 21.80 -.20 6.72 Feb 19 65.00 1.08 1.15 20 25 19.40 -.15 6.07
Dec 18 29.00 .00 .03 493 8052 17.00 - .15 Nov 18 26.50 .49 .37 20 20 24.30 .62 43.51 Nov 18 76.00 1.89 2.45 10 575 30.80 .64 51.54 Jan 19 18.00 .35 .42 10 245 21.40 -.29 10.70 Mar 19 65.01 1.37 .95 82 1383 19.00 -.17 5.57
Jan 19 26.00 .65 .60 150 1110 16.90 .52 14.29 Nov 18 27.00 .24 .16 1 1 23.60 .40 40.95 Nov 18 76.01 1.85 2.29 50 488 29.90 .64 49.76 Jan 19 19.50 1.09 1.16 8 260 19.70 -.68 7.79 Mar 19 70.00 3.25 3.10 50 252 17.00 -.39 13.22
Jan 19 26.50 .42 .41 77 461 16.40 .41 9.41 Nov 18 77.00 1.25 1.60 50 812 28.80 .52 72.57 Mar 19 18.01 1.00 - 26 10 25.70 -.34 15.40 Jun 19 64.00 1.79 1.81 50 9378 19.20 -.18 4.24
Mar 19 19.01 6.88 6.90 30 309 19.90 1.00 1.51 Crown Resorts Last Sale Price $11.75 Nov 18 77.01 1.24 4.80 100 599 28.70 .52 72.57 Amcor Last Sale Price $13.27 Jun 19 66.01 2.31 - 50 20 18.40 -.23 5.48
Mar 19 26.50 .76 .80 3 1103 16.70 .48 8.48 Feb 19 13.00 .09 .08 100 - 18.50 .19 2.87 Nov 18 78.00 .77 .82 479 2552 27.60 .39 45.32 Jun 19 70.00 3.96 5.30 25 28 17.10 -.38 9.39
Feb 19 13.50 .04 .04 100 - 19.10 .10 1.52 Nov 18 13.50 .28 .17 80 320 19.10 -.73 18.91
Mar 19 27.00 .56 .58 29 1927 16.40 .41 6.31 Nov 18 78.01 .76 .67 67 1353 27.60 .39 45.02 Nov 18 13.75 .49 .28 40 230 20.50 -.90 5.16 Sep 19 62.00 2.34 2.42 20 - 19.40 -.15 3.91
Jun 19 26.00 1.21 1.22 300 930 17.00 .60 7.84 Sep 19 11.76 .65 .58 25 - 20.10 .64 6.53 Nov 18 79.00 .43 .67 285 2993 26.90 .26 25.77 Dec 19 70.00 5.92 6.00 1 1059 16.40 -.36 7.79
Nov 18 14.00 .73 .40 30 4300 22.30 -.98 1.72
Jun 19 27.00 .77 .78 250 2008 16.50 .49 4.97 CYBG Last Sale Price $3.60 Nov 18 79.01 .43 .55 50 741 26.90 .26 25.47 Mar 19 13.00 .46 .32 80 480 16.20 -.34 9.96 Dec 20 66.00 6.87 8.75 25 211 17.00 -.27 4.69
Jun 19 27.50 .59 .60 273 2609 16.30 .43 3.84 Dec 18 5.00 .01 .02 110 1010 71.10 .06 5.24 Nov 18 80.00 .23 .19 1200 2711 26.80 .17 13.92 Mar 19 13.50 .73 .61 40 2755 15.40 -.52 10.83
Jun 19 31.01 .06 .07 17 108 15.30 .11 .36 Dec 18 5.25 .01 .01 3600 4702 74.20 .04 3.50 Nov 18 80.01 .23 .27 35 1463 26.80 .16 13.92 Cimic Grp Last Sale Price $42.06
Mar 19 13.75 .90 .65 30 800 15.10 -.62 8.99 Dec 18 40.00 .61 .58 10 - 31.40 -.25 18.25
ASX Last Sale Price $60.27 Dec 18 5.50 .01 .01 4250 4950 76.50 .03 2.80 Nov 18 81.00 .13 .23 205 3528 27.00 .10 7.40 Mar 19 14.25 1.28 .60 500 1807 14.80 -.85 6.61
Nov 18 83.00 .03 .07 705 2760 27.90 .03 1.78 Dec 18 42.50 1.54 1.55 10 - 28.60 -.52 33.07
Nov 18 59.01 1.47 - 60 60 19.10 .80 15.52 Jun 19 6.00 .02 .02 1350 1350 37.00 .06 .93 Sep 19 13.75 1.21 - 500 - 13.90 -.55 6.50 Dec 18 49.00 6.97 6.65 35 95 31.40 -1.00 1.05
Nov 18 62.01 .06 - 100 300 15.50 .10 4.54 Jun 19 6.25 .01 .01 2700 2700 37.30 .05 .70 Nov 18 84.00 .01 .03 250 2692 28.30 .02 .89
Dec 18 67.01 10.34 8.50 111 221 35.90 .93 5.39 AMP Last Sale Price $2.42 Jan 19 40.00 1.01 - 1 - 28.10 -.29 13.76
Dec 18 61.01 .79 - 60 30 16.30 .44 16.50 Flight Centre Travel Last Sale Price $46.55 Dec 18 75.00 3.54 3.47 55 1194 27.80 .67 24.76 Nov 18 3.51 1.09 - 100 15200 111.70 -1.00 - Coles Grp Last Sale Price $12.75
Dec 18 63.00 .21 .20 50 100 15.40 .18 4.39 Nov 18 49.51 .09 .09 100 100 32.70 .09 8.82 Dec 18 2.51 .17 .16 400 - 43.90 -.58 41.61
Dec 18 63.01 .21 .27 100 200 15.40 .18 4.39 Dec 18 52.00 .17 .18 50 103 29.60 .10 4.60 Dec 18 76.01 2.88 2.81 15 202 27.10 .61 30.48 Jan 19 13.00 .47 .48 30 - 16.40 -.57 9.84
Dec 18 79.00 1.38 1.41 20 714 25.40 .40 22.47 Dec 18 3.31 .89 .13 100 200 60.10 -.99 - Mar 19 14.25 1.57 1.68 50 - 19.20 -.90 1.69
Aurizon Hldgs Last Sale Price $4.12 Fortescue Metals Grp Last Sale Price $4.00 Dec 18 80.01 1.02 3.90 12 499 25.10 .33 16.75 Dec 18 4.61 2.19 - 100 100 100.90 -1.00 - Mar 19 14.50 1.81 1.92 50 - 20.10 -.95 1.35
Dec 18 4.20 .06 .07 5 3030 20.60 .41 18.33 Nov 18 3.81 .23 .23 50 435 49.70 .78 45.63 Dec 18 81.00 .76 .76 30 290 24.80 .26 12.34 Jun 19 3.31 .96 - 100 - 25.30 -1.00 5.19
Nov 18 4.00 .10 .09 100 26590 41.90 .52 108.36 Dec 18 82.00 .55 .49 6 1656 24.70 .21 8.99 Jun 19 3.51 1.16 - 100 - 25.70 -1.00 4.84 Computershare Last Sale Price $18.33
Bendigo&Adelaide Bk Last Sale Price $10.27 Nov 18 4.10 .05 .04 200 40732 39.50 .34 57.03 Jun 19 4.61 2.24 - 100 - 28.00 -1.00 3.46 Jan 19 20.00 1.74 1.76 20 20 18.90 -.92 2.02
Mar 19 10.76 .17 .14 65 - 19.00 .43 4.90 Dec 18 83.00 .39 .41 103 3749 24.70 .16 6.37
Nov 18 4.20 .02 .02 49 8320 37.90 .19 22.81 Dec 18 84.00 .28 .34 50 1435 24.70 .12 4.58 Sep 19 2.50 .38 .39 76 - 26.40 -.47 14.64 CSL Last Sale Price $184.81
BHP Last Sale Price $31.78 Dec 18 4.00 .12 .12 200 200 38.90 .53 73.00 Dec 18 85.00 .20 .27 50 1527 24.80 .09 3.19 ANZ Banking Grp Last Sale Price $25.75 Nov 18 164.01 .13 .20 30 365 46.20 -.03 3.21
Nov 18 32.00 - .04 30 95 27.20 - 45.94 Dec 18 4.20 .04 .04 100 60 35.80 .26 24.33 Dec 18 86.00 .14 .17 50 715 25.00 .07 2.21 Nov 18 26.00 .25 .40 28 28 20.00 -1.00 - Nov 18 170.00 .28 .40 30 1514 40.00 -.06 6.91
Nov 18 0.01 31.80 31.93 112 3709 - - 4.31 Dec 18 4.00 .17 .17 137 12720 38.70 .54 55.06 Jan 19 82.00 1.22 1.25 75 434 22.80 .31 9.00 Nov 18 25.00 .06 .05 10 813 20.70 -.14 9.75 Nov 18 172.00 .37 .42 135 672 38.10 -.08 9.13
Nov 18 25.01 6.79 6.80 11 11 72.50 .99 2.15 Dec 18 4.20 .09 .08 490 7384 36.70 .35 26.75 Jan 19 83.00 .95 2.30 40 669 22.60 .26 7.07 Nov 18 25.50 .17 .21 20 794 20.20 -.35 31.01 Nov 18 174.00 .49 .88 10 847 36.20 -.11 12.10
Nov 18 28.00 3.81 3.85 40 90 49.50 .97 5.02 Dec 18 4.21 .09 .08 150 955 36.60 .34 26.75 Jan 19 84.00 .76 1.20 90 139 22.40 .22 5.59 Nov 18 26.01 .43 1.05 30 816 20.10 -.63 30.12 Nov 18 174.01 .49 2.80 20 425 36.20 -.11 12.22
Nov 18 31.01 1.03 1.13 221 1041 32.30 .72 38.04 Dec 18 4.30 .06 .07 250 13221 36.10 .26 18.88 Jan 19 85.00 .58 1.70 50 240 22.20 .18 4.33 Nov 18 27.00 1.26 1.58 300 1013 22.10 -.96 2.66 Nov 18 178.00 .94 3.18 240 835 32.90 -.19 23.21
Nov 18 32.00 .41 .38 445 8009 28.60 .45 58.14 Jan 19 3.50 .58 .59 10 20 38.80 .83 11.41 Feb 19 67.01 11.13 - 111 - 28.20 .88 5.80 Nov 18 32.01 6.25 6.30 3 185 56.50 -1.00 - Nov 18 178.01 .94 .95 20 200 32.90 -.19 23.21
Nov 18 32.50 .21 .21 270 2440 27.50 .29 30.15 Jan 19 3.70 .42 .44 25 200 36.30 .75 17.11 Feb 19 82.00 1.83 1.88 7 8 23.30 .36 9.43 Dec 18 25.50 .28 .26 32 - 19.60 -.37 25.99 Nov 18 180.00 1.31 1.45 55 1208 31.50 -.26 32.34
Nov 18 33.00 .10 .12 100 12407 26.70 .17 14.36 Jan 19 3.91 .28 .27 50 - 34.20 .62 27.09 Mar 19 75.01 4.55 - 47 - 25.90 .65 9.50 Dec 18 24.50 .15 .55 493 6380 20.70 -.17 7.33 Nov 18 180.01 1.31 4.55 40 445 31.50 -.26 32.46
Nov 18 33.50 .04 .04 310 19472 26.30 .08 5.74 Jan 19 4.50 .06 .06 190 5158 31.30 .22 8.55 Mar 19 76.01 4.04 2.20 15 48 25.60 .62 11.33 Dec 18 25.50 .42 .39 200 2276 19.30 -.39 20.53 Nov 18 182.00 1.84 2.10 205 290 30.20 -.34 45.55
Nov 18 34.50 .01 .04 100 2161 26.20 .01 .72 Mar 19 4.30 .18 .18 230 720 33.30 .43 12.93 Mar 19 85.01 1.14 2.28 47 223 23.80 .31 4.24 Dec 18 27.01 1.35 .88 300 590 18.20 -.83 4.64 Nov 18 182.01 1.84 3.10 10 280 30.20 -.34 45.55
Dec 18 32.00 .59 .55 160 - 27.50 .48 45.18 Apr 19 4.10 .27 .26 30 - 32.60 .54 15.80 Mar 19 86.00 1.24 1.29 15 52 23.70 .28 4.63 Dec 18 27.51 1.79 1.78 3 1224 18.40 -.94 1.71 Nov 18 184.00 2.58 3.45 10 1365 29.20 -.44 63.57
Dec 18 33.00 .23 .22 87 33 26.40 .25 17.61 Jun 19 3.01 1.02 1.02 100 165 39.20 .89 1.26 Dec 18 28.00 2.27 2.24 50 376 19.00 -1.00 .73 Nov 18 186.00 3.52 4.15 210 371 28.50 -.55 57.65
Dec 18 33.50 .14 .12 60 45 26.10 .17 10.34 GPT Grp Last Sale Price $5.34 Regis Res Last Sale Price $4.46 Dec 18 28.01 2.27 1.93 80 336 19.00 -1.00 .24 Nov 18 188.00 4.72 9.61 4 615 28.00 -.66 37.90
Dec 18 28.01 3.94 3.31 8 308 35.90 .91 6.93 Nov 18 4.30 .18 .10 300 480 32.30 .81 25.57 Dec 18 33.01 7.23 7.32 50 1183 35.90 -1.00 - Nov 18 188.01 4.72 8.45 10 345 28.00 -.66 37.65
Nov 18 5.00 .34 .33 289 1039 30.50 .95 4.27 Nov 18 4.50 .06 .05 50 90 31.70 .44 61.38
Dec 18 31.50 1.12 1.10 100 2791 27.30 .58 33.27 Dec 18 5.25 .17 .14 289 165 19.10 .67 17.68 Jan 19 28.50 2.78 2.77 50 - 17.50 -1.00 .66 Nov 18 190.00 6.16 6.00 415 923 27.90 -.75 23.95
Dec 18 31.51 1.11 1.14 221 410 27.20 .58 33.47 Jan 19 4.60 .16 .14 300 130 28.80 .45 20.46 Jan 19 29.01 3.23 3.13 4 - 18.40 -1.00 - Nov 18 196.00 11.43 15.10 27 749 29.70 -.93 5.80
Dec 18 32.00 .84 .93 140 7975 26.50 .50 33.47 Insurance Aust Grp Last Sale Price $7.20 South32 Last Sale Price $3.15 Feb 19 25.00 .56 .60 200 260 18.30 -.31 8.55 Nov 18 198.00 13.35 6.00 20 296 31.20 -.95 3.83
Dec 18 32.51 .61 .62 50 457 25.90 .41 24.36 Dec 18 7.16 .21 .20 400 650 23.10 .57 29.72 Dec 18 3.16 .12 .11 5 30 33.80 .52 45.95 Mar 19 26.01 1.07 - 30 70 17.00 -.47 9.04 Nov 18 200.01 15.29 15.25 1 1284 33.10 -.97 2.35
Dec 18 33.00 .44 .43 65 8686 25.50 .33 17.43 Iluka Res Last Sale Price $8.14 Dec 18 3.66 .01 .01 2500 4465 37.40 .09 4.00 Mar 19 31.01 5.11 5.19 30 270 18.50 -1.00 - Nov 18 206.01 21.25 21.20 5 445 40.20 -.99 1.11
Dec 18 33.01 .43 .43 120 1432 25.50 .33 17.23 Dec 18 8.50 .16 .17 150 61 33.30 .35 24.74 Dec 18 3.67 .01 .01 200 287 37.50 .08 4.00 Jun 19 25.00 1.25 1.25 100 15129 17.80 -.32 8.10 Nov 18 208.01 23.24 16.35 25 505 42.70 -.99 .99
Dec 18 34.00 .20 .21 60 15908 25.10 .19 8.12 Jan 19 8.00 .52 - 60 - 32.10 .61 26.62 Dec 18 3.76 .01 .01 2000 3375 38.50 .06 3.20 Jun 19 28.00 3.02 4.40 48 145 14.40 -.86 5.01 Nov 18 210.01 25.23 27.20 20 788 45.20 -.99 .86
Dec 18 34.01 .20 .21 41 4307 25.10 .19 8.12 Jan 19 3.00 .26 - 1000 - 31.90 .70 19.01 Jun 19 28.01 2.98 - 80 667 14.40 -.86 4.68 Nov 18 216.01 31.22 33.50 5 799 52.50 -.99 .49
Dec 18 34.50 .14 .14 10 6007 25.10 .14 5.35 Incitec Pivot Last Sale Price $3.84
Dec 18 35.00 .09 .10 50 4678 25.20 .10 3.56 Feb 19 3.60 .34 .32 30 - 25.50 .75 10.85 Jan 19 3.20 .14 .14 50 1000 31.10 .51 26.25 ASX Last Sale Price $60.27 Dec 18 166.00 1.11 1.24 10 44 34.80 -.11 7.56
Dec 18 36.50 .03 .04 500 1078 26.40 .04 1.19 Jun 19 2.20 1.67 1.61 156 - 33.10 .99 1.09 Apr 19 3.60 .09 .09 2000 - 30.30 .32 6.82 Nov 18 59.00 .15 .17 35 580 17.70 -.18 11.36 Dec 18 170.00 1.54 1.82 20 758 32.90 -.16 10.49
Jan 19 25.01 6.96 6.95 11 36 36.70 .96 3.32 Sims Metal Mgmt Last Sale Price $11.55 Nov 18 60.00 .47 .46 1 415 18.00 -.41 35.20 Dec 18 172.00 1.81 2.00 5 435 32.00 -.18 12.33
Lendlease Grp Last Sale Price $12.89 Dec 18 174.00 2.17 2.20 10 211 31.10 -.21 14.78
Jan 19 29.50 2.91 2.85 10 5 27.90 .78 11.31 Nov 18 13.25 .20 .21 10 130 48.20 .36 70.79 Dec 18 11.50 .51 .50 15 - 37.70 .55 50.13 Dec 18 58.01 .41 .39 60 20 19.00 -.20 8.46
Jan 19 30.00 2.53 - 50 - 27.20 .74 13.46 Dec 18 178.01 3.06 4.39 10 190 29.60 -.29 20.87
Nov 18 13.50 .13 .10 150 194 47.90 .26 44.24 The Star Entertain Last Sale Price $4.31 Alumina Last Sale Price $2.23 Dec 18 182.01 4.34 4.88 10 238 28.30 -.39 29.59
Jan 19 32.00 1.26 1.28 204 454 24.90 .53 22.61 Dec 18 13.50 .45 .41 369 1499 48.20 .40 43.45 Nov 18 2.70 .47 .48 1360 3378 52.60 -1.00 -
Jan 19 32.50 1.01 1.00 9 281 24.50 .47 18.21 Nov 18 4.30 .09 .07 15 - 34.60 .54 84.69 Dec 18 186.01 6.07 6.90 10 785 27.20 -.50 33.17
Dec 18 14.25 .24 .22 100 - 48.30 .26 23.43 Nov 18 2.71 .48 .19 2940 10977 53.40 -1.00 - Dec 18 196.00 12.57 5.19 50 234 25.50 -.79 9.43
Jan 19 33.00 .81 .90 100 974 24.10 .41 14.54 Jan 19 14.25 .41 .36 10 143 40.90 .33 17.92 Sonic Healthcare Last Sale Price $22.62 Dec 18 2.20 .07 .07 100 - 35.40 -.41 39.51
Jan 19 34.00 .49 .48 50 1634 23.50 .29 8.88 Nov 18 23.00 .12 .11 40 - 20.90 .30 24.20 Dec 18 208.01 23.27 27.20 50 309 25.90 -1.00 .44
Jan 19 14.75 .29 .29 500 500 41.10 .26 13.05 Dec 18 2.71 .48 .18 360 100 32.60 -1.00 - Dec 18 210.00 25.30 30.80 9 30 26.30 -1.00 .78
Jan 19 34.50 .38 .35 39 1693 23.30 .24 6.73 Jan 19 15.00 .26 .24 1000 1340 41.30 .23 11.28 Dec 18 24.00 .07 .25 950 3912 18.00 .14 3.89 Jan 19 2.71 .48 - 2940 3195 30.00 -1.00 -
Jan 19 35.00 .28 .28 30 757 23.20 .20 5.11 Dec 18 24.01 .07 .62 2421 2481 18.00 .14 3.89 Dec 18 214.00 29.25 35.90 10 15 27.50 -1.00 .37
Feb 19 14.00 .59 .56 250 1030 38.50 .40 18.16 Jan 19 160.00 1.48 1.73 50 17 31.50 -.11 4.57
Feb 19 33.00 1.11 1.12 22 654 24.60 .45 13.92 Mar 19 23.51 .47 .43 3381 - 17.10 .45 6.04 Aurizon Hldgs Last Sale Price $4.12
Mar 19 31.50 2.04 2.27 200 60 26.60 .60 15.96 Macq Grp Last Sale Price $114.20 Jun 19 25.51 .27 .29 11 121 16.60 .27 2.00 Nov 18 4.40 .28 - 100 100 30.60 -.95 5.54 Jan 19 164.00 1.90 - 220 220 30.20 -.14 5.86
Mar 19 33.00 1.31 1.32 200 2801 25.50 .48 11.85 Nov 18 104.01 10.35 - 100 328 40.90 .96 6.19 Feb 19 4.40 .34 .34 30 - 21.10 -.71 5.78 Jan 19 180.00 5.39 6.00 4 121 25.70 -.35 16.65
Mar 19 34.01 .81 .70 500 3870 25.00 .40 7.37 Nov 18 114.00 2.00 1.68 870 316 29.80 .54 71.71 Santos Last Sale Price $5.78 Mar 19 4.20 .30 .28 100 728 20.60 -.50 15.70 Jan 19 194.00 12.60 - 2 5 23.80 -.66 10.51
Mar 19 35.00 .66 .65 730 2073 24.60 .32 5.92 Nov 18 116.00 1.07 .80 1600 604 28.80 .37 42.95 Nov 18 5.75 .03 .04 150 150 27.50 1.00 - Jan 19 200.00 17.00 19.14 6 - 23.40 -.79 5.57
Nov 18 118.00 .52 .34 965 388 28.20 .21 20.58 Nov 18 5.75 .14 .10 150 137 40.00 .56 90.78 Bendigo&Adelaide Bk Last Sale Price $10.27 Jan 19 214.01 29.13 - 10 - 23.80 -1.00 -
Apr 19 35.50 .60 .56 500 - 23.70 .31 4.54 Nov 18 10.00 .04 .04 15 1373 23.20 -.19 15.55
Jun 19 32.00 2.19 2.15 252 277 25.40 .59 11.54 Nov 18 118.01 .52 1.10 120 501 28.20 .21 20.58 Nov 18 5.76 .14 .10 400 40 39.90 .54 94.72 Mar 19 200.00 19.89 22.00 10 20 23.60 -.69 7.31
Nov 18 120.00 .22 .13 160 141 28.00 .11 8.79 Dec 18 5.50 .41 .40 20 332 39.00 .71 29.40 Dec 18 10.75 .54 .57 20 140 20.20 -.79 7.35 Apr 19 160.00 3.94 - 10 - 28.70 -.16 5.08
Jun 19 32.50 1.96 1.93 30 265 25.10 .56 10.30
Jun 19 40.00 .25 .23 200 240 23.30 .16 1.32 Nov 18 122.00 .09 .17 120 385 28.00 .05 3.40 Dec 18 6.01 .13 .12 120 1343 34.40 .38 28.31 BHP Last Sale Price $31.78 Apr 19 174.00 7.43 - 10 - 26.30 -.29 9.60
Sep 19 34.00 1.70 1.89 16 50 24.70 .51 6.30 Nov 18 124.00 .03 .09 120 1076 28.20 .02 1.20 Jan 19 6.00 .23 .21 100 - 32.50 .45 22.20 Nov 18 32.00 .22 .28 70 313 20.00 -1.00 - Apr 19 190.00 14.36 - 5 - 24.30 -.51 11.83
Dec 18 104.01 10.87 9.80 6 82 29.70 .89 7.44 Jan 19 6.76 .06 .06 50 250 32.80 .16 5.43 Nov 18 32.50 .72 .74 208 318 20.00 -1.00 - Jun 19 180.00 11.52 8.29 50 80 25.30 -.36 10.44
Boral Last Sale Price $5.19 Dec 18 112.00 4.46 4.09 10 - 25.30 .65 24.91 Mar 19 6.26 .24 .21 60 1573 31.80 .41 12.18 Nov 18 33.00 1.22 - 150 150 20.00 -1.00 - Jun 19 188.00 15.23 - 12 32 24.50 -.46 10.91
Dec 18 5.00 .29 .27 150 1450 32.10 .70 25.46 Dec 18 118.00 1.54 1.39 1 127 23.50 .34 16.97 Jun 19 7.25 .13 .11 101 - 29.70 .23 3.77 Nov 18 29.50 .04 .06 210 1132 35.80 -.06 6.46
Jan 19 5.25 .23 .21 24 - 28.50 .52 24.72 Dec 18 120.00 .99 .83 120 235 23.30 .25 10.91 Nov 18 30.50 .14 .14 557 3666 33.20 -.17 20.82 CSR Last Sale Price $2.91
Feb 19 6.25 .04 .04 580 580 28.00 .12 2.68 Dec 18 122.00 .62 .55 80 158 23.20 .18 6.83 SPDR 200 Fund Last Sale Price $53.45 Nov 18 31.00 .24 .24 450 3556 31.90 -.27 35.17 Dec 18 3.10 .23 .10 400 550 32.00 -.74 15.14
Jun 19 5.50 .28 .29 120 - 27.50 .50 9.03 Dec 18 126.00 .23 .22 50 360 23.40 .08 2.53 Mar 19 56.00 .36 .35 30 140 11.30 .36 1.96 Dec 18 3.30 .40 .20 400 450 33.60 -.92 4.33
Nov 18 31.01 .24 .17 50 409 31.80 -.27 35.17
BlueScope Steel Last Sale Price $12.14 Dec 18 128.00 .14 .30 20 425 23.70 .05 1.49 Suncorp Grp Last Sale Price $13.40 Nov 18 31.50 .41 .36 145 7013 30.80 -.40 58.14 Jan 19 2.90 .14 .13 75 100 29.80 -.44 26.46
Nov 18 17.00 .03 .04 23 721 130.70 .04 11.27 Dec 18 134.00 .03 .11 20 165 24.50 .01 .28 Feb 19 14.00 .26 .24 50 - 18.20 .39 7.70 Nov 18 32.00 .64 .61 46 4939 30.00 -.55 60.30 Caltex Aust Last Sale Price $26.74
Dec 18 12.75 .35 .30 10 - 44.00 .38 36.29 Jan 19 104.01 11.63 - 100 - 25.30 .85 7.22 Transurban Grp Last Sale Price $11.34 Nov 18 32.01 .61 .61 50 1849 28.20 -.56 55.27 Nov 18 29.50 2.77 2.80 30 708 35.90 -.99 1.71
Dec 18 16.00 .03 .04 33 1531 55.40 .05 3.11 Jan 19 106.00 9.98 9.48 1 - 24.50 .81 8.91 Nov 18 11.35 .15 .12 500 1640 24.90 .51 62.36 Nov 18 32.50 .95 .94 125 2077 29.60 -.69 33.74 Dec 18 29.51 2.81 - 30 - 25.10 -.95 1.65
Dec 18 17.00 .01 .07 6 360 58.70 .02 1.56 Jan 19 112.00 5.62 4.85 2 15 22.60 .64 17.08 Dec 18 11.27 .29 .24 2 455 20.00 .59 24.97 Nov 18 32.51 .94 1.01 100 1695 27.60 -.71 29.43 Jan 19 31.50 4.79 2.50 320 324 25.00 -1.00 .53
Mar 19 13.25 .58 .53 26 - 35.20 .41 13.85 Jan 19 116.00 3.44 3.12 20 354 21.60 .49 17.15 Nov 18 33.00 1.34 1.35 150 3734 29.80 -.81 17.95 Mar 19 31.00 4.89 - 320 - 20.90 -1.00 6.77
Jan 19 122.01 1.37 1.25 50 28 20.70 .27 6.84 Mar 19 11.77 .20 .17 4000 480 16.70 .45 4.94
Nov 18 33.01 1.35 1.37 150 3022 29.90 -.81 17.23
Brambles Last Sale Price $10.52 Jan 19 132.00 .24 .20 100 100 21.10 .07 1.20 Telstra Corp Last Sale Price $2.97 Nov 18 34.00 2.26 2.40 400 2003 32.70 -.94 5.74 Crown Resorts Last Sale Price $11.75
Nov 18 10.75 .06 .03 15 551 24.00 .27 23.85 Feb 19 112.00 6.49 6.05 20 - 22.30 .64 14.89 Nov 18 2.98 .04 .04 100 1512 27.00 .48 61.45 Nov 18 34.50 2.75 1.65 10 765 35.70 -.96 3.59 Dec 18 11.00 .04 .06 1000 1040 21.80 -.12 4.82
C’wlth Bank of Aust Last Sale Price $70.63 Feb 19 120.00 2.69 2.46 10 73 20.90 .39 9.35 Dec 18 2.75 .24 .24 30 888 27.20 .87 8.48 Nov 18 36.01 4.25 4.28 24 494 47.90 -.98 2.15 Dec 18 11.25 .09 .13 1000 1050 21.30 -.20 9.64
Nov 18 68.00 2.63 1.54 40 45 58.90 1.00 - Feb 19 144.00 .10 .10 90 120 22.10 .03 .35 Dec 18 2.85 .16 .24 200 1360 25.50 .75 16.95 Dec 18 29.50 .14 .15 60 - 34.20 -.12 10.34 CYBG Last Sale Price $3.60
Nov 18 69.00 1.63 1.63 85 113 49.00 1.00 - Mar 19 110.01 8.82 11.65 6 62 23.10 .69 11.66 Dec 18 3.04 .05 .04 1250 15567 23.50 .40 21.19 Dec 18 31.00 .39 .38 50 - 29.30 -.31 29.86 Nov 18 4.70 1.10 1.10 54 395 93.30 -.98 6.34
Nov 18 70.00 .63 .75 325 490 39.60 1.00 - Mar 19 112.01 7.57 11.20 9 33 22.60 .64 13.54 Dec 18 3.05 .04 .04 50 3230 23.30 .38 19.07 Dec 18 31.50 .56 .55 46 8 28.00 -.41 42.50 Dec 18 3.30 .09 .09 65 - 54.00 -.25 31.47
Nov 18 71.00 - .10 900 1896 31.70 - 51.68 Mar 19 116.01 5.37 8.60 7 95 21.80 .54 13.51 Dec 18 3.13 .03 .03 200 39679 23.00 .24 10.59 Dec 18 32.00 .78 .56 60 10 27.00 -.53 42.88 Dec 18 3.40 .12 .12 630 - 52.20 -.31 40.21
Nov 18 66.00 4.74 3.08 20 325 32.30 .94 6.78 Mar 19 118.01 4.45 - 3 9 21.50 .49 11.19 Dec 18 3.14 .02 .03 100 14311 23.00 .22 8.48 Dec 18 28.50 .17 .16 50 1907 34.30 -.11 6.93 Dec 18 3.50 .15 .15 60 - 50.60 -.38 52.44
Nov 18 67.00 3.76 4.80 20 251 28.50 .92 8.40 Mar 19 120.01 3.63 6.20 27 114 21.20 .43 9.15 Jan 19 3.16 .04 .04 100 7341 19.80 .28 6.72 Dec 18 29.50 .29 .27 50 670 31.90 -.18 11.68 Dec 18 5.25 1.65 .40 200 2135 64.60 -1.00 -
Nov 18 68.00 2.81 1.40 130 5493 24.70 .88 11.30 Mar 19 122.01 2.94 - 20 40 20.90 .38 7.39 Feb 19 2.80 .24 .25 40 1450 23.40 .75 10.02 Dec 18 30.00 .39 .36 92 2230 30.70 -.22 15.25 Mar 19 5.01 1.46 - 200 - 40.50 -.97 3.99
Nov 18 68.01 2.79 1.20 20 1078 24.70 .88 11.30 Jun 19 114.01 6.87 9.52 11 23 22.80 .62 9.79 Mar 19 2.85 .20 .45 200 1087 22.20 .70 7.26 Dec 18 30.01 .39 .37 100 2345 30.70 -.22 15.25
Nov 18 69.00 1.92 1.85 235 950 21.90 .79 18.41 Jun 19 116.01 5.96 5.61 10 10 22.40 .58 8.73 Dec 18 31.00 .64 .62 110 2774 28.60 -.34 25.35 Flight Centre Travel Last Sale Price $46.55
Nov 18 70.00 1.15 .85 100 2115 20.00 .65 33.27 Jun 19 118.01 5.13 5.31 5 99 22.20 .54 7.53 TW8 Dec 18 31.01 .63 .64 12 1429 28.30 -.34 24.95 Nov 18 50.00 3.58 4.12 39 170 41.40 -.89 12.74
Nov 18 70.01 1.14 .45 95 363 20.00 .65 33.59 Jun 19 120.01 4.40 4.00 9 94 21.90 .50 6.45 Dec 18 0.01 14.29 - 4584 7923 - - - Dec 18 31.50 .82 .80 20 2509 27.70 -.42 32.48 Nov 18 51.00 4.54 4.25 39 39 45.50 -.93 8.82
Nov 18 71.00 .57 .53 750 5414 18.80 .44 36.82 Sep 19 116.01 7.63 9.30 15 11 22.50 .60 7.89 Treasury Wine Last Sale Price $14.29 Dec 18 32.00 1.04 1.05 95 4139 26.90 -.50 32.67 Dec 18 51.00 4.77 4.65 2 2 32.60 -.84 8.65
Nov 18 71.01 .57 .23 40 816 18.70 .44 36.82 Sep 19 118.01 6.77 - 8 5 22.20 .57 7.00 Jan 19 16.00 .17 - 500 - 28.70 .21 6.98 Dec 18 34.00 2.40 2.42 410 4139 25.20 -.83 7.13 Jan 19 45.00 1.55 1.50 10 10 30.30 -.35 19.05
Nov 18 72.00 .23 .24 361 2886 18.00 .24 14.86 Sep 19 120.01 5.97 - 3 15 22.00 .54 6.18 Mar 19 15.00 .73 .68 12 - 31.00 .47 14.78 Jan 19 28.00 .29 - 34 - 30.40 -.13 5.29 Fortescue Metals Grp Last Sale Price $4.00
Nov 18 73.00 .07 .08 40 2127 17.50 .10 4.52 Sep 19 122.01 5.25 4.79 11 - 21.70 .51 5.43 Jan 19 29.01 .44 .41 20 - 28.70 -.18 7.90 Nov 18 3.90 .06 .04 1040 5514 43.50 -.32 62.73
Nov 18 74.00 .01 .12 100 2041 17.30 .03 .97 Sep 19 124.01 4.58 - 8 4 21.50 .47 4.74 Westpac Banking Last Sale Price $25.68 Jan 19 29.50 .54 .54 3000 650 27.90 -.22 9.60
Nov 18 25.50 .18 .07 249 399 20.00 1.00 - Nov 18 4.10 .16 .14 40 5305 45.60 -.64 68.44
Dec 18 69.00 2.13 - 40 41 20.20 .75 17.23 Sep 19 128.01 3.44 - 7 - 21.00 .40 3.56 Jan 19 30.00 .66 .61 100 2532 27.20 -.26 11.75 Nov 18 4.20 .24 .22 120 2338 49.30 -.75 45.62
Dec 18 70.00 1.42 1.43 70 70 19.10 .62 27.04 Dec 19 112.00 10.33 - 6 - 22.30 .70 6.61 Nov 18 26.00 .16 .10 137 483 20.50 .35 28.43 Jan 19 30.51 .79 - 15 100 26.50 -.31 14.18
Dec 19 124.00 5.29 5.01 4 23 21.30 .49 4.30 Nov 18 28.51 - .10 39 4938 18.60 - 18.66 Nov 18 4.81 .82 1.06 75 4663 90.80 -.92 17.11
Dec 18 72.00 .46 - 30 - 17.50 .32 15.68 Jan 19 31.00 .95 .95 100 342 25.90 -.36 17.14 Nov 18 5.01 1.02 1.15 165 490 105.20 -.93 17.11
Dec 18 52.00 18.70 19.90 9 79 44.50 1.00 1.34 Dec 19 128.00 4.22 - 5 10 21.30 .49 3.43 Dec 18 25.51 .65 .51 50 339 19.10 .59 23.28 Jan 19 33.00 1.94 1.94 50 992 24.10 -.61 12.83
Dec 18 26.00 .40 .33 221 758 18.70 .45 19.60 Dec 18 3.90 .07 .08 100 - 39.00 -.35 45.63
Dec 18 53.00 17.70 - 9 94 42.40 .99 1.34 National Aust Bank Last Sale Price $24.23 Jan 19 35.01 3.41 - 34 - 23.50 -.85 3.23 Dec 18 4.00 .12 .10 200 326 37.50 -.48 69.96
Dec 18 69.00 2.46 2.48 18 1224 18.70 .71 14.79 Dec 18 26.51 .23 .55 39 441 18.70 .31 11.27 Jan 19 36.00 4.33 4.29 30 30 23.90 -.94 1.88
Nov 18 23.50 .73 .75 12 12 20.00 1.00 - Dec 18 28.00 .05 .03 20 3016 20.90 .08 2.45 Dec 18 4.00 .15 .16 30 10310 36.10 -.47 48.77
Dec 18 70.00 1.78 1.82 2 919 18.00 .62 20.49 Nov 18 24.00 .23 .16 120 120 20.00 1.00 - Feb 19 28.51 .53 .53 30 - 28.80 -.18 6.62 Dec 18 4.20 .28 .27 100 3725 35.30 -.66 23.60
Dec 18 70.01 1.77 .70 40 939 18.00 .61 20.58 Dec 18 29.00 .02 .04 100 9717 23.40 .04 .98 Mar 19 23.01 .21 - 45 90 37.00 -.05 1.90
Nov 18 24.00 .42 .44 234 831 21.60 .64 35.78 Jan 19 23.50 2.41 2.37 1 1 20.70 .88 5.11 Dec 18 4.91 .93 - 521 775 52.40 -.92 6.29
Dec 18 71.00 1.22 1.25 302 1039 17.30 .50 21.74 Nov 18 24.50 .17 .07 100 1231 20.70 .37 31.07 Mar 19 31.50 2.12 2.05 200 114 26.70 -.41 19.17
Dec 18 71.01 1.21 .70 40 1055 17.30 .50 21.56 Jan 19 26.01 .61 .49 50 300 17.00 .50 13.55 Jun 19 25.00 .62 - 50 100 31.10 -.11 3.27 Jan 19 3.90 .17 .16 100 4190 33.70 -.38 24.24
Nov 18 25.00 .05 .04 100 1786 20.40 .15 9.41 Jan 19 26.50 .41 .35 20 2072 16.60 .39 9.11 Jan 19 4.91 .92 - 521 - 35.80 -.95 1.43
Dec 18 72.00 .78 .79 109 5521 16.80 .38 13.81 Nov 18 28.01 - .04 30 1153 22.10 - 7.53 Jun 19 32.00 2.88 3.25 250 367 26.20 -.43 14.04
Dec 18 73.00 .47 .45 210 6583 16.40 .27 8.38 Jan 19 27.50 .16 .12 200 2910 16.20 .20 3.55 Sep 19 23.01 .68 - 45 - 32.00 -.08 2.51 Jan 19 5.01 1.02 - 165 150 38.40 -.95 1.43
Dec 18 24.78 .17 .15 50 200 19.80 .31 17.07 Jan 19 28.00 .10 .07 50 519 16.20 .14 2.11 Feb 19 4.01 .26 .25 150 - 32.80 -.45 24.30
Dec 18 74.00 .27 .28 292 5602 16.20 .18 4.72 Dec 18 22.18 2.15 2.16 30 30 25.60 .91 5.45 Boral Last Sale Price $5.19
Dec 18 75.00 .14 .06 280 3280 16.10 .11 2.49 Feb 19 26.50 .55 .50 50 1030 16.50 .43 8.50 Mar 19 3.70 .21 .21 200 900 34.90 -.29 15.45
Dec 18 24.10 .62 .55 30 949 20.20 .58 25.45 Mar 19 26.50 .74 .67 200 131 16.80 .47 8.28 Dec 18 6.50 1.31 .66 200 200 30.50 -1.00 - Mar 19 4.71 .84 - 75 1360 30.00 -.83 9.70
Dec 18 75.01 .14 .15 15 1061 16.10 .11 2.49 Dec 18 24.30 .51 .50 335 600 19.80 .52 26.49 Dec 18 7.01 1.81 .39 150 343 25.60 -1.00 -
Dec 18 76.01 .07 1.45 40 5600 16.00 .06 1.25 Mar 19 30.00 .06 .06 472 12980 15.60 .08 .62 Jun 19 5.01 1.11 1.10 100 - 27.40 -.93 4.40
Dec 18 25.07 .21 .18 300 8628 19.00 .30 10.91 Dec 18 7.76 2.56 - 200 200 19.00 -1.00 -
Dec 18 77.00 .04 .05 299 3867 16.00 .03 .62 Dec 18 25.25 .17 .15 50 1808 18.90 .25 8.57 Apr 19 27.50 .47 .44 5 5 15.80 .35 4.32 Jan 19 5.75 .61 .60 250 400 28.30 -.80 6.04 Harvey Norman Last Sale Price $3.02
Dec 18 80.01 .00 .19 67 1129 16.20 - - Dec 18 26.03 .05 .05 40 2320 18.80 .10 2.60 Jun 19 26.00 1.18 1.14 30 112 17.30 .59 7.69 Jun 19 5.25 .51 - 65 - 27.60 -.44 14.52 Nov 18 3.06 .06 .06 200 200 20.60 -.66 30.22
Jan 19 70.00 2.40 2.43 101 1492 16.70 .62 14.29 Dec 18 29.08 - .04 62 9224 19.50 - 1.82 Jun 19 30.01 .11 .10 30 170 16.20 .18 .72 Jun 19 7.01 1.91 - 150 - 27.10 -1.00 2.74 Nov 18 3.66 .64 - 100 400 61.90 -1.00 -
Jan 19 71.00 1.83 1.85 10 3403 16.20 .54 14.82 Jan 19 23.50 1.20 1.22 90 70 18.30 .72 10.94 Sep 19 26.01 1.23 1.10 5 5 17.70 .62 5.66 Jun 19 7.26 2.15 - 65 - 27.20 -1.00 2.42 Dec 18 3.36 .34 .16 1030 1770 26.80 -.95 2.08
Jan 19 72.00 1.36 1.38 4270 1225 15.80 .46 10.98 Jan 19 24.00 .87 .82 150 92 17.60 .62 15.06 Wesfarmers Last Sale Price $31.32 Dec 19 6.00 1.18 1.20 400 402 24.70 -.72 6.62 Jun 19 3.07 .38 - 1030 - 33.30 -.44 18.30
Jan 19 73.00 .97 .89 22 2123 15.50 .37 7.87 Jan 19 25.00 .39 .38 130 3904 16.50 .39 9.06 Dec 18 30.95 .98 .88 30 846 22.10 .62 24.51 Mar 20 4.40 .41 .43 800 - 30.00 -.22 5.94
Jan 19 74.00 .68 .63 36 8351 15.30 .29 5.45 IOOF Hldgs Last Sale Price $6.71
Jan 19 25.50 .23 .21 120 1852 16.20 .28 5.53 Dec 18 32.37 .34 .62 75 116 20.80 .32 13.46 Nov 18 7.25 .55 .51 300 305 33.70 -.96 3.40
Feb 19 63.01 6.68 - 10 40 21.20 .90 - Feb 19 26.00 .24 .22 100 1340 16.40 .26 4.01 Bank of Qld Last Sale Price $9.73
Feb 19 66.00 5.63 3.35 18 94 19.30 .82 5.65 Dec 18 34.15 .06 .07 10 34 20.50 .08 2.21 Nov 18 10.51 .78 .29 383 628 26.50 -1.00 - Dec 18 6.75 .23 .19 180 - 27.90 -.50 34.70
Mar 19 24.50 .92 .90 182 750 16.90 .56 10.85 Dec 18 34.49 .04 .38 75 308 20.50 .06 1.41 Dec 18 7.75 1.04 .90 100 350 30.40 -1.00 .94
Feb 19 70.00 2.73 2.40 18 382 17.20 .62 11.82 Mar 19 26.00 .36 .35 50 1125 16.20 .31 4.27 Nov 18 10.76 1.03 1.12 1309 2622 28.40 -1.00 -
Feb 19 84.00 .05 .06 90 120 17.70 .04 .28 Dec 18 36.28 .00 .03 26 1138 20.50 - .12 Dec 18 10.25 .57 .56 30 820 20.40 -.82 6.47 Mar 19 7.50 1.15 .94 100 270 28.40 -.72 15.21
Mar 19 26.51 .24 .18 30 338 16.00 .24 2.91 Jan 19 30.58 1.49 1.30 6 10 19.60 .68 13.57
Mar 19 72.01 1.56 1.00 15 57 16.90 .52 6.37 Mar 19 28.50 .05 .06 496 8387 16.00 .07 .59 Dec 18 10.51 .79 .24 383 725 20.00 -.96 1.29 Iluka Res Last Sale Price $8.14
Mar 19 73.00 1.49 1.40 50 580 16.60 .47 6.06 Jan 19 32.71 .43 .35 20 51 17.80 .34 7.92 Dec 18 10.76 1.02 - 56 650 19.60 -1.00 -
Jun 19 24.01 1.03 .99 100 175 17.30 .65 5.63 Mar 19 30.95 1.16 - 22 8 19.20 .63 7.20 Nov 18 9.00 .87 .85 200 587 45.60 -.95 5.61
Mar 19 73.01 1.15 1.15 27 212 16.00 .46 4.66 Jun 19 27.01 .21 1.43 62 220 16.10 .30 1.45 Dec 18 12.01 2.27 1.34 100 203 16.70 -1.00 - Dec 18 8.50 .51 .50 300 300 32.90 -.66 23.19
Mar 19 75.00 .89 .79 50 398 16.30 .36 3.60 Mar 19 31.30 1.00 .98 215 1366 18.90 .60 8.99 Jan 19 10.76 1.00 - 1253 - 13.30 -1.00 -
Mar 19 32.01 .72 1.94 20 30 18.50 .52 6.65 Dec 18 9.75 1.62 1.57 80 80 38.40 -.99 1.55
Mar 19 75.01 .74 .32 67 233 16.30 .36 3.03 Newcrest Min Last Sale Price $21.08 Jan 19 11.25 1.52 1.57 30 30 11.60 -1.00 - Jan 19 9.25 1.17 - 60 - 28.90 -.87 4.20
Mar 19 80.00 .21 .20 20 258 16.30 .15 .87 Nov 18 20.50 .58 .65 50 100 20.00 1.00 - Mar 19 36.27 .10 1.76 22 50 18.60 .13 .96
Nov 18 21.00 .08 .06 220 75 20.00 1.00 - Jun 19 34.50 .45 .45 9 65 17.40 .35 2.41 BlueScope Steel Last Sale Price $12.14 Jan 19 9.50 1.39 1.37 30 200 28.90 -.94 2.10
Cimic Grp Last Sale Price $42.06 Nov 18 17.01 4.08 4.05 20 20 62.10 .99 2.16 Sep 19 31.29 1.69 - 400 - 18.60 .65 6.26 Nov 18 14.00 1.89 1.83 30 120 65.60 -.94 9.40 Incitec Pivot Last Sale Price $3.84
Jan 19 45.00 .69 - 1 - 24.30 .30 9.42 Nov 18 19.51 1.59 1.53 85 85 33.60 .96 5.41 Nov 18 14.50 2.38 2.33 20 100 77.80 -.95 9.40 Nov 18 3.90 .12 .14 90 380 39.80 -.59 71.29
WorleyParsons Last Sale Price $13.38 Nov 18 15.51 3.39 .38 330 1380 96.70 -.97 7.52
Coles Grp Last Sale Price $12.75 Nov 18 20.01 1.12 1.02 20 781 30.30 .90 10.82 Nov 18 14.06 .10 .14 50 30 43.10 .22 32.39 Dec 18 12.50 .79 .75 40 800 44.20 -.56 44.58
Nov 18 4.20 .37 .30 400 727 49.50 -.90 11.88
Mar 19 12.50 .68 .55 750 - 16.70 .68 9.58 Nov 18 20.50 .69 .69 200 3428 27.90 .78 24.89 Jan 19 15.30 .20 - 45 45 34.20 .21 8.31 Jun 19 4.10 .42 - 400 - 22.70 -.59 7.19
Nov 18 21.00 .35 .32 33 3032 26.30 .56 58.44 Dec 18 16.00 3.90 .75 2 100 59.30 -.96 3.63 Sep 19 3.80 .30 .32 96 - 23.40 -.38 9.23
Computershare Last Sale Price $18.33 Nov 18 21.50 .14 .12 143 3151 25.30 .30 29.22 Woolworths Grp Last Sale Price $28.91 Jan 19 15.51 3.41 - 330 380 41.90 -.94 1.88
Jan 19 19.00 .35 .36 20 - 19.70 .39 10.89 Nov 18 22.00 .04 .04 20 2544 24.80 .12 8.66 Dec 18 28.40 .88 .85 2 3399 18.00 .68 16.11 Mar 19 12.25 1.09 - 2 - 36.40 -.45 23.20 James Hardie Ind Last Sale Price $15.37
Feb 19 18.50 .74 .76 30 - 22.10 .54 16.12 Dec 18 22.00 .12 .10 200 - 25.40 .22 13.85 Dec 18 29.40 .34 .60 80 118 16.60 .40 14.58 Brambles Last Sale Price $10.52 Nov 18 14.75 .09 .12 10 71 36.40 -.19 25.23
CSL Last Sale Price $184.81 Dec 18 20.00 1.31 1.22 250 833 26.80 .79 14.03 Mar 19 29.40 .72 .61 80 63 15.50 .53 7.16 Dec 18 10.25 .14 .14 20 1053 21.80 -.30 16.15 Lendlease Grp Last Sale Price $12.89
Nov 18 150.01 34.87 - 84 84 60.20 .99 1.73 Dec 18 20.01 1.30 1.30 85 40 26.80 .79 14.03 Sep 19 28.41 1.59 1.38 50 - 15.40 .71 4.45 Dec 18 12.51 1.98 1.76 200 250 21.50 -1.00 - Nov 18 13.00 .41 .37 12 159 48.40 -.53 104.42
Nov 18 178.00 7.83 5.60 10 212 33.30 .81 25.06 Dec 18 21.00 .64 .61 105 1042 25.10 .56 33.14 Sep 19 28.91 1.35 1.16 50 35 15.20 .66 5.52 Feb 19 11.00 .68 .71 15 - 19.60 -.64 7.35 Nov 18 17.50 4.62 4.73 20 120 101.30 -.99 3.54
Nov 18 180.00 6.20 5.20 10 197 31.90 .74 34.32 Dec 18 21.50 .41 .33 18 1519 24.70 .43 24.18 Sep 19 29.40 1.14 .99 101 - 15.00 .62 4.64 Jun 19 12.51 2.08 - 200 - 19.10 -1.00 1.43 Dec 18 12.50 .52 .55 295 630 49.80 -.37 50.29
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 12.75 .63 .61 150 500 49.20 -.43 61.03 Rio Tinto Last Sale Price $77.02 Nov 18 26.01 .49 .31 50 731 21.20 -.65 28.43 Dec 18 5800 .19 .14 715 158 12.80 - - Dec 18 5575 .29 .33 53 14 16.80 - -
Dec 18 17.01 4.13 .39 30 660 54.10 -.99 .98 Nov 18 77.00 - .06 1108 433 27.30 -.37 28.43 Nov 18 26.50 .89 1.00 80 203 22.80 -.84 11.55 Dec 18 5825 .14 .10 40 43 12.70 - - Dec 18 5600 .34 .38 403 143 16.30 - -
Feb 19 14.01 1.63 1.50 125 715 38.10 -.62 15.70 Nov 18 78.00 .98 1.00 1436 345 33.10 -1.00 - Nov 18 26.51 .89 .44 50 3003 22.80 -.84 10.66 Dec 18 5850 .10 .07 291 470 12.60 - - Dec 18 5625 .41 .50 1212 65 15.80 - -
Jun 19 17.01 4.39 - 30 - 27.40 -1.00 3.51 Nov 18 79.00 1.98 1.65 124 191 41.30 -1.00 - Nov 18 27.00 1.34 1.50 228 710 25.10 -.93 4.44 Dec 18 5875 .07 .06 377 - 12.60 - - Dec 18 5650 .48 .75 20 91 15.30 - -
Mar 20 12.50 1.61 1.69 10 10 25.60 -.33 9.31 Nov 18 80.00 2.98 2.00 500 750 51.30 -1.00 - Nov 18 33.01 7.33 - 45 100 73.90 -1.00 - Dec 18 5900 .05 .19 27 2 12.60 - - Dec 18 5675 .57 .82 30 5 14.90 - -
Medibank Private Last Sale Price $2.50 Nov 18 81.00 3.98 2.85 100 100 62.00 -1.00 - Dec 18 25.50 .46 .78 500 6787 19.60 -.41 22.55 Dec 18 5100 6.01 5.74 3 77 23.30 - - Dec 18 5700 .68 1.05 120 280 14.60 - -
Nov 18 2.80 .31 .12 210 9060 65.50 -.89 18.25 Nov 18 70.00 .06 .07 500 1816 39.10 -.04 3.55 Dec 18 27.50 1.88 2.03 40 3023 19.80 -.92 2.70 Dec 18 5625 1.33 1.23 1 123 15.00 - - Dec 18 5725 .80 1.37 60 290 14.20 - -
Jan 19 2.50 .10 .07 210 120 23.30 -.45 21.67 Nov 18 71.00 .09 .08 40 1422 37.10 -.05 5.33 Dec 18 32.51 6.81 - 45 142 38.80 -1.00 - Dec 18 5650 1.17 1.05 3 1509 14.70 - - Dec 18 5750 .95 - 70 105 14.00 - -
Nov 18 72.00 .13 .12 60 859 35.00 -.08 7.70 Jan 19 24.50 .32 .35 100 400 19.00 -.23 7.00 Dec 18 5675 1.01 .93 13 366 14.40 - - Dec 18 5775 1.11 - 20 345 13.90 - -
Macq Grp Last Sale Price $114.20 Nov 18 73.00 .20 .19 781 2079 33.00 -.11 11.85 Jan 19 25.50 .63 .63 300 785 17.50 -.41 13.88 Dec 18 5700 .87 .86 499 6459 14.10 - - Dec 18 5800 1.30 1.38 95 180 14.00 - -
Nov 18 108.00 .28 .34 282 380 33.70 -.11 11.39 Nov 18 74.00 .31 .25 80 1043 31.20 -.17 18.36 Jan 19 26.00 .86 .95 200 4093 17.00 -.52 11.99 Dec 18 5725 .74 .73 2106 417 13.80 - - Dec 18 5825 1.50 - 205 340 14.40 - -
Nov 18 110.00 .55 .63 185 1699 32.10 -.19 21.97 Nov 18 75.00 .48 .42 190 1454 29.60 -.24 28.43 Jan 19 27.00 1.52 2.02 30 234 16.60 -.77 4.44 Dec 18 5750 .62 .65 669 6515 13.60 - - Dec 18 5850 1.73 - 1031 282 15.10 - -
Nov 18 112.00 1.00 1.35 2000 400 30.70 -.31 40.15 Nov 18 76.00 .76 .74 60 1834 28.40 -.35 44.72 Jan 19 28.50 2.85 3.08 49 592 18.00 -1.00 .67 Dec 18 5775 .51 .54 64 1021 13.40 - - Dec 18 5900 2.21 - 25 265 17.50 - -
Nov 18 112.01 1.00 .75 50 345 30.60 -.31 40.15 Nov 18 77.00 1.16 1.05 1130 1556 27.70 -.48 68.42 Feb 19 26.50 1.26 1.28 25 113 16.50 -.61 6.87 Dec 18 5800 .42 .40 651 5774 13.20 - - Dec 18 4750 .03 .06 30 1035 31.20 - -
Nov 18 114.00 1.75 1.43 26 839 29.60 -.47 70.12 Nov 18 77.01 1.17 .85 100 729 27.70 -.48 69.01 Mar 19 25.50 .92 .95 472 6150 17.90 -.40 10.24 Dec 18 5825 .34 .28 280 1062 13.00 - -
Nov 18 116.00 2.85 3.05 260 2831 28.90 -.64 42.15 Dec 18 5850 .27 .27 368 5316 12.80 - - Dec 18 4800 .03 .04 4 9788 30.30 - -
Nov 18 78.00 1.73 1.44 1150 3579 27.60 -.61 44.13 Mar 19 26.00 1.14 1.19 20 2516 17.40 -.48 9.18 Dec 18 4850 .04 .04 20 4738 29.30 - -
Nov 18 116.01 2.87 .50 26 790 28.90 -.64 42.15 Nov 18 79.00 2.44 2.00 165 1941 28.30 -.73 27.55 Mar 19 29.51 3.76 2.57 120 625 17.50 -1.00 - Dec 18 5875 .21 .25 835 8180 12.70 - -
Nov 18 118.00 4.32 4.85 2 1060 28.80 -.79 20.58 Dec 18 5900 .17 .17 126 2523 12.60 - - Dec 18 5000 .06 .06 60 9732 26.40 - -
Nov 18 80.00 3.27 2.48 75 798 29.70 -.82 17.48 Mar 19 31.00 5.33 5.40 104 114 19.80 -1.00 - Dec 18 5050 .07 .12 60 2859 25.50 - -
Nov 18 120.00 6.03 6.70 10 360 29.30 -.89 9.19 Nov 18 80.01 3.28 1.20 200 3492 29.70 -.82 17.18 Jun 19 28.00 3.26 3.39 49 615 15.20 -.84 6.13 Dec 18 5925 .13 .10 33 2126 12.50 - -
Nov 18 130.01 15.79 15.62 100 333 39.10 -1.00 - Jun 19 30.51 5.45 - 90 95 13.10 -1.00 4.01 Dec 18 5950 .10 .12 812 4432 12.50 - - Dec 18 5100 .08 .09 52 13217 24.50 - -
Nov 18 81.01 4.19 3.05 356 822 31.80 -.87 11.85 Dec 18 5150 .09 .11 25 2705 23.60 - -
Dec 18 95.01 .17 .22 388 - 37.90 -.03 1.87 Nov 18 86.01 9.03 - 6 115 43.00 -.98 2.07 Sep 19 27.01 2.62 2.29 40 620 16.20 -.58 5.91 Dec 18 5975 .08 .06 17 3065 12.50 - -
Dec 18 102.00 .47 .16 2 177 32.30 -.09 5.12 Dec 19 29.00 4.79 4.75 20 100 11.50 -1.00 5.32 Dec 18 6000 .06 .07 1295 8274 12.50 - - Dec 18 5175 .10 .10 20 929 23.10 - -
Dec 18 77.00 1.51 1.55 10 10 25.60 -.47 47.71 Dec 18 5200 .11 .12 15 13523 22.60 - -
Dec 18 104.00 .63 .64 120 673 30.80 -.12 6.94 Dec 18 68.01 .27 .29 120 1009 33.50 -.08 4.41 Dec 19 30.00 5.72 5.70 20 - 10.90 -1.00 5.06 Dec 18 6050 .04 .03 65 3679 12.70 - -
Dec 18 106.00 .86 1.30 10 326 29.40 -.16 9.48 Dec 18 69.00 .34 .36 10 180 32.30 -.09 5.47 Mar 20 27.00 3.23 3.20 30 - 13.10 -.61 5.53 Dec 18 6100 .02 .02 245 8528 13.00 - - Dec 18 5250 .13 .14 204 5851 21.70 - -
Dec 18 108.00 1.18 1.51 10 305 28.20 -.21 13.01 Dec 18 70.00 .42 .41 10 1441 31.20 -.12 6.86 Dec 20 23.00 1.85 2.00 2 302 13.60 -.15 3.48 Dec 18 6125 .02 .02 62 2547 13.30 - - Dec 18 5300 .16 .17 702 11535 20.80 - -
Dec 18 110.00 1.63 1.60 212 1692 27.10 -.28 17.96 Dec 18 71.00 .53 .56 60 1380 30.20 -.14 8.58 Dec 18 6150 .02 .02 20 6703 13.60 - - Dec 18 5350 .19 .20 70 5203 19.90 - -
Dec 18 114.00 3.04 3.16 1 438 25.30 -.46 33.45 Dec 18 72.00 .66 .66 50 3413 29.10 -.18 10.79
Wesfarmers Last Sale Price $31.32 Dec 18 6175 .01 .02 93 1229 13.90 - - Dec 18 5375 .21 .31 100 6390 19.50 - -
Dec 18 116.00 4.06 4.70 12 476 24.70 -.56 24.91 Nov 18 29.51 .04 .08 115 975 28.30 -.06 5.10 Dec 18 6200 .01 .02 26 8010 14.20 - - Dec 18 5400 .24 .25 281 11059 19.00 - -
Dec 18 73.00 .84 .80 20 350 28.20 -.22 13.73 Nov 18 29.87 .06 .25 50 270 27.20 -.10 8.01
Dec 18 126.01 11.95 12.65 10 75 24.60 -.96 1.54 Dec 18 74.00 1.06 .60 20 1188 27.30 -.27 17.32 Dec 18 6225 .01 .01 202 1681 14.50 - - Dec 18 5450 .29 .29 110 8862 18.20 - -
Dec 18 128.00 13.90 14.50 60 110 25.10 -1.00 1.10 Dec 18 75.00 1.33 1.29 50 3197 26.50 -.33 21.82 Nov 18 30.22 .09 .09 50 145 25.90 -.15 13.11 Dec 18 6300 .01 .01 18 4035 15.60 - - Dec 18 5475 .33 .37 326 1621 17.80 - -
Jan 19 104.01 1.17 1.30 20 - 25.80 -.16 5.84 Dec 18 75.01 1.33 .62 9 1055 26.50 -.33 21.82 Nov 18 30.58 .15 .14 10 190 24.70 -.23 21.85 Dec 18 6325 .01 .01 35 1625 16.00 - - Dec 18 5500 .37 .38 458 10873 17.40 - -
Jan 19 110.00 2.46 2.65 5 231 23.50 -.30 12.26 Dec 18 76.00 1.68 1.01 90 1728 25.80 -.39 27.37 Nov 18 30.94 .24 .30 125 600 23.70 -.34 34.96 Dec 18 6350 .01 .01 25 1048 16.30 - - Dec 18 5525 .41 .43 115 2549 17.00 - -
Jan 19 112.00 3.12 3.58 8 123 22.80 -.37 15.58 Dec 18 77.00 2.09 2.15 74 674 25.20 -.46 34.15 Dec 18 30.22 .35 .42 25 333 23.30 -.26 14.07 Dec 18 6400 .01 .01 22 5377 16.90 - - Dec 18 5550 .46 .47 155 3051 16.60 - -
Jan 19 116.00 4.94 5.70 11 733 21.90 -.52 15.68 Dec 18 77.01 2.10 2.10 15 905 25.20 -.47 34.24 Dec 18 30.94 .56 .56 7 151 22.00 -.39 22.71 Jan 19 5650 1.47 1.43 73 284 14.10 - - Dec 18 5575 .52 .53 50 3880 16.20 - -
Jan 19 116.01 4.92 5.20 40 10 21.90 -.52 15.51 Dec 18 78.00 2.59 2.25 10 1089 24.70 -.54 26.31 Dec 18 31.30 .71 - 200 200 21.40 -.46 28.53 Jan 19 5675 1.32 1.21 2 30 13.90 - - Dec 18 5600 .58 .58 542 20748 15.90 - -
Jan 19 124.00 10.55 11.30 11 75 21.20 -.84 3.75 Dec 18 80.01 3.83 3.90 95 753 23.90 -.70 13.81 Dec 18 31.65 .89 1.01 10 238 20.90 -.54 22.30 Jan 19 5700 1.18 1.21 26 925 13.70 - -
Dec 18 32.36 1.32 2.15 75 283 20.00 -.70 11.25 Dec 18 5625 .66 .71 33 1508 15.50 - -
Jan 19 130.01 15.79 16.20 60 60 21.90 -1.00 - Jan 19 66.01 .47 .43 40 - 30.80 -.09 3.52 Jan 19 5725 1.04 1.00 20 25 13.40 - - Dec 18 5650 .74 .74 136 6431 15.20 - -
Mar 19 100.00 1.61 1.75 15 125 26.00 -.14 4.05 Jan 19 71.00 1.10 1.20 50 120 27.20 -.20 8.15 Dec 18 33.79 2.51 2.67 40 105 20.40 -.95 1.61 Jan 19 5800 .70 .66 39 913 12.90 - -
Dec 18 34.85 3.56 1.27 200 510 23.20 -1.00 1.00 Dec 18 5675 .84 .90 32 4009 14.90 - -
Mar 19 114.01 5.50 - 20 35 22.40 -.43 13.83 Jan 19 72.00 1.30 1.32 102 120 26.60 -.23 9.63 Jan 19 5825 .60 .53 2 12 12.70 - - Dec 18 5700 .94 .95 506 9971 14.70 - -
Mar 19 116.01 6.44 6.90 20 160 22.00 -.49 11.65 Jan 19 73.00 1.55 1.01 40 43 26.10 -.27 11.48 Dec 18 35.21 3.89 1.40 45 142 24.50 -1.00 - Jan 19 5875 .44 .41 20 78 12.40 - -
Dec 18 35.57 4.25 6.05 75 140 25.80 -1.00 - Dec 18 5725 1.06 1.22 122 1874 14.40 - -
Jun 19 88.00 1.53 1.51 50 20 28.80 -.08 2.24 Jan 19 75.00 2.16 2.15 20 497 25.10 -.35 15.99 Jan 19 5900 .37 .33 72 253 12.30 - - Dec 18 5750 1.19 1.20 624 6395 14.20 - -
Jan 19 75.01 2.15 2.09 5 20 25.10 -.35 15.92 Jan 19 29.87 .42 .42 200 368 19.90 -.24 7.65 Jan 19 5925 .31 .27 43 696 12.10 - -
Metcash Last Sale Price $2.74 Jan 19 31.65 1.07 1.12 10 2545 18.10 -.51 13.47 Jan 19 5950 .26 .22 58 172 12.00 - - Dec 18 5775 1.33 1.33 5 7526 13.90 - -
Jan 19 76.00 2.54 2.38 33 1600 24.60 -.40 18.85 Dec 18 5800 1.49 1.45 31 9745 13.70 - -
Dec 18 2.70 .11 .12 20 715 32.90 -.40 50.53 Feb 19 70.00 1.38 1.34 50 250 27.50 -.20 7.11 Jan 19 33.78 2.58 - 200 - 17.50 -.90 2.19 Jan 19 6025 .14 .11 11 362 11.80 - -
Feb 19 74.00 2.45 2.42 436 - 25.90 -.32 12.62 Mar 19 28.45 .65 - 45 - 20.90 -.16 5.96 Jan 19 6050 .12 .15 560 291 11.80 - - Dec 18 5825 1.66 1.70 5 1188 13.60 - -
Myer Hldgs Last Sale Price $0.40 Dec 18 5875 2.02 2.06 32 4979 13.30 - -
Dec 18 0.40 .04 .03 200 400 73.70 -.48 95.59 Mar 19 68.00 1.90 2.65 97 113 27.50 -.17 7.09 Mar 19 28.80 .73 - 30 - 20.50 -.19 6.74 Jan 19 6075 .10 .15 190 1409 11.80 - -
Mar 19 80.01 7.21 - 79 30 23.90 -.55 15.73 Mar 19 33.79 3.43 - 30 - 14.70 -.89 8.81 Jan 19 6100 .08 .06 65 973 11.80 - - Dec 18 5900 2.23 2.27 32 11027 13.10 - -
National Aust Bank Last Sale Price $24.23 Dec 20 72.00 9.71 - 6 - 24.60 -.30 6.08 Mar 19 34.86 4.42 - 45 700 15.20 -1.00 8.08 Jan 19 6125 .07 .11 60 311 11.90 - - Dec 18 5925 2.43 2.90 41 1439 13.00 - -
Nov 18 25.00 .77 .85 30 35 20.00 -1.00 - Jun 19 30.94 1.84 2.00 150 - 17.80 -.38 9.84 Jan 19 6150 .06 .04 500 132 11.90 - - Dec 18 6000 3.10 3.16 835 5529 12.80 - -
Nov 18 23.51 .04 .07 350 1450 19.80 -.12 8.47 Regis Res Last Sale Price $4.46 Jan 19 6175 .05 .12 62 190 12.00 - - Dec 18 6025 3.34 2.83 4 495 12.80 - -
Nov 18 24.00 .16 .14 70 2166 19.70 -.34 30.13 Jan 19 4.10 .09 .13 300 230 31.20 -.22 10.87 WorleyParsons Last Sale Price $13.38 Dec 18 6050 3.57 4.07 25 2265 12.80 - -
Nov 18 14.31 .97 .15 150 150 41.70 -.87 15.34 Jan 19 6200 .04 .04 128 710 12.20 - -
Nov 18 24.50 .41 .39 25 2475 19.60 -.64 27.30 South32 Last Sale Price $3.15 Jan 19 6250 .03 .02 2 847 12.50 - - Dec 18 6125 4.30 4.49 10 1917 13.10 - -
Nov 18 25.00 .81 .78 22 2102 19.70 -.88 6.59 Nov 18 15.31 1.93 .38 200 200 42.30 -1.00 - Jan 19 4100 .01 .02 60 - 34.20 - -
Nov 18 3.20 .10 .09 20 180 42.00 -.59 72.42 Dec 18 14.18 1.06 - 150 200 38.50 -.68 24.46 Jan 19 6300 .02 .02 25 1547 12.80 - -
Nov 18 25.51 1.28 .70 90 900 19.90 -1.00 - Nov 18 3.80 .66 .67 100 802 81.20 -.95 7.24 Jan 19 6350 .02 .02 20 121 13.20 - - Jan 19 4500 .04 .05 81 82 29.00 - -
Nov 18 26.01 1.77 2.04 30 649 20.20 -1.00 - Nov 18 3.90 .76 .76 1500 3800 89.10 -.96 7.24 Dec 18 15.17 1.86 .71 200 10 37.70 -.89 6.58 Jan 19 5050 .15 .19 7 2180 21.20 - -
Jan 19 16.28 2.93 - 45 45 31.50 -.99 1.28 Feb 19 5000 7.01 6.88 2 47 16.60 - -
Dec 18 26.21 2.00 2.06 39 320 19.10 -.99 1.30 Dec 18 3.27 .19 .17 100 2285 35.00 -.62 27.97 Feb 19 5400 3.50 4.57 60 105 15.00 - - Jan 19 5100 .17 .18 25 322 20.50 - -
Dec 18 27.17 2.92 .97 62 318 20.40 -1.00 - Dec 18 3.37 .27 .26 10 3632 35.30 -.73 17.98 Woolworths Grp Last Sale Price $28.91 Feb 19 5650 1.72 1.64 1 12 13.40 - - Jan 19 5125 .18 .19 1 535 20.20 - -
Dec 18 32.79 8.53 8.52 42 400 42.00 -1.00 - Dec 18 3.67 .53 .54 10 848 39.80 -.93 4.00 Nov 18 27.40 .01 .02 75 359 20.80 -.03 1.58 Feb 19 5800 .95 .92 5 40 12.50 - - Jan 19 5150 .19 .20 10 665 19.80 - -
Jan 19 23.50 .39 .53 15 1075 18.20 -.29 9.06 Dec 18 3.76 .62 .51 1000 1111 42.20 -.95 4.00 Nov 18 27.90 .04 .07 200 1573 19.50 -.09 5.52 Feb 19 5850 .75 .76 421 347 12.20 - - Jan 19 5200 .23 .24 112 1403 19.20 - -
Jan 19 24.00 .56 .58 110 1680 17.50 -.39 13.18 Jan 19 3.50 .40 .17 1000 580 32.50 -.76 9.05 Dec 18 28.41 .32 .20 80 688 17.30 -.32 13.93 Feb 19 5950 .45 1.00 30 6446 11.80 - - Jan 19 5250 .26 .34 13 958 18.50 - -
Jan 19 24.50 .79 .74 170 521 16.90 -.51 12.12 Jan 19 25.41 .06 .07 200 230 20.30 -.05 1.08 Feb 19 6025 .29 .27 200 121 11.50 - - Jan 19 5300 .31 .38 154 570 17.90 - -
Jan 19 25.50 1.44 1.99 50 630 16.20 -.78 4.00 Seek Last Sale Price $18.34 Jan 19 27.40 .24 .23 200 7809 17.10 -.18 4.73
Dec 18 18.50 .59 .48 3 15 25.40 -.52 29.51 Feb 19 6075 .21 .20 29 61 11.40 - - Jan 19 5325 .33 .34 20 125 17.60 - -
Jan 19 30.01 5.71 5.74 20 320 25.90 -1.00 - Mar 19 28.41 .95 .97 80 30 16.20 -.35 9.49 Feb 19 6100 .18 .17 435 214 11.30 - - Jan 19 5350 .36 .55 2 2921 17.30 - -
Feb 19 23.00 .38 .37 216 1 19.00 -.23 6.22 Jan 19 18.00 .53 .55 14 - 23.60 -.37 16.48
Sep 19 28.40 1.66 1.74 50 - 16.20 -.35 6.76 Feb 19 6150 .13 .11 10 234 11.20 - - Jan 19 5400 .43 .45 157 400 16.70 - -
Feb 19 24.00 .69 .67 5 415 17.60 -.39 11.30 Sims Metal Mgmt Last Sale Price $11.55 Woodside Pet Last Sale Price $31.85 Feb 19 6200 .09 .07 1 393 11.20 - - Jan 19 5450 .51 .82 46 479 16.20 - -
Mar 19 22.50 .40 .45 5 12 19.90 -.20 4.74 Jan 19 11.00 .41 .40 10 - 35.60 -.32 20.49 Mar 19 5000 6.74 6.47 2 1292 19.10 - - Jan 19 5475 .56 .57 20 363 15.90 - -
Mar 19 24.50 1.02 1.06 616 7417 16.80 -.48 8.96 Nov 18 29.50 .05 .07 50 260 37.60 -.06 7.16
Santos Last Sale Price $5.78 Nov 18 30.00 .08 .11 50 292 35.70 -.10 11.46 Mar 19 5700 1.50 1.40 15 910 13.90 - - Jan 19 5500 .61 .66 497 2781 15.60 - -
Jun 19 22.01 .67 .78 100 230 18.60 -.17 4.60 Nov 18 6.50 .74 .77 338 901 63.20 -.91 15.79 Mar 19 5725 1.38 1.32 2 15 13.80 - - Jan 19 5550 .73 .76 32 615 15.10 - -
Jun 19 25.01 1.98 1.17 62 295 15.00 -.55 8.26 Nov 18 32.00 .58 .53 700 1797 29.00 -.53 62.31
Nov 18 6.75 .98 .99 300 655 73.90 -.93 11.84 Nov 18 34.00 2.18 2.40 90 1725 30.10 -.95 4.30 Mar 19 6050 .34 .35 4 1453 12.30 - - Jan 19 5575 .80 .79 60 221 14.80 - -
Jun 19 25.51 2.31 1.35 90 12 14.40 -.66 7.12 Nov 18 7.00 1.24 1.26 80 750 85.00 -.94 11.84 Mar 19 6200 .15 .20 30 1845 12.00 - -
Jun 19 26.01 2.68 .90 30 445 13.80 -.81 6.22 Nov 18 34.50 2.67 2.63 270 698 32.20 -.98 2.15 Jan 19 5600 .87 .92 161 2934 14.60 - -
Dec 18 5.75 .16 .18 110 - 38.80 -.45 67.36 Nov 18 35.00 3.16 2.80 90 1500 35.00 -.99 1.43 Mar 19 6250 .12 .09 1 1938 12.00 - - Jan 19 5650 1.04 1.06 22 946 14.10 - -
Jun 19 33.01 9.35 9.15 42 - 14.10 -1.00 3.94 Dec 18 5.25 .06 .07 60 415 37.90 -.16 11.98 Mar 19 6400 .05 .04 25 381 12.00 - -
Sep 19 25.51 2.54 2.50 40 200 16.40 -.59 6.14 Nov 18 35.01 3.17 .80 100 744 35.00 -.99 .72 Jan 19 5675 1.14 1.21 5 54 13.90 - -
Dec 18 6.01 .36 .33 100 806 35.50 -.63 28.31 Nov 18 35.51 3.67 1.07 20 368 38.40 -1.00 .72 Mar 19 6425 .05 .04 25 79 12.10 - - Jan 19 5700 1.25 1.42 4 660 13.70 - -
Newcrest Min Last Sale Price $21.08 Dec 18 7.00 1.23 .59 30 715 41.60 -.98 2.18 Nov 18 36.01 4.16 2.38 40 455 42.10 -1.00 - Mar 19 6500 .03 .07 146 6424 12.20 - - Jan 19 5750 1.49 1.51 45 1151 13.30 - -
Nov 18 21.00 .25 .29 4 1273 25.10 -.44 54.11 Jan 19 5.76 .30 .29 35 - 33.50 -.44 29.60 Nov 18 37.01 5.17 5.25 15 1535 50.50 -1.00 .72 Apr 19 6000 .57 - 8 30 12.60 - - Jan 19 5775 1.62 1.98 40 662 13.00 - -
Dec 18 19.50 .10 .11 80 1497 25.40 -.11 5.67 Mar 19 6.01 .56 .54 12 1 31.60 -.52 16.66 Dec 18 31.85 .94 .98 100 1280 27.30 -.47 37.15 Apr 19 6175 .25 .22 5 - 12.00 - - Jan 19 5800 1.76 2.25 2 1747 12.90 - -
Dec 18 20.00 .18 .21 30 2270 25.00 -.20 10.75 Apr 19 7.00 1.33 - 30 - 30.80 -.85 4.75 Dec 18 32.34 1.19 .93 100 2968 26.70 -.55 27.66 Jun 19 5800 1.53 1.43 15 4 13.50 - - Jan 19 5900 2.43 2.45 3 1273 12.20 - -
Dec 18 20.01 .18 .18 100 625 24.90 -.20 10.75 Jun 19 5.26 .31 .31 100 - 32.20 -.27 8.98 Dec 18 33.35 1.84 .63 100 278 26.00 -.72 13.63 Jun 19 6600 .06 .05 74 2279 11.30 - - Feb 19 4900 .22 .22 77 55 21.80 - -
Dec 18 21.00 .52 .50 60 4074 24.30 -.44 30.75 Jun 19 6.01 .66 .66 310 48 30.80 -.49 12.46 Dec 18 34.84 3.10 2.05 175 207 27.00 -.90 4.15 Sep 19 6200 .55 .54 10 175 12.10 - -
Sep 19 5.50 .52 .50 20 - 31.50 -.33 10.63 Dec 19 5500 3.95 - 210 - 16.30 - - Feb 19 5200 .45 .58 76 234 18.70 - -
Jan 19 20.50 .53 .55 4 452 23.50 -.34 14.34 Jan 19 32.00 1.30 1.28 10 384 24.10 -.47 20.68 Feb 19 5250 .51 .49 3 357 18.20 - -
Origin Energy Last Sale Price $6.79 Suncorp Grp Last Sale Price $13.40 Jan 19 34.50 2.94 1.47 20 155 22.80 -.80 5.10 S&P/ASX 200 Put (value in index points, 1pt = $10) Feb 19 5350 .66 - 76 60 17.30 - -
Nov 18 6.75 .12 .17 50 298 37.20 -.44 80.63 Jan 19 13.18 .29 .30 60 120 18.50 -.36 12.34 Jan 19 35.01 3.33 - 64 - 22.80 -.86 2.95 Nov 18 5550 - .04 1 1005 31.60 - - Feb 19 5450 .85 1.00 76 4844 16.40 - -
Nov 18 7.76 .98 1.01 25 590 59.30 -.95 6.72 Jun 19 13.18 .74 .74 30 200 18.70 -.37 9.31 Mar 19 26.87 .54 - 62 - 29.40 -.12 4.83 Nov 18 5100 .01 .01 240 515 33.40 - - Feb 19 5775 2.06 2.20 1 92 14.20 - -
Nov 18 8.01 1.23 .13 70 850 67.90 -.96 6.72 Mar 19 34.35 3.87 3.80 20 500 24.90 -.66 12.36 Nov 18 5125 .01 .01 150 - 32.80 - - Feb 19 5800 2.20 2.23 3 228 14.10 - -
Sydney Airport Last Sale Price $6.63 Mar 19 34.84 4.26 1.18 62 470 25.00 -.70 11.46 Nov 18 5150 .01 .01 20 - 32.00 - -
Nov 18 8.26 1.48 .38 310 562 76.80 -.97 6.72 Nov 18 6.75 .17 .16 50 3801 25.50 -.68 30.97 Feb 19 5825 2.34 2.37 1 277 14.00 - -
Nov 18 8.76 1.98 - 140 4626 93.70 -.98 3.36 Jun 19 27.88 1.05 1.03 15 - 26.60 -.19 5.52 Nov 18 5200 .01 .03 12 676 30.40 - - Feb 19 6050 3.96 - 20 282 13.70 - -
Dec 18 8.00 1.23 1.24 25 7577 38.20 -.96 2.78 Transurban Grp Last Sale Price $11.34 Jun 19 29.36 1.49 1.57 50 310 25.20 -.26 7.83 Nov 18 5250 .02 .02 50 160 28.60 - - Mar 19 5100 .53 .65 5 4590 18.70 - -
Dec 18 8.26 1.48 .70 140 310 41.30 -.98 .93 Nov 18 12.02 .69 .93 200 200 27.00 -.95 4.02 Jun 19 30.86 2.04 2.01 20 25 24.10 -.35 10.70 Nov 18 5350 .03 .03 427 12 25.00 - - Mar 19 5200 .67 .97 5 4517 17.90 - -
Jan 19 6.25 .14 .14 100 - 32.10 -.23 11.34 Dec 18 11.02 .11 .12 3300 8770 19.30 -.26 12.21 Nov 18 5375 .03 .04 110 25 24.20 - - Mar 19 5250 .74 .83 3 6953 17.40 - -
Jan 19 11.11 .32 .34 300 - 16.40 -.33 15.84
Jan 19
Jan 19
Jan 19
6.50
7.76
8.01
.20
1.01
1.24
.22
-
-
100
70
100
574
1000
-
30.80 -.32 17.22
29.10 -.88 3.36
30.50 -.94 1.68
Jan 19 11.85 .83 - 200
Telstra Corp Last Sale Price $2.97
- 16.40 -.73 16.34 INDEX OPTIONS Nov 18
Nov 18
Nov 18
5400
5425
5450
.04
.04
.05
.04
.15
.20
231
30
110
185
37
69
23.30
22.40
21.60
-
-
-
-
-
-
Mar 19
Mar 19
5300
5325
.83
.88
.99 156 2628 17.00
.90 5 19 16.80
-
-
-
-
Mar 19 5450 1.18 1.43 100 223 15.80 - -
Jan 19 8.76 1.97 - 140 1700 37.80 -1.00 - Nov 18 3.07 .10 .10 200 350 20.00 -1.00 - S&P/ASX 200 Call (value in index points, 1pt = $10) Nov 18 5475 .07 .09 13 127 20.70 - - Mar 19 5500 1.33 1.49 18 12819 15.40 - -
Mar 19 8.01 1.33 - 70 200 22.60 -1.00 4.87 Nov 18 2.97 .04 .03 2000 5423 27.80 -.48 69.13 Nov 18 5575 1.34 1.19 75 20 18.30 - - Nov 18 5500 .08 .08 176 427 19.90 - - Mar 19 5550 1.49 1.32 30 89 15.00 - -
Apr 19 8.00 1.33 1.33 55 - 21.00 -1.00 4.39 Nov 18 3.16 .20 .14 460 4306 33.40 -.91 7.68 Nov 18 5600 1.12 .59 1 202 17.30 - - Nov 18 5525 .10 .10 189 186 19.10 - -
Nov 18 5625 .92 .77 141 86 16.30 - - Nov 18 5550 .12 .12 91 166 18.30 - - Mar 19 5600 1.68 2.17 10 14766 14.60 - -
OZ Min Last Sale Price $8.81 Dec 18 2.84 .03 .04 800 5105 23.60 -.22 10.59 Mar 19 5800 2.63 2.27 146 8107 13.20 - -
Dec 18 2.95 .07 .06 200 1600 23.00 -.42 27.55 Nov 18 5650 .72 .67 80 374 15.30 - - Nov 18 5575 .15 .15 294 590 17.50 - -
Nov 18 9.75 .94 1.46 250 261 39.60 -.98 2.59 Nov 18 5675 .55 .50 348 316 14.50 - - Nov 18 5600 .19 .17 670 908 16.80 - - Mar 19 5900 3.26 3.35 60 1485 12.60 - -
Dec 18 9.75 .97 .94 300 341 30.00 -.90 5.00 Dec 18 4.90 1.93 1.89 200 1439 15.00 -1.00 - Mar 19 5950 3.62 1.44 26 78 12.40 - -
Dec 18 5.39 2.42 2.35 1000 1425 14.70 -1.00 - Nov 18 5700 .40 .37 227 550 13.80 - - Nov 18 5625 .24 .25 377 271 16.10 - -
Jan 19 9.25 .66 .58 250 30 27.90 -.63 13.92 Nov 18 5725 .28 .26 215 389 13.30 - - Nov 18 5650 .30 .36 463 873 15.50 - - Mar 19 6000 3.99 4.15 1 4358 12.20 - -
Feb 19 9.50 .90 - 300 - 27.90 -.67 9.46 Jan 19 2.47 .01 .01 158 200 28.80 -.05 1.54 Mar 19 7000 13.53 - 2 165 14.20 - -
Jan 19 2.87 .07 .06 100 2550 22.50 -.31 12.48 Nov 18 5750 .18 .17 341 1529 12.90 - - Nov 18 5675 .39 .41 247 1150 15.10 - -
Qantas Airways Last Sale Price $5.68 Jan 19 3.27 .31 .29 70 1880 21.80 -.88 1.92 Nov 18 5775 .11 .13 751 254 12.60 - - Nov 18 5700 .50 .50 325 430 14.70 - - Apr 19 5250 .88 .87 4 34 16.90 - -
Nov 18 5.75 .13 .12 100 1090 29.10 -.60 48.20 Mar 19 3.05 .21 .17 460 2489 20.80 -.53 12.58 Nov 18 5800 .07 .07 698 966 12.40 - - Nov 18 5725 .64 .67 82 402 14.60 - - Apr 19 5300 .98 .72 8 15 16.50 - -
Dec 18 5.50 .10 .09 100 327 27.60 -.30 21.05 Jun 19 4.51 1.55 - 200 280 28.50 -1.00 .56 Nov 18 5825 .04 .04 100 123 12.20 - - Nov 18 5750 .81 .83 187 1628 14.70 - - Apr 19 5850 3.09 - 3 3 12.70 - -
Dec 18 6.00 .35 .35 100 435 23.30 -.79 7.76 Jun 19 5.39 2.42 - 1000 180 31.60 -1.00 - Nov 18 5850 .02 .03 189 532 12.10 - - Nov 18 5775 1.00 .74 320 217 15.10 - - Apr 19 5950 3.75 - 3 26 12.10 - -
Jan 19 5.75 .26 .39 150 1480 24.20 -.50 19.08 Nov 18 5875 .01 .01 85 166 12.00 - - Nov 18 5800 1.21 1.28 101 375 15.70 - - Jun 19 3500 .05 .05 25 75 28.80 - -
Treasury Wine Last Sale Price $14.29 Dec 18 5600 1.30 1.12 159 27 16.90 - - Nov 18 5850 1.67 2.13 18 2370 17.90 - - Jun 19 4000 .12 .14 3 340 24.80 - -
QBE Insurance Grp Last Sale Price $11.43 Dec 18 13.50 .23 .44 500 510 34.90 -.25 19.82 Dec 18 5650 .91 .82 649 40 15.20 - - Nov 18 5950 2.66 2.90 30 144 24.30 - - Jun 19 5200 1.10 1.30 74 11440 16.70 - -
Nov 18 11.25 .07 .11 100 559 22.50 -.29 27.94 Jan 19 13.50 .40 .48 11 - 32.20 -.29 15.76 Dec 18 5675 .74 .57 658 43 14.60 - - Dec 18 5400 .11 .12 68 - 21.00 - - Jun 19 5700 2.75 2.80 78 2725 13.90 - -
Nov 18 11.50 .18 .25 50 918 22.90 -.56 43.91 Westpac Banking Last Sale Price $25.68 Dec 18 5700 .60 .58 99 56 14.10 - - Dec 18 5475 .16 .22 30 50 19.10 - - Jun 19 5750 3.00 3.00 5 200 13.70 - -
Ramsay Health Care Last Sale Price $54.96 Nov 18 26.00 .32 .49 100 100 39.20 -1.00 - Dec 18 5725 .47 .48 28 293 13.70 - - Dec 18 5500 .18 .23 62 278 18.50 - - Jun 19 6050 4.90 4.92 1 30 12.50 - -
Nov 18 55.00 .65 1.75 20 30 20.90 -.49 50.22 Nov 18 25.00 .06 .10 500 2810 20.10 -.15 10.66 Dec 18 5750 .36 .28 11 21 13.30 - - Dec 18 5525 .21 .24 83 69 17.90 - - Dec 19 5400 2.35 - 1250 2000 13.90 - -
Feb 19 55.00 2.00 - 20 - 19.20 -.44 14.18 Nov 18 25.50 .20 .39 555 1740 20.40 -.38 36.42 Dec 18 5775 .27 .19 55 30 13.10 - - Dec 18 5550 .25 .28 47 177 17.30 - - Dec 19 5500 2.80 3.00 210 27 13.80 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR THURSDAY, NOVEMBER 22, 2018
INDUSTRIALS 243, 242.5, 240, 241, 238.5, 239, 240, 239, 240, 239,
240, 239, 240, 239, 240.5, 239, 240.5, 239.5, 242,
144.5, 144.2, 144.7, 145, 144.7, 145.5, 145, 146, 146
(788,574), Arena REIT stp 226, 227, 228, 227, 226.5, 227,
187.5, 188, 187.5, 189, 188.7, 187.5, 187.7, 187, 187.5,
187, 187.5, 187, 187.2, 186.5, 186.7, 186.5, 187.2,
222, 221, 223, 223 (1,802,744), Blackmores 13150,
13000, 13442, 13338, 13442, 13439, 13355, 13320,
239.5, 239, 241, 240, 241, 240, 241, 240, 241, 239.5, 226.5, 227, 227.5, 227, 228, 227, 226, 225, 224, 227, 186.5, 187.5, 186.5, 187.5, 186.5, 187, 188.5, 187.5, 13417, 13387, 13585, 13562, 13500, 13545, 13385,
241, 239.5, 240, 241, 240, 242, 241, 242, 241, 242, 226.5, 227, 227.5, 227, 227.5, 227, 227.5, 227, 226, 186.5, 187 (233,510), Automotive Hldgs 184.5, 185, 13444, 13330, 13304, 13376, 13324, 13261, 13297,
A Abacus Prop Grp stp 320, 320, 325, 323.5, 324, 322.5, 240.5, 242, 241, 243, 242 (7,437,361), nyr3qut 10300, 227, 228, 227, 228, 227.5, 229 (1,628,879), Aristocrat 182.5, 182, 181.5, 182, 181, 182, 181.5, 181, 180.7, 13236, 13253.5, 13180, 13202.5, 13068.5, 13070,
321.5, 322.5, 322, 323, 321.5, 322, 320.5, 321, 320.5, 10295, 10300, 10296, 10295, 10300, 10295, 10300 Leisure 2510, 2509.5, 2545, 2538, 2561, 2552, 2566, 182.5, 181.5, 182.5, 181.7, 182.5, 182, 182.5, 181.2, 13223, 13301, 13200.5, 13284, 13164, 13186.5,
321.5, 322, 321.5, 323, 321.5, 322, 321, 322, 321, 322, (3,900), Ansell 2275, 2270.5, 2286.5, 2278, 2283, 2271, 2555, 2571, 2568, 2559, 2562, 2580, 2589, 2573, 2566, 181.7, 182.5, 181.7, 182.2, 181.2, 182, 181.7, 182.5, 13108, 13113, 13200, 13119, 13242, 13195, 13380,
321, 322, 321, 321.5, 322, 321, 324, 322, 323, 322.5, 2280, 2282, 2273, 2272, 2279, 2274, 2290, 2285, 2577, 2572, 2587, 2580, 2589, 2585, 2578, 2584, 2576, 181.5, 182, 182.2, 182, 182.7, 182.5, 182, 183.5, 182, 13323, 13428, 13393, 13335, 13449, 13367, 13374,
322, 324, 325, 323, 324, 323, 324 (528,837), Accent Grp 2291.5, 2290, 2299, 2288, 2297, 2291, 2301, 2298, 2577, 2588, 2585, 2593, 2589, 2596, 2594, 2602, 2601, 182.5, 182, 181.2, 183, 183.5, 182, 182 (600,907), 13325, 13340 (68,452), Blue Sky Alt Invest 100, 100.2,
113, 113, 110.5, 110, 116, 115.5, 114, 114.5, 114, 2290.5, 2293, 2289, 2291, 2296, 2292, 2294, 2289, 2587, 2582, 2595.5, 2595, 2585, 2589, 2602, 2600, Aventus Grp stp 201, 201, 200, 200, 200, 200, 199.5, 100, 100.2, 100, 100.2, 100, 100.2, 100.5, 100, 100.5,
113.5, 114.5, 113.5, 114.5, 114.2, 113, 112.5, 111.5, 2293, 2294, 2291, 2290, 2295, 2293, 2289, 2292, 2300, 2593, 2601, 2597, 2604, 2602, 2612, 2606 (1,342,984), 200, 200, 200.5, 200.5, 200, 200.5, 200, 200.5, 200, 100, 100.5, 101, 101.5, 102, 103 (115,125), Boral 507,
111.2, 110.5, 111, 110.2, 111, 110, 110.7, 110, 110.5, 2291, 2292, 2296, 2288, 2287.5, 2294, 2292 (307,958), ARQ Grp 220, 220, 218, 219, 217, 219, 221, 219.5, 222, 200.5, 200, 200.5, 200, 200.5, 200, 200.5, 199.5, 200.5, 506, 512, 511, 514, 512, 515, 513.5, 518, 515, 518,
109.7, 110.7, 110.5, 110.7, 110.5, 110, 110.5, 110, ANZ Banking Grp 2558, 2561, 2529, 2547, 2562, 2557, 220, 219.5, 220, 219.5, 220, 219.5, 221, 220, 221, 222, 199.5, 201, 201 (85,445), Aveo Grp stp 162, 162, 163.5, 519, 516, 519, 521, 517, 518, 520, 519.5, 517, 518.5,
110.2, 110, 108.5, 110.5, 110, 112.5, 111.2, 110.5, 2567, 2559, 2568, 2558, 2569, 2566, 2573, 2575, 2566, 221, 221, 221, 221, 220, 219, 219.5, 220, 219.5, 220, 162.2, 163.5, 162.7, 162, 162.5, 162.2, 163, 162.2, 163, 515, 516.5, 516, 518, 517, 515, 517, 515, 517, 515,
111.2, 109, 110.5 (1,187,632), Adelaide Brighton 522, 2565, 2578, 2583, 2575, 2579, 2572, 2573, 2581, 2579, 220, 220, 219.5, 220, 219.5, 221, 215, 220 (79,051), 162.7, 162.2, 162.5, 162.7, 162.5, 162.7, 162.5, 162.7, 516, 515, 516.5, 515, 517, 516, 518, 517, 518, 520,
520, 523, 522.5, 528, 526, 528, 526, 528, 526.5, 527, 2572, 2574, 2581, 2580.5, 2576, 2579.5, 2572.5, 2576, Asaleo Care 70.5, 70.5, 69, 70.5, 69.5, 70, 69.5, 70, 69.5, 162.5, 162.7, 162.2, 162.5, 162.7, 162.5, 162, 162.5, 518, 521.5, 519 (5,194,086), Brambles 1059, 1059,
524.5, 526, 525, 526, 523.5, 527.5, 526.5, 528, 533, 2569, 2572, 2577, 2575, 2584.5, 2586, 2578, 2581, 69.7, 69, 69.2, 68.5, 69.5, 69, 69.5, 69, 69.5, 69, 69.5, 162.2, 162, 162.5, 162, 162.2, 162, 162.5, 162, 163, 1048, 1053, 1058.5, 1057.5, 1050, 1054, 1050, 1048,
531, 538.5, 534, 536, 534, 539, 541, 535.5, 537, 535.5, 2586, 2581, 2587, 2577, 2575, 2580, 2582, 2572.3, 69, 69.5, 69, 69.2, 69, 69.2, 68, 68.5, 68.2, 68, 68.5, 68, 162, 163.2, 162, 163, 162.5 (2,095,541). 1053, 1050.5, 1053, 1053.5, 1050, 1054, 1050, 1055,
536.5, 536, 533, 537, 536.5, 533, 534, 532, 534, 532, 2572.3 (8,546,023), nyr6qut 10165, 10153, 10150, 68.5, 68, 68.2, 68, 68.5, 68, 67, 67 (1,254,178), ASX 1053, 1047, 1048, 1046, 1046.5, 1042, 1043, 1040.5,
534, 533 (2,529,872), Afterpay Touch 1090, 1086, 1108,
1105, 1125, 1117, 1089, 1094, 1115, 1102, 1115, 1109,
10152, 10153, 10150, 10170, 10150, 10145, 10150, 5989, 6020, 5974, 5995, 6017, 6018, 5987, 5995, 6017, B Bank of Qld 969, 973, 967, 974, 969, 972, 969, 966.5, 1042.5, 1039, 1040, 1043, 1041, 1044, 1041.5, 1038,
10160, 10159.7, 10150, 10145, 10159.7, 10159, 5997, 6019, 6010, 6012.5, 6019, 6020, 6013, 6001, 965, 968, 966, 969.5, 970, 966, 970, 969.5, 967.5, 969, 1043.5, 1045, 1042, 1045, 1048, 1047, 1049, 1048,
1128, 1123, 1137, 1123, 1129, 1126, 1133, 1139, 1128, 10158, 10150, 10158, 10150, 10145, 10149, 10150, 6018.5, 6019, 6007, 6011, 6016, 6007, 6019, 6018, 967, 969, 968, 966, 967, 966, 967, 965, 966, 968, 1053.5, 1052, 1056, 1052 (2,669,842), Bravura Solution
1135, 1126, 1130, 1118, 1121.5, 1112, 1122, 1120, 10145 (6,323), nyr6qut 10038, 10035.1, 10038, 6013, 6016, 6004, 6015, 6007, 6010, 6014, 6013.5, 966.5, 968, 969, 968, 970.5, 969.5, 972, 971, 974, 382, 382, 393, 387, 389, 385, 384, 386, 383.5, 387,
1113, 1116, 1119, 1120, 1111, 1102, 1109, 1100, 1101, 10035.1, 10035, 10030, 10025.2, 10025.1, 10025, 6007, 6000, 6011.5, 6006, 6013, 6011, 6021, 6017, 972.5, 973, 975, 973, 975, 976, 973, 973 (1,007,155), 386, 387, 389.5, 387, 386, 387, 382.5, 384, 381, 381.5,
1109.5, 1105, 1113, 1109.5, 1117, 1113, 1117, 1110, 10035, 10025, 10020, 10018, 10019, 10020, 10021, 6012, 6021, 6013, 6019.5, 6016.5, 6028, 6027 nyr3qut 9950, 9969, 9935, 9960, 9930, 9920, 9922, 385, 384, 385, 383, 384, 380, 381, 382, 378.5, 377,
1112 (1,321,656), AGL Energy 1886, 1886, 1848, 1855.5, 10021.1, 10025, 10030 (8,381), nyr6qut 10095, 10090, (292,202), Atlas Arteria stp 674, 674, 682, 679, 674, 675, 9950, 9960, 9926, 9950 (3,436), Bapcor 593, 593, 597, 378, 376, 377.5, 379, 377, 379, 378, 379, 375, 376.5,
1842, 1845, 1838, 1843, 1849, 1848, 1842, 1844, 1849, 10095, 10090, 10085, 10075, 10090, 10095, 10076, 672, 673, 671, 672, 670, 669, 670, 672.5, 670, 673, 598, 596, 597, 595, 597.5, 595, 597.5, 599, 602.5, 601, 381, 379 (1,285,912), Breville Grp 1178, 1178, 1169,
1847, 1852, 1849, 1856, 1849, 1840, 1843, 1847.5, 10105, 10102, 10105, 10113, 10105, 10076, 10100, 672, 674, 673, 674, 673.5, 677, 676, 673.5, 672, 673.5, 599, 599.5, 603, 600, 602, 605, 603, 607, 602, 606, 1168, 1160, 1163.5, 1160, 1160.5, 1166, 1163, 1169.5,
1844.5, 1854, 1852, 1858, 1854, 1857, 1852.5, 1851, 10099, 10100, 10075, 10080, 10107.9, 10080, 672, 674.5, 674, 673, 674, 673, 674, 671, 669, 671, 604, 606, 604, 608, 605, 604.5, 608.5, 609, 606, 607, 1166, 1173, 1169, 1173, 1172.5, 1167, 1166, 1172.5,
1854, 1852.5, 1856, 1855, 1852, 1852.5, 1854.5, 1855, 10099.9, 10106, 10100, 10106, 10110, 10100 (10,129), 668, 667, 669.5, 668, 666, 667, 668.5, 669, 673.5, 676, 611, 608, 610, 609.5, 611, 606, 609, 603, 606 1171, 1166, 1169, 1172.5, 1171, 1168, 1169, 1164,
1852, 1857, 1855, 1861, 1859.5, 1865, 1863, 1870, nyr3qut 10505, 10504.9, 10505, 10500, 10505, 10500, 672, 672 (1,094,032), Auckland Intl Airport 666, 666, 668, (2,916,169), Bega Cheese 564, 564, 570, 568, 574, 573, 1161.5, 1168, 1167, 1170, 1165, 1169, 1168, 1163,
1865, 1871, 1866 (1,716,357), ALS 745, 767, 743, 749, 10505, 10509, 10523, 10521, 10510, 10514.9, 10509, 667, 666, 667, 665, 667, 665, 667, 666, 667, 666.5, 570, 573, 568, 571, 568, 566, 568.5, 569, 567, 569, 1161, 1167.5, 1166, 1163, 1165, 1164, 1165, 1162,
756.5, 752, 741, 742, 737, 731.5, 732.5, 737, 735, 10500, 10514.9, 10515, 10500, 10515, 10501, 10510 666, 668, 665.5, 667, 666, 667, 668, 666, 667, 666, 568, 567, 568.5, 563, 564.5, 561, 563, 562.5, 565, 564, 1160.5, 1165, 1163, 1165, 1163, 1165 (161,447),
738.5, 743, 742, 745.5, 743, 739.5, 740, 738, 734, (23,806), nyr3qut 10110, 10116.9, 10117, 10117.9, 664, 666, 667, 665, 666, 664, 668, 666, 667, 666, 665, 565.5, 565, 566.5, 570, 568.5, 565.5, 566, 568.5, 568, Brickworks 1532, 1525, 1540, 1538, 1544, 1542, 1532,
735.5, 733.5, 733, 736.5, 735.5, 733, 734, 729, 728, 10114.9, 10115, 10100, 10105, 10100, 10105, 10103, 661, 667, 664 (84,826), Aurizon Hldgs 414, 416, 412, 572, 569, 571, 570, 572, 574, 573, 575.5, 576, 574, 575 1531, 1535, 1533, 1526, 1531, 1527, 1529, 1533,
729.5, 728, 732, 733, 729, 729.5, 728.5, 729.5, 728, 10105, 10100, 10105, 10100, 10105 (5,167), APA Grp stp 412.5, 415.5, 412.5, 416, 413, 416, 414, 417.5, 417, (471,731), Bellamys Aust 755, 755, 779, 766, 783, 776, 1530.5, 1528, 1531, 1529.5, 1527, 1529, 1526, 1529,
729.5, 727.5, 726.5, 728, 727.5, 724, 727 (2,016,550), 869, 872.5, 864, 869, 865, 864.5, 867, 866, 862, 861, 415, 416, 414, 415.5, 414, 414.5, 412.5, 413, 414, 412, 793, 786, 804, 796, 785, 795, 781, 784, 774, 774.5, 1526, 1527, 1528.5, 1527.5, 1529.5, 1528.5, 1526,
Altium 2117, 2140, 2100, 2115, 2145, 2142, 2115, 2133, 864, 863, 861, 862.5, 861, 861.5, 858, 856.5, 862, 412.5, 411.5, 412.5, 411, 410.5, 412.5, 412, 410, 412, 786, 785.5, 773, 774, 762, 766, 757, 758, 752, 756, 1526.5, 1524, 1526.5, 1524, 1527.5, 1524, 1523, 1525,
2117, 2115, 2129, 2118, 2126, 2124, 2134, 2129.5, 861.5, 865.5, 865, 868, 866, 868, 865.5, 867, 865, 864, 410, 411.5, 410.5, 411.5, 410, 411.5, 413, 411, 412, 758.5, 758, 752.5, 757, 753.5, 757, 754, 756, 748, 749, 1524.5, 1518, 1521, 1519, 1521, 1518, 1521, 1520
2124.5, 2129, 2120, 2124, 2116, 2119, 2113, 2111, 864.5, 867.5, 867, 865, 867, 865.5, 868, 867, 871.5, 410.5, 411, 413, 412, 414, 412 (5,406,530), AusNet 743, 739, 747.5, 748, 762, 753, 765, 761, 755, 761, (319,490), BWP Tr unt 340, 340, 344, 345, 343.5, 344,
2117, 2114.5, 2118, 2113, 2120, 2114, 2120, 2117, 870, 872, 870.5, 873.5, 874, 872.5, 879, 879 Services 164, 164, 162.5, 163, 162, 162.5, 161.7, 162, 755, 758, 755, 755 (4,076,615), Bendigo&Adelaide Bk 342.5, 343, 345, 343, 344, 343, 343.5, 343, 341, 343,
2102, 2108, 2101, 2110, 2094, 2099, 2104, 2097, 2105, (5,548,202), Appen 1261, 1273, 1260, 1271, 1265, 161.5, 161.7, 162, 161.7, 162, 161.5, 162, 161.5, 162, 1023, 1028, 1021, 1023.5, 1026.5, 1027, 1022, 1023, 342, 343, 342.5, 343, 342.5, 343, 342, 343, 342, 343,
2103, 2109, 2106, 2112, 2106, 2115, 2112 (336,410), 1245, 1250, 1259, 1260.5, 1255, 1256, 1261, 1271, 161.5, 161.7, 162.5, 162.2, 162.5, 162.2, 161.5, 161.7, 1018, 1021, 1017.5, 1022, 1019.5, 1022, 1026, 1024, 342, 343, 341.5, 343, 341, 342, 340.5, 342, 340.5, 342,
AMA Grp 101.5, 102, 102.2, 102, 101.5, 102.5, 101.7, 1276, 1269, 1270, 1272.5, 1273, 1267, 1272, 1268, 162, 161.5, 162, 161.5, 162, 161.5, 162, 162.5, 161.5, 1027, 1025.5, 1028, 1026.5, 1030, 1028, 1025.5, 1026, 341, 343, 342, 344, 345, 342, 342.5, 344, 343
102, 102.5, 102, 102.5, 102.2, 102.5, 102, 102.5, 102, 1267, 1275, 1276.5, 1260, 1265.5, 1259, 1261.5, 1258, 162.5, 162, 162.5, 162.2, 162.7, 163, 162.5, 163, 162.2, 1024.5, 1026, 1022, 1024, 1022, 1023, 1020, 1022, (1,273,816), BWX 320, 320, 317, 319, 321, 320.5, 324,
102.5, 102, 102.2, 102, 101.5, 102, 102.2, 102, 102.2, 1259, 1263, 1262, 1247, 1250, 1246, 1252, 1243, 1249, 162.5 (5,538,844), Aust Agricult Co 121, 121, 121.5, 1020, 1020.5, 1025, 1024, 1022, 1023, 1025, 1022.5, 322, 322.5, 322, 322.5, 321, 322, 320, 322.5, 321, 323,
102, 102.2, 102, 102.5, 102.2, 102.5, 103, 103.5, 103, 1256.5, 1256, 1249, 1251, 1245, 1243, 1248.5, 1244, 121.2, 120, 120.2, 119.5, 120.5, 120, 120.5, 120, 120.5, 1025, 1024.5, 1027, 1025, 1026, 1030, 1027 (918,610), 321, 322.5, 322, 322, 321, 322, 321.5, 322.5, 320, 321,
103.2, 103.5, 104, 105, 103, 102.5, 102, 103 (121,213), 1250, 1249 (1,112,386), ARB 1648, 1645, 1658, 1661.5, 119.5, 119.7, 120.5, 119.7, 120, 119.5, 120, 119.5, 119, lpyr6ut 9994, 9998, 9990, 9998, 9990, 9994, 9990, 323, 321.5, 322.5, 323, 321, 321.5, 323, 321.5, 323,
Amaysim Au 102, 102, 102.5, 102.5, 103, 102.5, 103, 1656.5, 1658, 1650, 1655, 1657, 1654.5, 1659, 1658, 118, 118.5, 118, 118.5, 118.2, 118, 118.5, 118, 119, 9985, 9994, 9995, 9998, 9995, 9996 (6,663), lpyr6ut 321.5, 322.5, 321.5, 323, 321, 324, 324 (1,520,065).
102, 102.5, 102.5, 103.5, 103, 102.5, 103.5, 102.5, 103, 1667, 1669, 1665, 1666.5, 1659, 1657, 1666, 1664, 118.7, 118.2, 118.5, 119.2, 119.5, 119, 119.2, 120, 10405, 10418, 10420, 10405, 10406, 10405, 10401,
104, 103, 102.5, 104, 102.5, 104, 102.5, 104, 103.5, 1658, 1657.5, 1662, 1659, 1665, 1663, 1667.5, 1666, 120.2, 119, 119 (473,774), Aust Pharmaceutical 148.5, 10400, 10401, 10400, 10406, 10437 (9,868), lpyr3ut C Cardno 102.5, 102, 102.5, 102, 101.5, 102, 102.2,
106.5, 106.5 (79,551), Amcor 1344, 1344, 1321, 1330, 1669, 1668, 1666, 1668, 1670, 1664, 1668, 1663, 1664, 148.5, 149.5, 149, 151, 150.5, 151, 150.5, 151, 151.5, 10065, 10075, 10070, 10075, 10084, 10085, 10088, 102.5, 103 (248,122), Carsales.com 1159, 1157, 1163,
1318, 1320, 1306, 1307, 1317, 1316, 1309, 1307.5, 1662, 1663, 1666, 1667, 1660, 1661, 1657, 1663, 1653, 151, 152.5, 152.2, 152.5, 152.2, 152.5, 152.2, 152.5, 10084, 10069, 10055, 10099, 10100, 10099, 10055, 1168, 1161, 1163, 1167.5, 1168, 1170, 1169.5, 1178,
1314, 1317, 1315.5, 1306, 1308, 1302, 1305, 1310, 1654, 1659, 1656 (125,094), Ardent Leisure Grp stp 151.7, 152, 151.2, 151.5, 152, 151.5, 152, 151, 151.5, 10099, 10100 (5,609), Bingo Ind 219, 218.5, 221, 225, 1177, 1180.5, 1185, 1176, 1178, 1182, 1179, 1173,
1306, 1309, 1308, 1313, 1310, 1320, 1319, 1321.5, 147.5, 149, 146.5, 147, 146, 146.5, 145.5, 145, 145.5, 151, 152, 151.5, 152, 151.5, 152, 151.5, 152.2, 151.7, 220, 221, 220, 222.5, 223, 220, 221.5, 220, 221, 220, 1176.5, 1171, 1170, 1175, 1173.5, 1178.5, 1178, 1174,
1321, 1318, 1321, 1320, 1324, 1323, 1319, 1320, 1327, 144.2, 144.5, 145, 144.5, 144.7, 144, 144.5, 144, 144.5, 152.5, 152.2, 152.5, 152, 152 (667,676), Austal 188, 220.5, 220, 220.5, 221, 220.5, 221, 220.5, 221, 220, 1173.5, 1175.5, 1174.5, 1176.5, 1175, 1172, 1172.5,
1326.5, 1333, 1327, 1328, 1325, 1326, 1324, 1327, 144.2, 143.7, 144.5, 143.5, 143.7, 144.5, 143.7, 144.2, 186.5, 188.5, 189, 189.5, 189, 187.5, 187.7, 188.5, 222, 220.5, 221.5, 220.5, 221, 220.5, 221, 220.5, 221, 1166, 1164.5, 1171, 1171.5, 1169, 1171.5, 1178,
1320.1, 1320.1 (4,046,069), AMP 241, 240, 244, 242, 143.2, 143.7, 143.5, 143.7, 144, 144.2, 144.5, 144.2, 187.5, 188.2, 187.7, 188.5, 188, 187.5, 188.5, 188.2, 220.5, 221, 220.5, 222, 221, 220, 222, 221, 222, 221, 1176.5, 1173, 1174.5, 1178, 1174, 1178, 1176, 1183,
12
Tables
COURSE OF SALES cont’d

1181 (878,429), Cedar Woods Prop 499, 501, 501.5, 500, 1034, 1031, 1033, 1030, 1031, 1028, 1030, 1029, 1028, 271, 270, 274, 272, 273, 274, 273, 275, 273.5, 274, 271, 274, 275, 272, 274, 272.5, 274.5, 273, 274.5, 273, 53.5, 54, 54.5, 54.2, 54, 54, 55, 55.5, 55, 56, 55.2, 55,
499, 500, 500.5, 500, 499.5, 500, 499.5, 500, 501, 506, 1032, 1029, 1033, 1031.5, 1034, 1033.5, 1035, 1033.5, 275.5, 274, 275.5, 275, 274, 275, 273.5, 275, 274, 275, 274.5, 273, 275, 273, 274, 273, 274, 273, 274, 273, 55.5, 55, 54.5, 55, 54.5, 54, 54.5, 54, 54.5, 54.2, 53.5,
501, 512, 500 (52,905), Centuria Ind REIT ord unt 286, 1036, 1034, 1038, 1037 (2,220,002), Domain Hldgs Aus 276, 274, 275, 274, 275, 274, 273, 276, 275, 277, 277 274, 273.5, 274, 273, 274, 273, 274, 273, 274.5, 275, 54, 55, 54.5, 55, 54.5, 55, 54.5, 55, 54.5, 55, 54.5, 55,
286, 285, 284, 285, 284, 284, 285, 285, 284, 285, 284, 245, 247, 244, 246, 244, 245, 243, 245, 244, 245, 244, (99,505), Incitec Pivot 381, 381, 375, 375.5, 377.5, 274, 275, 274, 275, 274, 275, 274, 274 (1,351,415), 54.5, 55, 54.5 (820,050), Praemium 73.5, 73.5, 73, 73.5,
285, 283, 284, 282, 280, 281, 280, 281.5, 281, 282, 244.5, 243, 244, 243, 245.5, 245, 244, 245, 243, 244, 376.5, 377, 380, 377.5, 379, 377.5, 380.5, 378.5, 380.5, Mirvac Grp stp 218, 217, 220, 219, 219.5, 221.5, 221, 75.5, 74, 74.5, 74, 74.5, 73.5, 75, 75.2, 73.5, 74, 73.5,
281, 281.5, 281, 282.5, 281, 282.5, 281, 281, 283, 281 243, 244, 243.5, 242, 245, 246, 244, 245, 247, 245.5, 379.5, 381, 379, 381.5, 381, 381.5, 380.5, 381, 381.5, 222, 221, 222, 221, 222, 220, 221, 220.5, 221.5, 220, 73, 74, 73, 73.5, 73.2, 72.5, 73, 74, 73.5, 73, 73.2, 72.5,
(104,137), Centuria Metropol ord unt 237, 237, 238, 237, 247, 246, 248, 246, 247.5, 250, 248, 250, 247, 250, 380.5, 380, 380.5, 379, 378, 378.5, 379.5, 378, 379.5, 221, 220, 221, 220, 221, 220, 221, 219, 218, 219.5, 73, 73.2, 73, 73.2, 73, 72.5, 73, 72.5, 71.5, 72.5, 70.5,
237.5, 237.5, 237, 237, 238, 237, 238, 237, 237.5, 237, 251, 249, 249 (725,928), Domino’s Pizza 4608, 4608, 378, 380, 379, 381, 380.5, 383.5, 383, 384, 383, 384.5, 219, 220, 219, 220, 220.5, 219, 220, 219, 220, 219, 70.5 (1,158,611), Premier Invest 1609, 1609, 1610, 1621,
237.5, 237, 239, 238.5, 238, 239, 238.5, 239.5, 239, 4668, 4653, 4688, 4665, 4633, 4650, 4630, 4635, 4648, 384 (15,257,486), Industria REIT stp 265, 266, 265, 266, 221, 220, 221, 221 (8,526,832), Monadelphous Grp 1406, 1609, 1608.5, 1603, 1604, 1611, 1601, 1606.5, 1601,
240, 239, 239.5, 239, 240, 239, 239.5, 238, 239, 238, 4644, 4665, 4651, 4655, 4644, 4635.5, 4650, 4644, 265, 266, 265, 264, 263, 264, 263, 264, 265, 266, 267, 1404, 1412, 1420, 1407, 1407.5, 1399, 1402, 1399, 1610, 1611, 1615.5, 1610, 1614.5, 1606, 1611.5, 1607,
239, 238, 239, 238, 239, 239 (210,406), Challenger 937, 4628, 4600, 4629, 4621, 4635, 4627, 4613, 4610, 266, 267, 266, 267, 266, 267, 266, 267, 266, 266.5, 1400, 1394, 1396, 1400, 1398, 1401, 1403, 1399, 1402, 1613, 1607.5, 1610.5, 1605, 1610, 1609, 1606, 1605.5,
938.5, 932.5, 933, 937, 935, 931, 935, 932.5, 930.5, 4616.5, 4614.5, 4596, 4597, 4610, 4603, 4574, 4568, 266, 266.5, 266, 265, 266, 265, 266, 265, 266, 265, 1398, 1401, 1397, 1400, 1399, 1393, 1394, 1398, 1397, 1607.5, 1608, 1606, 1608, 1607, 1602.5, 1600.5, 1609,
935, 933.5, 937.5, 935, 939, 936, 939.5, 937, 941, 4580, 4565, 4584, 4569, 4583, 4592, 4579.5, 4589, 266, 265, 265.5, 265, 265.5, 265, 266, 265, 265.5, 266, 1394.5, 1396, 1394, 1396, 1394, 1395.5, 1392.5, 1394, 1609.5, 1606, 1605, 1608, 1607, 1611, 1610, 1613,
939.5, 942, 938.5, 943, 939, 941, 939.5, 939, 942, 940, 4574.5, 4573, 4586, 4587, 4570, 4570 (717,346), 265, 265.5, 266, 265 (88,602), Infigen Energy def 50, 50, 1389, 1388, 1392, 1391, 1393.5, 1390, 1393.5, 1391, 1610.5, 1613, 1609, 1618, 1613 (112,833), Primary
942, 941, 943, 944, 941, 945, 942, 940.5, 944, 942, Downer EDI 647, 647, 655, 652.5, 654.5, 652, 649, 648, 51, 51.5, 51.2, 51, 50, 50.2, 50.5, 49.5, 49.7, 49.7, 48.5, 1396, 1394, 1398.5, 1397, 1402, 1398 (262,632), Health Care 241, 239, 249, 245, 250, 248, 256, 255, 250,
944, 941.5, 944, 942, 940, 945, 944, 949, 947 653.5, 650, 652.5, 651, 654, 653, 652, 652.5, 654.5, 49, 48.5, 49.5, 48.5, 49, 48, 48.5, 48, 48.5, 48.2, 48.5, Monash IVF Grp 95.5, 95.5, 92.5, 93.2, 93.5, 94, 94.5, 252, 249, 251, 250, 251, 249.5, 251, 249, 251, 249,
(1,306,194), lpyr3qut 10030, 10026, 10075, 10025, 654, 651, 650.5, 653, 652, 651, 652, 649, 651, 649, 48.2, 48.5, 48.2, 48.5, 48.2, 48.5, 48, 48.2, 48.2, 48.5, 95.5, 95.2, 95, 95.5, 95, 95.5, 94.7, 94.5, 93, 94.5, 93.5, 251, 250, 253, 251, 255, 254, 252, 253, 251, 252, 251,
10075, 10025, 10026, 10075 (3,458), nyr3qut 10231, 651, 650, 651.5, 651, 653, 650, 653, 652.5, 653.5, 655, 48, 48.5, 47, 47 (730,570), Infomedia 113.5, 113.5, 93.7, 94, 94.5, 93.5, 94.5, 94, 94.5, 94, 93, 94.5, 93.2, 252, 250.5, 251, 252, 251, 252, 251, 252, 250, 254,
10236, 10235, 10231, 10226, 10225, 10220, 10229, 652.5, 652, 654, 653.5, 657, 655, 657 (1,495,264), 115.5, 115.5, 114.5, 115, 114.5, 115.5, 115, 114.5, 94, 93, 94, 93.5, 93.5, 93.2, 93.5, 93.5, 93, 94, 93, 95, 252, 254, 252, 257.5, 256 (11,699,275), Pro Medicus
10230, 10229, 10230, 10231, 10230, 10229, 10230, DuluxGroup 703, 703, 696, 695.5, 692, 691, 694, 695, 115.2, 115.5, 114.5, 115, 114.5, 115, 114.7, 115, 114.5, 95 (191,873), Money3 169.5, 169.5, 168, 166.5, 166, 975, 976, 970, 966, 970, 963, 974, 967, 965, 964, 966,
10231, 10274, 10275, 10280, 10260, 10280, 10282 699, 698, 696.5, 697, 696, 699, 697.5, 695.5, 696.5, 115.2, 115, 115.2, 115, 115.2, 115, 119, 118, 117.2, 167, 167.5, 166.5, 168, 167, 168, 167, 166.7, 167, 965, 975, 977, 975, 976, 975, 975.5, 975, 961, 962.5,
(5,972), Charter Hall Edu Tr unt 290, 290, 288, 285, 290, 698, 696, 698, 699, 697, 696.5, 698, 696, 700, 698.5, 117, 116.5, 117, 116, 115.5, 115.5, 115, 115.2, 116, 166.7, 166.7, 167.5, 167, 168.5, 167.5, 167, 168, 167, 963, 962.5, 962, 960, 955, 949, 949.5, 928, 939, 929,
286, 287, 287, 285, 287, 285, 286, 288, 287, 286, 288, 700.5, 700, 697.5, 697, 699, 698.5, 702, 703, 700.5, 115.5, 115, 115.5, 115, 116, 115 (239,696), Ingenia Grp 167.5, 167.2, 167.5, 166.7, 167.5, 166.5, 167, 166.5, 930, 944, 952, 943.5, 954, 950, 952, 940, 944, 955, 950
286, 288, 286, 288, 285, 286, 284, 286, 284, 285, 284, 702, 700, 701, 699, 698.5, 702, 700.5, 703, 701 stp 297, 297, 298, 299, 297.5, 299, 296, 297, 296.5, 167, 166.5, 167, 168, 167.5, 168, 167.2, 165, 166 (42,105), Propertylink Grp forus 118.5, 118.5, 118, 118.2,
285, 283.5, 285, 284, 284.5, 284, 285, 284, 284.5, 284, (1,628,329). 291, 299, 298, 300, 299, 298.5, 299, 298.5, 299, 298.5, (80,584), Myer Hldgs 40, 40, 41.2, 40.5, 41.5, 41, 41.2, 118, 118.2, 118.2, 118, 118.5, 118, 118.5, 118, 118.5,
288, 287 (91,068), Charter Hall Grp forus 683, 683, 690, 299, 298.5, 299, 298.5, 299, 298.5, 299, 298.5, 299, 41.5, 41, 41.2, 41, 41.5, 41, 41.5, 41.2, 41, 41.2, 41, 118, 118.5, 118, 118.5, 118, 118.5, 118, 118.5, 118,
689.5, 692, 691.5, 693, 691.5, 693, 691.5, 693, 691.5, E Eclipx Grp 240, 239.5, 243.5, 246, 245.5, 244.5, 246, 298.5, 299, 298.5, 299, 298.5, 299, 298.5, 299, 298.5, 41.5, 41, 41.5, 41, 42, 41.2, 41.5, 41.2, 41.5, 41.5, 41, 118.5, 118, 118.5, 118, 118.5, 118.2, 118, 118.5, 118,
694, 692.5, 695, 694.5, 696.5, 694.5, 696, 694.5, 696, 244.5, 244, 246, 246.5, 248, 246, 245.5, 245, 245.5, 299, 298.5, 299, 298, 298 (474,060), Inghams Grp 420, 41.5, 42.2, 40.5, 41, 40, 40.5, 40.2, 40.5, 40, 40.2, 40.5, 118.5, 118, 118.5, 118, 118.5, 118, 118.5, 118, 118.5
695, 698, 697, 700, 698.5, 700, 697.5, 698, 697, 698.5, 246, 244.5, 245.5, 243.5, 246, 245, 244, 244.5, 244, 420, 426, 421, 420, 423, 421, 423, 421, 421.5, 421, 40, 40.5, 39.5, 39.5 (1,913,047), MYOB Grp 344, 341, (551,562).
697, 698, 697, 697.5, 698.5, 698, 697.5, 698, 697, 698, 244.5, 242.5, 243.5, 247, 245, 247, 245, 246, 244.5, 422, 421.5, 420, 422, 421, 424, 423.5, 425.5, 427, 345, 346, 344.5, 345, 340, 341, 343, 342, 343, 341,
697, 700, 700 (1,635,851), Charter Hall Retail unt 420, 247, 246, 248, 249, 247.5, 247, 248, 249, 246.5, 248, 426.5, 425, 426, 425, 425.5, 424.5, 425.5, 423, 424, 342.5, 341.5, 342, 341.5, 342.5, 341, 341.5, 342, 341.5, Q Qantas Airways 557, 557, 564, 575, 572, 568, 567,
420, 437, 436, 437, 436.5, 435, 436.5, 437, 435, 436.5, 249, 249 (1,221,445), Elders 709, 708, 714, 710.5, 722, 424.5, 424, 422, 421.5, 422.5, 421, 422.5, 420.5, 421.5, 342, 340.5, 340, 341, 340, 343, 340.5, 340, 342, 340.5, 572, 570.5, 573, 571, 574, 574.5, 571, 570, 570.5,
433, 434, 435.5, 436.5, 437, 435, 435.5, 436, 435, 436, 720, 722, 721, 728, 724, 725.5, 724.5, 722, 721, 727, 422.5, 423, 421, 422, 420, 421 (2,145,468), Insurance 339, 340.5, 339.5, 340, 341, 340, 341, 340, 341, 340, 567.5, 566, 566.5, 568, 566, 568, 567, 567.5, 566, 567,
435, 436, 435, 437, 436, 437, 436, 438, 437, 436.5, 723.5, 721, 720.5, 723, 721, 727, 723.5, 725, 720.5, Aust Grp 716, 716, 708, 712.5, 716, 713.5, 714, 716, 341, 340.3 (2,792,652), MyState 441, 439, 440, 441, 568.5, 568, 570.5, 570, 567, 569.5, 569, 566, 567, 565,
437, 435.5, 437, 435.5, 437, 436, 438, 436, 438, 440, 721, 724, 722, 727, 724, 723.5, 726, 725, 721.5, 721, 715, 717, 718, 717.5, 719, 718, 719, 718, 721, 719.5, 440, 441, 444, 442, 441, 442, 443, 440, 441, 440, 441, 565.5, 565, 566.5, 565, 568, 566, 569, 568 (4,777,292),
437.8, 437.8 (1,350,630), Chorus 468, 472, 467, 465, 724, 721, 724, 721, 724, 720.5, 726, 723, 729, 731, 718, 720, 718, 720.5, 719, 720, 719, 720.5, 719, 722, 442, 440, 441, 440, 442, 440, 442, 443, 444, 441, 440, QBE Insurance Grp 1149, 1150, 1139, 1141, 1147,
465, 464, 463, 466, 462, 464, 466, 465, 466, 465, 466, 726, 731, 727, 727 (629,578), Emeco def 250, 247, 257, 721, 722, 721, 721.5, 719.5, 721, 719, 720, 720.5, 439, 438, 439, 438, 439, 438, 444 (17,864). 1146.5, 1137, 1139.5, 1132, 1128, 1133.5, 1130,
463.5, 465, 464, 465, 464, 464.5, 462, 463, 463, 464, 250, 258, 251, 256, 255, 259, 258, 253.5, 260, 258, 718.8, 718.8 (7,033,091), nyr3qut 10538, 10540, 10550, 1134.5, 1135, 1132, 1134.5, 1137, 1136.5, 1131, 1133,
464.5, 464, 465.5, 466, 465.5, 466, 465, 466, 465, 466,
465, 466, 465 (267,805), Charter Hall Long W stp 412,
260, 256, 259.5, 257, 259.5, 258, 260, 256, 255, 252.5, 10560, 10551, 10560 (2,501), Integrated Research 205,
205, 207, 205, 206.5, 205, 206, 205, 206, 214, 210,
N Nanosonics 292, 295, 288, 291, 288, 291, 288.5, 1132, 1133.5, 1133, 1125, 1129, 1130, 1128, 1130,
254, 251, 252, 250, 251.5, 250, 253, 252.5, 251, 250, 290.5, 291.5, 291, 293, 291, 293, 294.5, 294, 293, 1128, 1130, 1134, 1131, 1134, 1132, 1135, 1137, 1134,
412, 419, 416, 414, 415, 414, 415, 414, 415, 413.5, 252, 250, 252, 250, 251, 249.5, 251, 249, 249 216, 213, 215, 213, 216, 214, 214.5, 216, 215, 217, 292.5, 294.5, 293.5, 294, 293.5, 296, 295.5, 297, 296.5, 1136.5, 1135, 1138, 1136, 1141, 1139, 1146, 1143
415, 412, 413, 412, 413, 415, 413.5, 414, 413, 414, (1,348,932), EML Payments 151, 152, 148.5, 150.5, 216, 215, 216, 214, 215, 210, 211, 212, 211.5, 209, 298.5, 299, 297, 298, 297.5, 298, 297.5, 299, 300, 298, (3,498,223), Qube Hldgs 248, 248, 252, 250.5, 248.5,
413, 414, 412.5, 414, 413, 412.5, 413, 412.5, 413, 149.5, 149, 145.5, 149, 149, 148, 148.5, 148, 148.5, 211, 210, 211, 210, 210.5, 210, 210.5, 209, 210, 208, 299, 298.5, 299, 297, 298, 296, 297 (691,536), National 249, 251, 250, 251, 253, 252, 251, 253, 254.5, 253,
412.5, 412, 413, 411.5, 414, 412, 413, 412, 414, 412, 148, 147.2, 148.2, 148, 144, 147, 147.5, 147, 143.5, 207, 210, 210 (1,571,671), Investa Office Fd stp 557, 557, Aust Bank 2425, 2425, 2406, 2419, 2432, 2425, 2412, 254, 253, 255, 254, 255.5, 256, 255, 256, 254, 256,
413, 412, 412.5, 416, 415 (270,413), Cimic Grp 4251, 145.5, 146, 145.5, 148.5, 143.5, 145.5, 143.5, 144.5, 558, 557.5, 558, 557.5, 558, 557.5, 558, 557, 558, 557, 2420, 2411, 2419, 2417, 2412, 2415, 2420, 2416, 2425, 255, 255.5, 254, 255, 254, 256, 255, 257, 255, 258,
4249, 4274, 4277, 4249, 4254, 4233, 4243, 4227, 4219, 143.5, 146, 144.5, 146, 145, 144, 145, 143.5, 143, 146, 558, 557.5, 558, 557, 558, 557.5, 558, 557.5, 558, 557, 2424, 2418, 2422, 2416, 2424, 2415, 2420, 2417, 2419, 256, 258 (2,644,960).
4234.5, 4232, 4222, 4214, 4238, 4246, 4227, 4219, 145 (224,522), ERM Power 170, 170, 170, 170, 168.5, 558, 557.5, 558, 557, 558, 557, 558, 557, 558, 557, 2413.5, 2414, 2419, 2426, 2421, 2426, 2422.5, 2423.5,
4232, 4231, 4215, 4218.5, 4230, 4225, 4202, 4199,
4213, 4207, 4215, 4206, 4214, 4206, 4213, 4201, 4211,
170, 169.5, 170.2, 169.7, 170.2, 170.5, 170, 170.2, 170, 558, 557.5, 558, 557, 558, 557, 558, 557, 558, 557, 557
(835,252), InvoCare 1181, 1181, 1188, 1183, 1179,
2426, 2423, 2427, 2426, 2430, 2425, 2429.5, 2432, R Ramsay Health Care 5431, 5418, 5469, 5461, 5491,
169.5, 170, 170.5, 171, 170.5, 171.5, 170, 171, 170.5, 2423, 2423 (6,104,740), lpyr3ut 10100, 10095, 10099.9, 5488, 5454, 5473, 5449, 5444, 5467, 5460, 5484, 5480,
4203, 4207, 4191, 4192, 4201, 4196, 4217, 4216, 4201, 171, 170.5, 172, 171, 171.2, 171, 171.5, 171, 171.5, 1181, 1183.5, 1183, 1187, 1184, 1191, 1189, 1195, 10095, 10100, 10101, 10100, 10090, 10101, 10100, 5457, 5462, 5482, 5466, 5482, 5471, 5484, 5469, 5474,
4199, 4206, 4200, 4213, 4206 (197,784), Class 173, 170.5, 171, 170, 171 (136,078), Estia Health 219, 219, 1199.5, 1191, 1192, 1195.5, 1193, 1196.5, 1195, 10090, 10095, 10099.9, 10096, 10095, 10090, 5487, 5472, 5482, 5478, 5491, 5490.5, 5474, 5479,
173, 174, 173.5, 175, 172, 171.5, 172.5, 172, 172.2, 216, 217, 216, 216.5, 218, 218.5, 217, 217.5, 218.5, 1203.5, 1197, 1201, 1198, 1200, 1198, 1200.5, 1198, 10082.9, 10077, 10075, 10075.1, 10089, 10075, 5496, 5497, 5480, 5500, 5490, 5497.5, 5496, 5505,
172.5, 174.5, 172.5, 172.2, 173.5, 172.5, 173, 173.5, 218, 219.5, 218.5, 220, 219.5, 219, 219.5, 218.5, 219, 1196, 1201, 1199, 1201, 1200.5, 1196, 1194, 1199.5, 10073, 10066 (8,163), lpyr3ut 10110, 10111, 10110, 5500, 5488, 5487, 5494, 5493, 5481, 5489, 5502.5,
173, 174, 173.5, 173, 173.5, 173.2, 173, 174, 173, 174, 218.5, 220, 219.5, 220, 219.5, 220, 219.5, 221, 220, 1198, 1200, 1198, 1201, 1199, 1202, 1206, 1205, 1210, 10111, 10116, 10125, 10122, 10120, 10115, 10119, 5496 (202,219), kpyr6qt 10516, 10460, 10456, 10452,
173, 173.5, 173.2, 173.5, 173, 173.5, 173, 173.7, 173.5, 221, 220.5, 220, 221, 220.5, 220, 220.5, 221.5, 220, 1209, 1213, 1210 (348,396), IOOF Hldgs 675, 677, 672, 10111, 10115, 10120, 10115, 10120, 10122, 10125, 10450, 10445 (5,224), REA Grp 7505, 7465, 7518, 7550,
174.5, 173.5, 176.5, 176, 174.5, 178, 178 (968,432), 221, 219.5, 220, 219, 221, 220 (681,180). 675, 677, 673.5, 678.5, 674.5, 677, 675, 677, 675.5, 10122, 10125, 10129 (11,187), nyr3qut 10160, 10145, 7496, 7492, 7530, 7525, 7570, 7540, 7578, 7572, 7598,
Clean TeQ Hldgs 43, 43, 44, 42.5, 44, 42.5, 41.5, 42, 41.5, 674, 675, 673.5, 673, 675, 674, 670, 671, 673.5, 673, 10141, 10140, 10144, 10159, 10144, 10140, 10145, 7618, 7588, 7591, 7618, 7603, 7570, 7580, 7541, 7528,
42, 41.5, 42, 41.5, 42, 41.5, 41.5, 41, 41.2, 41.5, 41,
41.5, 41, 41, 41, 41, 41, 41, 41.5, 41, 41, 41, 41.5, 41,
F Fairfax Media 63.5, 63.2, 64, 63.7, 64, 63.7, 64, 64.5, 670, 672, 671, 671.5, 672.5, 670, 671, 672, 670, 671.5,
670, 673, 670.5, 670, 673, 671, 672, 671, 673, 671.5,
10140, 10159, 10145, 10146, 10145, 10160, 10145, 7549, 7540, 7558, 7547, 7556, 7546, 7563, 7546, 7568,
64.2, 63.7, 64, 64.2, 63.7, 64, 63.5, 64, 63.7, 64, 63.5, 10160, 10146, 10160, 10165, 10155, 10165, 10155, 7558, 7572, 7564, 7517, 7496, 7524, 7486, 7526, 7525,
41.5, 41.5 (1,579,379), Cleanaway Waste 175.5, 175, 64.5, 63.7, 63.5, 64, 63.5, 64.2, 64, 63.7, 64, 63.5, 64, 673.5, 674, 671, 671 (889,547), IPH 502, 502, 511, 504, 10145, 10140, 10165, 10171, 10155, 10145, 10144, 7554.5, 7551.5, 7530.5, 7547, 7566, 7570, 7554, 7587,
177, 176.5, 178.5, 177.7, 175, 177, 176, 174.5, 175.5, 63.7, 64, 63.7, 64, 63.7, 64, 63.7, 64, 63.7, 63.5, 64.2, 507, 504, 499, 503, 499.5, 501, 500, 503.5, 504, 501.5, 10140, 10173 (11,121), nyr3qut 10562, 10559, 10578, 7577 (128,807), Regis Healthcare 240, 240, 244, 240,
175, 176, 175, 175.5, 174.5, 175.5, 174, 175.5, 174, 64, 64.5, 64 (32,620,405), Fisher & Paykel Hlth 1211, 502.5, 506, 503, 506.5, 505, 502, 503, 499, 501, 499, 10552, 10551, 10560, 10551, 10541, 10551, 10560, 240.5, 242, 238, 239, 240, 240.5, 239, 240, 237, 238,
173.5, 174.5, 173.5, 174, 173, 173.7, 173.5, 173, 173.5, 1211, 1222, 1219, 1215, 1212, 1213, 1215, 1213, 1215, 498, 500, 499, 501, 499.5, 500, 503, 502, 500, 501, 10565, 10560, 10545, 10565, 10550, 10565, 10575, 240, 239.5, 239, 239.5, 240.5, 241, 239.5, 240, 241,
173, 173.5, 172.5, 173, 172.5, 174, 173.5, 174.2, 174, 1212, 1216, 1222, 1221, 1215, 1217, 1214, 1215, 1212, 502, 499.5, 501, 504, 502, 501, 503, 501.5, 499, 503, 10578, 10580 (5,423), nym3qut 10300, 10273, 10272, 242, 243, 244, 246, 247, 245, 246, 245, 246, 244, 245,
175, 174.2, 174, 175, 174 (3,900,039), Clinuvel Pharmac 1212.5, 1216, 1212, 1215, 1220.5, 1221, 1219, 1220, 501, 503, 501 (811,411), IRESS 1099, 1100, 1090, 1096, 10270, 10272, 10297, 10320, 10301, 10300, 10298, 244, 245, 243, 245, 244 (177,700), Reliance Worldwide
1640, 1640, 1662, 1641, 1670, 1668, 1670, 1660, 1678, 1228, 1226, 1219.5, 1219, 1222.5, 1220, 1221.5, 1222, 1106, 1105, 1096, 1104, 1102, 1108, 1105, 1110, 1116, 10310, 10320, 10310.3, 10310 (2,658), Natl Storage REIT 449, 450, 443, 450, 453, 450, 450.5, 455.5, 452.5,
1671, 1713, 1709, 1740, 1723, 1729, 1728, 1730, 1735, 1218, 1219, 1217.5, 1219, 1217, 1220, 1216, 1219 1113, 1116.5, 1113, 1118, 1114, 1122, 1119, 1116, stp 172, 172, 173, 172.7, 173.5, 173.2, 173, 173.5, 450.5, 452, 451, 453, 452.5, 450.5, 452.5, 451.5, 450,
1730, 1740, 1730, 1736.5, 1740, 1738.5, 1749, 1768, (234,363), Fletcher Bld 434, 434, 438, 436.5, 430.5, 429, 1118, 1121, 1120, 1123, 1120, 1125, 1122, 1124, 1122, 173.2, 173.7, 173.2, 173.5, 173, 173.5, 173, 173.5, 173, 451, 452, 453, 450.5, 451.5, 450.5, 451, 452, 450.5,
1765, 1770, 1761, 1767, 1761.5, 1761, 1764, 1772, 434, 431, 428.5, 429, 425.5, 427, 430, 428, 426.5, 428, 1114, 1116, 1115, 1118, 1117, 1121, 1122, 1120, 1123, 173.5, 173, 173.5, 173.2, 172.5, 173, 172.5, 172.7, 452, 450.5, 452, 450, 451, 450.5, 448, 449, 448.5,
1753, 1712, 1715, 1745, 1743, 1708, 1715, 1739, 1724, 426.5, 428, 426.5, 428.5, 427.5, 426.5, 428, 426.5, 427, 1122, 1117, 1119, 1123, 1120 (224,151), IVE Grp 206, 172.5, 172.2, 173, 172.5, 173.2, 172.5, 173, 172.7, 446.5, 446, 447.5, 447, 448.5, 446, 449, 447
1740, 1789, 1772 (46,759), Coca-Cola Amatil 1021, 1024, 429, 428, 434, 432, 433, 431, 432.5, 434, 431.5, 433, 205, 207.5, 209, 208, 209, 208, 207, 208, 207, 210, 171.5, 172, 172.5, 172, 172.5, 172, 172.5, 172, 172.5, (2,941,771), ResMed Inc cdi 1413, 1417, 1411.5, 1416,
1017.5, 1023, 1019, 1022, 1018.5, 1019, 1014, 1019, 430, 431, 432, 431, 434, 433.5, 432, 431, 435, 434 209, 207, 210, 208, 209, 210, 208, 207, 210, 208, 210, 172, 172 (1,612,111), Navigator Global 455, 455, 466, 1415, 1411, 1413, 1412, 1411, 1415, 1412, 1415, 1414,
1015, 1013, 1015.5, 1015, 1018, 1017.5, 1016, 1019, (1,956,693), FlexiGroup 152, 151, 152.5, 154, 153.5, 213, 209, 207, 208, 209, 208.5, 208, 209, 211, 213, 460, 466, 462, 465, 462.5, 463, 465, 463.5, 465, 464, 1411.5, 1412, 1414, 1411.5, 1416, 1412, 1413, 1411,
1016, 1019, 1018, 1020.5, 1019.5, 1021, 1020, 1019, 152.5, 153, 151.2, 152, 151, 151.5, 151, 151.5, 150.5, 212, 211 (149,936). 461, 462, 461, 463, 461, 461.5, 463, 462, 463, 462, 1413, 1407, 1408, 1411, 1411.5, 1408.5, 1410, 1405.5,
1018, 1020, 1019, 1017, 1019, 1018.5, 1016, 1018, 151, 150.5, 151, 150.5, 151.5, 150.5, 149.7, 149.5, 148, 463.5, 461, 463, 456, 459, 461, 460, 461.5, 462, 460, 1407, 1404.5, 1406, 1404, 1404.5, 1407, 1406.5, 1404,
1017, 1016, 1018, 1017, 1020, 1019.5, 1016.5, 1015.5,
1018, 1017, 1015, 1018, 1018 (2,002,902), Cochlear
148.5, 149.5, 148.5, 145.5, 147.5, 146.5, 147.5, 147, J James Hardie Ind cdi 1511, 1525, 1510, 1520, 1513, 462, 461, 462, 461, 462, 460, 462, 461.5, 464, 462 1407, 1405, 1408, 1407, 1409, 1408, 1404, 1403, 1406,
147.7, 147, 147.5, 146.5, 147.7, 146.5, 147.5, 147, 1507, 1515, 1513, 1526, 1518.5, 1525.5, 1524, 1546, (476,492), Navitas 510, 509, 514, 512, 509.5, 508, 510, 1406 (1,098,138), Ridley 143.5, 143.5, 145.5, 146, 146,
16600, 16600, 16900, 16623, 16726, 16661, 16740, 147.5, 146.5, 148.5, 148, 146.5, 148 (659,679), Flight 1543.5, 1539.5, 1542, 1530, 1534, 1525, 1521, 1531, 509, 511, 509, 512, 511, 513, 511.5, 514.5, 511.5, 513, 145.5, 146, 146.5, 145, 145.5, 146.5, 146, 146.5, 146,
16741, 16690, 16707, 16793, 16732, 16818, 16824, Centre Travel 4637, 4607, 4648, 4611, 4641, 4627, 4645, 1530, 1535, 1527, 1533.5, 1532, 1540.5, 1537, 1529, 510, 513, 512, 515, 513, 516, 514, 516, 514, 515, 514, 147, 146.5, 148, 147.7, 146, 147.5, 146.7, 146, 147,
16775, 16784, 16813, 16722, 16857, 16756, 16703, 4665, 4638, 4643, 4665, 4655, 4666, 4680, 4656, 4661, 1533, 1527, 1532, 1537.5, 1534, 1527, 1526, 1534, 515, 514, 515, 512, 512.5, 513, 511.5, 512, 514, 513, 146.5, 147, 146.7, 147, 146.5, 147, 146.5, 147.5, 146.5,
16699, 16733, 16720, 16691, 16719, 16696, 16691, 4639, 4634, 4662, 4669, 4653.5, 4657, 4635, 4632, 1531, 1540.5, 1540, 1537, 1541, 1539, 1549.5, 1553.5, 514, 513, 516, 514.5, 515 (1,176,679), Nearmap 160, 147.2, 146.5, 147.5, 147, 146, 146.5, 147.5, 147.5
16723, 16709, 16733, 16720, 16748, 16745, 16689, 4656, 4658, 4644, 4653, 4643, 4645, 4653, 4650, 4670, 1545, 1551, 1537, 1537 (2,979,054), Janus Henderson 161.5, 159.7, 161, 160.5, 163.5, 163, 162, 162.2, 160, (115,380), Rural Funds Grp stp 225, 225, 224, 223, 225,
16700, 16735, 16727, 16695, 16729, 16700, 16732, 4661.5, 4647, 4649, 4664, 4662, 4648, 4655, 4675, cdi 3242, 3242, 3220, 3216, 3260, 3254, 3238, 3259, 159.7, 160.5, 159.5, 160, 160.5, 161, 161.5, 160.5, 161, 224, 225, 223, 225, 223, 224, 223, 224, 223, 224, 223,
16695, 16702, 16742, 16698, 16728, 16701, 16754, 4661, 4670, 4659, 4669, 4652, 4651, 4660, 4655 3242, 3247, 3230, 3239.5, 3255, 3259, 3243, 3246, 160.7, 160, 160.7, 160.5, 161, 159.7, 159.5, 160.2, 160, 224, 223, 224, 223, 225, 223, 224, 223, 225, 223, 225,
16722.2 (252,277), Coles Grp def 1285, 1283, 1291, (188,321), Freedom Food 485, 485, 489, 485, 491, 487, 3252, 3251, 3243, 3235, 3236, 3250, 3241, 3250.5, 159, 159.5, 159, 157.5, 158.5, 157.5, 159.5, 159.2, 158, 223, 225, 223.5, 224, 225, 223, 224, 225, 223, 224,
1290, 1280, 1284, 1271, 1274, 1235, 1221, 1255, 1244, 488, 487, 490, 489, 489, 490, 488, 489, 489, 489, 490, 3251, 3243, 3249, 3243, 3250, 3244, 3249, 3241, 158.5, 157.5, 159.5, 158, 158.5, 157, 157.5 223, 225, 225 (246,487).
1265, 1264, 1280, 1270, 1257, 1252, 1262, 1263, 1254, 489, 489.5, 489, 488, 489.5, 489, 489, 490, 489, 492, 3244.5, 3251, 3250, 3245, 3249, 3243, 3241, 3250, (1,438,474), Netwealth Grp 760, 758, 775, 768, 777, 776,
1262, 1251, 1250, 1261, 1258, 1254, 1256.5, 1253,
1254, 1258, 1257, 1260, 1262, 1261.5, 1281, 1274,
489, 490, 491, 490, 491, 488, 490 (52,676). 3249, 3239, 3236, 3247.5, 3245, 3251, 3245.6
(401,392), Japara Healthcare 110, 110, 111, 109.5, 110,
775, 780, 781, 780, 781, 780, 786, 781, 781.5, 781,
786, 784, 798, 794, 786.5, 790, 798, 791, 795, 793,
S SCA Prop Grp stp 258, 258, 259, 260, 261, 258.5, 260,
259, 260, 259.5, 258.5, 260, 258, 260, 258.5, 260.5,
1258, 1263.5, 1270, 1269.5, 1273, 1271.5, 1277, 1275,
1279, 1267.5, 1275 (5,673,815), Collins Foods 662, 662,
G G8 Education 282, 282, 285.5, 286.5, 281, 281.5, 110.5, 110, 110, 110.5, 111, 110.5, 111.5, 111, 113.2,
112, 112.2, 111.5, 113.5, 113, 113.5, 113, 114, 113.5,
790, 790.5, 793, 792.5, 796.5, 795, 798, 793, 797, 259.5, 261, 260, 261, 260, 261, 260, 261, 260, 261,
279.5, 278.5, 278, 280, 279.5, 283, 282, 285, 284, 283, 796.5, 793, 796, 794, 795.5, 794, 796, 795.5, 789, 785, 260, 261, 260, 261, 260, 261, 260, 261, 260, 261, 260,
665, 668, 666.5, 663, 665, 663, 667, 664, 668, 667, 284.5, 283, 283.5, 285.5, 285, 283, 284, 283, 285, 283, 115, 114, 115, 114.5, 116.5, 116, 116.5, 117, 116, 117, 793, 790 (189,697), News Corp b voting 1792, 1792, 261, 262, 261, 263, 262, 262 (4,504,971), Scentre Grp
674, 677, 673, 674, 671, 673, 671, 673, 672, 673, 671, 285, 283.5, 284.5, 283, 284, 283, 283.5, 285, 283, 116.5, 117, 119.5, 119, 122, 121.2, 120, 120.5, 119.5, 1795, 1793, 1789, 1791, 1782, 1786, 1781, 1783, 1777, stp 388, 388, 393, 391, 393.5, 392.5, 391, 390.5, 392,
673, 671, 672.5, 675, 673, 675.5, 676, 674, 675, 673, 284.5, 282, 283, 284.5, 284, 285, 284, 285, 284, 286, 120 (1,071,601), JB Hi-Fi 2250, 2250, 2276, 2262, 2256, 1778, 1787, 1785, 1792, 1790, 1799, 1792, 1799, 1792, 390, 392, 391, 392, 391, 392, 391, 391.5, 394, 393,
675, 673, 675, 674, 676, 673, 675, 677, 675, 675 283, 285 (2,773,302), GDI Prop Grp stp 125.5, 125.5, 125, 2257, 2237, 2244.5, 2253, 2243.5, 2253, 2249, 2265, 1804, 1800, 1802, 1795, 1800, 1798, 1792, 1795, 1799, 394, 393, 394, 392, 393, 392, 392.5, 391.5, 392, 391,
(234,197), C’wlth Bank of Aust 7011, 6992, 7060, 7062, 125.2, 124.7, 125, 125.2, 124.2, 124.5, 124.5, 124.7, 2264.5, 2274, 2268, 2277, 2267.5, 2277, 2263, 2278, 1796, 1795, 1799, 1795, 1801, 1797, 1801, 1799, 1798, 391.5, 392, 391, 391.5, 392, 391, 393.5, 392, 394, 393,
7019, 7006, 7035, 7030, 6999, 7000, 7036, 7023.5, 124.5, 124.7, 124.5, 125, 124.5, 124.2, 124.5, 125, 2271, 2274, 2268, 2272, 2286, 2280, 2287, 2288, 2285, 1803, 1804, 1800, 1807, 1804, 1810, 1809 (161,696), 394, 393, 394, 393, 393.5, 396.5, 395 (8,916,935), Scott
7049, 7052, 7040, 7041, 7075, 7067, 7086, 7077.5, 124.7, 124.5, 125, 124.5, 125, 124.5, 125, 124.7, 125, 2287, 2294, 2288, 2288.5, 2300, 2294, 2305.5, 2304, NEXTDC 571, 561, 574, 572, 581, 580, 575.5, 577, 579, Pac Grp 437, 437, 436, 436, 436, 436, 437, 436, 437,
7062, 7073, 7060, 7067, 7033.5, 7035, 7061, 7062, 124.5, 124.7, 124.5, 125.5, 125.2, 125.5, 125, 125 2310, 2300, 2307, 2302, 2316, 2317, 2309, 2312, 2327, 577.5, 584, 582, 585, 584.5, 587.5, 589, 585, 584, 588, 436, 437, 436, 437, 436.5, 436, 436.5, 436, 437, 436,
7049, 7061, 7039, 7048, 7018, 7026, 7051, 7046, 7072, (570,335), Genworth Mortg Ins 222, 222, 220.5, 223, 221, 2323 (420,687). 584.5, 589, 588, 590.5, 591, 588.5, 589, 585.5, 588, 437, 436.5, 436, 436.5, 436, 436.5, 436, 436.5, 436,
7075, 7053, 7062, 7077, 7076.5, 7059, 7080, 7067, 221.5, 221, 222, 220, 222, 221, 220, 221, 220, 221, 583.5, 586, 584, 584.5, 586, 585.5, 579.5, 581.5, 583, 436.5, 436, 437, 436, 436.5, 436, 437, 436, 436.5, 436,
7059, 7073, 7075, 7057, 7063 (2,633,051), nyr3qut
10048.2, 10057.7, 10049, 10050, 10049, 10057.9,
221.5, 220, 221, 220, 220.5, 220, 220.5, 220, 220.5, K Kogan Com 287, 286, 293, 289, 287, 288, 285.5, 287, 582, 584, 583, 586, 583.5, 584, 586.5, 584, 586, 584, 436.5, 436, 436.5, 436, 436.5, 436, 436 (245,635),
220, 221.5, 221, 222, 221, 222.5, 222, 223, 222, 223, 290, 288, 291, 289, 292, 290.5, 296, 297, 291, 293, 587, 585 (1,767,462), NIB Hldgs 506, 506, 502, 508, 505, SEALINK Travel Grp 425, 427, 427.5, 427, 426, 424, 426,
10049.1, 10057.9, 10050, 10049.1, 10050, 10049 222, 222.5, 222, 221, 222, 219, 219 (565,876), Goodman 289, 290, 292, 288, 289, 287, 286.5, 288.5, 289, 286, 505.5, 503, 504, 502.5, 502, 503.5, 503, 504.5, 507, 427, 425, 427 (87,694), Seek 1796, 1788, 1805, 1798.5,
(8,460), nyr3qut 9765, 9772, 9765, 9760, 9747.7, Grp stp 1051, 1047.5, 1056, 1053, 1058, 1059, 1055, 288, 286, 288, 285, 287, 285, 286, 281, 284, 283, 284, 506.5, 505, 505.5, 504, 504.5, 503.5, 504.5, 505.5, 505, 1809, 1803, 1809.5, 1819, 1816, 1837, 1830, 1861.5,
9747.6, 9747.5, 9750, 9747.5, 9747, 9771.9, 9769.9, 1056, 1061, 1059, 1055, 1058.5, 1059, 1054, 1053, 281, 283, 281, 284, 283, 281, 281 (695,125). 506, 505, 506, 505, 506, 505, 507, 506, 507, 506, 507, 1851, 1828, 1845, 1830, 1820, 1835, 1829, 1816, 1824,
9764.9, 9765, 9766, 9765, 9760, 9765, 9772, 9775, 1058, 1055, 1061.5, 1059, 1062, 1060, 1062, 1061, 506, 507, 506, 507, 506, 507, 506, 508, 506 (651,464), 1816, 1823, 1820.5, 1809, 1813, 1805, 1809, 1812,
9778, 9779, 9765, 9780, 9784, 9775, 9784, 9785,
9766.1, 9780, 9783.9, 9766.1, 9774.9, 9775, 9780,
1059, 1061, 1059, 1060, 1058, 1060, 1058, 1059, 1056, L Lendlease Grp stp 1266, 1277, 1265, 1270, 1284, Nick Scali 500, 499, 501, 504, 503, 502, 503, 500, 499.5,
503, 503, 500.5, 501, 499, 501, 501, 500, 501, 500,
1809.5, 1804, 1806, 1800, 1797.5, 1805, 1803, 1810,
1059, 1057, 1060, 1056, 1060, 1058, 1061, 1059, 1058, 1279, 1276, 1279, 1287, 1285, 1279, 1281, 1291, 1290, 1808, 1819, 1816, 1821.5, 1821, 1828, 1834, 1823,
9779, 9780, 9768, 9775 (19,834), nyr3qut 10595, 1061, 1059, 1061, 1059, 1062, 1061 (4,056,569), GPT 1286, 1290, 1286, 1285, 1292, 1295, 1288.5, 1293, 504, 500, 500, 500, 501, 499, 501, 500.5, 502, 501, 1825.5, 1837, 1834 (1,328,256), Select Harvests 560,
10599.9, 10596, 10599.9 (1,344), nyr3qut 10240, Grp stp 530, 530, 535.5, 532, 533, 531.5, 532, 531.5, 1288.5, 1290, 1282.5, 1283.5, 1281.5, 1282, 1277, 503, 504, 502, 503, 502, 504, 503 (112,780), Nine 560, 551, 553, 554, 550, 551, 558, 554, 553, 554, 548,
10239, 10235, 10239, 10237, 10240, 10237, 10240, 532, 531, 532, 531, 532, 530, 530.5, 533, 532, 534, 1274, 1279, 1276, 1279, 1278.5, 1283, 1281, 1284, Entertainment 167.5, 167.5, 169.5, 169, 168.5, 169, 550, 542, 546, 548, 549, 551, 547, 551, 549, 552, 551,
10237, 10236, 10240, 10236, 10235, 10245, 10240, 532, 533, 532, 531.5, 533, 531, 533, 531, 532, 530.5, 1283, 1278, 1282, 1280.5, 1278.5, 1285, 1282.5, 1287, 170.2, 170, 171, 171.2, 169.5, 170.5, 169.5, 170, 171.2, 554, 553, 550, 552, 547, 548, 551, 552, 550, 553, 551,
10236, 10235, 10236, 10240, 10245, 10240, 10245, 532, 530.5, 532, 531, 533, 532, 534, 533, 535, 533, 1285, 1291, 1295, 1284.4, 1284.4 (3,237,846), Link 170, 170.5, 170.2, 169, 169.7, 169.5, 169.7, 169, 170.2, 553, 550, 552, 545, 550, 552, 555, 550, 552, 569, 565
10235, 10245, 10241, 10240, 10249.9, 10240, 10241, 535, 534 (2,819,952), GrainCorp 755, 755, 759, 757, Admin Hldg 675, 682, 673, 676, 682, 677.5, 673, 677, 169, 168, 169, 169.5, 169, 169.5, 169.2, 168.5, 169, (55,752), Servcorp 308, 308, 300, 307, 309, 306, 307,
10240, 10236, 10244.9, 10245, 10248, 10250, 10254, 762, 755, 760, 759, 752, 751.5, 756.5, 754.5, 759, 762, 678, 673, 674, 671, 675, 670, 668.5, 671.5, 671, 676, 168.5, 168.7, 169.7, 169.5, 170, 169.5, 169.7, 169.5, 304, 308, 306, 305, 306, 310, 307, 305, 307, 305, 307,
10250, 10254, 10250, 10254, 10257, 10250, 10245, 761, 764.5, 762, 765, 763, 767, 766.5, 768, 771, 768.5, 675, 672, 672.5, 669, 665.5, 664, 668, 667, 665, 666, 169.7, 169.5, 170.2, 169.5, 170.5, 169.5 (8,963,789), 305, 307, 304, 304.5, 306, 305.5, 305, 306, 305, 306,
10250, 10248, 10235 (27,794), nyr3qut 9805, 9825, 771, 768, 773, 772, 769, 771, 766, 765, 769, 767, 771, 667, 666.5, 664, 666, 665.5, 675.5, 677, 674, 676, 679, NRW Hldgs 193.5, 193.5, 201, 198.5, 195.5, 196, 198.2, 307, 305, 307, 305, 308, 307.5, 309, 308, 309, 307.5,
9810, 9823, 9811, 9825, 9811, 9810, 9811, 9825, 9811, 770, 771, 770, 772, 770, 773, 771, 773, 771 (692,806), 678, 680, 681, 678, 679, 675, 677, 673, 674 198.5, 196.5, 197, 200, 198.5, 200.5, 199.7, 205, 206, 310, 308, 310, 304, 310, 307 (320,081), Service Stream
9825, 9793, 9822, 9793, 9792, 9804, 9802, 9805, 9792, Greencross 525, 525, 522, 524, 526, 525, 527, 525.5, (4,656,065), Liquefied Natural 46, 46, 46, 47.5, 46.5, 47, 203, 204, 206.5, 205.5, 203, 204, 202, 202.5, 199.5, 168, 168, 167.5, 167.5, 167, 167, 167.5, 167.7, 167.5,
9790 (6,016), Computershare 1834, 1841, 1833, 1836, 526, 528, 526.5, 530, 529, 526, 527, 526, 527, 526, 47.5, 47, 47.5, 46.5, 47, 47.2, 47.5, 47.5, 47, 47.5, 47, 203, 200, 202.5, 201, 202, 203, 202.5, 202, 202.5, 202, 167.7, 167.5, 167.7, 167.5, 167.5, 167.7, 167.5, 167.7,
1846, 1841, 1827, 1834, 1827.5, 1827, 1836, 1828.5, 527, 526, 527, 526, 527, 526, 527, 526, 527, 525, 526, 46.5, 47, 47, 47.5, 47.5, 47, 47.2, 47.5, 47.5, 47, 47.5, 202.5, 202, 202.5, 202, 203, 202.5, 202, 202.5, 202, 167.5, 167.7, 168, 167.5, 168, 167.5, 168, 167.5, 168.2,
1835.5, 1834, 1840.5, 1838.5, 1847, 1835.5, 1843, 525, 526, 525, 526, 525, 526, 525, 527, 525, 527, 527 47.7, 47, 47.2, 46, 46 (1,199,925), Lovisa Hldgs 740, 740, 203, 201, 201.5, 199, 200 (2,368,743), Nufarm 590, 592, 168.5, 167.5, 168, 167.5, 168.5, 168, 169, 168, 169
1840.5, 1845, 1841, 1844, 1839, 1844, 1843, 1839, (238,310), Growthpoint Prop stp 352, 352, 356, 354, 355, 778, 761, 757, 755, 763, 761, 754, 755, 750.5, 750, 586, 589, 586, 590, 587.5, 588, 592.5, 590, 593, 591.5, (171,271), Seven Grp 1550, 1543, 1568, 1567, 1612,
1840.5, 1835, 1840, 1839, 1831.5, 1828.5, 1836, 1834, 354, 355, 354, 355, 353, 355, 354.5, 355, 354.5, 355, 755, 751, 760, 758, 765, 761.5, 765, 757, 764, 770, 594.5, 593, 590, 589, 592, 591, 588, 587, 589.5, 588, 1605, 1613, 1609.5, 1616, 1615, 1609, 1608, 1613,
1828.5, 1830, 1832.5, 1831.5, 1828, 1830, 1826, 1825, 354.5, 354, 357, 359, 358, 360, 360, 359.5, 360, 358.5, 762, 763, 766, 768, 765, 765.5, 768, 764, 766, 761, 589, 588, 585.5, 587, 586, 587, 577, 582, 581, 579, 1615, 1609.5, 1612, 1615.5, 1616, 1611, 1609, 1612.5,
1833, 1828.5, 1836, 1833 (1,442,384), Corporate Travel 360, 358, 359, 358.5, 359, 359.5, 358, 358.5, 359, 358, 756.5, 760, 758, 756, 761, 754, 761, 755, 756.5, 753, 581, 579, 580, 582, 581, 586, 585, 584, 588, 585 1610.5, 1601, 1602, 1606, 1602, 1604.5, 1605.5, 1599,
2171, 2157, 2183, 2182, 2195, 2198, 2188, 2203.5, 359, 358, 360, 359, 362.5, 361 (1,070,359), GUD Hldgs 757, 750, 751 (293,971). (1,767,616). 1600, 1605.5, 1605, 1592, 1598, 1592.5, 1593, 1599,
2188, 2192, 2202, 2191, 2202, 2197, 2201, 2196, 2193, 1166, 1166, 1181, 1178, 1174, 1176, 1168, 1170, 1174, 1594, 1595, 1588, 1588.5, 1593, 1591, 1593.5, 1592,
2203, 2201, 2197, 2204, 2192, 2198, 2203, 2198.5,
2208, 2203.5, 2208.5, 2207, 2213, 2211, 2218.5, 2200,
1170, 1174, 1172.5, 1178, 1182, 1178.5, 1178, 1181, M Macq Grp 11300, 11325, 11245, 11307, 11390, O OFX Grp 180, 180, 182, 179.5, 180.5, 180, 180.7, 1599, 1597.5, 1590, 1593 (1,041,079), Seven West
1179, 1189, 1183, 1186.5, 1185, 1193, 1197, 1190, 11372, 11308, 11314, 11367, 11338, 11259, 11266, 180.5, 182, 181, 180.5, 181, 179.5, 180, 180.7, 180.2, Media 69, 68.5, 70.2, 69.7, 69, 68.7, 69.5, 68.7, 68.7,
2204, 2217, 2214, 2218, 2213, 2222, 2224.5, 2219, 1191, 1195.5, 1194, 1198, 1196, 1190, 1188, 1192, 179.7, 179, 180.5, 181, 180.5, 180.7, 180, 180.2, 180, 68.2, 67.7, 68.5, 68.2, 69, 68.7, 68, 68.2, 68, 69.5, 69.7,
2223, 2216, 2219.5, 2233, 2229, 2244, 2244 (361,974), 11324, 11318, 11290, 11276, 11297, 11289, 11341,
1191.5, 1188, 1195, 1194, 1186, 1187, 1190, 1189, 11329.5, 11371, 11374, 11354, 11364, 11311, 11321, 179.5, 181, 181.5, 180.7, 182.5, 182, 183, 182.5, 182, 68.5, 68.7, 69.5, 68.5, 69.5, 69, 69.5, 69.2, 69.5, 68.5,
Costa Grp 686, 688, 681, 684, 691, 692, 687, 689, 686, 1186, 1189, 1181, 1185, 1182, 1187, 1187 (187,572), 182.5, 182, 182.5, 181, 182, 181, 181.5, 182.5, 181.5, 69, 69.7, 69.5, 69.2, 69.5, 70, 69.7, 70.2, 70, 69, 70,
689, 684, 684.5, 681, 683, 684.5, 684, 682, 682.5, 680, 11363, 11343, 11368, 11374, 11333, 11338, 11354,
GWA Grp 257, 257, 260, 258, 259, 256.5, 257, 256.5, 11357, 11329, 11328, 11365, 11330, 11365, 11347, 184, 184 (488,471), oOh! Media 416, 416, 420, 422, 69.5 (2,788,868), SG Fleet Grp 304, 304, 302, 300, 299,
680.5, 678, 680, 685, 672, 680, 677.5, 680, 690, 687, 256, 255, 256, 255, 256, 255.5, 254, 254.5, 256, 254.5, 418.5, 420, 416, 421, 416, 419, 416, 418, 416, 418, 301, 302, 302, 302.5, 302, 302, 301, 301.5, 300, 300,
692, 691, 690, 678, 679, 640, 647, 660, 655, 643.5, 11371, 11357, 11374, 11400, 11357, 11345, 11394,
256, 255, 256, 255, 258, 256.5, 258, 257, 258, 257, 11363, 11420, 11420 (807,272), nyr6qut 10491.1, 416, 417.5, 415, 416, 415, 416, 415, 417, 415.5, 417, 299, 300, 299, 300, 299, 300, 299, 300, 299, 301, 298,
645, 651.5, 648, 656, 654, 657, 653, 659, 659 257.5, 259, 260, 257.5, 259, 257.5, 259, 257.5, 257, 415, 416, 415, 417, 415, 417, 415, 417, 415, 416, 415, 302, 301, 298, 299, 300.5, 299, 300.5, 300, 298, 303,
(2,468,980), Credit Corp Grp 1893, 1905, 1891, 1895, 10535, 10533, 10525, 10492, 10525, 10529, 10525,
259, 258, 258.5, 261, 259, 263, 260, 261 (850,703). 10529, 10530, 10532, 10531, 10530, 10531.8, 10532, 416, 415, 416.5, 417, 415, 418, 417 (724,805), Orica 301, 294, 300 (25,946), Sigma Health 49, 49, 49.7, 49.2,
1898, 1895, 1900, 1898, 1896, 1899, 1895.5, 1899, 1729, 1731, 1710, 1735, 1723, 1728, 1727, 1737, 1735, 48.7, 49.5, 49, 48.5, 49, 48.7, 49, 48.5, 48.7, 48.5, 48.7,
10533, 10545 (4,339), nyr3qut 10305, 10306, 10305,
1901.5, 1896.5, 1899, 1902, 1899, 1905, 1904, 1899.5,
1900, 1906.5, 1903, 1907.5, 1907, 1915.5, 1910, 1915,
H Hansen Tech 325, 325, 323, 324, 326, 323.5, 322, 10319, 10320, 10329.8, 10329.9, 10330, 10329.9, 1729, 1727, 1735, 1732, 1740, 1734, 1730, 1739, 1734, 48.5, 48.7, 48.5, 49, 48.5, 48.7, 48.5, 48.7, 48.5, 48.7,
324, 323, 325, 324, 325.5, 324, 326, 325, 328, 329, 10330, 10305, 10310, 10320, 10310, 10305, 10320, 1740, 1733, 1741, 1733, 1737, 1732, 1731, 1737, 1736, 48.5, 48.7, 48.5, 48.7, 49, 48.7, 48.7, 48.5, 48.7, 48.5,
1910, 1912, 1914, 1910, 1911.5, 1920, 1918, 1911, 327, 329, 328, 329, 328, 329, 328, 329, 330, 328, 330, 1740, 1742, 1729, 1736, 1730, 1733, 1736.5, 1735, 48.7, 48.5, 48.7, 48.5, 48.7, 48.5, 48.7, 50, 49
1914, 1919, 1916, 1918, 1914, 1918, 1915, 1921, 1921 10329.8, 10329, 10325, 10321, 10328.8, 10320,
329, 330, 326, 328, 327, 326, 327, 326, 326.5, 322, 10310, 10305, 10301, 10300, 10305, 10328.9, 10329 1738, 1737, 1741, 1737, 1740.5, 1740, 1745, 1741 (6,822,417), SkyCity Entertain 341, 341, 343, 341, 342,
(84,524), Cromwell Prop stp 101.5, 101.5, 102.5, 102, 323, 326, 324, 328, 328 (177,329), Harvey Norman 303, (800,494), Orora 304, 305, 302, 302.5, 304, 302.5, 303, 341, 340, 341, 339, 340, 341, 342, 341.5, 341, 340.5,
101.7, 102, 101.7, 102, 101.7, 102, 101.7, 102, 101.7, (8,514), Magellan Fin Grp 2553, 2553, 2540, 2549, 2568,
302.5, 305.5, 305, 303, 303.5, 302, 303, 304, 302.5, 2564, 2555, 2575, 2560, 2556.5, 2566, 2565, 2575, 305, 304, 302, 301.5, 303, 302.5, 304, 303.5, 302.5, 340.5, 340, 340.5, 339, 338, 341, 339, 340, 340.5, 340,
102, 101.5, 102, 101.7, 102, 101.5, 101.7, 102, 101.7, 304, 303, 304.5, 303.5, 305.5, 304, 305, 304, 305.5, 301, 301.5, 302, 301, 301.5, 301, 302.5, 304, 302.5, 339, 340, 339, 340, 339.5, 341, 340.5, 340, 341, 340,
102, 101.7, 102, 101.7, 102, 101.7, 102, 101.5, 101.7, 2572, 2586, 2582, 2587, 2584, 2592, 2585, 2589, 2573,
304, 303, 305, 302.5, 304, 302.5, 304, 303, 304, 303, 2579, 2573, 2577, 2582, 2578, 2589, 2593, 2582, 2584, 303, 305, 304, 305, 303, 306, 305.5, 307.5, 307, 309, 341, 339, 339 (609,891), Smartgrp 951, 951, 956, 958,
102, 101.7, 102, 101.7, 102.5, 102, 102.5, 102, 103, 304, 303, 304, 303, 304, 303, 304, 303.5, 301, 302, 308.5, 309, 308.5, 309.5, 310, 308.5, 310, 308, 308 969, 958, 960, 956, 953, 958, 957, 961, 959, 962, 961,
102.5, 102.5 (3,299,529), Crown Resorts 1158, 1157, 2574, 2577, 2583, 2577, 2585, 2583, 2590, 2592, 2583,
301, 302, 302 (1,810,849), Healthscope 227, 227, 230, 2588, 2580, 2576, 2584, 2580, 2589, 2584 (207,916), (3,036,930). 958, 957, 961, 960, 958, 957, 959.5, 958.5, 956, 956.5,
1166, 1160, 1165, 1162, 1159, 1160, 1162, 1161.5, 228, 229, 228.5, 228, 228.5, 228, 229, 228, 229, 228.5, 954, 957.5, 954, 958, 956.5, 953, 957, 955, 953, 956,
1164.5, 1164, 1170, 1166, 1169, 1165.5, 1169, 1165, Mayne Pharma 101, 101, 102.5, 102, 102.5, 101.7,
1167, 1166.5, 1164, 1166.5, 1171, 1170, 1172, 1170,
229, 228.5, 229.5, 229, 228.5, 228, 229, 228.5, 228, 102.2, 101.2, 101.5, 101.2, 101.5, 101.7, 101.5, 102.5, P Pact Grp Hldgs 334, 336, 333, 335, 331, 330, 328, 329, 953.5, 953, 955, 954, 956, 954.5, 956.5, 955, 957, 957
(220,446), Sonic Healthcare 2248, 2248, 2265, 2257,
228.5, 226, 228.5, 228, 228.5, 229, 227.5, 227, 229, 102, 101.5, 102, 103.5, 103, 104, 103.5, 104.2, 103.5, 331, 330.5, 329, 330, 331.5, 330, 331.5, 332, 331,
1172, 1170, 1171, 1170, 1172, 1171, 1173, 1172, 1170, 228, 229, 228, 228.5, 228, 228.5, 228, 228.5, 228, 229, 2286, 2285, 2263, 2281, 2261, 2261.5, 2249, 2261,
1173, 1171.5, 1169.5, 1170, 1171.5, 1170.5, 1172, 104.5, 103.7, 104, 103.5, 103, 103.5, 103, 103.5, 103, 331.5, 330, 331, 332, 332.5, 330, 331, 329.5, 328,
228.5, 228, 229, 227, 227 (16,704,965), Hotel Prop Inv 103.5, 103, 103.5, 103, 103.5, 103, 103.5, 103, 103.2, 329.5, 328, 329, 327, 328, 326, 328.5, 328, 329, 328, 2262, 2253, 2258, 2268, 2259, 2274, 2264, 2275.5,
1171.5, 1175, 1176.5, 1177, 1175, 1175 (1,044,593), stp 314, 314, 315, 314, 314.5, 314.5, 315, 314, 315, 2275, 2260.5, 2262, 2270, 2267.5, 2265, 2266, 2263,
CSL 18152, 18300, 18127, 18135, 18254, 18235, 102.7, 103.5, 103.5 (4,910,690), McMillan Shakespr 329, 328.5, 328, 327, 328.5, 328, 328.5, 327.5, 328.5,
315, 315.5, 314.5, 314, 314, 314, 315, 314, 315, 314.5, 1374, 1374, 1364, 1370, 1400, 1372, 1362, 1372, 1365, 328, 329, 329 (1,617,476), Pendal Grp 806, 804, 808, 2265, 2254, 2255, 2265, 2254, 2253.5, 2264, 2256,
18170, 18195, 18263, 18218, 18282, 18230, 18349, 315, 314, 315, 314, 315, 314, 314.5, 315, 314.5, 314, 2260, 2264, 2263, 2257, 2264, 2258.5, 2260, 2256,
18362, 18281, 18323, 18279, 18372, 18408, 18334, 1369, 1363, 1373, 1369, 1375, 1373, 1376, 1370, 805, 806, 803, 806, 804, 803, 806, 804, 807, 813, 814,
315, 314.5, 315, 314.5, 315, 314.5, 315, 314, 314 1375.5, 1376, 1369, 1373.5, 1367, 1365, 1370, 1366, 812, 811, 814, 815, 812, 811, 813, 812.5, 808, 812, 2255.5, 2262, 2262 (1,423,752), Spark Infrastructure
18416, 18343, 18373, 18449, 18401, 18493, 18456, (50,986), HT&E 182.5, 182.5, 182.5, 185, 185, 184.5, forus 234, 234, 236, 234, 236, 235, 235.5, 235, 236,
18541, 18559, 18475, 18500, 18463, 18476, 18415, 1362, 1370, 1368, 1364, 1363, 1368.5, 1361, 1361.5, 810, 811, 809, 811, 809, 810, 806, 809, 806, 809, 807,
184.5, 184.5, 184, 184.5, 184.5, 183.5, 184, 183.5, 1365, 1362, 1367, 1365, 1370.5, 1368, 1373, 1374, 808, 811, 810, 812, 810, 813, 812, 815, 813 (396,142), 235, 236, 235, 235.5, 235, 236, 235, 238, 236, 236.5,
18398, 18449, 18382, 18457, 18412, 18470, 18467, 184.5, 183.5, 184.5, 183.5, 184.5, 183.5, 184.2, 183.5, 235.5, 237, 236, 236.5, 236, 237, 236, 237, 236, 236.5,
18405, 18411, 18465, 18487, 18414, 18415.5, 18483, 1368, 1369, 1373, 1367, 1372, 1371 (574,611), Perpetual 3374, 3369, 3393, 3392, 3419, 3403, 3414,
184, 183, 183.5, 184, 183.5, 184.5, 184, 185, 186.5, Medibank Private 252, 252, 254, 252, 254, 253, 251, 252, 3422, 3402, 3397, 3405, 3400, 3407, 3406, 3422, 3421, 237, 236, 237, 236, 237, 236, 237, 236, 238, 238
18456 (802,933), CSR 294, 294, 297, 296, 294, 294.5, 185.5, 185, 187, 187 (98,807), HUB24 1271, 1274, (3,871,442), Spark New Zealand 392, 392, 392.5, 393,
296, 294, 294.5, 296, 294, 296, 294, 295, 293.5, 291.5, 251, 253, 252, 253, 252.5, 250.5, 251, 250, 251, 250, 3434, 3409, 3428, 3419.5, 3432, 3424, 3435, 3425,
1244, 1254, 1260, 1279, 1273, 1286, 1290, 1279, 1286, 250.5, 251, 249.5, 250, 250.5, 250, 250.5, 250, 251, 3439, 3430, 3445, 3440, 3450, 3442, 3446, 3443, 3450, 391, 392, 393, 394, 392.5, 393.5, 393, 393.5, 393,
292, 291, 292, 290, 289, 290.5, 289, 291, 290, 291.5, 1270, 1273, 1288, 1277, 1287, 1281.5, 1288, 1287, 393.5, 393, 393.5, 392, 393, 393.5, 391, 392, 391.5,
290, 291.5, 290, 291, 290.5, 291, 290, 292, 291, 290, 250, 251, 250, 250.5, 250, 251, 250, 250.5, 250, 251, 3448, 3442, 3446, 3440, 3442, 3458, 3452, 3476, 3473,
1279.5, 1281, 1272, 1281, 1268, 1273.5, 1277, 1283, 250, 251, 250, 251, 250 (7,409,094), Megaport 374, 374, 3463, 3470, 3455, 3452.5, 3468, 3459, 3469, 3465 391.5, 392, 391.5, 390.5, 390, 391, 390.5, 390, 389,
291, 290, 291, 289, 291 (2,258,803), CYBG cdi 362, 365, 1277, 1280, 1278, 1283, 1276, 1281, 1284, 1283, 1280, 388, 389, 388, 388.5, 389, 387, 388, 386, 388, 387
360, 365, 360, 361.5, 359, 363, 359.5, 359, 362, 363.5, 379, 378, 385, 380, 383, 379.5, 377, 378, 382, 379, (201,543), Pinnacle Invest 514, 514, 506, 508, 516, 511,
1286, 1280, 1285, 1283, 1288, 1285, 1279, 1275, 1283, 378, 379, 377, 377.5, 377.5, 378, 377, 379, 378, 379, 514, 513, 517.5, 514, 520, 519, 526, 521, 527, 524, (1,013,253), SpeedCast Intl 324, 329, 323, 324, 327,
360.5, 360, 358, 357.5, 360, 359.5, 356, 354.5, 359.5, 1280 (108,777). 325, 321, 319, 321.5, 320, 323, 326, 324.5, 327, 324,
361, 359, 361, 359.5, 361, 360.5, 359, 359.5, 445, 379, 377, 378, 377, 378, 377.5, 377, 378, 377.5, 383, 531, 529, 532, 529, 532, 526, 529, 532, 529, 531, 529,
380, 383, 381, 378, 381, 380, 379, 383, 383 (133,413), 530, 532, 533, 529, 528, 530, 527, 530, 527, 530, 531, 326, 324, 326, 324.5, 322, 323, 321, 323, 322, 324,
360.5, 358.5, 359.5, 361, 360.5, 359, 359.5, 358, 360.5,
360, 361, 360.5, 359, 360, 358.5, 360 (15,426,433). IIDP Education 865, 865, 881, 873, 869, 868, 872, 871, Mesoblast 134.5, 134.5, 133, 134.5, 133, 134, 132.5, 529, 532, 529, 533, 529, 534, 533 (200,445), Platinum 323, 324, 322, 323, 324, 323.5, 322, 323, 322, 323,
322, 323, 322, 327, 325, 328, 327 (872,433), Starpharma
877.5, 876, 884, 893, 888, 894, 889, 901, 897, 902.5, 133, 134.5, 133, 134.5, 133, 134.5, 133, 133, 132.5, Asset 499, 496, 504, 500.5, 506, 504, 501, 502, 498.5,
901, 895.5, 898, 894.5, 892, 900, 901, 891, 897, 892, 134, 133.5, 133.2, 133, 134, 133, 134.5, 134, 134.5, 498, 502, 505, 509, 511, 508.5, 510, 509, 510, 507.5, 148, 148, 146.5, 146, 146.2, 145, 147, 146, 147, 146,
D DEXUS stp 1026, 1026, 1037, 1032, 1035, 1030.5, 895, 897, 894.5, 887, 885, 889, 891, 880, 885.5, 886, 133.7, 134.5, 134.5, 133.5, 133, 134, 133.5, 134, 134.5, 508.5, 506.5, 507, 506, 507, 506, 506.5, 507, 504, 506, 147.5, 147, 146, 149, 148.5, 147.5, 147.2, 146.5, 146.7,
1034, 1031.5, 1036, 1035, 1032.5, 1034, 1030, 1034, 883, 882, 887, 882, 886, 884, 880, 882 (710,153), IMF 133.5, 133, 134.5, 133.5, 134.5, 133.5, 134, 133, 134.5, 504, 505, 504, 504.5, 506, 505, 507, 506, 508, 506.5,
1033, 1039, 1035.5, 1033, 1035, 1033, 1034, 1032, Bentham 266, 266, 268, 269, 268, 270, 269, 270, 269, 133.5 (689,668), Metcash 275, 276, 274, 274.5, 272, 508, 507, 509, 507, 510, 510 (832,554), Polynovo 53.5, ■Note: 15 minute high/low, single trades included.
Tables 13
COURSE OF SALES cont’d

145.5, 146, 144.7, 145.5, 146, 145, 145.2, 145, 145.5, 3085.5, 3110, 3109, 3098, 3100.5, 3112.5, 3111, 3125, (5,000), gslminis 330, 325 (11,500), gslminis 131, 132, NCM Dec18 2150 33 (18), NCM Dec18 2200 21.5, 23, 24 Jan19 16000 173 (50), CSL Jan19 20000 1914 (6), CSL
145, 145.2, 145, 145.2, 145, 145.5, 145, 145.5, 145, 3122.5, 3108.5, 3110.5, 3120, 3123, 3113, 3117, 3124, 133 (120,000), mini l 317, 322, 340, 339, 334, 337, 350, (320), NCM Jan19 1801 320 (28), NCM Jan19 2100 82.5 Mar19 20000 2200 (10), CSR Jan19 290 13 (75), CYB
145.5, 145, 147, 147 (147,725), Steadfast Grp 272, 272, 3122, 3130, 3125, 3133, 3130, 3135, 3130, 3138, 3132 348, 353, 354 (33,743), mini l 413, 443 (1,322), mini l 375 (70), NCM Jan19 2150 61 (100), NCM Jan19 2200 46 (71), Nov18 470 110 (54), CYB Dec18 330 8.5 (65), CYB Dec18
275.5, 274, 275.5, 276, 273.5, 272, 273, 272, 274, 273, (3,148,628), Westpac Banking 2548, 2540, 2562, 2553, (1,000), mini l 527 (4,300), expiring 131.5 (108,400), mini NCM Feb19 2150 80 (40), NCM Sep20 3500 30 (80), NCM 340 11.5 (630), CYB Dec18 350 15.5 (60), FLT Dec18 5100
273.5, 273, 274, 273, 274, 272.5, 273.5, 273, 273.5, 2562, 2560, 2548, 2545, 2554, 2544, 2555, 2549, 2561, s 696, 671 (1,966), mini s 461, 468, 456, 451, 437, 435, Dec20 3300 51 (65), ORG Jan19 650 52 (50), ORG Mar19 465 (2), FLT Jan19 4500 150 (10), FMG Nov18 390 5, 4.5
275.5, 275, 276, 275.5, 274.5, 275, 276.5, 276, 278, 2560, 2553, 2564, 2559.5, 2570, 2569, 2561, 2562, 433, 441, 450, 455, 452, 432, 440, 443, 428 (65,750), 826 6 (90), ORG Jun19 1001 2.5 (50), ORI Nov18 1800 5 (1,040), FMG Nov18 410 14 (40), FMG Nov18 420 22 (120),
277, 279, 281, 280.5, 281, 280, 281.5, 280.5, 282.5, 2566, 2565, 2557, 2558, 2564, 2557, 2559.5, 2553, S&P500 EMINI Futures mini l 225 (1,000), mini l 316 (900), (9), ORI Feb19 1800 40 (20), QBE Nov18 1076 62 (65), QBE FMG Dec18 390 8 (100), FMG Dec18 400 10 (200), FMG
281 (2,340,954), Sthn Cross Media 103, 103, 104.5, 105, 2557, 2545, 2547, 2554, 2555, 2548, 2555, 2548, mini s 515 (5,000), mini s 417 (1,000), Santos ctwoc19rw Nov18 1150 8 (250), QBE Dec18 1101 46 (65), QBE Dec18 Dec18 400 16 (30), FMG Dec18 420 27 (100), FMG Jan19
104.2, 104.2, 104.2, 104.5, 104.5, 105.5, 105.7, 104.5, 2548.5, 2552, 2547, 2551, 2554.5, 2551, 2558.5, 2555, 260 (8,000), Seven West Media expiring 9.2 (60,000), 1200 5.5 (56), QBE Feb19 1250 10 (30), RIO Nov18 7601 390 16 (100), FMG Feb19 401 25 (150), FMG Mar19 370
104.7, 105.2, 106, 105, 105.5, 106, 106.5, 105, 105.2, 2568, 2568 (6,598,288), nyr3qut 10100, 10098, 10097, Sonic Healthcare mini l 383 (1,000), South32 mini l 42 229.5 (50), RIO Nov18 7800 81, 82.5 (479), RIO Nov18 21 (200), FMG Jun19 501 110 (100), HVN Nov18 306 6
105, 105.5, 105, 105.5, 105.2, 105.5, 105.5, 105.2, 10095.3, 10095.2, 10095, 10093.5, 10095, 10093.5, (50,000), SPDR 200 Fund imini 1100 (287), SpeedCast Intl 7801 67 (67), RIO Nov18 7901 54.5 (50), RIO Nov18 8000 (200), IFL Nov18 725 51 (300), IFL Dec18 675 19 (180), ILU
105.5, 105.7, 105.2, 105.7, 105.5, 106, 105.7, 105.5, 10095, 10091.1, 10095, 10100, 10091.1, 10091, mini l 114.5 (5,500), Stockland imini 128 (2,500), Suncorp 26, 20, 19 (1,200), RIO Nov18 8001 27 (35), RIO Nov18 Nov18 900 85 (200), ILU Dec18 850 50 (300), ILU Dec18
105.7, 105, 105.7, 106, 105, 105 (1,735,189), Stockland 10091.1, 10100, 10091, 10099.9, 10091, 10092, Grp imini 282 (1,000), Sydney Airport mini l 137 (5,400), 8300 7 (705), RIO Nov18 8400 3 (250), RIO Dec18 7500 975 157 (80), ILU Jan19 950 137 (30), IPL Nov18 390 14
stp 363, 363, 367, 365, 367, 368, 366, 368, 367, 368, 10091.1, 10091, 10099.9, 10100, 10095 (13,571), Telstra Corp ctw iw 33.5 (6,000), imini 68 (60,000), imini 347 (55), RIO Dec18 7601 281.5 (15), RIO Dec18 7900 (90), IPL Sep19 380 32 (96), JHX Nov18 1475 12 (10), LLC
366, 368, 367, 368, 366, 368, 366, 367, 366.5, 365.5, nyr3qut 9955, 9987.4, 9955, 9950, 9955, 9985.8, 9985, 115 (20,000), expiring 20 (20,600), The A2 Milk Company 141 (20), RIO Dec18 8100 82, 76 (30), RIO Dec18 8200 Nov18 1300 37 (12), LLC Nov18 1750 473 (20), LLC Dec18
366, 364.5, 366, 364, 365, 364, 365, 364, 365, 363, 9970, 9975, 9970, 9975, 9979, 9980, 9970, 9968, 9978, imini 367, 339 (1,740), imini 259, 260 (10,000), mini l 259, 60, 49 (6), RIO Dec18 8300 48, 41 (103), RIO Jan19 8200
364, 363, 364, 363, 365, 364, 364.5, 363, 365, 364, 9980, 9982, 9982.3, 9979, 9971, 9970, 9980, 9970, 271, 266, 261, 260, 265, 271, 280, 284, 280, 275, 279, 124.5 (75), RIO Feb19 8200 188 (7), RRL Nov18 450 5 1250 49, 55 (295), LLC Dec18 1275 61.5 (150), LLC
366, 366 (5,815,964), Suncorp Grp 1337, 1337, 1333.5, 9971, 9990, 9970.1, 9970, 9972, 9972.1, 9980, 9985, 284, 283, 266 (77,500), mini l 455, 442 (10,000), mini l (50), S32 Dec18 316 11 (5), S32 Dec18 366 1.5 (2,500), Mar20 1250 169 (10), MQG Nov18 10800 45, 42, 38, 34
1331.5, 1335, 1336, 1334, 1337, 1334, 1334.5, 1337, 9990, 9989, 9990, 9988, 9990, 9980, 9990 (17,135), 330, 328, 331, 342, 339, 366, 317, 320 (54,000), mini s S32 Dec18 367 1 (200), S32 Dec18 376 1 (2,000), S32 (282), MQG Nov18 11000 70.5, 75, 63 (185), MQG Nov18
1334.5, 1337.5, 1336, 1337.5, 1334, 1337, 1334, 1336, nyr3qut 10226.3, 10231, 10240, 10249.9, 10250, 692, 694, 696, 697, 700, 708, 715, 726, 733, 741 Jan19 320 14.5 (50), S32 Apr19 360 8.5 (2,000), SGM 11200 115, 120, 145, 125, 131, 135, 138, 140, 139,
1335, 1337.5, 1336, 1338, 1336, 1338, 1337.5, 1336.5, 10241, 10240, 10260, 10251, 10251.1, 10251, 10250, (24,200), mini s 291, 301, 303, 315, 311, 323, 315, 304 Dec18 1150 50 (15), SGR Nov18 430 7.5 (15), SHL Nov18 137, 135 (2,000), MQG Nov18 11600 309, 305 (260),
1336, 1338, 1336, 1338, 1337.5, 1336.5, 1338, 1336.5, 10275 (5,320), nyr3qut 10500, 10497, 10496.5, 10495, (20,000), The Star Entertain imini 69.5 (10,000), TPG 2300 11 (40), SHL Mar19 2351 43.5 (3,381), SHL Jun19 MQG Nov18 11800 485 (2), MQG Nov18 12000 670 (10),
1336, 1338.5, 1338, 1339.5, 1339, 1341, 1339, 1343, 10490, 10484, 10485, 10490, 10486, 10490, 10495, Telecom mini l 117.5 (1,800), Treasury Wine mini l 348, 2551 29.5 (11), STO Nov18 575 4.5 (150), STO Nov18 575 MQG Dec18 9501 22 (388), MQG Dec18 10400 60.5, 63,
1340 (1,709,885), lpyr3qut 10151, 10165, 10151, 10489, 10490, 10494, 10495, 10491, 10495, 10491, 347, 352, 350, 349, 360, 359, 379, 380, 377 (37,000), 10 (150), STO Nov18 576 10 (400), STO Dec18 550 40 64 (120), MQG Dec18 11000 159, 160 (212), MQG Dec18
10150, 10145, 10144, 10142, 10150, 10159.9, 10160, 10495, 10491.1, 10491, 10490, 10494.9, 10495 mini l 237, 233, 228, 246, 250, 251, 252, 250 (22,000), (20), STO Dec18 601 12 (120), STO Jan19 600 21 (100), 11400 316 (1), MQG Dec18 11600 486, 470 (12), MQG
10150, 10145, 10142, 10160, 10165 (2,475), nyr3qut (5,594), nyr3qut 9679, 9680, 9697, 9698, 9699, 9680, mini s 212 (800), WAM Capital imini 87 (25,000), imini 47.5 STO Jan19 676 6 (50), STO Mar19 626 20, 21 (60), STO Dec18 12601 1265 (10), MQG Dec18 12800 1450 (60),
10310, 10300.2, 10300.1, 10300, 10322, 10300, 9678, 9679, 9680, 9679, 9680, 9679, 9690, 9679, 9678, (5,000), Wesfarmers ctwoc19rw 1714, 1715 (1,200), Jun19 725 11 (101), STW Mar19 5600 35 (30), SUN Feb19 MQG Jan19 10401 130 (20), MQG Jan19 11000 265 (5),
10321, 10315, 10296.2, 10296, 10295, 10291, 10280, 9690, 9691, 9690, 9680, 9678, 9670, 9678, 9670, 9665, ctwmy19rw 880 (100), imini 1018 (1,500), gslminil 262, 1400 24.5 (50), TCL Nov18 1135 11, 11.5 (500), TCL MQG Jan19 11600 515, 569.5 (11), MQG Jan19 11601
10285, 10291, 10314, 10310, 10300, 10288, 10314, 9670, 9665, 9662, 9660, 9665, 9678 (17,582), Wisetech 263, 255, 265, 290 (5,728), gslminil 416, 428 (2,000), Dec18 1127 24 (2), TCL Mar19 1177 17.5 (4,000), TLS 518, 520 (40), MQG Jan19 12400 1130 (11), MQG Jan19
10318, 10319, 10290 (14,798), nyr3qut 10115, 10110, Global 1572, 1578, 1567, 1572, 1600, 1589.5, 1601, wbc iw 2746 (150), Westpac Banking ctwmy19rw 329 Nov18 298 4 (100), TLS Dec18 275 25, 24.5, 24 (30), TLS 13001 1620 (60), MQG Mar19 10000 175 (15), MQG
10100, 10150, 10160 (2,093), Super Retail Grp 689, 689, 1618, 1598.5, 1598, 1610, 1601, 1618, 1620, 1606, (1,200), gslminil 313 (3,100), mini l 195, 205, 206, 194, Dec18 304 4.5 (1,250), TLS Dec18 305 4 (50), TLS Dec18 Jun19 8800 151 (50), MTS Dec18 270 12 (20), MYR Dec18
695, 691.5, 702, 699, 691, 695, 697.5, 695, 692, 691, 1599.5, 1602, 1596, 1594, 1602, 1596.5, 1601, 1597.5, 198, 210, 201, 199, 202, 204, 205 (56,200), Wisetech 313 2.5 (200), TLS Dec18 314 2.5 (100), TLS Jan19 316 40 3 (200), NAB Nov18 2500 85 (30), NAB Nov18 2351 6.5
702, 703, 699, 700, 697, 695.5, 699, 698, 695.5, 699, 1603, 1599, 1595.5, 1601, 1599.5, 1606, 1599, 1602, Global mini l 371, 370 (1,394), Woodside Pet imini 678 3.5 (100), TLS Feb19 280 25 (40), TWE Mar19 1500 67.5 (350), NAB Nov18 2400 14.5 (70), NAB Nov18 2450 38.5
696, 697, 694.5, 695, 697, 696.5, 698, 695.5, 697, 695, 1600, 1591.5, 1593, 1583, 1588, 1594, 1592, 1599, (100), imini 1099, 1108 (2,531), mini l 427, 447 (1,500), (12), WBC Nov18 2550 13.5, 18, 6.5 (249), WBC Nov18 (25), NAB Nov18 2500 83, 78 (22), NAB Dec18 2621 206
696.5, 698, 697, 694.5, 695, 692, 692.5, 695, 693, 695, 1596, 1585.5, 1590, 1582.5, 1584, 1576, 1575, 1584, mini l 555 (1,900), expiring 286 (4,400), gslminil 312, 335 2600 10.5 (137), WBC Dec18 2551 51 (50), WBC Dec18 (39), NAB Dec18 3279 852 (42), NAB Jan19 2400 58 (110),
692.5, 696, 693.5, 696, 694, 695 (883,256), Superloop 1581 (627,800), Woolworths Grp 2892, 2896, 2871, (1,600), Woolworths Grp wbc iw 1944 (942), WorleyParsons 2600 35, 33, 36.5, 34, 33 (221), WBC Dec18 2800 6.5, 3 NAB Jan19 2450 84, 74 (170), NAB Jan19 3001 574 (20),
168, 168, 168.5, 172.5, 171.5, 174, 174.5, 174.5, 174.5, 2882, 2862, 2859, 2872, 2870, 2855, 2858, 2869, 2859, mini l 394, 398, 399, 392, 364, 367, 363 (16,000), mini (20), WBC Dec18 2900 4.5 (100), WBC Jan19 2350 236.5 NAB Feb19 2300 40, 41.5, 42.5, 37 (216), NAB Feb19
178, 177.5, 176.5, 176.5, 176.5, 176, 176.5, 176.5, 176, 2876, 2875, 2888, 2881, 2887.5, 2892, 2883, 2888, s 360, 362 (10,000), Ymax Beta Aus20 imini 204 (2,000). (1), WBC Jan19 2601 49 (50), WBC Jan19 2650 35 (20), 2400 67 (5), NAB Mar19 2250 45 (5), NAB Mar19 2450
176.5, 175.5, 175.7, 174.5, 175, 176.5, 176, 175.7, 176, 2886, 2895, 2890, 2883, 2884, 2903, 2904, 2899, 2901, WBC Jan19 2750 12 (200), WBC Jan19 2800 7.5 (50), WBC 106 (616), NAB Jun19 3301 915 (42), NAB Sep19 2551
175.2, 175, 174, 171, 170, 171, 169, 170.5 (198,240),
Sydney Airport stp 658, 657, 661, 662, 659, 662, 663,
2890, 2896, 2904, 2903, 2884, 2884.5, 2895, 2892,
2884, 2895.5, 2895, 2891, 2893, 2900, 2898, 2893, CALL OPTIONS Feb19 2650 50 (50), WBC Mar19 2650 67 (200), WBC
Apr19 2750 44 (5), WBC Jun19 2600 113.5 (30), WBC
250 (40), NCM Nov18 2100 29 (4), NCM Dec18 1950 11
(80), NCM Dec18 2000 21 (30), NCM Dec18 2001 18.5
661, 662, 661, 662, 665, 663, 665, 664.5, 662.5, 663, 2898, 2887, 2891 (2,164,867), WPP AuNZ 62.5, 62.5, 61, Jun19 3001 10 (30), WBC Sep19 2601 110 (5), WES Dec18 (100), NCM Dec18 2100 50 (60), NCM Jan19 2050 55 (4),
661, 662, 661, 662, 658, 658.5, 661, 658, 659, 662, 61, 61, 60.5, 60, 59.5, 60, 59.7, 60, 59.5, 59.7, 61, 60.5, AGL Jan19 2000 19 (80), AMC Dec18 1325 20 (200), AMC 3095 87.5 (30), WES Dec18 3415 7.5 (10), WES Dec18
Dec18 1375 5.5 (10), AMC Dec18 1400 3.5 (850), AMC ORG Nov18 675 17 (50), ORG Nov18 776 101 (25), ORG
661.5, 664, 662, 660, 659, 661, 659.5, 660.5, 663, 665, 61, 60.2, 60.5, 61, 60.2, 60, 60.2, 60, 60.2, 60, 60.5, 3628 3 (26), WES Jan19 3058 130 (6), WES Jan19 3271 Dec18 800 123.5 (25), ORG Jan19 625 14.5 (100), ORG
663, 664, 663, 664, 663, 665, 663 (4,269,874). 60.2, 60.2, 60.5, 60.2, 60.5, 60.2, 61, 59, 60 (277,255). Jan19 1400 7 (8), AMC Jan19 1475 2.5 (575), AMC Feb19 35 (20), WES Mar19 3130 95, 98 (215), WES Jun19 3450
1425 9 (54), AMC Apr19 1400 17 (575), AMC Jun19 1376 45 (9), WOR Nov18 1406 14 (50), WOW Dec18 2840 85 (2), Jan19 650 22 (100), ORG Apr19 800 133.5 (55), QAN
Nov18 575 11.5 (100), QAN Dec18 550 9 (100), QAN
T Tabcorp Hldgs 436, 436, 439, 442, 440, 443, 442, 444, X Xero 3689, 3689, 3739, 3758, 3713, 3743, 3696.5, 35 (27), AMC Jun19 1475 14 (57), AMP Nov18 250 3 (250),
AMP Nov18 270 1 (750), AMP Jan19 260 9.5 (15), AMP
WOW Sep19 2841 138 (50), WOW Sep19 2891 115.5 (50),
WOW Sep19 2940 99.5 (101), WPL Nov18 3151 60 (50), Dec18 600 35 (100), QBE Nov18 1125 12, 11 (100), QBE
443, 440.5, 444, 442, 443, 445, 446, 443.5, 443, 445.5, 3714.5, 3745, 3716, 3746, 3722, 3749, 3738, 3758, Nov18 1150 25 (50), RIO Nov18 7700 25, 21, 22, 20, 16,
444.5, 443.5, 444, 443.5, 444, 442.5, 443, 441, 441.5, 3744, 3713.5, 3718.5, 3757, 3750, 3739, 3746, 3734, Jan19 350 1 (10), AMP Mar19 280 8.5 (2,000), AMP Jun19 WPL Dec18 3185 89.5, 89 (148), WPL Dec18 3186 89 (50),
3747, 3735, 3737, 3747, 3739, 3757, 3758, 3749, 320 5 (500), ANZ Nov18 2550 43 (200), ANZ Nov18 2600 WPL Dec18 3234 68 (10), WPL Dec18 3284 56, 49.5 (860), 18.5, 15.5, 16, 20, 10, 7.5, 8, 5, 6 (1,108), RIO Nov18
443, 442, 444, 442.5, 444, 442, 442.5, 440, 442, 441, 7800 100 (1,436), RIO Nov18 7900 160, 165, 170, 160,
443, 442.5, 441, 443, 441, 443, 441.5, 439, 441.3 3749.5, 3757, 3756, 3738, 3737, 3747, 3751, 3739, 17, 18 (410), ANZ Nov18 2601 15, 16 (240), ANZ Nov18 WPL Dec18 3334 35.5 (60), WPL Dec18 3384 24 (310),
(5,129,561), Tassal Grp 405, 405, 409, 408.5, 410.5, 3748, 3733, 3745, 3741, 3727, 3721, 3738, 3729, 3745, 2650 4.5, 4 (20), ANZ Dec18 2700 4.5 (500), ANZ Dec18 WPL Dec18 3583 6, 6.5 (331), WPL Dec18 3584 6 (92), 165, 170, 165, 167, 150, 160, 165 (124), RIO Nov18 7000
411, 408.5, 407.5, 409.5, 408.5, 410.5, 411.5, 409.5, 3739 (630,996). 2500 104 (10), ANZ Dec18 2550 68 (100), ANZ Dec18 WPL Jan19 3150 150, 149 (35), WPL Jan19 3250 96 (50), 7.5 (500), RIO Nov18 7100 8 (40), RIO Nov18 7200 12 (60),
411, 413, 412, 411, 413, 411.5, 412, 411.5, 412, 411.5, 2551 58.5, 69 (140), ANZ Dec18 2600 36, 37, 40, 45, 43 WPL Jan19 3300 77 (40), WPL Jan19 3451 33 (20), WPL RIO Nov18 7300 19 (781), RIO Nov18 7400 25 (80), RIO
(75), ANZ Dec18 2650 23 (215), ANZ Dec18 2700 9.5
412, 410, 411.5, 411, 411.5, 411, 412, 411.5, 411.5,
412, 411.5, 412.5, 412, 415, 415.5, 415, 414.5, 417,
INTEREST RATES (178), ANZ Jan19 2600 57.5, 60 (150), ANZ Jan19 2650
39, 41, 40.5 (77), ANZ Mar19 1901 680, 690 (30), ANZ
Feb19 3200 147 (15), WPL Jun19 3932 23 (10), WPL
Dec19 2787 500 (50), XJO Nov18 557500 109, 111, 119
Nov18 7500 44, 39.5, 41, 42 (190), RIO Nov18 7600 62,
74 (60), RIO Nov18 7700 105 (1,130), RIO Nov18 7800
415.5, 416 (261,941), Technology One 565, 562.5, 568, (75), XJO Nov18 562500 77, 80, 77 (141), XJO Nov18 144 (1,150), RIO Nov18 7900 200 (165), RIO Dec18 7700
AGL Energy hym3qut 10193, 10218, 10193, 10187, Mar19 2650 79.5 (3), ANZ Mar19 2700 58.5 (29), ANZ 155.5 (10), RIO Dec18 6801 29 (120), RIO Dec18 6900 36
572, 569, 570, 567, 570, 566.5, 567, 570, 569.5, 574, 10186, 10218, 10220, 10230 (1,178), Aust Unity sfym3wu 565000 51, 58, 54, 67 (80), XJO Nov18 567500 36, 40,
573, 575, 573, 579, 577.5, 581.5, 581, 585, 583.5, Jun19 2600 120, 121.5 (300), ANZ Jun19 2700 78 (250), 45, 42, 46, 50 (348), XJO Nov18 570000 32, 35, 30, 31, (10), RIO Dec18 7700 208, 215 (74), RIO Dec18 7701 210
10360 (40), Crown Resorts hym3qut 10210, 10230, ANZ Jun19 2750 60 (273), ANZ Jun19 3101 7.5 (17), ASX
580.5, 583, 581, 582, 581.5, 586, 585, 584.5, 582, 10210, 10230, 10234.8, 10215, 10211, 10215, 10211, 35, 31, 32, 33, 36, 35, 36, 44, 37 (227), XJO Nov18 (15), RIO Dec18 7800 225 (10), RIO Dec18 8001 384, 390
585.5, 585, 583.5, 582, 585, 588, 590, 587.5, 589, Dec18 6300 20 (50), AZJ Dec18 420 6.5 (5), BEN Mar19 572500 23, 25 (215), XJO Nov18 575000 10, 15, 12, 13, (95), RIO Jan19 6601 43 (40), RIO Jan19 7200 127, 132
10215, 10229, 10234.8, 10235, 10230, 10235, 10230, 1076 14.5 (65), BHP Nov18 3200 4 (30), BHP Nov18 1
587.5, 589, 586.5, 587.5, 584, 587, 591, 590 10220 (2,385), CVC coym3wu 10150 (300), IAG Finance 14, 13, 14, 13, 15, 17, 18, 22, 18, 17 (341), XJO Nov18 (102), RIO Jan19 7500 203, 214.5 (20), RIO Jan19 7501
(1,941,847), Telstra Corp 298, 300, 297, 299, 296, 299, 3193 (112), BHP Nov18 2501 680 (11), BHP Nov18 2800 577500 8, 10, 11, 13 (751), XJO Nov18 580000 5, 7 (698), 209 (5), RIO Jan19 7600 235.5, 238.5 (33), RIO Feb19
(NZ) coyr3qu 10270, 10256, 10270, 10255, 10300, 385 (40), BHP Nov18 3101 112.5 (221), BHP Nov18 3200
298.5, 296, 296.5, 298, 297, 298, 297, 298, 297, 298, 10280, 10290, 10255 (68,242), IMF Bentham fym3we XJO Nov18 582500 4 (100), XJO Nov18 585000 2, 3 (189), 7000 134.5 (50), RIO Feb19 7400 239, 240, 239, 240,
297, 298.5, 298, 296.5, 298, 297, 298, 297, 298, 297, 42, 40, 43, 40, 40.5, 38 (445), BHP Nov18 3250 19, 23, XJO Dec18 565000 82 (649), XJO Dec18 570000 49, 58 241, 242 (436), S32 Nov18 320 9 (20), S32 Nov18 380 67
10195 (69), Macq Bank hyr3qu 8770, 8710 (687), NAOS 21.5 (270), BHP Nov18 3350 4 (310), BHP Dec18 3200 55
298, 297, 298, 297, 298, 297, 298, 297, 298, 296.5, Small Cap Opp covm6qu 9945, 9965 (1,510), National Aust (99), XJO Dec18 572500 42, 43, 48 (28), XJO Dec18 (100), S32 Nov18 390 76 (1,500), S32 Dec18 327 17.5
297, 298, 296, 298, 297 (39,073,734), The A2 Milk (160), BHP Dec18 3300 26, 22 (87), BHP Dec18 3350 12 575000 28 (11), XJO Dec18 580000 14 (715), XJO Dec18 (100), S32 Dec18 337 26 (10), S32 Dec18 367 53.5 (10),
Bank hyr3qu 8538, 8540, 8538, 8502, 8481, 8500, 8520, (60), BHP Dec18 3150 110 (100), BHP Dec18 3151 113.5
Company 988, 986, 1015, 1008.5, 998, 1005, 988, 992, 8501, 8500, 8515, 8500, 8481, 8480 (3,324), Nufarm 585000 7 (291), XJO Dec18 587500 6 (377), XJO Dec18 SEK Dec18 1850 48 (3), SEK Jan19 1800 43.5, 54.5 (14),
1000.5, 995, 1008, 994, 1010, 1008.5, 1027.5, 1023, (221), BHP Dec18 3200 93 (140), BHP Dec18 3251 62 510000 574 (3), XJO Dec18 565000 105 (3), XJO Dec18
Finance (Nz) coyr6qu 8460, 8499.8 (60), Peet sbvm6wu (50), BHP Dec18 3300 45, 44, 43 (65), BHP Dec18 3301 SGM Jan19 1100 40 (10), STO Nov18 650 76.5, 77 (338),
1033, 1030, 1020, 1027, 1017, 1019, 1002, 1003.5, 10600, 10560, 10555, 10556, 10555 (1,265), Qube Hldgs 567500 89, 93 (13), XJO Dec18 570000 , 73, 73, 82, 81, STO Nov18 675 99 (300), STO Nov18 700 130, 126 (80),
989, 995, 978, 990, 978, 985, 973, 980, 982.5, 980.5, 45, 43 (120), BHP Dec18 3400 21 (60), BHP Dec18 3401 79, 72, 73, 70, 68, 74, 71, 78, 80, 81, 78, 82, 80, 78, 77,
hym3qu 10676, 10681 (467), US Masters Res Prop 21 (41), BHP Dec18 3450 14 (10), BHP Dec18 3650 4 STO Dec18 575 18 (110), STO Dec18 525 7.5 (60), STO
975, 973, 977, 973.5, 980.5, 979, 989.5, 980, 987, 986, bvm3wut 10120 (30), Villa World sfym3wu 10374, 10375, 76, 77, 78, 81, 80, 81, 77, 76, 79, 76, 75, 80, 78, 79, 85, Dec18 601 36, 33 (100), STO Jan19 576 29 (35), STO
997, 995, 1004, 982, 996.6, 996.6 (10,090,992), The (500), BHP Jan19 2501 695 (11), BHP Jan19 2950 285.5 85, 90, 86 (499), XJO Dec18 572500 61, 62, 67, 68, 72,
10400, 10375 (999). (10), BHP Jan19 3200 133.5, 128 (204), BHP Jan19 3250 Mar19 601 54 (12), STO Jun19 526 31 (100), STO Jun19
Star Entertain 428, 428, 431, 429, 431, 430, 428, 428.5, 73 (2,106), XJO Dec18 575000 55, 59, 54, 62, 65 (669), 601 65.5 (310), STO Sep19 550 50 (20), SUN Jan19 1318
100 (9), BHP Jan19 3400 48 (50), BHP Jan19 3450 38, 35 XJO Dec18 577500 42, 54 (64), XJO Dec18 580000 35, 39,
426.5, 427, 429, 427.5, 425.5, 426, 427.5, 426, 427.5,
426, 427.5, 426, 427, 428, 427, 428, 427, 427.5, 427, WARRANTS (39), BHP Jan19 3500 30, 28.5 (30), BHP Feb19 3300 112
(22), BHP Mar19 3300 132.5 (200), BHP Mar19 3500 66.5,
38, 33, 38, 37, 35, 38, 37, 40 (651), XJO Dec18 582500
30 (280), XJO Dec18 585000 21, 23, 24, 25, 27 (368), XJO
30 (60), SUN Jun19 1318 74.5 (30), SYD Nov18 675 16
(50), TCL Dec18 1102 13, 12 (3,300), TCL Jan19 1111 34
428, 427, 428, 427, 428, 427, 427.5, 426, 428, 427, (300), TLS Nov18 307 9.5 (200), TLS Nov18 297 3 (2,000),
428, 427, 429, 428, 429, 428, 429, 428, 429, 428, 431, Afterpay Touch imini 163, 166, 177, 172, 180, 189, 184 65 (730), BHP Apr19 3550 58, 55.5 (500), BHP Jun19 Dec18 587500 16, 18, 17, 18, 20, 26, 25, 22, 25 (835),
(12,000), expiring 90 (48,700), mini l 235, 237, 250, 242, 3200 215 (252), BHP Jun19 3250 192.5 (30), BHP Jun19 XJO Dec18 590000 12, 13, 17 (126), XJO Dec18 592500 TLS Dec18 284 3.5 (800), TLS Dec18 295 6 (200), TLS
431 (3,748,158), TPG Telecom 750, 750, 745, 744, 748, Jan19 247 1 (158), TLS Jan19 287 6 (100), TLS Jan19 327
747, 750, 751, 749.5, 754, 753, 756, 753.5, 754, 753, 240, 241, 237, 244, 241, 265, 261, 264, 240, 249, 246, 4000 23 (200), BLD Dec18 500 26.5 (150), BLD Jan19 525 11, 10 (33), XJO Dec18 595000 7, 8, 11, 12 (812), XJO
247, 248, 249, 247, 243 (35,857), expiring 67 (10,000), 21 (24), BLD Feb19 625 4 (580), BLD Jun19 550 29 (120), Dec18 597500 7, 6 (17), XJO Dec18 600000 4, 5, 4, 5, 7 29 (70), TWE Jan19 1350 48 (11), WBC Nov18 2500 10
755, 753.5, 750.5, 750, 752, 751, 749, 749.5, 751, 749, (500), WBC Nov18 2650 100 (80), WBC Nov18 2700 150
751, 749, 750, 751, 749.5, 750, 751, 750, 751, 753, ALS mini l 198 (4,000), Alumina mini l 28 (10,000), AMP BSL Nov18 1700 4 (23), BSL Dec18 1275 30 (10), BSL (1,295), XJO Dec18 605000 3, 2, 3 (65), XJO Dec18
750, 752, 750, 753, 750, 754, 751 (562,805), Trade Me mini l 42 (15,000), gslminil 75.5, 77.5 (67,500), Ansell wbc Dec18 1600 4 (33), BSL Mar19 1325 53 (26), BXB Nov18 615000 2 (20), XJO Dec18 617500 2 (93), XJO Dec18 (228), WBC Jan19 2450 35 (100), WBC Jan19 2550 70, 71,
Grp 563, 564, 561, 563, 560, 560.5, 558, 559.5, 559, iw 1349 (743), ANZ Banking Grp imini 445, 446, 448 1075 3 (15), CBA Nov18 6900 150, 163 (85), CBA Nov18 620000 1, 2 (26), XJO Dec18 622500 1 (202), XJO Dec18 63 (300), WBC Jan19 2600 95.5 (200), WBC Feb19 2650
559.5, 558.5, 558, 560.5, 561, 562, 561.5, 565, 564.5, (2,500), imini 1015 (3,060), imini 337 (2,100), Aristocrat 7000 35, 80, 75 (325), CBA Nov18 7100 4, 4.5, 5, 7, 8, 7, 632500 1 (35), XJO Dec18 635000 1 (25), XJO Dec18 128 (25), WBC Mar19 2600 118.5 (20), WBC Mar19 3100
563, 562, 561, 561.5, 563, 561.5, 563.5, 563, 565, Leisure expiring 218 (800), Aveo Grp mini l 65 (10,000), 8, 10 (900), CBA Nov18 6900 176, 195, 185 (235), CBA 640000 1 (22), XJO Jan19 565000 129, 130, 138, 137, 540 (104), WBC Dec19 2900 495, 475 (20), WBC Dec19
564.5, 565.5, 565, 563.5, 565, 562.5, 561, 562, 561, Bank of Qld imini 222 (1,000), imini 136.5, 137.5, 142.5, Nov18 7000 90, 100, 85 (100), CBA Nov18 7100 45, 40, 136, 143 (73), XJO Jan19 567500 121 (2), XJO Jan19 3000 590, 570 (20), WBC Mar20 2700 320 (30), WBC
561.5, 562, 561, 561.5, 560, 561, 564.5, 564, 562, 564, 143.5 (22,000), mini s 430 (2,000), Bapcor mini l 80.5, 45, 47, 50, 55, 53 (750), CBA Nov18 7200 23.5, 21, 21.5, 570000 102, 111, 116, 121 (26), XJO Jan19 572500 100 Dec20 2300 200 (2), WES Nov18 2951 8 (115), WES Nov18
563 (945,943), Transurban Grp stp 1125, 1125, 1135, 81.5 (4,000), Beach Energy mini l 63.5 (5,000), Bellamys 24 (361), CBA Nov18 7300 8 (40), CBA Dec18 7000 143 (20), XJO Jan19 580000 66 (39), XJO Jan19 582500 53 (2), 3022 9 (50), WES Nov18 3058 14.5 (10), WES Nov18 3094
1133, 1137, 1136, 1128, 1132, 1128, 1129, 1125.5, Aust imini 290, 293, 277, 268, 246, 244, 245 (6,400), mini (70), CBA Dec18 6900 221.5, 224, 248 (18), CBA Dec18 XJO Jan19 587500 41 (20), XJO Jan19 590000 27, 33 (72), 31, 30 (125), WES Dec18 3022 42 (25), WES Dec18 3094
1126, 1133, 1131, 1137, 1136, 1134, 1135, 1132.5, l 282, 285 (7,500), mini l 194.5, 194, 193, 200, 177, 176, 7000 169.5, 182 (2), CBA Dec18 7100 110, 105, 108, XJO Jan19 592500 27 (43), XJO Jan19 595000 20, 22 (58), 56 (7), WES Dec18 3165 101 (10), WES Dec18 3379 267.5
1132, 1135, 1134.5, 1132, 1131, 1135, 1132, 1130.5, 175, 174, 173, 178, 183.5, 187 (21,000), mini l 242, 238 124.5 (302), CBA Dec18 7200 59, 80, 82, 78.5 (109), CBA XJO Jan19 602500 11 (11), XJO Jan19 610000 6 (65), XJO (40), WES Jan19 2987 48, 42 (200), WES Jan19 3165 112
1132, 1129, 1133, 1129, 1133, 1130, 1131, 1128, 1127, (7,000), BetaShares DivHarv imini 193 (2,000), BHP mini l Dec18 7300 45 (210), CBA Dec18 7400 26, 24, 25, 28 Jan19 620000 4 (128), XJO Jan19 625000 2 (2), XJO Jan19 (10), WES Jun19 3094 200 (150), WOW Nov18 2740 2 (75),
1130, 1129, 1127, 1129, 1127.5, 1129, 1127.5, 1130, 250, 251, 233, 234, 238 (41,998), mini l 639, 617 (292), CBA Dec18 7501 15.5 (15), CBA Jan19 7000 243 630000 2 (25), XJO Jan19 635000 2 (20), XJO Feb19 WOW Nov18 2790 7.5 (200), WOW Jan19 2541 6.5 (200),
1129, 1132.5, 1130, 1134, 1134 (3,813,072), Treasury (2,000), mini l 400 (1,000), gslminil 375, 386 (2,000), mini (101), CBA Jan19 7100 185 (10), CBA Jan19 7200 120, 500000 688 (2), XJO Feb19 565000 164 (1), XJO Feb19 WOW Jan19 2740 23 (200), WOW Sep19 2840 173.5 (50),
Wine 1386, 1384, 1391, 1392, 1409, 1402, 1415, l 538, 542 (3,400), ctwjn19cw 250 (5,000), Bingo Ind mini 127, 129.5, 140, 137.5 (4,270), CBA Jan19 7300 85, 89 580000 89, 92 (5), XJO Feb19 585000 71, 76 (421), XJO WPL Nov18 2950 7 (50), WPL Nov18 3000 11 (50), WPL
1421.5, 1411, 1417, 1438, 1420, 1407.5, 1415.5, 1401, l 36.5 (10,001), Blackmores imini 3945, 3895, 4000 (600), (22), CBA Jan19 7400 55, 63 (36), CBA Feb19 7000 240 Feb19 602500 27 (200), XJO Feb19 607500 20 (29), XJO Nov18 3200 55, 53 (700), WPL Nov18 3450 260.5, 262.5,
1400, 1413.5, 1411, 1403, 1402.5, 1407, 1404, 1415, mini l 4340 (30), BlueScope Steel expiring 149.5 (15,700), (18), CBA Feb19 8400 5, 5.5 (90), CBA Mar19 7300 139.5 Feb19 610000 17 (435), XJO Feb19 615000 11 (10), XJO 263.5 (270), WPL Nov18 3701 525 (15), WPL Dec18 3185
1412, 1423.5, 1418, 1429, 1424, 1414, 1417.5, 1411, Boral mini s 84.5 (3,200), Caltex Aust mini l 802 (1,115), (50), CBA Mar19 7301 115 (27), CBA Mar19 7500 78.5 Mar19 570000 140 (15), XJO Mar19 572500 132 (2), XJO
Carsales.com mini l 209, 212, 225 (3,000), Challenger mini (50), CBA Mar19 8000 20 (20), COL Mar19 1250 55 (750), 98.5 (100), WPL Jan19 3200 128 (10), WPL Mar19 3435
1411.5, 1417.5, 1411.5, 1413, 1417.5, 1414, 1425, Mar19 605000 32, 35 (4), XJO Mar19 640000 4 (25), XJO 380 (20), WPL Jun19 2788 103 (15), WPL Jun19 2936 157
1424, 1431, 1424, 1435, 1434.5, 1426.5, 1431, 1423, l 175.5 (2,500), mini s 280 (800), Cimic Grp mini l 684 CPU Jan19 1900 36.5 (20), CPU Feb19 1850 75.5 (30), Mar19 642500 4 (25), XJO Apr19 617500 22 (5), XJO
(1,460), Cochlear imini 3385, 3420, 3480, 3475, 3470 CSL Nov18 17800 560 (10), CSL Nov18 18000 520 (10), (50), WPL Jun19 3086 201 (20), XJO Nov18 555000 4 (1),
1424, 1430, 1429 (4,516,939). Jun19 580000 143 (15), XJO Sep19 620000 54 (10). XJO Nov18 510000 1 (240), XJO Nov18 512500 1 (150),
(700), mini l 3325, 3324, 3310, 3350 (500), Comex Silver CSL Nov18 18200 300 (10), CSL Nov18 18400 331.5 (1),
Futures mini l 28.5 (20,000), C’wlth Bank of Aust imini CSL Nov18 18600 227.5 (15), CSL Nov18 18601 160 (3), XJO Nov18 515000 1 (20), XJO Nov18 525000 2 (50), XJO
U Unibail Rodamco Wfld cdi 1217, 1207, 1218, 1217, 1850, 1877 (550), imini 1184, 1190, 1184 (2,500), mini l CSL Nov18 18800 90, 128 (175), CSL Nov18 19000 90, 75 PUT OPTIONS Nov18 535000 4, 3 (427), XJO Nov18 537500 4 (110), XJO
1221, 1216, 1218, 1216, 1218, 1217, 1220, 1218, 1221, 1466 (75), mini l 1015 (1,200), mini l 780, 795, 800, 825, (95), CSL Nov18 19200 30, 36 (80), CSL Nov18 19400 23, Nov18 540000 6, 4 (231), XJO Nov18 547500 9 (13), XJO
1217, 1220, 1217, 1221, 1220, 1218, 1220, 1218, 1221, 800 (2,000), mini s 637, 580 (1,000), mini s 775 (500), 38, 33 (160), CSL Nov18 19800 12, 11.5, 12 (110), CSL AGL Dec18 1850 40 (18), AGL Jan19 1950 116 (8), AMP Nov18 550000 10, 9, 8 (176), XJO Nov18 552500 15
1217.5, 1218.5, 1220, 1224, 1219, 1223, 1224, 1220, mini s 1356 (194), gslminil 610, 663, 635, 671, 663 Nov18 20000 6.5, 7 (425), CSL Dec18 18400 575 (5), CSL Dec18 251 16 (400), AMP Sep19 250 39 (76), ANZ Nov18 (189), XJO Nov18 555000 16, 17, 12 (91), XJO Nov18
1222, 1220, 1223, 1219.5, 1223, 1221, 1226, 1223 (12,000), gslminil 1129, 1152, 1159, 1146, 1126 (2,500), Dec18 18800 420 (220), CSL Dec18 19000 325, 315, 2600 39.5 (28), ANZ Nov18 2500 5 (10), ANZ Nov18 2550 557500 23, 22, 20, 18, 16, 15 (294), XJO Nov18 560000
(860,324). gslminil 793, 785 (1,000), gslminis 425, 407, 412 (1,152), 302, 315, 300 (298), CSL Dec18 19200 245 (210), CSL 21 (20), ANZ Nov18 3201 630 (3), ANZ Dec18 2550 26 23, 24, 23, 26, 27, 22, 21, 20, 22, 21, 19, 17, 20, 17
Computershare imini 695 (4,000), Crown Resorts mini l Dec18 20000 70, 85 (75), CSL Dec18 20200 65 (25), CSL (32), ANZ Dec18 2550 39 (200), ANZ Dec18 2751 178 (3), (670), XJO Nov18 562500 33, 30, 29, 28, 25, 26, 25 (377),
V Vicinity Centres stp 266, 266, 269, 268, 269, 268, 269, 159.5 (5,000), CSL mini l 2700, 2900, 2899, 2892, 2873 Jan19 17400 1330 (3), CSL Jan19 17600 1303 (5), CSL ANZ Dec18 2800 224 (50), ANZ Dec18 3301 731.5 (50), XJO Nov18 565000 42, 34, 36, 40, 30, 34, 36 (463), XJO
268, 267.5, 269, 268, 269, 267.5, 268.5, 267, 268.5, (1,500), mini l 7092 (100), expiring 1543 (1,000), Currency Jan19 18000 1055 (13), CSL Jan19 18800 600 (120), CSL ANZ Jan19 2850 277.5 (50), ANZ Jan19 2901 313 (4), ANZ Nov18 567500 46, 44, 41, 40, 41 (247), XJO Nov18
268, 267.5, 267, 268, 267, 268, 266.5, 267.5, 267, Warrant AUS/USD mini l 448 (12,000), mini s 409 (2,500), Jan19 19200 455 (25), CSL Feb19 17400 1660 (12), CSL Feb19 2500 60.5 (200), ANZ Mar19 3101 519 (30), ANZ 570000 67, 56, 65, 51, 50 (325), XJO Nov18 572500 73,
267.5, 266.5, 267, 266, 267, 266, 267, 266.5, 267.5, CYBG expiring 12 (20,000), DJIA MINI E-CBOT mini l 1540, Feb19 18800 750, 752 (20), CSL Feb19 20000 361, Jun19 2500 125 (100), ASX Nov18 5900 17 (35), ASX 67 (82), XJO Nov18 575000 91, 86, 83 (187), XJO Nov18
266, 267, 268, 267, 268, 267, 268, 267, 269, 268 1537 (3,300), mini s 6915 (50), mini s 4624 (50), Domain 355.5, 354, 350 (100), CSL Mar19 15001 3400 (10), CSL Nov18 6000 45.5 (1), ASX Dec18 5801 39 (60), AWC Nov18 580000 144, 128 (101), XJO Nov18 595000 289, 290
(9,481,623), Villa World 196.5, 196.5, 196, 196.5, 196, Hldgs Aus mini s 35.5 (6,000), Domino’s Pizza mini l 1184 Jun19 15600 3350 (6), CTX Nov18 2650 37 (20), CTX 270 48 (1,360), AWC Dec18 220 7.5 (100), AZJ Feb19 440 (30), XJO Dec18 540000 11, 12 (68), XJO Dec18 550000
197, 196.5, 197, 195.5, 197, 195.5, 195.7, 195, 195.5, (2,500), mini l 770, 776 (205), mini s 2297 (500), Evolution Nov18 2700 16 (1), CWN Feb19 1300 8 (100), CWN Feb19 34.5 (30), BEN Nov18 1000 4.5 (15), BEN Dec18 1075 57 23 (62), XJO Dec18 552500 24 (83), XJO Dec18 555000 28
195.2, 195.5, 196.2, 195.5, 195.7, 195, 196, 195.2, 195, Min imini 146 (501), mini l 118 (2,800), FlexiGroup mini l 1350 4.5 (100), CWN Sep19 1176 58 (25), CYB Dec18 500 (20), BHP Nov18 3200 28 (70), BHP Nov18 3250 74.5 (47), XJO Dec18 557500 37, 38, 30, 33 (53), XJO Dec18
195.2, 193.5, 194.2, 192.2, 192.5, 193, 192.7, 193, 40, 35 (17,500), Fortescue Metals Grp ctwnv18rw 148.5 2 (110), CYB Dec18 525 1.5 (3,600), CYB Dec18 550 1 (208), BHP Nov18 2950 6 (210), BHP Nov18 3050 15.5, 560000 38, 37, 38 (403), XJO Dec18 562500 50 (1,212),
192.5, 193, 192.7, 192.5, 190.5, 191.7, 192, 191.5, (500), Genworth Mortg Ins imini 57 (4,000), Healthscope (4,250), CYB Jun19 600 2 (1,350), CYB Jun19 625 1.5 14, 14.5 (557), BHP Nov18 3100 24 (450), BHP Nov18 XJO Dec18 580000 138 (95), XJO Dec18 480000 4 (4), XJO
192.5, 192.5 (272,248), Village Roadshow 231, 231, imini 85 (10,000), Iluka Res mini l 136 (3,000), IOOF Hldgs (2,700), FLT Nov18 4951 9 (100), FLT Dec18 5200 18 (50), 3150 38, 36 (145), BHP Nov18 3200 61 (46), BHP Nov18 Dec18 500000 7, 6 (60), XJO Dec18 510000 9 (52), XJO
234.5, 232, 233, 232, 234, 233, 235, 233, 235, 234, mini l 129, 128, 127.5, 125.5, 124.5, 125.5, 126.5 FMG Nov18 381 22.5 (50), FMG Nov18 400 9 (100), FMG 3250 94 (125), BHP Nov18 3300 135 (150), BHP Nov18 Dec18 515000 11 (25), XJO Dec18 520000 12 (15), XJO
232, 235, 236, 234, 235, 234, 236, 234, 235, 234, 235, (64,000), iShares S&P/ASX 200 wbc iw 1459 (2,326), Nov18 410 6, 4 (200), FMG Nov18 420 2 (49), FMG Dec18 3601 428 (24), BHP Dec18 2950 15 (60), BHP Dec18 3100
234, 235, 234, 235, 234, 235, 233, 234, 232, 234, 233, Dec18 525000 16, 15, 14 (204), XJO Dec18 530000 16,
James Hardie Ind imini 260 (600), mini s 322 (850), Janus 400 11.5 (200), FMG Dec18 420 4.5 (100), FMG Dec18 38 (50), BHP Dec18 3150 54.5 (46), BHP Dec18 3000 35, 17 (702), XJO Dec18 535000 20 (70), XJO Dec18 540000
234, 235, 234, 235, 234, 235, 234, 236, 235 (66,719), Henderson mini s 630, 636 (417), JB Hi-Fi mini l 431, 445, 400 16.5 (137), FMG Dec18 420 8 (490), FMG Dec18 421 36.5, 36 (92), BHP Dec18 3001 37 (100), BHP Dec18 3100
Virtus Health 487, 489, 483, 484, 481, 479, 483, 482.5, 30, 28, 24, 25 (281), XJO Dec18 545000 32, 30, 29 (110),
434, 445, 465 (13,250), expiring 194 (3,000), L1 Long 8 (150), FMG Dec18 430 6.5 (250), FMG Jan19 350 59 62 (110), BHP Dec18 3150 80 (20), BHP Dec18 3200 100, XJO Dec18 550000 45, 44, 45, 39, 37, 38 (458), XJO
482, 482.5, 481.5, 483, 482.5, 484, 483.5, 487, 486, Short Fund imini 37.5, 38 (95,000), Link Admin Hldg expiring (10), FMG Jan19 370 44 (25), FMG Jan19 391 26.5 (50), 102.5, 105 (95), BHP Jan19 2901 41.5 (20), BHP Jan19
487, 484, 485, 483, 483.5, 486, 485, 486, 485, 486, 54.5 (15,000), Lynas mini l 108 (3,900), Macq Grp mini l FMG Jan19 450 5.5 (190), FMG Mar19 430 18 (230), FMG 2950 53, 53.5 (3,000), BHP Jan19 3100 95 (100), BHP Dec18 552500 43, 44, 42, 43 (115), XJO Dec18 555000
485.5, 487, 486, 488.5, 487, 488, 487, 489, 488, 488.5, 1448, 1464, 1492, 1505 (3,400), mini l 1900 (450), Apr19 410 25.5 (30), FMG Jun19 301 102 (100), GPT Jan19 3600 429 (30), BHP Feb19 2851 52.5 (30), BLD 53, 48, 49, 46, 47 (155), XJO Dec18 557500 61, 53 (50),
489, 487, 489.5, 491, 487, 488, 495, 495 (174,181), Viva gslminil 572, 575, 508, 513, 529, 531, 556, 554, 552, Nov18 500 32.5 (289), GPT Dec18 525 14 (289), IAG Jan19 575 60 (250), BLD Dec19 600 120 (400), BLD XJO Dec18 560000 74, 72, 71, 64, 68, 63, 60, 64, 58
Energy Grp 181, 181, 182.5, 180, 182, 181, 178, 179.5, 615, 614, 613, 600, 597, 620, 654, 644, 646 (9,384), Dec18 716 20 (400), ILU Dec18 850 16.5 (150), IPL Feb19 Mar20 440 43 (800), BOQ Dec18 1025 56.5 (30), BOQ (542), XJO Dec18 565000 86, 85, 77, 74 (136), XJO Dec18
181, 180, 181, 182, 181.5, 182.5, 182.2, 180, 181.5, gslminis 1022, 993 (1,800), wbc iw 8082 (100), ctw cw 360 32 (30), LLC Nov18 1325 21.5 (10), LLC Nov18 1350 Jan19 1125 157 (30), BSL Nov18 1400 183 (30), BSL 567500 88, 90 (32), XJO Dec18 570000 , 114, 119, 106,
182.5, 183, 181.5, 182.5, 181.5, 182, 182.5, 182.2, 90.5, 97, 99.5 (13,500), Magellan Fin Grp imini 523 (816), 10 (150), LLC Dec18 1350 44, 40.5 (369), LLC Dec18 Nov18 1450 233 (20), BSL Dec18 1250 75 (40), BXB 97, 102, 103, 105, 107, 104, 98, 99, 95, 96, 94, 92, 98,
181.5, 182.2, 181.5, 182.2, 181.5, 182, 183.5, 183, mini l 480 (2,000), Medibank Private ctwoc19rw 95.5 1425 22 (100), LLC Jan19 1425 36 (10), LLC Jan19 1475 Dec18 1025 13.5 (20), BXB Feb19 1100 71 (15), CBA 94, 102, 98, 101, 98, 102, 99, 98, 101, 98, 97, 95, 97,
183.5, 183, 184, 183.5, 184.5, 184.2, 183.5, 185, 184.5 (6,000), Mesoblast imini 37 (30,000), mini l 30 (10,000), 29 (500), LLC Jan19 1500 23, 22, 24.5 (1,000), MQG Nov18 7000 16, 13, 6 (90), CBA Nov18 6301 2 (20), CBA 95, 93, 90, 95, 95 (506), XJO Dec18 575000 128, 130,
(6,406,971), Viva Energy Reit stp 214, 214, 217, 216, 216, Mineral Resources imini 653, 648, 727, 731 (14,000), mini Nov18 11400 167.5 (870), MQG Nov18 11800 36, 34 Nov18 6600 5 (50), CBA Nov18 6900 34, 27 (56), CBA 120 (624), XJO Dec18 577500 133 (5), XJO Dec18 580000
215, 215.5, 216, 215.5, 214.5, 215, 214.5, 215, 214, l 582, 542, 543, 542, 544, 542, 540, 536, 540, 538, 511, (965), MQG Nov18 12000 13 (160), MQG Dec18 11200 Nov18 7000 45, 53, 53.5, 42 (110), CBA Nov18 7100 115, 145 (31), XJO Dec18 582500 170 (5), XJO Dec18 587500
214.5, 215, 214, 214.5, 214, 214.5, 214, 215, 214, 215, 515, 483, 478, 495, 500, 527, 519, 518, 530, 540, 547, 409 (10), MQG Dec18 11800 139 (1), MQG Dec18 12000 90 (245), CBA Nov18 7101 83 (50), CBA Nov18 7701 655 206 (32), XJO Dec18 590000 234, 227 (32), XJO Dec18
214, 215, 214.5, 215, 214, 214.5, 214, 214.5, 214, 215, 540, 536, 535 (64,916), mini l 595, 560, 565, 567, 552, 83 (120), MQG Dec18 12200 48, 55 (80), MQG Dec18 (44), CBA Nov18 7901 847 (9), CBA Dec18 7100 113.5 600000 321, 310, 309, 316 (835), XJO Dec18 612500
214, 215, 214, 215, 214, 215, 215 (1,223,776), Vocus 535, 563, 585 (13,766), mini s 383, 379, 419, 427, 407, 12600 22 (50), MQG Jan19 10600 948 (1), MQG Jan19 (50), CBA Dec18 6500 23.5, 22 (60), CBA Dec18 6600 449 (10), XJO Jan19 410000 2 (60), XJO Jan19 450000 5
Grp 327, 327, 329, 327.5, 326, 327, 321, 322.5, 321, 383, 369, 368, 373, 374 (26,520), mini s 904 (3,000), 11200 485 (2), MQG Jan19 11600 312 (20), MQG Jan19 32.5, 26 (569), CBA Dec18 6601 33 (20), CBA Dec18 6700 (81), XJO Jan19 510000 18 (25), XJO Jan19 512500 19 (1),
325, 324, 328, 328.5, 327, 328, 330, 328.5, 329, 327, Nasdaq 100 E-MINI mini s 1924 (1,000), National Aust Bank 12201 125.5 (50), MQG Jan19 13200 20 (100), MQG 44.5, 38, 35 (176), CBA Dec18 6800 62 (40), CBA Dec18 XJO Jan19 515000 20 (10), XJO Jan19 520000 23, 24
329, 327, 329, 326.5, 327, 325, 326.5, 327, 326.5, 328, ctw iw 231 (1,800), imini 743, 748 (2,830), imini 460 Feb19 11200 566, 605 (20), MQG Feb19 14400 8, 9.5 6900 75 (121), CBA Dec18 7000 102 (20), CBA Dec18 (112), XJO Jan19 532500 34 (20), XJO Jan19 540000 45
327.5, 329, 327.5, 329, 328, 329, 327.5, 329, 328.5, (1,000), mini l 164, 165, 176, 177 (22,300), mini l 225, (90), MQG Jun19 11601 560.5 (10), MQG Jun19 12001 7100 177, 155 (180), CBA Dec18 7301 285 (10), CBA (157), XJO Jan19 547500 57 (20), XJO Jan19 550000 69,
329, 328, 330, 329, 333, 331 (1,859,348). 222, 214, 219, 217, 230 (38,758), mini l 422, 423 400 (9), MQG Sep19 12201 479.5 (11), MQG Dec19 12400 Dec18 8201 1158 (1), CBA Jan19 6900 136, 130, 122 70, 65, 66 (497), XJO Jan19 555000 76 (32), XJO Jan19
(2,800), mini l 280, 283, 277, 282, 289 (13,000), ctw iw 501.5 (4), NAB Nov18 2350 75 (12), NAB Nov18 2400 16 (350), CBA Jan19 6901 127 (20), CBA Jan19 7000 165, 557500 79 (60), XJO Jan19 560000 100, 99, 92 (161), XJO
W Wagners Hld Co 328, 328, 327, 328, 327, 327, 329, 1389 (230), wbc iw 1047 (80), Newcrest Min mini l 375, (120), NAB Nov18 2400 40, 42.5, 44 (234), NAB Dec18 151.5 (160), CBA Jan19 7701 620 (4), CBA Jan19 7901 Jan19 565000 113, 106 (22), XJO Jan19 567500 127, 121
327, 328, 327, 325, 326.5, 325, 327, 326.5, 325, 328, 369, 378, 375, 374, 369, 371, 370, 376 (15,800), 2478 15 (50), NAB Dec18 2218 216 (30), NAB Dec18 2410 820 (9), CBA Feb19 6500 115 (20), CBA Mar19 7000 310.5 (5), XJO Jan19 575000 151 (45), XJO Feb19 490000 22
325, 327, 325, 327, 326, 328, 327, 325.5, 325, 328, NEXTDC imini 110, 112 (10,000), Nine Entertainment mini 55 (30), NAB Dec18 2430 45, 44, 49, 44.5, 50 (335), NAB (50), CBA Jun19 6400 181 (50), CBA Sep19 6200 242 (20), (77), XJO Feb19 525000 50, 49 (3), XJO Feb19 577500
327, 325, 328, 326.5, 325, 328, 325, 326, 325, 328, s 46 (10,000), Oil Search expiring 67.5 (2,500), Orocobre Dec18 2507 18 (300), NAB Dec18 2525 15 (50), NAB CBA Dec19 7000 600 (1), CIM Dec18 4000 58 (10), CIM 220 (1), XJO Feb19 580000 223 (3), XJO Mar19 600000
325, 327, 325.5, 328, 326 (252,397), Webjet 1170, 1170, imini 196, 197, 201, 203 (6,500), Primary Health Care mini Dec18 2603 5 (40), NAB Jan19 2350 121, 122 (90), NAB Dec18 4250 155 (10), CIM Dec18 4900 665 (35), COL 415 (1), XJO Apr19 525000 87 (4), XJO Jun19 350000 5
1224, 1210.5, 1192, 1197, 1204.5, 1201, 1216, 1204, s 123 (1,250), QBE Insurance Grp ctwoc19rw 587 (5,000), Jan19 2400 82 (150), NAB Jan19 2500 35, 38 (130), NAB Jan19 1300 48 (30), COL Mar19 1425 167.5 (50), COL (25), XJO Jun19 400000 14 (3), XJO Jun19 570000 280
1215, 1205.5, 1218, 1213, 1220, 1212, 1221, 1214, ctwmy19rw 365, 379 (4,000), mini l 173.5 (2,000), Ramsay Jan19 2550 21.5 (120), NAB Feb19 2600 22 (100), NAB Mar19 1450 191.5 (50), CPU Jan19 2000 176 (20), CSL (78), XJO Jun19 575000 300 (5), XJO Jun19 605000 492
1224, 1222, 1214, 1217.5, 1209, 1208, 1217, 1216, Health Care wbc iw 2581 (194), REA Grp mini l 1202, 1199, Mar19 2450 90 (182), NAB Mar19 2600 35 (50), NCM Nov18 16401 20 (30), CSL Nov18 17000 40 (30), CSL (1).
1211, 1213, 1204, 1205.5, 1198, 1191, 1209.5, 1203, 1208, 1213 (2,250), Rio Tinto imini 1430, 1436 (1,000), Nov18 2050 65 (50), NCM Nov18 2100 4, 9, 7, 5.5 (220), Nov18 17200 65, 42 (135), CSL Nov18 17400 87.5 (10),
1196, 1195, 1199, 1195.5, 1200, 1196, 1203, 1201, mini l 630 (2,000), mini l 1725 (500), mini l 1153 (1,000), NCM Nov18 1701 405 (20), NCM Nov18 1951 153.5 (85), CSL Nov18 17801 95 (20), CSL Nov18 18000 145 (55),
1198, 1200, 1196, 1199.5, 1194.5, 1195, 1201, 1200
(788,552), Webster 165, 168.5, 168, 165 (6,482),
mini s 1191 (400), gslminil 479, 464, 499, 457, 424
(5,100), mini s 1602, 1597, 1606 (2,000), ctw cw 89.5,
NCM Nov18 2001 102.5 (20), NCM Nov18 2050 70, 69
(200), NCM Nov18 2100 31, 32 (33), NCM Nov18 2150 11,
CSL Nov18 18200 210 (205), CSL Nov18 18400 345 (10),
CSL Nov18 18600 410, 415 (210), CSL Nov18 19000 800,
OVERSEAS
Wesfarmers 3195, 3224, 3181, 3192, 3125, 3136, 3165, 88.5, 84.5, 85.5 (18,000), S&P/ASX 200 mini l 647 11.5 (143), NCM Nov18 2200 4.5 (20), NCM Dec18 2200 700, 627, 600 (415), CSL Nov18 20001 1525 (1), CSL CYBG cdi 352.3 (2,500,000).
3153, 3115, 3120, 3096, 3097, 3119, 3123, 3108, 3114, (1,000), mini s 885, 847 (4,900), gslminil 211, 222, 225 10 (200), NCM Dec18 2000 120, 122 (250), NCM Dec18 Nov18 20601 2120 (5), CSL Nov18 21601 3350 (5), CSL
3097, 3108, 3102, 3093, 3095, 3112, 3104, 3081, (13,500), gslminil 370, 382 (20,000), gslminis 200, 194 2001 130 (85), NCM Dec18 2100 54, 63, 66, 61 (105), Dec18 17200 200 (5), CSL Dec18 18201 488.5 (10), CSL ■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 (¢) (%)
Spitfire Materials...................... SPI .061 +.3 +5.17
RISES - INDUSTRIALS RISES - MINING West African Res......................
MacPhersons Res ....................
WAF
MRP
.305
.084
+1.5
+.4
+5.17
+5.00
FALLS - MINING
Westoz Inv............................. WICOC .035 +1.5 +75.00 Eon NRG .............................. E2EO .004 +.3 +300.0 Vimy Res............................... VMY .063 +.3 +5.00 Lakes Oil............................... LKO .001 -.1 -50.00
Serpentine Tech ...................... S3R .003 +.1 +50.00 Eon NRG fpo .......................... E2E .019 +1.3 +216.7 Riedel Res ............................. RIE .018 -1.2 -40.00
Imugene ............................... IMUOA .013 +.4 +44.44 Arrow Min ............................. AMDOA .002 +.1 +100.0 Frontier Res ........................... FNT .007 -.3 -30.00
Biotron.................................
Impression Health ....................
BITOB
IHLOB
.15
.005
+3
+.1
+25.00
+25.00
Amani Gold............................
Real Energy ...........................
ANL
RLEOA
.007
.024
+.3
+.9
+75.00
+60.00 FALLS - INDUSTRIALS Koppar Res............................
Middle Island Res.....................
KRXO
MDI
.04
.005
-1.6
-.2
-28.57
-28.57
Norwood Systems.................... NOR .005 +.1 +25.00 Symbol Min ........................... SL1O .008 +.3 +60.00 Hazer Grp ............................. HZRO .006 -.9 -60.00 Enterprise Metals ..................... ENT .011 -.4 -26.67
Biotron................................. BIT .21 +4 +23.53 Hampton Hill Min ..................... HHM .026 +.9 +52.94 Parkway Minls ........................ PWNCA .001 -.1 -50.00 American Patriot Oil .................. AOWOB .003 -.1 -25.00
Skin Elements......................... SKN .032 +.6 +23.08 Legacy Iron Ore ....................... LCY .004 +.1 +33.33 Boart Longyear ....................... BLY .002 -.1 -33.33 Austar Gold ........................... AUL .003 -.1 -25.00
Proteomics Int Lab ................... PIQ .43 +7.5 +21.13 MC Min ................................ MCM .50 +12.5 +33.33 Factor Therapeutics .................. FTT .002 -.1 -33.33 Galan Lithium ......................... GLNOA .09 -3 -25.00
Actinogen Medical.................... ACWOB .006 +.1 +20.00 Metals Aust............................ MLS .004 +.1 +33.33 ShareRoot............................. SRO .003 -.1 -25.00 Laneway Res.......................... LNY .003 -.1 -25.00
Biotron................................. BITOA .12 +2 +20.00 Resource Min Corp ................... RMI .012 +.3 +33.33 Transaction Solutions ................ TSN .006 -.2 -25.00 Orinoco Gold.......................... OGX .01 -.3 -23.08
Deep Yellow ........................... DYLO .13 +3 +30.00 Eneabba Gas.......................... ENB .004 -.1 -20.00 First Au ................................ FAUO .007 -.2 -22.22
Nanollose.............................. NC6O .012 +.2 +20.00 Mineral Resources.................... MIN 15.76 +331 +26.59 Valor Res .............................. VAL .004 -.1 -20.00
iQ3Corp ............................... IQ3 .275 +4.5 +19.57 Eastern Iron ........................... EFE .006 +.1 +20.00 Impelus ................................ IMS .009 -.2 -18.18 Alta Zinc ............................... AZI .005 -.1 -16.67
MMJ Grp Hlds ........................ MMJ .27 +4 +17.39 Fremont Pet ........................... FPL .006 +.1 +20.00 RedHill Education .................... RDH 2.49 -52 -17.28 Battery Min ............................ BATO .005 -.1 -16.67
Livehire ................................ LVH .445 +6.5 +17.11 Sthn Cross Expl....................... SXX .006 +.1 +20.00 tv2u International ..................... TV2 .005 -.1 -16.67 Kalamazoo Res ....................... KZR .10 -2 -16.67
Parkway Minls ........................ PWN .007 +.1 +16.67 Woomera Min ......................... WML .09 +1.4 +18.42 Fatfish Blockchain.................... FFG .017 -.3 -15.00 IPB Pet................................. IPB .026 -.5 -16.13
SUDA Pharma ........................ SUD .007 +.1 +16.67 King River Copper .................... KRCOB .013 +.2 +18.18 Holista Colltech ....................... HCT .06 -.9 -13.04 PAC Bauxite........................... PBX .011 -.2 -15.38
Velocity Prop Gp ...................... VP7 .035 +.5 +16.67 Moreton Res .......................... MRV .007 +.1 +16.67 Delecta ................................ DLC .007 -.1 -12.50 EHR Res ............................... EHX .034 -.6 -15.00
LogiCamms ........................... LCM .15 +2 +15.38 Pepinnini Lithium ..................... PNN .007 +.1 +16.67 EVE Invest ............................. EVE .007 -.1 -12.50 Peako .................................. PKO .013 -.2 -13.33
Reffind ................................. RFN .008 +.1 +14.29 Wollongong Coal ..................... WLC .007 +.1 +16.67 Harris Tech Gl ......................... HT8 .014 -.2 -12.50 Aurora Min............................. ARM .021 -.3 -12.50
High Peak Royalties .................. HPR .084 +1 +13.51 Peel Min ............................... PEX .495 +7 +16.47 Security Matters ...................... SMX .34 -4.7 -12.14 Carnavale Res ........................ CAV .007 -.1 -12.50
ReadCloud ............................ RCL .34 +4 +13.33 Horizon Gold .......................... HRN .22 +3 +15.79 YPB Grp ............................... YPB .015 -.2 -11.76 Red Mountain Mining ................ RMX .007 -.1 -12.50
Pearl Global ........................... PG1OB .035 +.4 +12.90 Kopore Metals ........................ KMT .015 +.2 +15.38 CV Check.............................. CV1 .046 -.6 -11.54 Aust Mines ............................ AUZ .044 -.6 -12.00
Noni B.................................. NBL 2.90 +33 +12.84 White Cliff Min......................... WCN .015 +.2 +15.38 Carnegie Cln Energy ................. CCE .008 -.1 -11.11 Cassius Min ........................... CMD .022 -.3 -12.00
Secos Grp ............................. SES .055 +.6 +12.24 Axiom Min ............................. AVQ .099 +1.3 +15.12 Nvoi .................................... NVO .008 -.1 -11.11 Equus Min ............................. EQE .015 -.2 -11.76
Freedom Insurance................... FIG .065 +.7 +12.07 Meteoric Res .......................... MEI .016 +.2 +14.29 Quantify Tech ......................... QFY .008 -.1 -11.11 Cullen Res............................. CUL .023 -.3 -11.54
Oventus Medical...................... OVN .33 +3.5 +11.86 Aust Bauxite........................... ABX .125 +1.5 +13.64 Millennium Grp........................ MIL .40 -4.5 -10.11 Traka Res .............................. TKL .025 -.3 -10.71
Novatti Grp ............................ NOV .195 +2 +11.43 Bounty Min ............................ B2Y .17 +2 +13.33 Adcorp Aust........................... AAU .009 -.1 -10.00 TNT Mines............................. TIN .17 -2 -10.53
Aspermont ............................ ASP .01 +.1 +11.11 Talga Res .............................. TLG .425 +5 +13.33 Hazer Grp ............................. HZR .27 -3 -10.00 Antipa Min ............................. AZY .027 -.3 -10.00
Imugene ............................... IMUOB .01 +.1 +11.11 Todd River Res ........................ TRTO .017 +.2 +13.33 Syntonic ............................... SYT .009 -.1 -10.00 Doriemus .............................. DOR .09 -1 -10.00
Tech Mpire............................. TMP .08 +.8 +11.11 Stonewall Res......................... SWJ .009 +.1 +12.50 ClearVue Tech......................... CPV .24 -2.5 -9.43 First Au ................................ FAU .027 -.3 -10.00
Scout Sec ............................. SCT .205 +2 +10.81 Celamin Hldgs ........................ CNL .028 +.3 +12.00 Alchemia .............................. ACL .01 -.1 -9.09 Kasbah Res ........................... KAS .009 -.1 -10.00
Davenport Res ........................ DAV .145 +1.5 +11.54 intelliHR................................ IHR .10 -1 -9.09 Nova Min .............................. NVAO .009 -.1 -10.00
Corum Grp ............................ COO .032 +.3 +10.34 Dateline Res........................... DTR .01 +.1 +11.11 Alicanto Min ........................... AQI .028 -.3 -9.68
Resapp Health ........................ RAP .11 +1 +10.00 Redbank Copper ..................... RCP .02 +.2 +11.11 MyFiziq ................................ MYQ .30 -3 -9.09 Cape Lambert Res.................... CFE .019 -.2 -9.52
Zyber Hldgs ........................... ZYB .011 +.1 +10.00 Neometals............................. NMT .255 +2.5 +10.87 The Food Revolution ................. FOD .16 -1.5 -8.57 Volt Res ................................ VRC .019 -.2 -9.52
BluGlass ............................... BLG .285 +2.5 +9.62 New World Cobalt .................... NWC .031 +.3 +10.71 Orcoda................................. ODA .215 -2 -8.51 ADX Energy ........................... ADX .01 -.1 -9.09
ImpediMed ............................ IPD .30 +2.5 +9.09 QEM ................................... QEM .16 +1.5 +10.34 Intiger Grp ............................. IAM .011 -.1 -8.33 Aust Vanadium ........................ AVL .03 -.3 -9.09
Imugene ............................... IMU .024 +.2 +9.09 Metalicity .............................. MCT .022 +.2 +10.00 MOQ ................................... MOQ .22 -2 -8.33 Aust Vanadium opt dec18 ........... AVLO .01 -.1 -9.09
Japara Healthcare .................... JHC 1.20 +10 +9.09 Pensana Metals....................... PM8 .022 +.2 +10.00 Sensen Nets........................... SNS .11 -1 -8.33 Calidus Res ........................... CAIO .01 -.1 -9.09
Murray River Grp...................... MRG .087 +.7 +8.75 Tawana Res ........................... TAW .285 +2.5 +9.62 Stemcell United....................... SCU .022 -.2 -8.33 First Cobalt ............................ FCC .25 -2.5 -9.09
Clinuvel Pharmac ..................... CUV 17.72 +142 +8.71 Cobalt Blue............................ COB .23 +2 +9.52 Ultracharge............................ UTR .011 -.1 -8.33 Red Metal ............................. RDM .10 -1 -9.09
Hitech Grp Aust ....................... HIT .90 +7 +8.43 Echo Res .............................. EAR .115 +1 +9.52 WhiteHawk ............................ WHK .056 -.5 -8.20 Renascor Res ......................... RNUOA .01 -.1 -9.09
ENV Clean Tech....................... ECT .013 +.1 +8.33 Todd River Res ........................ TRT .093 +.8 +9.41 Beyond Int’l ........................... BYI 1.01 -9 -8.18 Trek Metals ............................ TKM .01 -.1 -9.09
Renu Energy .......................... RNE .013 +.1 +8.33 Metro Min.............................. MMI .175 +1.5 +9.37 Mobilicom ............................. MOB .097 -.8 -7.62 Nova Min .............................. NVA .021 -.2 -8.70
Funtastic .............................. FUN .053 +.4 +8.16 Galaxy Res ............................ GXY 2.72 +23 +9.24 Silver Chef............................. SIV 1.525 -12.5 -7.58 Ironbark Zinc .......................... IBG .032 -.3 -8.57
eSense-Lab ........................... ESE .04 +.3 +8.11 Drake Res ............................. DRK .012 +.1 +9.09 MSL Solutions ........................ MPW .185 -1.5 -7.50 Accelerate Res........................ AX8 .11 -1 -8.33
Primary Health Care .................. PRY 2.56 +19 +8.02 Kidman Res ........................... KDR 1.31 +10.5 +8.71 Chant West ............................ CWL .05 -.4 -7.41 Coziron Res ........................... CZR .011 -.1 -8.33
Antisense Therapeut ................. ANP .041 +.3 +7.89 Bligh Res .............................. BGH .05 +.4 +8.70 Shriro Hldgs ........................... SHM .64 -5 -7.25 Horizon Oil ............................ HZN .11 -1 -8.33
Carbonxt Grp ......................... CG1 .41 +3 +7.89 Orion Min .............................. ORN .025 +.2 +8.70 1st Grp................................. 1ST .026 -.2 -7.14 NuEnergy Gas......................... NGY .033 -.3 -8.33
Tower .................................. TWR .70 +5 +7.69 Torian Res ............................. TNR .025 +.2 +8.70 Roots Sustainable .................... ROO .195 -1.5 -7.14 Speciality Metals Intl ................. SEI .011 -.1 -8.33
Amaysim Au........................... AYS 1.065 +7.5 +7.58 St George Min......................... SGQOB .076 +.6 +8.57 Wide Open Agricultur ................ WOA .13 -1 -7.14 Celsius Res............................ CLA .057 -.5 -8.06
Bod Australia.......................... BDA .57 +4 +7.55 Anova Metals ......................... AWV .014 +.1 +7.69 Swift Nets Grp ........................ SW1 .27 -2 -6.90 Image Res ............................. IMA .115 -1 -8.00
Minotaur Explore ..................... MEP .042 +.3 +7.69 Ariadne Aust .......................... ARA .65 -4.5 -6.47 Alderan Res ........................... AL8 .175 -1.5 -7.89
Laserbond............................. LBL .215 +1.5 +7.50 Pilbara Min ............................ PLS .85 +6 +7.59 Hipo Res............................... HIP .012 -.1 -7.69
Wiseway Gp........................... WWG .43 +3 +7.50 Lithium Aust........................... LIT .10 +.7 +7.53 Apollo Tourism ........................ ATL 1.20 -8 -6.25 Mastermyne Grp...................... MYE 1.10 -9 -7.56
9 Spokes Int ........................... 9SP .029 +.2 +7.41 DGR Global ........................... DGR .145 +1 +7.41 Cirralto................................. CRO .015 -.1 -6.25 Golden Mile Res ...................... G88 .125 -1 -7.41
Anteo Diagnostics .................... ADO .015 +.1 +7.14 Real Energy ........................... RLEOB .029 +.2 +7.41 IDT Aust ............................... IDT .15 -1 -6.25 Valmec................................. VMX .25 -2 -7.41
Gage Roads Brewing................. GRB .105 +.7 +7.14 Adriatic Metals ........................ ADT .66 +4.5 +7.32 IXUP ................................... IXU .15 -1 -6.25 Korab Res ............................. KOR .026 -.2 -7.14
Schrole Grp ........................... SCL .015 +.1 +7.14 Auris Min .............................. AUR .045 +.3 +7.14 Adslot.................................. ADJ .046 -.3 -6.12 3D Oil .................................. TDO .092 -.7 -7.07
Dragontail Systems................... DTS .24 +1.5 +6.67 FIN Res ................................ FIN .015 +.1 +7.14 Prime Media Grp...................... PRT .23 -1.5 -6.12 Silver Mines ........................... SVL .041 -.3 -6.82
Pinnacle Invest........................ PNI 5.33 +33 +6.60 Hot Chili ............................... HCH .015 +.1 +7.14 Structural Monitor .................... SMN .92 -6 -6.12 ALT Res................................ ARS .028 -.2 -6.67
Engenco ............................... EGN .49 +3 +6.52 Pure Min ............................... PM1 .015 +.1 +7.14 Zelda Therapeutics ................... ZLD .046 -.3 -6.12 Hexagon Res.......................... HXG .14 -1 -6.67
Kleos................................... KSS .10 +.6 +6.38 Artemis Res ........................... ARV .16 +1 +6.67 Farm Pride Foods..................... FRM .78 -5 -6.02 Sacgasco.............................. SGC .028 -.2 -6.67
Beacon Lighting Grp ................. BLX 1.35 +8 +6.30 De Grey Min ........................... DEGO .016 +.1 +6.67 MCS Services......................... MSG .016 -.1 -5.88 Verdant Min ........................... VRM .014 -.1 -6.67
Spirit Telecom......................... ST1 .17 +1 +6.25 Silver Mines ........................... SVLOB .016 +.1 +6.67 Peppermint Inv........................ PIL .016 -.1 -5.88 BBX Min ............................... BBX .145 -1 -6.45
Transcendence ....................... TTL .017 +.1 +6.25 Thundelarra ........................... THX .016 +.1 +6.67 Range Intl.............................. RAN .032 -.2 -5.88 Stavely Min ............................ SVY .295 -2 -6.35
Saferoads ............................. SRH .345 +2 +6.15 Toro Energy............................ TOE .032 +.2 +6.67 Sienna Cancer ........................ SDX .08 -.5 -5.88 AIC Res ................................ A1C .15 -1 -6.25
Pacific Smiles ......................... PSQ 1.34 +7.5 +5.93 Tungsten Min.......................... TGN .32 +2 +6.67 Purifloh ................................ PO3 3.10 -19 -5.78 Golden Rim Res....................... GMR .015 -.1 -6.25
Blackmores ........................... BKL 133.40 +743 +5.90 Saturn Metals ......................... STN .245 +1.5 +6.52 Immuron ............................... IMC .245 -1.5 -5.77 Pursuit Min ............................ PUR .03 -.2 -6.25
Oncosil Medical....................... OSL .18 +1 +5.88 Peak Res .............................. PEK .033 +.2 +6.45 NZME .................................. NZM .495 -3 -5.71 OM Hldgs.............................. OMH 1.315 -8.5 -6.07
Recce Pharmaceutical ............... RCE .18 +1 +5.88 Westgold Res ......................... WGXO .033 +.2 +6.45 Tempo Aust ........................... TPP .165 -1 -5.71 Aus Tin Min ............................ ANW .016 -.1 -5.88
Shekel Brainweigh.................... SBW .36 +2 +5.88 Rumble Res ........................... RTR .05 +.3 +6.38 Cirrus Networks....................... CNW .017 -.1 -5.56 Avenira................................. AEV .016 -.1 -5.88
African Energy Res ................... AFR .017 +.1 +6.25 Pearl Global ........................... PG1 .17 -1 -5.56 Cygnus Gold .......................... CY5 .08 -.5 -5.88
The A2 Milk Company ................ A2M 9.90 +55 +5.88 Anglogold Ashanti .................... AGG 2.89 +17 +6.25 Gindalbie Metals...................... GBG .016 -.1 -5.88
Redflow................................ RFX .074 +.4 +5.71 Sheffield Res .......................... SFX .86 +5 +6.17 Adherium .............................. ADR .052 -.3 -5.45 Melbana Energy ...................... MAY .016 -.1 -5.88
Treasury Wine ......................... TWE 14.29 +77 +5.70 Red River Res ......................... RVR .185 +1 +5.71 MMA Offshore ........................ MRM .175 -1 -5.41 Bassari Res ........................... BSR .017 -.1 -5.56
AusCann Gp .......................... AC8 .745 +4 +5.67 Renascor Res ......................... RNU .019 +.1 +5.56 Thorn Grp ............................. TGA .525 -3 -5.41 Nusantara Res ........................ NUS .17 -1 -5.56
Dotz Nano ............................. DTZ .075 +.4 +5.63 Red Emperor Res ..................... RMP .058 +.3 +5.45 AdAlta.................................. 1AD .265 -1.5 -5.36 Redstone Res ......................... RDS .017 -.1 -5.56
Pivotal Systems....................... PVS 1.69 +9 +5.62 AusQuest.............................. AQD .02 +.1 +5.26 Raiz Invest............................. RZI .54 -3 -5.26 Intrepid Mines......................... IAU .975 -5.5 -5.34
WCM Global Growth ................. WQG 1.055 +5.5 +5.50 Capricorn Metals ..................... CMM .06 +.3 +5.26 Visioneering Tech ..................... VTI .18 -1 -5.26 NKWE Platinum....................... NKP .071 -.4 -5.33
PWR Hldgs ............................ PWH 3.50 +18 +5.42 Fertoz .................................. FTZ .20 +1 +5.26 Infigen Energy......................... IFNDA .47 -2.5 -5.05 Beacon Min ........................... BCN .018 -.1 -5.26
Antisense Therapeut ................. ANPOB .02 +.1 +5.26 Freehill Min ............................ FHS .02 +.1 +5.26 Kelly Partners Grp .................... KPG 1.14 -6 -5.00 Coolgardie Min........................ CM1 .09 -.5 -5.26
CropLogic ............................. CLI .021 +.1 +5.00 Kingsrose Min......................... KRM .06 +.3 +5.26 Orbital Corp ........................... OEC .475 -2.5 -5.00 Breaker Res ........................... BRB .365 -2 -5.19
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
AIMS Prop Sec Fund .............. APW 1.84 1.82 1.825 Ardent Leisure Grp ............... AAD 1.432 1.52 1.54 ICS Global ........................ ICS .99 1.00 .995 Rewardle Hldgs .................. RXH .003 .004 .005
Davenport Res ................... DAV .145 .125 .075 AUB Grp .......................... AUB 11.47 11.81 12.113 identitii ........................... ID8 .67 .73 .72 Riedel Res........................ RIE .018 .03 .03
Eon NRG.......................... E2E .035 .006 .007 Aust Leaders Fund ............... ALF .96 .975 .995 Infigen Energy .................... IFNDA .47 Sandon Capital Invest............ SNC .87 .91 .90
opt nov19 ....................... E2EO .008 .001 .001 Boart Longyear ................... BLY .002 .003 .003 Ironbark Zinc ..................... IBG .03 .035 .038 Shekel Brainweigh ............... SBW .33
High Peak Royalties .............. HPR .084 .065 .06 Broo .............................. BEE .045 .068 .085 iShares Gl Bnd Au ................ IHCB 100.92 101.26 101.01 Silver Chef........................ SIV 1.495 1.55 1.67
Infigen Energy .................... IFNDA .515 Carlton Invest .................... CIN 30.47 31.00 31.01 K2 Au Small Cap Fund ............ KSM 2.24 2.30 2.33 Smart Parking .................... SPZ .14 .15 .165
Proteomics Int Lab ............... PIQ .43 .395 .285 Civmec ........................... CVL .505 .52 .535 Karoon Gas Aust ................. KAR .925 .97 1.02 SomnoMed....................... SOM 1.455 1.55 1.55
Purifloh........................... PO3 3.75 2.16 .55 Coles Grp......................... COL 12.21 Kelly Partners Grp ................ KPG 1.11 1.235 1.20 Spitfire Materials ................ SPI .057 .068 .059
Saracen Min...................... SAR 2.67 2.61 2.56 Collaborate Corp ................. CL8 .013 .015 .014 Konekt ........................... KKT .195 .265 .245 The Betmakers ................... TBH .055 .059 .057
The Food Revolution.............. FOD .19 .155 .155 Copper Mountain................. C6C .93 .95 1.06 Koppar Res....................... KRX .19 .20 .20 The Star Entertain................ SGR 4.255 4.38 4.56
Vitalharvest ...................... VTH 1.015 .98 .995 De Grey Min ...................... DEGO .012 .014 .03 opt jan21 ........................ KRXO .04 .056 .056 XTB MQGF20 ..................... YTMF09 100.82 101.55 101.33
Decmil Grp ....................... DCG .705 .74 .72 Link Admin Hldg .................. LNK 6.64 7.46 7.15 Thorn Grp......................... TGA .50 .525 .55
Company ASX New Last Last DorsaVi .......................... DVL .063 .068 .065 Locality Planning ................. LPE .016 .018 .019 Tlou Energy....................... TOU .09 .095 .10
Name Code Low Wk1 Mth2 Eastern Iron ...................... EFE .004 .005 .005 Medibank Private................. MPL 2.495 2.70 2.62 Torian Res ........................ TNR .022 .023 .023
1st Grp ........................... 1ST .026 .028 .028 Energy Res ....................... ERA .295 .30 .315 MetalsTech....................... MTC .041 .044 .057 Traka Res......................... TKL .025 .028 .028
Adherium ......................... ADR .052 .061 .068 Enterprise Metals ................ ENT .011 .013 .014 Metro Perform Glass ............. MPP .55 .75 .725 Venture Min ...................... VMS .021 .022 .022
AIC Res........................... A1C .15 .16 .17 FAR ............................... FAR .07 .076 .11 Microequities .................... MAM .495 .50 .55 Vimy Res ......................... VMY .058 .063 .07
Aldoro Res........................ ARN .165 .17 .18 Farm Pride Foods ................. FRM .78 .815 .85 Middle Island Res ................ MDI .004 .008 .008 Virtus Health ..................... VRT 4.79 5.00 4.84
Alicanto Min ...................... AQI .026 .032 .032 Fat Prophets Gl PF ................ FPP .94 .97 .985 National Veterinary............... NVL 1.885 2.09 2.00 Vngd Ethic Int..................... VESG 45.32 45.80 46.21
American Patriot Oil .............. AOWOB .002 .004 .006 Fletcher Bld ...................... FBU 4.255 5.24 5.15 Novonix........................... NVX .435 .455 .45 Wagners Hld Co .................. WGN 3.25 3.42 4.22
Antipodes Global ................. AGX1 4.78 4.89 Frontier Res ...................... FNT .007 .011 .012 Orinoco Gold ..................... OGX .01 .015 .019 White Cliff Min.................... WCNOD .001
Apiam Animal Health ............. AHX .49 .51 .495 Hazer Grp......................... HZRO .006 .015 .035 Prospect Res ..................... PSC .022 .026 .026 Whitefield ........................ WHF 4.32 4.48 4.40
Apollo Tourism ................... ATL 1.20 1.30 1.29 Holista Colltech .................. HCT .06 .069 .068 Quantify Tech..................... QFY .007 .01 .011 1
high/low in previous calendar week 2 high/low in previous
Arafura Res....................... ARU .062 .065 .064 Hydrix ............................ HYD .032 .036 .034 Red Sky Energy ................... ROG .001 .002 .002 calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE Company Price Move % Company Price Move %
Mineral Resources 15.76 +331 +26.59 Infigen Energy .47 -2.5 -5.05 ACTION WITH THE Mineral Resources 15.76 +331 +26.59 OM Hldgs 1.315 -8.5 -6.07
,
FINANCIAL REVIEW’S
,
Galaxy Res 2.72 +23 +9.24 Costa Grp 6.59 -26 -3.80 Galaxy Res 2.72 +23 +9.24 Infigen Energy .47 -2.5 -5.05
Primary Health Care 2.56 +19 +8.02 Northern Star 8.17 -23 -2.74
Pilbara Min .85 +6 +7.59 Emeco 2.49 -6 -2.35 MORNING BRIEFING Japara Healthcare
Kidman Res
1.20
1.31
+10 +9.09
+10.5 +8.71
Costa Grp
EML Payments
6.59
1.45
-26
-5
-3.80
-3.33
Blackmores 133.40 +743 +5.90 Wesfarmers 31.32 -64 -2.00 Clinuvel Pharmac 17.72 +142 +8.71 Karoon Gas Aust .95 -3 -3.06
. .
The A2 Milk Company 9.90 +55 +5.88 Domino’s Pizza 45.70 -91 -1.95
Treasury Wine 14.29 +77 +5.70 Ardent Leisure Grp 1.46 -2.5 -1.68
BEFORE Primary Health Care 2.56 +19 +8.02 Webster 1.65 -5 -2.94
Bellamys Aust 7.55 +34 +4.72 Brickworks 15.20 -24 -1.55 THE Pilbara Min .85 +6 +7.59 Asaleo Care .67 -2 -2.90
Afterpay Touch 11.12 +49 +4.61 Saracen Min 2.61 -4 -1.51 BELL Amaysim Au
Pinnacle Invest
1.065
5.33
+7.5 +7.58
+33 +6.60
Aurelia Metals
Praemium
.69
.705
-2
-2
-2.82
-2.76
Syrah Res 1.69 +7 +4.32 Sims Metal Mgmt 11.55 -17 -1.45 Blackmores 133.40 +743 +5.90 Perseus Min .375 -1 -2.60
The Financial Review’s online-only
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
The A2 Milk Company 9.90 +55 +5.88 Northern Star 8.17 -23 -2.74 Mineral Resources 15.76 +331 +26.59 OM Hldgs 1.315 -8.5 -6.07
comprehensive pre-market briefing
, ,
JB Hi-Fi 23.23 +75 +3.34 Domino’s Pizza 45.70 -91 -1.95 Galaxy Res 2.72 +23 +9.24 Karoon Gas Aust .95 -3 -3.06
Boral 5.19 +16 +3.18 IOOF Hldgs 6.71 -4 -0.59
from dawn until the ASX opening bell. Kidman Res 1.31 +10.5 +8.71 Aurelia Metals .69 -2 -2.82
Janus Henderson 32.45 +98 +3.11 Link Admin Hldg 6.74 -4 -0.59 DON’T MISS IT. Every trading morning, Pilbara Min .85 +6 +7.59 Northern Star 8.17 -23 -2.74
Adelaide Brighton 5.33 +15 +2.90 OZ Min 8.81 -5 -0.56 only at www.afr.com Altura Min .215 +1 +4.88 Perseus Min .375 -1 -2.60
. .
Seek 18.34 +50 +2.80 Harvey Norman 3.02 -1 -0.33 Syrah Res 1.69 +7 +4.32 ioneer .225 -.5 -2.17
Qube Hldgs 2.58 +6 +2.38 Coca-Cola Amatil 10.18 -2 -0.20 Gold Road Res .66 +2.5 +3.94 Saracen Min 2.61 -4 -1.51
BlueScope Steel 12.14 +27 +2.27 Cimic Grp 42.06 -3 -0.07 /financial review NEW Century Res .93 +3 +3.33 Sims Metal Mgmt 11.55 -17 -1.45
Carsales.com 11.81 +23 +1.99 Atlas Arteria 6.74 Stdy Stdy @financialreview Senex Energy .40 +1 +2.56 Lynas 2.19 -3 -1.35
Xero 37.39 +72 +1.96 Cleanaway Waste 1.74 Stdy Stdy Origin Energy 6.79 +16 +2.41 Ausdrill 1.405 -1.5 -1.06
Tables 15
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, NOVEMBER 21, 2018
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
A200 BetaShares Au 200 ETF UNITS 303,142 2,472,758 12.25 CLW Charter Hall Long W STAPLED 140,868 232,300,142 .06 CLA Celsius Resources Ltd FPO 162 724,951,004 .00
GEAR BetaShares Geared Au ETF UNITS 72,984 4,066,699 1.79 ABP Abacus Property Grp STAPLED 370,433 579,794,770 .06 3PL 3P Learning FPO 2,169 139,334,170 .00
HSO Healthscope FPO 9,853,301 1,741,161,795 .56 PDL Pendal Group FPO 193,823 318,006,576 .06 AFI Aust Foundation FPO 14,313 1,192,029,175 .00
CYB CYBG CDI 1:1 4,884,187 877,209,105 .55 SBM St Barbara FPO 327,340 524,290,599 .06 CLH Collection House FPO 11,361 138,170,257 .00
A2M The A2 Milk Company FPO NZ 3,869,655 733,297,297 .52 IPL Incitec Pivot FPO 989,277 1,630,213,573 .06 BDR Beadell Resources FPO 61,749 1,673,584,196 .00
BAL Bellamys Aust FPO 593,119 113,368,297 .52 BLD Boral Limited. FPO 784,348 1,172,331,924 .06 ASG Autosports Group Ltd FPO 8,452 201,000,000 .00
DMP Domino’s Pizza FPO 381,894 85,537,140 .44 CSL Csl FPO 313,576 452,958,087 .06 APD Apn Property Group FPO 76 313,742,812 .00
NAN Nanosonics FPO 1,305,390 299,782,487 .43 FLT Flight Centre Travel FPO 64,611 101,082,134 .06 APE Ap Eagers FPO 2,380 191,309,301 .00
TNE Technology One FPO 1,269,053 316,691,676 .40 XRO Xero FPO 94,652 140,523,209 .06 BOL Boom Logistics FPO 12,266 473,774,207 .00
RIO Rio Tinto FPO 1,676,130 412,414,348 .40 VGS Vngd MSCI Intl Sh ETF UNITS 12,135 18,106,262 .06 CAB Cabcharge Aust FPO 1,734 120,430,683 .00
GDX VanEck Vectors Gold CDI 1:1 8,675 2,554,231 .34 OFX Ofx Group FPO 152,658 242,522,677 .06 CAA Capral FPO 1,623 480,289,334 .00
ZYAU ETFS ASX300 Yld ETF UNITS 24,657 7,220,887 .34 SGR The Star Entertain FPO 579,265 917,322,730 .06 BYE Byron Energy FPO 11,174 690,703,513 .00
BPT Beach Energy FPO 7,554,697 2,277,030,477 .33 ALQ Als FPO 325,938 486,764,376 .06 APZ Aspen Group STAPLED 270 95,282,903 .00
BKL Blackmores FPO 55,459 17,296,487 .32 AWC Alumina FPO 1,814,944 2,879,843,498 .06 BSE Base Resources FPO 34,050 1,166,623,040 .00
MVB VanEck Vectors Banks ETF UNITS 4,862 1,513,632 .32 VAS Vngd Aust Shares ETF UNITS 24,201 40,448,194 .06 ARF Arena REIT STAPLED 14,585 271,322,432 .00
BWX Bwx FPO 391,147 124,199,888 .31 MYO MYOB Grp FPO 329,373 590,802,197 .05 BRU Buru Energy FPO 5,954 432,074,241 .00
SYR Syrah Resources FPO 1,050,735 343,603,692 .30 SIG Sigma Healthcare FPO 552,134 1,059,491,073 .05 ARE Argonaut Res Nl FPO 40 1,554,380,617 .00
NXT NEXTDC FPO 1,051,491 343,655,108 .30 GUD GUD Hldgs FPO 44,989 86,485,972 .05 BUB Bubs Australia FPO 28,900 393,546,807 .00
KAR Karoon Gas Australia FPO 704,056 245,721,153 .28 MFG Magellan Fin Grp FPO 102,125 177,087,458 .05 AQG Alacer Gold CDI 1:1 5,958 96,874,888 .00
APT Afterpay Touch Group FPO 656,305 229,970,922 .28 SIQ Smartgroup Corp Ltd FPO 71,168 130,891,931 .05 ARV Artemis Resources FPO 1,961 634,693,770 .00
WTC Wisetech Global FPO 840,697 301,024,598 .27 GOZ Growthpoint Prop Aust STAPLED 365,193 688,725,318 .05 CAJ Capitol Health FPO 30,320 791,120,701 .00
AMP Amp FPO 8,007,650 2,937,428,336 .27 PMV Premier Investments FPO 93,831 158,184,556 .05 CDV Cardinal Res FPO 12,283 378,910,481 .00
RWC Reliance Worldwide Corp FPO 1,939,960 790,094,765 .24 ASX Asx FPO 106,978 193,595,162 .05 AMI Aurelia Metals FPO 40,201 867,879,333 .00
LNK Link Adminis Hldgs Ltd FPO 1,304,389 529,542,847 .24 IAG Insurance Aust Grp FPO 1,332,590 2,311,046,583 .05 BKY Berkeley Energia FPO 20,000 258,415,420 .00
GWA Gwa Group Limited. FPO 643,437 263,947,630 .24 ORA Orora FPO 679,051 1,206,684,923 .05 AMA Ama Group FPO 18,731 527,682,865 .00
CGC Costa Grp Holdings FPO 746,734 319,937,318 .23 ARB Arb Corporation Ltd FPO 43,879 79,343,950 .05 AVN Aventus Group STAPLED 19,422 530,492,087 .00
NUF Nufarm FPO 906,300 379,578,807 .23 ORE Orocobre FPO 130,322 261,409,658 .05 AVL Australian Vanadium FPO 35,000 1,681,158,696 .00
IGO Independence Grp Nl FPO 1,380,542 590,473,025 .23 ORG Origin Energy FPO 946,049 1,759,441,775 .05 AVG Aust Vintage FPO 24,444 280,708,071 .00
PGH Pact Grp Hldgs Ltd FPO 775,063 343,784,390 .22 PNI Pinnacle Invest Mgt FPO 96,422 180,801,736 .05 CDD Cardno FPO 16,251 454,950,561 .00
AOG Aveo Group STAPLED 1,283,815 580,837,672 .22 WBC Westpac Banking FPO 1,702,140 3,434,796,711 .05 BMN Bannerman Resources FPO 5,525 1,034,728,705 .00
KGN Kogan.Com Ltd FPO 212,422 93,708,139 .22 SUL Super Retail Grp FPO 99,453 197,383,751 .05 ANG Austin Engineer FPO 7,667 578,833,756 .00
WHC Whitehaven Coal FPO 2,335,841 1,026,045,885 .22 NWS News Corp B VOTING 31,529 54,675,841 .05 BOE Boss Resources FPO 93,325 1,584,403,008 .00
NAB National Aust Bank FPO 5,749,103 2,734,231,856 .21 NVT Navitas FPO 182,065 358,251,068 .05 AML Aeon Metals Limited. FPO 2,709 587,469,727 .00
MLD MACA FPO 557,374 268,007,708 .20 BAP Bapcor FPO 165,698 281,075,166 .05 CDA Codan FPO 623 179,151,647 .00
AHY Asaleo Care FPO 1,134,627 543,122,491 .20 CQR Charter Hall Retail UNIT 230,066 402,733,504 .05 ATS Australis Oil & Gas FPO 2,816 895,936,178 .00
FMG Fortescue Metals Grp FPO 6,329,773 3,111,898,450 .20 ANZ ANZ Banking Grp FPO 1,616,272 2,867,823,118 .05 ATL Apollo Tourism & Leisure FPO 5,683 183,605,363 .00
SGP Stockland STAPLED 4,851,378 2,415,410,519 .20 SYD Sydney Airport STAPLED 1,120,763 2,255,226,483 .05 CMA Centuria Metropol ORD UNIT 13,328 356,291,397 .00
JBH JB Hi-Fi FPO 231,265 114,883,372 .20 IVC InvoCare FPO 61,125 110,256,355 .05 PAB Patrys FPO 3,898 1,070,513,402 .00
IFL IOOF Hldgs FPO 730,767 351,076,027 .20 SOL Soul Pattinson WH FPO 131,809 239,395,320 .05 PAC Pacific Current FPO 503 47,642,367 .00
MIN Mineral Resources FPO 357,133 187,968,322 .19 IRE IRESS FPO 68,966 173,167,626 .04 PDN Paladin Energy Ltd FPO 157,790 1,747,305,909 .00
WSA Western Areas FPO 535,492 273,486,380 .19 ILU Iluka Resources FPO 180,948 422,395,677 .04 OVH Onevue Holdings FPO 2,661 264,337,753 .00
BSL BlueScope Steel FPO 1,042,491 537,058,317 .19 AZJ Aurizon Holdings FPO 908,451 1,990,128,332 .04 OEL Otto Energy FPO 75,539 1,870,525,612 .00
MTS Metcash FPO 1,734,255 909,256,748 .19 TWE Treasury Wine FPO 290,147 718,663,546 .04 OMH Om Holdings FPO 10C 21,677 738,623,337 .00
STO Santos FPO 4,020,616 2,082,911,041 .19 CTD Corporate Travel FPO 47,829 108,491,948 .04 OMN OneMarket FPO 3,608 93,849,350 .00
JHC Japara Healthcare FPO 481,381 267,135,251 .18 AX1 Accent Group FPO 223,302 541,241,224 .04 PEA Pacific Energy FPO 18,048 428,922,968 .00
TRS The Reject Shop FPO 53,408 28,908,148 .18 TPM Tpg Telecom FPO 402,602 927,811,493 .04 PPH Pushpay Holdings FPO NZX 32 274,721,167 .00
KDR Kidman Resources FPO 724,033 398,560,792 .18 CWY Cleanaway Waste Mgt FPO 882,272 2,041,722,390 .04 PRT Prime Media Group FPO 3,300 366,330,303 .00
QBE Qbe Insurance Group FPO 2,496,045 1,328,678,292 .18 CPU Computershare Ltd FPO 230,061 542,955,868 .04 PWH Pwr Holdings FPO 1,493 100,000,000 .00
FXJ Fairfax Media FPO 4,123,586 2,299,475,546 .17 REG Regis Healthcare FPO 133,227 300,653,689 .04 PPC Peet FPO 696 483,662,550 .00
CGF Challenger FPO 1,045,909 611,185,441 .17 SPL Starpharma Holdings FPO 164,225 371,251,131 .04 PFP Propel Funeral Partners FPO 193 98,163,089 .00
AMC Amcor FPO 2,065,362 1,158,141,276 .17 CIM Cimic Group FPO 154,154 324,254,097 .04 PGC Paragon Care FPO 14,102 303,191,870 .00
SEA Sundance Energy Aust FPO 11,865,162 6,874,237,963 .17 VEQ Vngd FTSE Eur Shares ETF UNITS 1,815 3,934,035 .04 PNV Polynovo FPO 31,315 658,088,044 .00
SEK Seek FPO 583,569 351,135,882 .16 NCM Newcrest Mining FPO 329,650 768,252,697 .04 MGX Mount Gibson Iron FPO 41,569 1,128,369,730 .00
JHG Janus Henderson Grp Plc CDI 1:1 108,877 68,206,458 .16 AST AusNet Services FPO 1,708,924 3,614,346,765 .04 MMI Metro Mining FPO 19,206 1,384,207,029 .00
SAR Saracen Mineral Hldgs FPO 1,336,193 820,271,771 .16 VRT Virtus Health FPO 37,423 80,389,938 .04 MNS Magnis Energy Tech FPO 1,200 611,135,996 .00
PNC Pioneer Credit FPO 95,395 63,116,570 .15 MMS McMillan Shakespr FPO 41,048 83,204,720 .04 MCP McPherson’s FPO 500 105,140,078 .00
AHG Automotive Hldgs FPO 497,892 331,623,014 .15 VLW Villa World Limited. FPO 51,417 126,926,266 .04 LPI Lithium Power Intl Ltd FPO 1,177 262,513,903 .00
MND Monadelphous Group FPO 140,996 94,242,528 .15 EHE Estia Health FPO 116,003 260,602,749 .04 LVT Livetiles FPO 3,803 550,672,207 .00
GEM G8 Education FPO 706,454 455,379,824 .15 TLS Telstra Corp FPO 4,823,882 11,893,297,855 .04 MAH Macmahon Holdings FPO 85,539 2,154,985,818 .00
VOC Vocus Group FPO 970,022 622,263,818 .15 MNY Money3 Corporation FPO 79,307 179,668,320 .04 MOC Mortgage Choice FPO 7,952 124,997,440 .00
GXY Galaxy Resources FPO 619,473 407,524,024 .15 CNU Chorus FPO NZX 162,654 436,075,010 .03 NBL Noni B FPO 105 97,111,245 .00
MYR Myer Holdings FPO 1,257,174 821,278,815 .15 VHY Vngd Aust High Yield ETF UNITS 6,809 18,742,123 .03 NMT Neometals Ltd FPO 414 543,947,221 .00
RSG Resolute Mining FPO 1,104,048 757,512,088 .14 ANP Antisense Therapeut FPO 110,022 371,618,638 .03 NUH Nuheara FPO 36,782 891,473,723 .00
WOW Woolworths Group FPO 1,906,663 1,317,413,180 .14 EWC Energy World Corp FPO 674,886 1,795,631,672 .03 MYS MyState FPO 3,997 90,659,426 .00
GMG Goodman Group STAPLED 2,544,703 1,813,881,995 .14 IMD Imdex FPO 122,812 369,654,426 .03 MOE Moelis Australia FPO 739 153,809,776 .00
NWL Netwealth Group FPO 347,350 237,679,817 .14 BWP Bwp Trust ORD UNITS 253,480 642,383,803 .03 MP1 Megaport FPO 4,700 118,305,563 .00
ASL Ausdrill FPO 1,003,673 683,017,543 .14 PLS Pilbara Minerals FPO 535,410 1,744,513,405 .03 MVP Medical Develop Intl FPO 236 65,401,942 .00
BOQ Bank of Qld FPO 547,537 401,788,104 .13 APA Apa Group STAPLED 386,399 1,179,893,848 .03 VRL Village Roadshow FPO 11,616 193,014,133 .00
LLC Lendlease Group STAPLED 783,950 567,218,866 .13 MQG Macquarie Group FPO 125,424 340,382,738 .03 WAF West African Resources FPO 7,023 690,824,727 .00
SDA SpeedCast Intl FPO 327,845 239,426,632 .13 CVN Carnarvon Pet FPO 397,892 1,189,888,259 .03 WAM Wam Capital FPO 1,929 707,374,857 .00
ECX Eclipx Group FPO 420,382 319,636,693 .13 AAD Ardent Leisure Group STAPLED 171,413 479,706,016 .03 VAH Virgin Aust Hldgs FPO 13,200 8,445,218,474 .00
ORI Orica FPO 496,353 379,214,789 .13 BKW Brickworks FPO 50,682 149,572,347 .03 TGA Thorn Group FPO 7,131 159,929,582 .00
NEC Nine Entertain Co. Hldgs FPO 1,203,747 871,373,191 .13 HLO Helloworld Travel FPO 42,023 124,508,076 .03 TGN Tungsten Mining Nl FPO 927 728,890,954 .00
MYX Mayne Pharma Group FPO 2,128,150 1,576,073,148 .13 WPL Woodside Petroleum FPO 291,505 936,151,549 .03 TRY Troy Resources FPO 40,000 461,426,713 .00
APX Appen FPO 141,202 106,475,744 .13 HPI Hotel Prop Inv STAPLED 49,189 146,105,439 .03 WBA Webster FPO 1,684 361,245,163 .00
BVS Bravura Solutions Ltd FPO 288,027 214,246,090 .13 NHF Nib Holdings FPO 150,895 455,551,378 .03 YOJ Yojee FPO 23,991 847,440,000 .00
HUB HUB24 FPO 85,113 62,163,666 .13 FXL FlexiGroup FPO 139,561 374,277,178 .03 Z1P Zip Co Limited. FPO 12,657 300,581,005 .00
VCX Vicinity Centres STAPLED 5,006,654 3,847,203,519 .13 BRG Breville Group FPO 49,343 130,095,322 .03 ZEL Z Energy Limited. FPO NZX 12,468 400,000,000 .00
DLX DuluxGroup FPO 536,720 389,250,252 .13 NHC New Hope Corp FPO 278,979 831,266,604 .03 WTP Watpac FPO 1,274 183,386,244 .00
DHG Domain Hldgs Aust FPO 795,654 580,494,798 .13 TCL Transurban Group STAPLED 832,334 2,671,617,024 .03 WBT Weebit Nano Ltd FPO 35,751 1,577,800,492 .00
ING Inghams Group FPO 479,301 380,243,196 .12 SWM Seven West Media FPO 467,829 1,508,034,368 .03 WGN Wagners Hldg Co FPO 3,073 161,375,590 .00
SDF Steadfast Group FPO 960,341 793,035,955 .12 FOD The Food Revolution FPO 110,160 499,064,904 .02 WPP WPP AuNZ FPO 54,086 852,151,870 .00
FBU Fletcher Building FPO NZX 1,030,991 853,347,141 .12 CMW Cromwell Property Grp STAPLED 565,120 1,990,122,859 .02 SAS Sky & Space Glb FPO 152,330 1,845,939,128 .00
API Aust Pharmaceutical FPO 605,398 492,533,464 .12 FAR Far FPO 1,214,905 5,461,532,458 .02 SCO Scottish Pacific Grp FPO 5,211 139,191,601 .00
HVN Harvey Norman FPO 1,428,708 1,179,736,590 .12 CHC Charter Hall Group FORUS 104,271 465,777,131 .02 SDG Sunland Group FPO 285 152,120,700 .00
SHL Sonic Healthcare FPO 521,798 426,120,332 .12 HSN Hansen Technologies FPO 45,625 197,053,243 .02 RVR Red River Res FPO 40,484 489,932,000 .00
WOR WorleyParsons FPO 588,461 460,765,966 .12 CKF Collins Foods FPO 30,196 116,511,655 .02 PXS Pharmaxis Ltd FPO 21,263 394,261,298 .00
NSR Natl Storage REIT STAPLED 743,011 668,491,074 .11 SHV Select Harvests FPO 24,731 95,470,160 .02 QMS Qms Media FPO 108 325,791,305 .00
NST Northern Star Res Ltd FPO 708,623 639,454,848 .11 AUB Aub Group FPO 12,817 63,893,110 .02 RHL Ruralco Holdings FPO 2,380 104,948,987 .00
DXS DEXUS STAPLED 1,127,107 1,017,196,877 .11 RFF Rural Funds Group STAPLED 82,823 333,137,778 .02 SGF Sg Fleet Group FPO 3,846 261,896,269 .00
JHX James Hardie Ind CDI 1:1 494,588 442,026,941 .11 SUN Suncorp Group FPO 310,349 1,298,503,953 .02 SM1 Synlait Milk FPO NZX 4,996 179,223,028 .00
CORE ETFS Glb Core Infra ETF UNITS 89 75,039 .11 LOV Lovisa Holdings FPO 23,834 105,566,000 .02 SMR Stanmore Coal FPO 8,111 251,800,978 .00
CAR Carsales.com FPO 278,775 243,762,834 .11 SLC Superloop FPO 57,212 228,596,633 .02 SRV Servcorp FPO 5,668 98,432,275 .00
ALU Altium FPO 154,654 130,382,478 .11 MVF Monash IVF Grp FPO 48,101 235,580,943 .02 SLR Silver Lake Res FPO 35,803 507,962,222 .00
CCL Coca-Cola Amatil FPO 828,310 723,999,699 .11 NCZ New Century Res FPO 113,533 503,972,048 .02 SHM Shriro Holdings FPO 1,987 95,087,500 .00
SCP Shop Ctr A’asia Prop STAPLED 1,032,332 867,080,944 .11 NGI Navigator Glb Invest FPO 46,992 162,147,897 .02 SKT Sky Network TV FPO NZ 8,451 389,139,785 .00
GNC GrainCorp FPO 252,652 228,855,628 .11 OML oOh! Media FPO 53,000 236,640,789 .02 SLK SEALINK Travel Grp FPO 3,470 101,229,103 .00
MPL Medibank Private FPO 3,031,389 2,754,003,240 .11 PRU Perseus Mining FPO 296,080 1,034,926,609 .02 LON Longtable Group FPO 1,480 122,722,043 .00
ALX Atlas Arteria STAPLED 808,394 683,264,739 .11 MVW VanEck Vectors Eq Wt ETF UNITS 5,327 22,478,863 .02 EUC European Cobalt Ltd FPO 1,034 761,697,329 .00
CWN Crown Resorts FPO 745,683 680,332,698 .11 PME Pro Medicus FPO 22,059 103,616,518 .02 EVT Event Hospitality FPO 571 160,560,596 .00
CSR Csr FPO 559,463 504,308,227 .11 TV2 tv2u International FPO 506,294 2,033,358,112 .02
BIT Biotron FPO 596,622 545,315,010 .10 ADA Adacel Tech FPO 18,259 77,905,020 .02 EXL Elixinol Global FPO 3,775 46,627,031 .00
BGA Bega Cheese FPO 214,586 213,131,126 .10 IOZ iShares S&P/ASX 200 ETF UNITS 11,040 47,924,852 .02 ERA Energy Res FPO ’A’ 16,087 517,725,062 .00
GXL Greencross FPO 128,787 120,463,450 .10 URW Unibail Rodamco Wfld CDI 20:1 90,046 427,260,140 .02 ELO ELMO Software FPO 260 23,139,436 .00
BHP BHP FPO 3,209,475 3,211,691,105 .10 ADH Adairs FPO 38,367 165,874,785 .02 EOS Electro Optic Sys FPO 261 96,103,879 .00
SGM Sims Metal Mgt FPO 206,791 204,346,898 .10 JIN Jumbo Interactive FPO 17,408 59,798,757 .02 EQT EQT Hldgs FPO 150 20,440,699 .00
CTX Caltex Australia FPO 271,763 260,810,519 .10 SVW Seven Group Hldgs FPO 93,771 339,357,656 .02 EXP Experience Co FPO 5,120 549,055,083 .00
MLX Metals X FPO 708,467 689,060,508 .10 AAC Aust Agricult Co FPO 155,307 602,766,747 .02 FDM Freedom Oil And Gas FPO 9,200 1,077,022,552 .00
COE Cooper Energy FPO 1,747,450 1,601,078,757 .10 SXL Sthn Cross Media Grp FPO 221,035 769,013,605 .02 FEMX Fidelity GEM TMF UNITS 200 2,490,039 .00
CCP Credit Corp Group FPO 52,413 48,069,877 .10 PPS Praemium FPO 75,223 404,936,427 .01 FFG Fatfish Blockchain FPO 31,887 515,375,364 .00
TAH Tabcorp Holdings FPO 2,114,500 2,015,623,129 .10 VHT Volpara Health Tech FPO NZ 27,762 179,182,158 .01 FCC First Cobalt Corp. CDI 1:1 304 85,220,783 .00
NEA Nearmap Ltd FPO 411,606 442,312,925 .09 PAN Panoramic Resources FPO 64,088 494,527,982 .01 EXU Explaurum FPO 13,337 481,412,320 .00
AGL Agl Energy Limited. FPO 603,496 655,825,043 .09 OGC OceanaGold Corp CDI 1:1 61,474 618,006,415 .01 EZL Euroz FPO 189 160,989,382 .00
LYC Lynas Corporation FPO 627,948 665,681,660 .09 WGX Westgold Resources Ltd FPO 44,508 363,109,569 .01 FBR Fbr Ltd FPO 1,055 1,241,726,743 .00
COH Cochlear FPO 51,736 57,715,315 .09 VTG Vita Group FPO 29,483 161,477,787 .01 CUV Clinuvel Pharmac FPO 2,386 47,857,986 .00
BXB Brambles FPO 1,446,047 1,593,485,375 .09 FPH Fisher & Paykel Hlth FPO NZX 81,981 573,200,254 .01 CWP Cedar Woods Prop FPO 1,181 80,117,767 .00
REA Rea Group Ltd FPO 128,623 131,714,699 .09 REH Reece FPO 60,815 560,822,855 .01 CXO Core Lithium Ltd FPO 32,325 633,866,657 .00
ALL Aristocrat Leisure FPO 631,286 638,544,150 .09 SKC SkyCity Entertain FPO NZX 72,906 652,750,845 .01 CSS Clean Seas Seafood FPO 41,104 1,667,314,190 .00
CBA C’wlth Bank of Aust FPO 1,711,630 1,770,239,507 .09 AGI Ainsworth Game Tech FPO 64,169 336,793,929 .01 COB Cobalt Blue Holdings FPO 6,813 95,666,350 .00
S32 South32 FPO 4,722,007 5,097,742,555 .09 SPK Spark New Zealand FPO NZX 209,509 1,836,191,581 .01 CQE Charter Hall Education Trust UNIT 16,805 257,501,478 .00
SKI Spark Infrastructure Grp FORUS 1,662,215 1,682,010,978 .09 STW SPDR 200 Fund ETF UNITS 8,516 63,193,722 .01 CRN Coronado Glb Res Inc. CDI FORUS 25,856 966,516,920 .00
RRL Regis Resources FPO 494,643 507,223,618 .09 SSM Service Stream FPO 64,756 361,208,042 .01 DCG Decmil Group FPO 7,170 238,177,904 .00
SFR Sandfire Resources Nl FPO 152,441 159,558,793 .09 SFX Sheffield Resources FPO 26,447 230,471,056 .01 DTL Data#3 FPO 8,757 153,974,950 .00
VEA Viva Energy Group FPO 1,563,268 1,944,535,168 .08 EPW Erm Power FPO 35,774 255,651,525 .01 EAR Echo Resources FPO 5,874 488,646,414 .00
ASB Austal FPO 298,852 351,994,956 .08 RIC Ridley Corporation FPO 37,969 307,817,071 .01 EEG Empire Energy Group FPO 165,529 2,313,084,176 .00
EVN Evolution Mining FPO 1,420,285 1,696,963,179 .08 EML Eml Payments FPO 47,753 250,012,768 .01 DRM Doray Minerals FPO 24,519 446,685,438 .00
MGR Mirvac Group STAPLED 2,982,314 3,686,246,787 .08 RMS Ramelius Resources FPO 52,535 528,594,350 .01 DCN Dacian Gold FPO 6,617 224,964,210 .00
SXY Senex Energy FPO 1,245,877 1,452,999,535 .08 RMD ResMed Inc CDI 10:1 140,182 1,424,941,161 .01 DDR Dicker Data FPO 488 160,644,767 .00
PTM Platinum Asset Mgt FPO 472,831 586,678,900 .08 BLA Blue Sky Alt Invest FPO 11,364 77,711,527 .01 DNA Donaco International FPO 22,153 823,592,773 .00
IRI Integrated Research FPO 142,271 171,770,753 .08 JMS Jupiter Mines Limited. FPO 226,403 1,958,991,033 .01 IFM Infomedia Ltd FPO 23,036 311,209,103 .00
PPT Perpetual FPO 38,041 46,574,426 .08 NCK Nick Scali FPO 13,825 81,000,000 .01 IJP iShares MSCI Japan ETF UNITS 120 3,547,248 .00
QAN Qantas Airways FPO 1,468,770 1,647,116,987 .08 LTR Liontown Resources FPO 109,380 1,123,987,460 .01 INA Ingenia Communities Grp STAPLED 7,704 232,000,163 .00
BEN Bendigo&Adelaide Bk FPO 417,461 487,364,211 .08 MSB Mesoblast FPO 85,752 497,365,913 .01 IDX Integral Diagnostics FPO 21 155,392,767 .00
ANN Ansell FPO 107,969 133,893,386 .08 HT1 Ht&E FPO 54,637 308,912,092 .01 HUO Huon Aquaculture FPO 309 87,337,207 .00
QUB Qube Holdings FPO 1,293,681 1,605,545,284 .08 MNF Mnf Group FPO 11,622 73,377,359 .01 HZN Horizon Oil FPO 34,562 1,301,981,265 .00
EHLDA Emeco Holdings DEF SET 229,085 317,885,900 .07 IMF Imf Bentham FPO 22,123 204,028,748 .01 IDR Industria REIT STAPLED 11,976 162,839,743 .00
WEB Webjet FPO 91,687 128,105,325 .07 IGL IVE Grp FPO 15,588 148,179,157 .01 INR ioneer FPO 127,497 1,469,497,083 .00
IKO iShares MSCI SKorea ETF UNITS 494 684,672 .07 IFNDA Infigen Energy DEF SET 109,901 956,561,869 .01 LCK Leigh Creek Energy FPO 360 471,530,603 .00
BIN Bingo Industries FPO 448,223 582,177,165 .07 IXJ iShares Glb Health ETF UNITS 910 6,231,618 .01 LEP Ale Property Group STAPLED 431 195,769,080 .00
NWH Nrw Holdings FPO 274,506 371,535,122 .07 ARQ Arq Group FPO 12,286 118,876,222 .01 LIC Lifestyle Commun FPO 1 104,545,131 .00
ABC Adelaide Brighton FPO 478,144 650,610,606 .07 AVZ Avz Minerals FPO 8,714 1,888,461,449 .00 KMD Kathmandu Holdings FPO 2,983 225,781,068 .00
ELD Elders FPO 87,896 116,675,837 .07 AXP Airxpanders CDI 1:3 10,159 558,459,849 .00 IOF Investa Office Fd STAPLED 41,075 598,418,985 .00
MRM MMA Offshore FPO 663,630 858,077,084 .07 AIZ Air New Zealand FPO NZX 16,226 1,122,844,227 .00 IPD ImpediMed FPO 4,430 378,993,655 .00
GPT Gpt Group STAPLED 1,327,093 1,804,890,426 .07 CGL The Citadel Grp FPO 3,453 49,259,246 .00 ISU iSelect FPO 1,128 218,608,261 .00
TME Trade Me Group FPO NZX 289,151 396,967,159 .07 CIP Centuria Ind REIT ORD UNIT 7,995 248,357,166 .00 GCY Gascoyne Resources FPO 37,548 515,390,362 .00
TGR Tassal Group FPO 140,391 177,263,858 .07 AJM Altura Mining FPO 60,282 1,820,366,474 .00 GDI Gdi Property Group STAPLED 16,798 539,612,880 .00
CL1 Class FPO 85,480 117,662,056 .07 CGR Cml Group FPO 4,142 201,245,879 .00 GGG Greenland Minerals FPO 17,025 1,132,649,196 .00
PRY Primary Health Care FPO 441,486 622,322,365 .07 AIA Auckland Intl Airport FPO NZX 9,236 1,207,546,966 .00 GCS Global Construct FPO 8,684 440,415,099 .00
SCG Scentre Group STAPLED 4,056,001 5,316,997,206 .07 ALK Alkane Resources FPO 41,998 506,096,222 .00 FLC Fluence Corporation FPO 4,662 526,323,461 .00
OZL Oz Minerals FPO 256,149 322,899,831 .07 AVQ Axiom Mining CDI 1:1 23,454 462,165,807 .00 FNP Freedom Foods Group FPO 5,463 243,983,810 .00
RHC Ramsay Health Care FPO 145,050 202,081,252 .07 AYS Amaysim Au FPO 3,812 210,792,810 .00 FWD Fleetwood Corporation FPO 765 94,564,107 .00
IPH Iph FPO 148,581 197,341,566 .07 CLV Clover Corporation FPO 1,386 165,181,696 .00 GMA Genworth Mortg Ins FPO 38,333 437,464,832 .00
ISD Isentia Group FPO 146,992 200,000,001 .07 AFG Aust Finance Grp FPO 1 214,812,671 .00 GTN Gtn FPO 2,917 224,720,643 .00
OSH Oil Search FPO 10T 1,096,215 1,523,631,192 .07 CLQ Clean TeQ Hldgs FPO 53,676 745,416,748 .00 HFR Highfield Resources FPO 8,487 329,525,003 .00
VVR Viva Energy Reit STAPLED 465,932 725,749,702 .06 4CE Force Commodities FPO 34,414 423,915,868 .00 HIL Hills FPO 13,250 231,985,526 .00
WES Wesfarmers FPO 730,929 1,133,840,242 .06 BFG Bell Financial Group FPO 3,969 320,743,948 .00 GSW GetSwift FPO 3,992 100,588,056 .00
LNG Liquefied Natural Gas FPO 377,406 570,986,206 .06 BFC Beston Glb Food Co FPO 2,135 427,292,163 .00 GNX Genex Power FPO 3,842 303,931,514 .00
DOW Downer EDI FPO 355,896 594,702,512 .06 BGL Bellevue Gold FPO 37,642 447,338,739 .00 GOR Gold Road Resources FPO 5,300 877,498,274 .00
IEL Idp Education FPO 152,673 254,444,968 .06 BD1 Bard1 Life Sciences FPO 76,417 828,662,397 .00 GRR Grange Res FPO 43,149 1,157,338,698 .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 Nov 21 Nov 22 Var +/- Day % Wk % Mth % YTD % Nov 21 Nov 22 YTD %
Industrials . . . . . . . . . . . . 1,003,272,678 1,145,398,687 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 1,229,865,511 958,327,139 ANZ . . . . . . . . . . . 220,115,434 XAO All Ordinaries............................. 5722.1 5770.3 48.2 0.84 -0.94 -3.93 -6.44 57864.8 58356.2 -2.75
E2E . . . . . . . . . . . 203,326,038 XAF All Australian 50 ......................... 5498.2 5541.6 43.4 0.79 -0.38 -3.03 -5.37 58122.3 58581.1 -1.22
Total . . . . . . . . . . . . . . . . . . 2,233,138,189 2,103,725,826 E2EO. . . . . . . . . . 159,920,942 CBA . . . . . . . . . . . 185,639,604 XAT All Australian 200 ........................ 5587.0 5635.3 48.3 0.86 -0.72 -3.56 -6.08 58096.3 58603.1 -2.21
Call Options . . . . . . . . . . 154,095 127,789 FTT. . . . . . . . . . . . 67,291,739 BHP . . . . . . . . . . . 177,860,488 XTL S&P/ASX 20 ............................. 3159.8 3182.4 22.6 0.72 -0.18 -2.12 -5.29 66745.6 67224.4 -0.60
Put Options . . . . . . . . . . . 113,789 215,325 RIO . . . . . . . . . . . . 170,840,213 XFL S&P/ASX 50 ............................. 5544.4 5588.7 44.3 0.80 -0.36 -3.01 -5.61 58511.4 58978.6 -1.48
OGX . . . . . . . . . . . 65,690,502 XTO S&P/ASX 100............................ 4649.3 4687.6 38.3 0.82 -0.66 -3.50 -6.03 14756.9 14879.5 -2.05
Total . . . . . . . . . . . . . . . . . . 267,884 343,114 WBC. . . . . . . . . . . 168,908,197
SEA . . . . . . . . . . . 44,513,615 XJO S&P/ASX 200............................ 5642.8 5691.3 48.5 0.86 -0.78 -3.62 -6.16 58517.6 59024.6 -2.32
TLS . . . . . . . . . . . 39,073,734 CSL . . . . . . . . . . . 148,259,191 XVI S&P/ASX 200 VIX........................ 17.965 16.961 -1.004 -5.59 -2.39 -0.15 67.28 0.0 0.0 0.00
By Value Latest Previous NAB . . . . . . . . . . . 147,872,712 XKO S&P/ASX 300............................ 5598.4 5646.6 48.2 0.86 -0.78 -3.69 -6.25 57756.9 58257.7 -2.46
BLY. . . . . . . . . . . . 37,186,159 XMD S&P/ASX MidCap 50 .................... 6194.5 6255.0 60.5 0.98 -2.46 -6.39 -8.51 19350.6 19550.0 -5.45
Industrials . . . . . . . . . . . . $3,793,193,506 $4,498,722,429 EMPOC . . . . . . . 34,667,734 MIN . . . . . . . . . . . 117,604,570 XSO S&P/ASX Small Ords .................... 2518.2 2547.5 29.3 1.16 -1.75 -5.18 -8.03 7250.9 7335.2 -5.68
Mining . . . . . . . . . . . . . . . . $1,244,329,808 $1,527,065,933 TLS. . . . . . . . . . . . 116,236,931 XDJ Consumer Discretionary ................. 2165.4 2169.8 4.4 0.20 -3.52 -9.17 -7.92 19151.5 19191.0 -5.00
FXJ . . . . . . . . . . . . 32,620,405
Total . . . . . . . . . . . . . . . . . . $5,037,523,314 $6,025,788,362 XSJ Consumer Staples ....................... 10299.3 10433.6 134.3 1.30 -0.35 -2.11 1.90 100572.5 101883.8 5.54
IMU . . . . . . . . . . . 32,519,132 A2M . . . . . . . . . . . 100,921,757 XEJ Energy.................................... 10059.1 10146.2 87.1 0.87 -4.22 -13.42 -6.95 82807.6 83524.3 -4.65
Call Options . . . . . . . . . . $34,183,260 $6,596,860
Put Options . . . . . . . . . . . $10,756,964 $14,978,692 AZY . . . . . . . . . . . 30,404,740 WES. . . . . . . . . . . 98,519,276 XFJ Financials ................................ 5626.2 5669.7 43.5 0.77 0.52 -1.69 -13.16 73177.7 73743.0 -8.03
BIT . . . . . . . . . . . . 27,744,022 MQG . . . . . . . . . . 91,828,531 XXJ Financial-x-A-REIT ........................ 6275.1 6323.6 48.5 0.77 0.52 -1.69 -13.16 78403.8 79009.4 -8.03
Total . . . . . . . . . . . . . . . . . . $44,940,224 $21,575,552 XHJ Health Care .............................. 27825.1 28567.6 742.5 2.67 0.64 -0.73 16.50 192564.0 197702.3 18.38
MLX . . . . . . . . . . . 27,538,152 S32 . . . . . . . . . . . 84,930,794 XNJ Industrials ............................... 5668.6 5694.8 26.2 0.46 -1.45 -1.20 -3.43 55837.7 56096.1 -0.61
S32 . . . . . . . . . . . 26,902,626 WPL . . . . . . . . . . . 80,615,972 XIJ Info Technology .......................... 1044.7 1051.5 6.8 0.65 -5.87 -6.62 3.96 7759.0 7809.4 5.63
National Exchange Rises Falls Steady Total XMJ Materials................................. 10913.7 10994.4 80.7 0.74 -1.54 -4.89 -5.09 89810.8 90509.6 -1.22
DSX . . . . . . . . . . . 21,082,061 COL . . . . . . . . . . . 71,871,622
Industrials . . . . . . . . . . . . 551 346 220 1117 XPJ A-REIT .................................... 1382.9 1393.0 10.1 0.73 0.61 -0.08 -0.84 47970.6 48321.2 2.39
FOD . . . . . . . . . . . 20,166,591 TWE . . . . . . . . . . . 64,029,658 XTJ Communication .......................... 1094.7 1090.9 -3.8 -0.35 -1.57 -5.84 -16.59 16750.8 16692.0 -12.94
Mining . . . . . . . . . . . . . . . . 195 164 219 578
SAS . . . . . . . . . . . 19,599,335 WOW . . . . . . . . . . 62,499,515 XUJ Utilities................................... 7204.5 7282.1 77.6 1.08 -0.63 -4.27 -11.66 95229.2 96255.9 -7.47
Total . . . . . . . . . . . . . . . . . . 746 510 439 1695
AUZ . . . . . . . . . . . 18,982,570 IPL . . . . . . . . . . . . 57,838,283 XMM Metals & Mining.......................... 3499.0 3524.7 25.7 0.73 -1.03 -4.68 -1.83 5882.1 5925.4 2.34
Call Options . . . . . . . . . . 176 174 16 366 XGD Gold ...................................... 5041.3 5058.6 17.3 0.34 1.64 -0.98 2.82 6120.9 6142.0 4.36
Put Options . . . . . . . . . . . 114 203 5 322 HSO. . . . . . . . . . . 16,704,965 CYB . . . . . . . . . . . 57,316,365 XJR S&P/ASX 200 Res ....................... 3945.3 3975.9 30.6 0.78 -1.95 -7.24 -2.67 24761.4 24953.7 1.04
Total . . . . . . . . . . . . . . . . . . 290 377 21 688 WBEO . . . . . . . . . 16,000,000 AMC. . . . . . . . . . . 53,446,936 S&P/ASX 200 Intra-day High: 5695.4 Low: 5642.8 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 - 87.00 85.50 86.00 85.50 85.50 -1.50 -3312.00 34 1052 Jan 19 - 420 416 419 416 419 -1.00 -20.00 90 11302 Dec 18 - 5642 5660 5707 5645 5696 54.00 1350.00 37033 330890
Mar 19 - 114.76 112.76 112.76 112.76 112.76 -2.00 -4320.00 32 1025 Mar 19 - 408 - - - 409.3 1.30 26.00 0 3925 Jan 19 - 5640 5648 5648 5648 5693 53.00 1325.00 1 105
Jun 19 - 94.68 94.75 94.75 94.75 94.10 -0.58 -1266.72 35 1085 May 19 - 407 - - - 408.3 1.30 26.00 0 555 Mar 19 - 5585 5606 5644 5606 5639 54.00 1350.00 74 10794
Sep 19 - 84.60 84.00 84.50 83.00 84.50 -0.10 -220.80 70 1054 Jul 19 - 408 - - - 409.3 1.30 26.00 0 10 Jun 19 - 5573 - - - 5625 52.00 1300.00 0 3080
Dec 19 - 74.73 74.75 74.75 74.75 74.75 0.02 44.16 35 959 Jan 20 - 330 - - - 334.5 4.50 90.00 0 3198 Sep 19 - 5518 - - - 5570 52.00 1300.00 0 1841
Mar 20 - 96.75 94.75 96.75 94.75 96.00 -0.75 -1638.00 4 713 Jan 21 - 334.5 - - - 339 4.50 90.00 0 120 Dec 19 - 5510 - - - 5562 52.00 1300.00 0 1
Jun 20 - 78.95 - - - 78.00 -0.95 -2074.80 0 683 Night Volume: 90 Day Volume: 0 Previous O/P: 19110 Night Volume: 11868 Day Volume: 25240 Previous O/P: 346711
Sep 20 - 68.25 - - - 68.25 0 0 0 517 Eastern Australia Feed Barley Futures (UB) SPI 200 (A$25 x SPI200) Call Options (AP)
Dec 20 - 64.50 62.50 62.50 62.50 62.50 -2.00 -4416.00 2 500 Dec 18 5800 30.5 - - - 42 11.50 287.50 0 13
Mar 21 - 79.89 - - - 79.89 0 0 0 99 Jan 19 - 376 - - - 376 0 0 0 491
Jun 21 - 63.61 - - - 63.61 0 0 0 104 Mar 19 - 381 - - - 381 0 0 0 150 Dec 18 5850 19 - - - 27 8.00 200.00 0 7
Sep 21 - 63.36 - - - 63.36 0 0 0 1 Jan 20 - 288 - - - 288 0 0 0 80 Dec 18 5900 11.5 - - - 16.5 5.00 125.00 0 8
Dec 21 - 60.50 - - - 60.50 0 0 0 2 Night Volume: 0 Day Volume: 0 Previous O/P: 721 Dec 18 5950 6.5 - - - 10 3.50 87.50 0 14
Night Volume: 0 Day Volume: 212 Previous O/P: 7794 Dec 18 6000 4 - - - 6 2.00 50.00 0 8
Dec 18 6050 2.5 - - - 3.5 1.00 25.00 0 6
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6100 1.5 - - - 2.5 1.00 25.00 0 10
Dec 18
Mar 19
-
-
85.50
101.00
85.50
100.50
85.75
101.00
85.25
100.00
85.25
100.00
-0.25
-1.00
-552.00
-2160.00
40
20
1294
1499
INTEREST RATE FUTURES & OPTIONS Dec 18
Dec 18
6150
6200
1
0.5
-
-
-
-
-
-
1.5
1.5
0.50
1.00
12.50
25.00
0
0
8
12
Jun 19 - 77.00 - - - 77.00 0 0 0 1188 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6250 0.5 - - - 1 0.50 12.50 0 4
Sep 19 - 73.69 71.69 72.75 71.69 72.20 -1.49 -3289.92 9 1194 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6275 0.5 - - - 1 0.50 12.50 0 5
Dec 19 - 65.25 - - - 64.07 -1.18 -2605.44 5 1179 Dec 18 6300 1 - - - 1 0 0 0 23
Mar 20 - 84.12 85.30 85.30 85.30 84.31 0.19 414.96 7 1154 30 Day Interbank Cash Rate Futures (IB)
Nov 18 - 98.505 - - - 98.505 0 0 0 22276 Dec 18 6350 0.5 - - - 0.5 0 0 0 2
Jun 20 - 63.61 - - - 62.47 -1.14 -2489.76 5 863 Dec 18 6400 0.5 - - - 0.5 0 0 0 12
Sep 20 - 56.24 - - - 55.80 -0.44 -971.52 0 536 Dec 18 - 98.505 - - - 98.505 0 0 0 29396
Jan 19 - 98.505 98.500 98.500 98.500 98.505 0 0 10 16855 Dec 18 6450 0.5 - - - 0.5 0 0 0 9
Dec 20 - 56.23 - - - 55.79 -0.44 -971.52 0 569 Dec 18 6500 0.5 - - - 0.5 0 0 0 7
Mar 21 - 71.54 - - - 70.98 -0.56 -1209.60 0 168 Feb 19 - 98.500 98.500 98.500 98.500 98.500 0 0 1370 30814
Mar 19 - 98.500 - - - 98.500 0 0 0 12934 Dec 18 6550 0.5 - - - - 0 0 0 6
Jun 21 - 52.84 - - - 52.43 -0.41 -895.44 0 166 Dec 18 6600 0.5 - - - - 0 0 0 12
Sep 21 - 51.45 - - - 50.23 -1.22 -2693.76 0 45 Apr 19 - 98.495 98.495 98.495 98.495 98.500 0.01 12.33 265 21382
May 19 - 98.485 98.485 98.485 98.485 98.490 0.01 12.33 1689 30523 Dec 18 6650 0.5 - - - - 0 0 0 13
Dec 21 - 51.45 - - - 50.23 -1.22 -2693.76 0 45 Dec 18 6700 0.5 - - - - 0 0 0 16
Night Volume: 0 Day Volume: 86 Previous O/P: 9900 Jun 19 - 98.480 98.480 98.480 98.480 98.485 0.01 12.33 100 5505
Jul 19 - 98.470 - - - 98.480 0.01 24.66 100 3219 Dec 18 6750 - - - - - 0 0 0 9
SA Base Load Quarter Electricity Futures (BS) Aug 19 - 98.425 98.430 98.435 98.425 98.435 0.01 24.66 2270 2384 Dec 18 6900 - - - - - 0 0 0 30
Dec 18 - 98.00 - - - 98.00 0 0 0 200 Sep 19 - 98.410 - - - 98.425 0.02 36.99 0 230 Dec 18 6950 - - - - - 0 0 0 27
Mar 19 - 146.98 - - - 145.58 -1.40 -3024.00 5 219 Oct 19 - 98.415 - - - 98.425 0.01 24.66 0 52 Mar 19 5800 84.5 - - - 105 20.50 512.50 0 5
Jun 19 - 100.92 - - - 99.96 -0.96 -2096.64 5 217 Nov 19 - 98.355 98.360 98.360 98.360 98.365 0.01 24.66 5 1270 Mar 19 5900 55 - - - 69.5 14.50 362.50 0 2
Sep 19 - 90.88 - - - 90.01 -0.87 -1920.96 5 212 Dec 19 - 98.345 - - - 98.360 0.02 36.99 0 100 Mar 19 6000 34 - - - 44 10.00 250.00 0 14
Dec 19 - 80.10 - - - 79.33 -0.77 -1700.16 5 200 Night Volume: 1039 Day Volume: 4770 Previous O/P: 176940 Mar 19 6150 15 - - - 20.5 5.50 137.50 0 6
Mar 20 - 115.36 - - - 113.00 -2.36 -5154.24 0 127 Mar 19 6200 11 - - - 15.5 4.50 112.50 3 10
Jun 20 - 78.50 - - - 78.50 0 0 0 141 90 Day Bank Accepted Bills Futures (IR) Mar 19 6250 8.5 - - - 12 3.50 87.50 0 6
Sep 20 - 68.75 - - - 68.75 0 0 0 134 Dec 18 - 98.030 98.030 98.040 98.030 98.040 0.01 24.42 16799 153355 Mar 19 6300 6.5 - - - 9 2.50 62.50 0 6
Dec 20 - 63.75 - - - 63.75 0 0 0 139 Mar 19 - 98.050 98.040 98.070 98.040 98.060 0.01 24.42 35345 233059 Mar 19 6400 4 - - - 5.5 1.50 37.50 0 24
Mar 21 - 75.76 - - - 75.76 0 0 0 27 Jun 19 - 98.020 98.010 98.040 98.010 98.030 0.01 24.42 21209 187609 Mar 19 6450 3 - - - 4 1.00 25.00 0 12
Jun 21 - 69.75 - - - 69.75 0 0 0 27 Sep 19 - 97.960 97.950 97.980 97.940 97.970 0.01 24.41 16569 183785 Mar 19 6500 2.5 - - - 3 0.50 12.50 0 1192
Sep 21 - 75.54 - - - 75.54 0 0 0 2 Dec 19 - 97.900 97.890 97.920 97.890 97.920 0.02 48.81 12254 167391 Mar 19 6550 2 2.5 2.5 2.5 2.5 0.50 12.50 7 7
Dec 21 - 75.54 - - - 75.54 0 0 0 2 Mar 20 - 97.840 97.830 97.860 97.830 97.860 0.02 48.80 11764 114230 Mar 19 6600 1.5 1.5 1.5 1.5 2 0.50 12.50 10 10
Night Volume: 0 Day Volume: 20 Previous O/P: 1647 Jun 20 - 97.780 97.770 97.800 97.770 97.800 0.02 48.78 9717 100456 Mar 19 6650 1 1.5 1.5 1.5 1.5 0.50 12.50 8 8
Sep 20 - 97.730 97.710 97.740 97.710 97.740 0.01 24.39 4619 48298
VIC Base Load Quarter Electricity Futures (BV) Dec 20 - 97.670 97.680 97.680 97.680 97.680 0.01 24.38 2495 9702 Mar 19 6700 1 1.5 1.5 1.5 1 0 0 12 12
Dec 18 - 97.00 95.00 95.00 95.00 95.00 -2.00 -4416.00 1 1566 Mar 21 - 97.610 97.590 97.590 97.580 97.610 0 0 17 4443 Mar 19 6750 0.5 - - - 1 0.50 12.50 0 17
Mar 19 - 136.00 134.00 134.00 130.50 130.55 -5.45 -11772.00 63 1704 Jun 21 - 97.560 97.540 97.560 97.540 97.560 0 0 275 3406 Mar 19 6800 0.5 1 1 1 0.5 0 0 9 9
Jun 19 - 102.75 102.75 102.75 102.00 101.99 -0.76 -1659.84 43 1603 Sep 21 - 97.490 97.470 97.470 97.470 97.490 0 0 85 1040 Mar 19 6900 0.5 - - - 0.5 0 0 0 54
Sep 19 - 91.00 89.60 91.00 89.60 90.35 -0.65 -1435.20 62 1121 Dec 21 - 97.440 - - - 97.440 0 0 0 57 Mar 19 7050 0.5 - - - - 0 0 0 27
Dec 19 - 78.16 77.00 78.25 77.00 77.80 -0.36 -794.88 70 1007 Mar 22 - 97.390 - - - 97.400 0.01 24.34 0 12 Night Volume: 0 Day Volume: 49 Previous O/P: 1682
Mar 20 - 102.40 102.00 102.00 102.00 102.47 0.07 152.88 20 820 Sep 22 - 97.300 - - - 97.310 0.01 24.33 0 20 SPI 200 (A$25 x SPI200) Put Options (AP)
Jun 20 - 80.38 80.00 80.00 79.50 79.52 -0.86 -1878.24 17 666 Night Volume: 24714 Day Volume: 106434 Previous O/P: 1206863 Dec 18 4000 0.5 - - - - 0 0 0 5254
Sep 20 - 68.75 - - - 68.50 -0.25 -552.00 0 498 Dec 18 4075 0.5 - - - - 0 0 0 827
Dec 20 - 62.65 - - - 62.65 0 0 0 426 3 Year Commonwealth Treasury Bond Futures (YT)
Dec 18 - 97.855 97.840 97.875 97.840 97.865 0.01 30.83 196392 1055090 Dec 18 4175 1 - - - 0.5 -0.50 -12.50 0 809
Mar 21 - 85.94 - - - 85.94 0 0 0 147 Dec 18 4225 1 - - - 0.5 -0.50 -12.50 0 796
Jun 21 - 59.61 - - - 59.61 0 0 0 180 Mar 19 - 97.860 - - - 97.870 0.01 30.83 11849 3326
Night Volume: 88961 Day Volume: 119280 Previous O/P: 1058416 Dec 18 4900 7 - - - 4.5 -2.50 -62.50 0 9
Sep 21 - 60.00 - - - 59.52 -0.48 -1059.84 0 42 Dec 18 4950 8 - - - 5 -3.00 -75.00 0 20
Dec 21 - 56.65 - - - 56.19 -0.46 -1015.68 0 27 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5000 9 - - - 6 -3.00 -75.00 0 510
Night Volume: 0 Day Volume: 276 Previous O/P: 9807 Dec 18 - 97.305 97.300 97.335 97.300 97.330 0.03 253.90 123827 1299930 Dec 18 5050 10.5 - - - 7 -3.50 -87.50 0 12
QLD Base Load Month Electricity Futures (EQ) Mar 19 - 97.295 97.280 97.280 97.280 97.320 0.03 253.63 1 9023 Dec 18 5075 11 - - - 7.5 -3.50 -87.50 0 1155
Dec 18 - 90.64 - - - 90.26 -0.38 -282.72 0 25 Night Volume: 76523 Day Volume: 47305 Previous O/P: 1308953 Dec 18 5100 12 - - - 8 -4.00 -100.00 0 13
Night Volume: 0 Day Volume: 0 Previous O/P: 25 20 Year Treasury Bond Futures (LT) Dec 18 5150 14 - - - 9.5 -4.50 -112.50 0 21
NSW Peak Load Electricity Futures (PN) Dec 18 - 96.960 96.970 96.985 96.970 96.990 0.03 243.76 100 20458 Dec 18 5200 16.5 - - - 11 -5.50 -137.50 0 13
Dec 18 - 101.25 - - - 100.00 -1.25 -1181.25 0 140 Night Volume: 0 Day Volume: 100 Previous O/P: 20458 Dec 18 5250 19.5 - - - 13.5 -6.00 -150.00 0 17
Mar 19 - 162.04 - - - 162.04 0 0 0 205 Dec 18 5300 23.5 - - - 16 -7.50 -187.50 0 20
Jun 19 - 117.25 - - - 116.75 -0.50 -457.50 0 136 Dec 18 5350 28 - - - 19.5 -8.50 -212.50 0 22
Sep 19 - 105.23 - - - 105.23 0 0 0 66 Dec 18 5375 31 - - - 21.5 -9.50 -237.50 0 515
Dec 19
Mar 20
-
-
94.40
136.50
-
-
-
-
-
-
94.40
136.50
0
0
0
0
0
0
65
76
NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
5400
5450
34.5
42
24
-
24
-
24
-
24
29.5
-10.50
-12.50
-262.50
-312.50
3
0
1543
35
Jun 20 - 94.50 - - - 94.50 0 0 0 77 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 5500 52 - - - 37 -15.00 -375.00 0 12
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5525 58 - - - 41 -17.00 -425.00 0 1
Dec 20 - 82.00 - - - 82.00 0 0 0 61 NZ - 90 Day Bank Bill Futures (BB) Dec 18 5550 65 - - - 46.5 -18.50 -462.50 0 14
Night Volume: 0 Day Volume: 0 Previous O/P: 888 Dec 18 - 98.03 98.01 98.02 98.01 98.02 -0.01 -24.42 48 65660 Dec 18 5600 81 - - - 58.5 -22.50 -562.50 0 25
QLD Peak Load Electricity Futures (PQ) Mar 19 - 97.99 97.98 97.99 97.97 97.99 0 0 708 41636 Dec 18 5650 101 - - - 74.5 -26.50 -662.50 0 8
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Jun 19 - 97.97 97.96 97.97 97.96 97.97 0 0 984 34954 Dec 18 5675 112.5 - - - 84 -28.50 -712.50 0 1155
Mar 19 - 129.45 - - - 129.45 0 0 0 140 Sep 19 - 97.91 97.90 97.91 97.90 97.91 0 0 864 39798 Dec 18 5700 125.5 - - - 94.5 -31.00 -775.00 0 1287
Jun 19 - 92.00 - - - 92.00 0 0 0 93 Dec 19 - 97.84 97.83 97.85 97.83 97.85 0.01 24.40 387 10232 Dec 18 5750 154.5 - - - 119 -35.50 -887.50 0 9
Sep 19 - 89.00 - - - 89.00 0 0 0 70 Mar 20 - 97.76 - - - 97.78 0.02 48.78 0 549 Dec 18 5800 189 - - - 149 -40.00 -1000.00 0 6
Dec 19 - 80.50 - - - 80.50 0 0 0 70 Jun 20 - 97.67 - - - 97.69 0.02 48.76 0 469 Dec 18 5825 207.5 - - - 166 -41.50 -1037.50 0 3
Mar 20 - 119.00 - - - 119.00 0 0 0 106 Night Volume: 11 Day Volume: 2980 Previous O/P: 193298 Dec 18 5850 227.5 - - - 183.5 -44.00 -1100.00 0 2
Jun 20 - 74.00 - - - 74.00 0 0 0 50 Dec 18 5950 315 - - - 265.5 -49.50 -1237.50 0 1618
Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 6000 362.5 - - - 310.5 -52.00 -1300.00 0 520
Sep 20 - 67.23 - - - 67.23 0 0 0 10 Dec 18 - 216.30 - - - 216.30 0 0 0 2060
Dec 20 - 67.23 - - - 67.23 0 0 0 10 Dec 18 6050 410.5 - - - 358 -52.50 -1312.50 0 1591
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Mar 19 - 108.00 110.00 110.00 110.00 110.00 2.00 4320.00 17 2223 Dec 18 6300 658.5 - - - 605 -53.50 -1337.50 0 1
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Jun 19 - 90.00 94.00 96.25 94.00 95.00 5.00 10920.00 155 2283 Mar 19 3950 5 - - - 5.5 0.50 12.50 0 831
Night Volume: 0 Day Volume: 0 Previous O/P: 689 Sep 19 - 87.25 - - - 89.00 1.75 3864.00 0 2061 Mar 19 4100 8 - - - 7.5 -0.50 -12.50 0 888
Dec 19 - 76.50 - - - 76.50 0 0 0 1245 Mar 19 4225 10.5 - - - 9.5 -1.00 -25.00 0 799
SA Peak Load Electricity Futures (PS) Mar 20 - 83.00 - - - 83.00 0 0 0 820 Mar 19 4275 11.5 - - - 10.5 -1.00 -25.00 0 789
Mar 19 - 237.02 - - - 237.02 0 0 0 22 Jun 20 - 84.00 - - - 84.00 0 0 0 440 Mar 19 4625 23.5 - - - 20 -3.50 -87.50 0 980
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Sep 20 - 87.75 - - - 87.75 0 0 0 735 Mar 19 4650 24.5 - - - 21 -3.50 -87.50 0 18
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Dec 20 - 75.00 - - - 75.00 0 0 0 330 Mar 19 4700 27 - - - 23 -4.00 -100.00 0 3
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4850 37 - - - 31 -6.00 -150.00 0 9
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Jun 21 - 82.50 - - - 82.50 0 0 0 170 Mar 19 4900 41 - - - 34.5 -6.50 -162.50 3 0
VIC Peak Load Electricity Futures (PV) Sep 21 - 89.50 - - - 89.50 0 0 0 320 Mar 19 4925 43 - - - 36.5 -6.50 -162.50 0 664
Dec 18 - 108.50 - - - 107.00 -1.50 -1417.50 0 233 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 4950 45.5 - - - 38.5 -7.00 -175.00 0 7
Mar 19 - 200.00 - - - 195.00 -5.00 -4575.00 0 100 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5000 50.5 - - - 43 -7.50 -187.50 0 9
Jun 19 - 128.50 - - - 126.50 -2.00 -1830.00 0 117 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5050 56 - - - 48 -8.00 -200.00 0 6
Sep 19 - 109.00 - - - 109.00 0 0 0 56 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5100 62.5 - - - 53.5 -9.00 -225.00 0 6
Dec 19 - 97.34 - - - 97.34 0 0 0 48 Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5150 69.5 - - - 60 -9.50 -237.50 0 21
Mar 20 - 155.38 - - - 155.38 0 0 0 10 Night Volume: 0 Day Volume: 172 Previous O/P: 13287 Mar 19 5200 77.5 - - - 67 -10.50 -262.50 0 15
Jun 20 - 101.00 - - - 101.00 0 0 0 10 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5225 82 - - - 71 -11.00 -275.00 0 980
Sep 20 - 81.25 - - - 81.25 0 0 0 10 Dec 18 - 190.55 - - - 187.25 -3.30 -7286.40 0 1324 Mar 19 5250 86.5 - - - 75 -11.50 -287.50 0 22
Dec 20 - 73.13 - - - 73.13 0 0 0 10 Mar 19 - 103.50 102.00 102.00 98.25 98.25 -5.25 -11340.00 130 1562 Mar 19 5300 96.5 - - - 84 -12.50 -312.50 0 8
Night Volume: 0 Day Volume: 0 Previous O/P: 594 Jun 19 - 88.50 90.10 90.10 90.00 90.00 1.50 3276.00 60 1730 Mar 19 5325 102 - - - 89 -13.00 -325.00 0 298
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Sep 19 - 85.00 - - - 85.00 0 0 0 800 Mar 19 5350 108 - - - 94 -14.00 -350.00 0 17
Dec 18 - 3.25 2.90 3.00 2.90 3.00 -0.25 -552.00 7 722 Dec 19 - 69.85 - - - 69.85 0 0 0 510 Mar 19 5375 114 - - - 99.5 -14.50 -362.50 0 520
Mar 19 - 24.15 24.50 24.50 23.50 23.50 -0.65 -1404.00 15 646 Mar 20 - 72.00 - - - 72.00 0 0 0 370 Mar 19 5500 152 - - - 133.5 -18.50 -462.50 0 664
Jun 19 - 7.50 - - - 7.50 0 0 0 572 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 5800 300.5 - - - 264.5 -36.00 -900.00 0 1724
Sep 19 - 6.99 - - - 6.99 0 0 0 533 Sep 20 - 89.10 - - - 89.10 0 0 0 391 Mar 19 6000 447.5 - - - 402 -45.50 -1137.50 0 520
Dec 19 - 7.35 - - - 7.35 0 0 0 493 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6025 468 - - - 422 -46.00 -1150.00 0 1597
Mar 20 - 21.75 - - - 21.40 -0.35 -764.40 0 266 Mar 21 - 70.10 - - - 70.10 0 0 0 100 Mar 19 6100 533 - - - 484.5 -48.50 -1212.50 0 1578
Jun 20 - 6.99 - - - 6.99 0 0 0 225 Jun 21 - 79.20 - - - 79.20 0 0 0 180 Jun 19 4300 25.5 - - - 21.5 -4.00 -100.00 0 782
Sep 20 - 7.50 - - - 7.50 0 0 0 65 Sep 21 - 87.15 - - - 87.15 0 0 0 340 Jun 19 4400 30.5 - - - 25.5 -5.00 -125.00 0 1534
Dec 20 - 8.50 - - - 8.50 0 0 0 65 Dec 21 - 64.20 - - - 64.90 0.70 1545.60 0 150 Jun 19 5150 118 - - - 102 -16.00 -400.00 0 745
Night Volume: 0 Day Volume: 22 Previous O/P: 3607 Mar 22 - 72.10 - - - 72.10 0 0 0 60 Jun 19 5375 175.5 - - - 154 -21.50 -537.50 0 520
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Jun 22 - 85.50 - - - 85.50 0 0 0 100 Jun 19 5775 351 - - - 317 -34.00 -850.00 0 745
Dec 18 - 1.75 - - - 1.75 0 0 0 699 Sep 22 - 81.55 - - - 81.55 0 0 0 60 Jun 19 6000 501.5 - - - 459 -42.50 -1062.50 0 520
Mar 19 - 16.00 15.50 15.50 15.25 15.25 -0.75 -1620.00 6 767 Dec 22 - 69.00 - - - 69.00 0 0 0 90 Jun 19 6150 621.5 - - - 574 -47.50 -1187.50 0 1567
Jun 19 - 2.80 - - - 2.80 0 0 0 387 Night Volume: 0 Day Volume: 190 Previous O/P: 8547 Jun 19 6250 707 - - - 658.5 -48.50 -1212.50 0 1540
Sep 19 - 3.15 - - - 3.15 0 0 0 475 Jun 19 6300 751 - - - 702.5 -48.50 -1212.50 0 1549
Dec 19 - 5.05 - - - 5.05 0 0 0 504 Sep 19 4300 45 - - - 42 -3.00 -75.00 0 1601
Night Volume: 0 Day Volume: 11 Previous O/P: 4365 Sep 19 5250 202.5 - - - 181 -21.50 -537.50 0 565
SA Base Load Quarterly $300 Cap Electricity Futures (GS)
TOP TRADING EXCHANGE TRADED OPTIONS Sep 19 5450 273 - - - 247 -26.00 -650.00 0 1283
Dec 18 - 5.50 - - - 5.50 0 0 0 180 Contracts Traded Sep 19 5750 419.5 - - - 386 -33.50 -837.50 0 1283
Mar 19 - 46.80 46.00 46.00 45.50 45.25 -1.55 -3348.00 10 317 ASX Code Issuer Name Total Call Put Sep 19 5875 497.5 - - - 460 -37.50 -937.50 0 565
Jun 19 - 7.25 - - - 7.25 0 0 0 73 Sep 19 5950 548.5 - - - 509 -39.50 -987.50 0 1618
Sep 19 - 6.45 - - - 6.45 0 0 0 55 BHP BHP 14517 6352 8165 Sep 19 6075 640 - - - 598 -42.00 -1050.00 0 1585
Dec 19 - 8.75 - - - 8.75 0 0 0 122 CBA C’wlth Bank of Aust 13554 9937 3617 Night Volume: 0 Day Volume: 6 Previous O/P: 48818
Night Volume: 0 Day Volume: 10 Previous O/P: 1105 CYB CYBG 13219 12010 1209
MQG MACQUARIE GROUP LTD 9055 4929 4126
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) OR8 ORIGIN DUMMY TORESS 32000 0 32000
Dec 18
Mar 19
-
-
3.50
38.00 38.00
- -
38.00
-
35.00
3.50
35.00
0
-3.00
0
-6480.00
0
37
624
546
RIO
S32
Rio Tinto
SOUTH32 LIMITED
15807
11495
6045
7755
9762
3740
EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 5.00 - - - 4.90 -0.10 -218.40 0 296 TCL TRANSURBAN GROUP 8502 4502 4000 Option Type Turnover Contracts Traded
Sep 19 - 4.40 - - - 4.40 0 0 0 287 TLS Telstra Corp 9118 2270 6848
Dec 19 - 6.00 - - - 6.00 0 0 0 358 Calls $40,656,671 153,599
XJO S&P/ASX 200 36285 18196 18089 Puts $28,145,460 113,415
Night Volume: 0 Day Volume: 57 Previous O/P: 2941
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 15 Nov 22 Nov 15 Nov 22 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 .............. 0.7254/0.7255 Norway, krone ........ 6.1767/6.1812 $A/$US ............. 0.7261 0.7254 ’Interbank market’
US 10-year Treasury Bond yields................... 3.13 pc 3.06 pc UK, pound ............. 0.5671/0.5673 Pakistan, rupee ....... 97.09/97.94 $A/Euro ............. 0.6377 0.6361 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 82.08 81.98 1 month.... ................. 3/4
Europe, euro .......... 0.6358/0.636 Papua NG, kina........ 2.3823/2.506
US 30-year Treasury Bond yields................... 3.37 pc 3.32 pc $A/£ ................. 0.5682 0.5671 2 months .. ................. 7/8
180 day dealers bill rate ........................... 1.95 pc 1.94 pc Brunei, dollar .......... 0.996/0.9963 Philippines, peso ..... 37.946/37.973
$A/Sfranc........... 0.7223 0.7207 3 months .. .............. 10/11
5 year Bond Yield (Apr 2023) ...................... 2.305 pc 2.259 pc US Federal Funds Canada, dollar ........ 0.9593/0.9598 Saudi Arabia, riyl ...... 2.7215/2.7221 $A/$NZ ............. 1.0623 1.0651 4 months .. .............. 13/15
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.0222/5.0245 Singapore, dollar ..... 0.9956/0.9963 $A/$US range ...... 0.7242/0.7268 5 months .. .............. 17/19
10 year Bond Yield (Nov 2028) .................... 2.721 pc 2.669 pc
Denmark, kroner ...... 4.7446/4.7459 Solomon Is, dollar .... 5.6225/6.0149 Hedge Rate......... 0.7258 6 months .. .............. 22/23
International US Bank Acceptances 12 months . .............. 48/49
Fiji, dollar .............. 1.5125/1.5482 S Africa, rand.......... 10.0915/10.1146
$US Hedge Rate ................................... 0.7233 0.7258 1 month bank buy .................................. 2.270 pc 2.270 pc
Fr Pacific, franc ....... 75.5/76.15 Sri Lanka, rupee ...... 129.484/129.865 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5273 0.5232 3 months bank buy ................................ 2.580 pc 2.600 pc Hong Kong, dollar .... 5.6793/5.6807 Sweden, krona ........ 6.5477/6.5508 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.810 pc 2.820 pc India, rupee ........... 51.632/51.647 Switzerland, franc .... 0.7205/0.7209 $NZ ................ 1 0.6811 0.5325 0.5972 0.6767 76.979
Indonesia, rupiah .....10569.08/10585.05 Thailand, baht ......... 23.9/23.92 USD ................ 1.4683 1 0.7820 0.8768 0.9936 113.030
1 year............................................... 1.955 pc 1.940 pc German
Japan, yen............. 82/82.02 Tonga, pa’anga ....... 1.563/1.676
£Stg................ 1.8778 1.2789 1 1.1214 1.2706 144.55
2 years ............................................. 2.065 pc 2.040 pc 10-year Government Bond yield.................... 0.393 pc 0.370 pc Malaysia, ringgit ...... 3.0394/3.0435 W Samoa, tala ......... 1.819/1.925
Euro ................ 1.6745 1.1405 0.8918 1 1.1331 128.91
3 years ............................................. 2.183 pc 2.150 pc Japan N Zealand, dollar ...... 1.0647/1.0655 Gold - 1 oz, ............ 1693.04/1692.63
Sfranc.............. 1.4779 1.0065 0.7870 0.8825 1 113.764
5 years ............................................. 2.533 pc 2.480 pc JGB 10-year yield ................................... 0.110 pc 0.095 pc Source: Thomson Reuters — Nov 22, 2018 Yen’000............ 12.991 8.847 6.9181 7.7576 8.790 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.918 pc 1.910 pc 2-year yield ......................................... 0.769 pc 0.729 pc REPRESENTATIVE RATES PER $A
Units ................... Nov 16 Nov 19 Nov 20 Nov 21 Nov 22
3/6 ................................................. 1.909 pc 1.899 pc 10-year yield ....................................... 1.481 pc 1.389 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7269 0.7308 0.7274 0.7235 0.7250
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.933 pc 1.918 pc Yen . . . . . . . . . . . . . . . . . 82.46 82.40 81.84 81.68 81.94
£Stg . . . . . . . . . . . . . . . . 0.5683 0.5698 0.5658 0.5656 0.5673 1 .................... 1.70 0.72 2.30 -0.50 -1.00 -0.40
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6413 0.6412 0.6355 0.6359 0.6364 3 .................... 2.35 1.00 2.60 -0.45 -0.95 -0.26
3 months ........................................... 2.6290 pc 2.6769 pc $NZ . . . . . . . . . . . . . . . . . 1.0647 1.0672 1.0631 1.0635 1.0649 6 .................... 2.20 1.05 2.82 -0.40 -0.90 -0.36
6 months ........................................... 2.8634 pc 2.8859 pc KRW . . . . . . . . . . . . . . . . 820.45 824.82 821.02 818.29 819.14 12 .................. 2.40 1.24 3.06 -0.35 -0.80 -0.27
CHRenm . . . . . . . . . . . 5.0462 5.0744 5.0499 5.0249 5.0247
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — November 22, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.45 22.61 22.51 22.37 22.40
3 months ........................................... 29 bps 33 bps mth year $Sing . . . . . . . . . . . . . . . 1.0004 1.0043 0.9975 0.9954 0.9957
Nov 20 Nov 21 % rtn % rtn InRuph . . . . . . . . . . . . . 10593 10683 10613 10552 10574
Australian Treasury Bonds Treasury 0 + yrs ............ 9689.04 9693.63 -0.3 2.47
Semi-Govt 0 + yrs .......... 10687.12 10687.77 -0.13 2.51 $HK . . . . . . . . . . . . . . . . . 5.6926 5.7238 5.6974 5.6653 5.6769 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 2.171 2.123 Credit 0 + yrs ............... 9734.8 9736.53 -0.18 2.72 MlyR . . . . . . . . . . . . . . . . 3.0464 3.0621 3.0474 3.0365 3.0396
US Japan
Cwlth 10 year (21.11.28) .......................... 2.721 2.669 Comp Bd 0 + yrs ............ 9359.06 9361.95 -0.22 2.51 SF . . . . . . . . . . . . . . . . . . 0.7318 0.7309 0.7224 0.7195 0.7209
Govt 0 + yrs ................. 3066.81 3067.86 -0.25 2.48 1 Month......................... 0.6882 1 Month......................... 77.53
SDR . . . . . . . . . . . . . . . . 0.5261 0.5287 0.5246 0.5214 0.5232
NSW 3 year (30.06.21) ............................ 2.756 2.723 Bank Bill 0 + yrs............ 8836.46 8836.86 0.11 1.72 3 Months ....................... 0.6889 3 Months ....................... 76.85
Govt Infl 0 + yrs ............ 6940.29 6937.74 -0.63 1.77 TWI . . . . . . . . . . . . . . . . . 63.1 63.3 62.9 62.9 62.8
NSW 10 year (15.11.28)........................... 3.130 3.130 Master 0 + yrs .............. 2895.29 2895.94 -0.2 2.43 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Nov 22, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1096 – 21 November, 2018
Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
Indicative mid-rates of selected Commonwealth Government securities. Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Fixed Coupon Bonds Yield
MORNING BRIEFING $1,000 mln. Weighted average bid: 2.7534%. Worst bid-Best bid: 2.77-2.7450 (%). % pa Total on 3.00 NSW 20/04/29 3.1586.00 QLD
+1.9
6.00 QLD
14/06/21
21/07/22
2.188
2.443
+2.0
+2.0
Number of bids allocated in full: 6. Coverage ratio: 3.3050. Coupon Maturity 22/11 Issue $B 3.00 NSW 20/05/27 2.963 +1.1
5.25% .................... 15 Mar 2019 1.851 13.2B 3.50 NSW 20/03/19 1.9026.25 QLD
+1.6 21/02/20 2.149 +2.2
TREASURY BOND TENDER 2.25 SA 15/08/24 2.781 +1.5
2.75% .................... 21 Oct 2019 1.941 14.9B
BEFORE Results of Tender Number 1095 – 19 November, 2018
Series Offered: 3.25% 21 April 2029. Amount offered $1,000 mln. Amount allotted 4.50% .................... 15 Apr 2020 2.005 24.2B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
3.371
3.478
+0.0
5.00 SA
+1.8
20/05/21 2.288 +2.0
THE $1,000 mln. Weighted average bid: 2.6643%. Worst bid-Best bid: 2.68-2.6575 (%). 1.75% .................... 21 Nov 2020 2.038 25.5B 4.00 NSW 8/04/21 2.213
1.50 SA
+0.7
3.25 TAS
22/09/22
24/01/28
2.508
3.213
+1.1
+0.9
BELL Number of bids allocated in full: 14. Coverage ratio: 2.5650. 5.75% ....................
2.00% ....................
15 May 2021
21 Dec 2021
2.063
2.118
30.2B
17.8B 4.00 NSW 20/04/23 2.492 +0.8
3.25 TAS 19/02/26 2.972 +0.2
TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 2.152 25.0B 4.00 NSW 20/05/26 2.829 +1.7
4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 42 – 19 November, 2018 2.25% .................... 21 Nov 2022 2.212 15.5B 5.00 NSW 20/08/24 2.6380.00 VIC
+1.4 7/10/35 3.272 –0.2
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $1,000 mln. Offers 5.50% .................... 21 Apr 2023 2.245 24.1B 5.50 NSW 1/11/28 3.1171.75 VIC
+0.0 27/07/21 2.286 +1.5
briefing brings you up to date with accepted $301 min. Weighted average offer: 2.0106%. Worst offer-Best offer: 2.75% .................... 21 Apr 2024 2.365 25.5B 6.00 NSW 1/03/22 2.3312.25 VIC
+1.0 29/10/21 2.327 +0.4
1.9800-2.0150 (%). Number of offers allocated in full: 0. Total coverage ratio: 2.745. 3.25% .................... 21 Apr 2025 2.453 27.9B 6.00 NSW 1/04/19 1.8433.00 VIC
–0.3 20/10/28 3.056 +1.8
markets around the globe. Our expert Series Repurchased: 1.75% 21 November 2020. Total tender size $1,000 mln. Offers 4.25% .................... 21 Apr 2026 2.525 32.4B 6.00 NSW 1/05/20 2.137
4.25 VIC
+3.9
20/12/32 3.287 +1.7
accepted $699 min. Weighted average offer: 2.0453%. Worst offer-Best offer: 4.75% .................... 21 Apr 2027 2.586 29.7B 4.75 VIC 20/11/30 3.154 –0.6
team delivers Australia’s most 2.0200-2.0500 (%). Number of offers allocated in full: 4. Total coverage ratio: 2.745. 2.25% .................... 21 May 2028 2.660 27.8B 6.00 NSW 1/05/23 2.399 +0.3
5.00 VIC 20/11/40 3.491 +1.8
3.25% .................... 21 Apr 2029 2.665 25.2B 2.75 QLD 20/08/27 3.060 +2.0
5.50 VIC 17/11/26 2.840 +1.0
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER
2.50% .................... 21 May 2030 2.707 9.0B 3.00 QLD 22/03/24 2.688 +2.4
5.50 VIC 17/11/26 2.840 +1.0
Results of Tender Number 173 – 13 November, 2018
from dawn until the ASX opening bell. Series Offered: 1.25% 21 February 2022. Amount offered $150 mln. Amount
4.50% .................... 21 Apr 2033 2.821 13.9B 3.25 QLD 21/07/28 3.139 +2.2
5.50 VIC 17/12/24 2.657 +0.5
allotted $150 mln. Weighted average bid: 0.4974%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 2.940 7.0B 3.50 QLD 21/08/30 3.3155.50 VIC
+2.1 17/12/24 2.657 +0.5
DON’T MISS IT. Every trading morning, 0.5325-0.4775 (%). Number of bids allocated in full: 3. Coverage ratio: 4.5333. 3.75% .................... 21 Apr 2037 2.996 11.6B 4.00 QLD 21/06/19 2.0146.00 VIC
+0.3 15/06/20 2.145 +2.5
3.25% .................... 21 Jun 2039 3.067 8.0B 4.20 QLD 20/02/47 3.7376.00 VIC
+0.9 17/10/22 2.401 +0.2
only at www.afr.com TREASURY NOTE TENDER 2.75% .................... 21 May 2041 3.127 3.6B 6.50 VIC 15/03/33 3.480 +2.1
Results of Tender Number 24/18 – 22 November, 2018 3.00% .................... 21 Mar 2047 3.185 13.0B 4.25 QLD 21/07/23 2.589 +2.4
2.50 WA 23/07/24 2.757 +1.7
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.789 +1.3
2.50 WA 22/07/20 2.180 +1.7
/financial review 22 February 2019 500 1.9299 1.95-1.87 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 5.50 QLD 21/06/21 2.303 +1.7
2.75 WA 20/10/22 2.501 +1.4
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.712 +2.4
3.00 WA 21/10/26 3.012 +1.6
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 18 n/a Nov 27 0.484 Aug 35 0.294 Aug 40 0.762 Feb 50 1.100 Source: Reser ve Bank of Australia November 22, 2018. Source: Thomson Reuters November 22, 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 105.50 99.752 104.37 104.00 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 104.37 99 1026.81 104.01 104.37 - 4.26 17/12/18 -
104.75 99.486 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 103.00 - - 103.05 104.30 100 8.00sa 29/06/18 10/07/21 103.74 97.10 101.00 100.55 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.00 56 565.144 100.65 101.00 - - 13/12/18 -
107.25 102.35 106.00 105.55 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.55 13 133.580 105.60 106.00 100 1.00sa 17/12/18 7/06/21 103.37 99.00 100.75 100.25 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.75 35 347.283 100.30 100.92 - 3.66 26/11/18 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 - - 100.00 - 100 7.75q 2/10/18 24/12/20 107.37 99.80 102.82 102.20 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 102.82 60 611.325 102.60 102.82 - - 22/11/18 -
102.65 98.00 101.20 101.20 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.20 - 3.036 101.00 101.20 100 7.75q 2/10/18 24/12/21 103.22 100.17 100.579 100.482 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.49 85 850.216 100.49 100.579 - 4.01 17/12/18 -
99.60 95.21 97.85 97.47 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.75 198 1937.93 97.68 97.85 - 3.31 17/12/18 -
Floating Rate Notes 109.02 103.76 105.999 105.95 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 105.999 13 142.406 105.95 105.999 - 4.99 17/12/18 -
104.95 100.65 102.30 101.86 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 102.30 12 120.285 101.91 102.30 100 5.73q 10/12/18 8/06/39 104.485 99.90 102.57 102.35 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.35 278 2846.70 102.35 102.45 - - 17/12/18 -
103.45 99.50 - - AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 100.65 - - 100.70 101.069 100 4.57q 18/12/18 18/12/23 100.30 96.766 98.25 97.90 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 97.90 60 590.208 97.90 98.23 - - 17/12/18 -
105.699 102.40 103.60 103.60 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.60 - 4.144 103.30 103.60 100 4.74q 14/01/19 15/12/20 108.96 102.30 105.60 105.38 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.60 25 263.718 105.50 105.60 - - 17/12/18 -
81.80 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 80.00 - - 80.00 - 100 2.94q 4/03/19 - .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - .93 .94 - - 20/09/18 -
104.93 99.45 102.35 102.10 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 102.20 24 243.843 102.22 102.35 100 5.92q 14/12/18 23/04/75 105.00 99.20 102.40 101.86 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 102.30 11 112.005 102.25 102.30 - 4.54 25/03/19 -
103.99 100.00 101.95 101.95 IMFHA BOND 3-BBSW+4.20% 30-06-19 SEC........................... 101.95 1 7.035 101.95 102.25 100 6.14q 8/01/19 30/06/19 110.30 102.50 105.45 104.911 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.45 43 456.479 105.25 105.45 - 6.06 18/03/19 -
88.40 80.00 87.70 87.10 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 87.10 7 59.846 87.10 87.70 100 3.64q 15/01/19 - 105.13 100.155 103.30 103.00 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.29 85 878.528 103.05 103.29 - - 17/12/18 -
88.05 76.99 85.40 84.80 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 84.80 33 283.300 84.80 85.28 100 3.19q 15/02/19 - 84.25 77.10 83.00 82.80 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 82.80 13 111.531 82.80 83.00 - - 16/10/18 -
105.00 101.75 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.15 - - - 103.15 100 6.57q 7/01/19 5/10/22 102.91 99.80 101.01 100.66 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 100.66 82 823.769 100.75 101.00 - 3.60 20/12/18 -
109.00 104.10 106.81 106.76 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 106.81 5 49.876 107.00 107.28 100 5.82q 7/01/19 5/10/23 103.00 98.60 101.29 101.10 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 101.29 112 1131.72 101.25 101.30 - 3.62 17/12/18 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.50 - - 78.00 78.50 100 2.69q 4/03/19 - 103.08 99.55 101.73 101.40 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.73 111 1128.55 101.40 101.80 - 3.79 24/12/18 -
104.58 100.55 - - TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 102.05 - - 101.201 101.75 100 5.02q 7/01/19 5/07/19 109.00 103.02 105.80 105.41 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.80 54 572.736 105.57 105.80 - 4.82 7/01/19 -
106.00 102.00 104.00 103.74 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 103.75 10 103.658 103.75 104.00 100 6.68q 21/01/19 21/04/22 105.00 101.01 103.20 102.70 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.10 27 273.684 103.00 103.10 - - 20/12/18 -
110.00 100.01 105.16 104.45 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.45 52 545.904 104.40 105.00 - 4.92 23/04/19 -
Convertible Notes 102.91 99.50 - - SUNPD CN 3-BBSW+2.85% 22-11-23 CUM RED........................ 101.05 - - - - - 4.70 22/11/18 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.00 - - 1.00 1.013 .96 6.25q 12/12/18 30/11/21 103.33 99.45 101.65 101.42 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.65 25 251.328 101.65 101.85 - 3.72 17/12/18 -
102.00 100.43 101.50 101.50 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.50 3 30.450 101.50 102.00 100 5.70q 31/12/18 22/06/23 105.49 99.06 103.22 102.80 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 102.90 148 1524.36 102.90 103.20 - - 17/12/18 -
104.70 101.002 103.00 102.56 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.90 682 6998.46 102.60 102.90 100 5.92q 17/12/18 31/12/36 105.00 97.50 101.60 101.00 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 101.60 21 212.012 101.21 101.58 - - 17/12/18 -
102.40 98.01 99.65 99.45 NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.65 15 150.290 99.25 99.65 100 5.50sa 28/09/18 31/03/20 101.00 94.36 94.44 94.44 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 5 49.959 - 94.45 - - 3/08/18 -
90.75 82.50 84.998 84.60 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 84.998 1 5.080 85.00 85.90 100 6.00sa 15/04/19 15/04/2100 102.90 99.69 101.00 100.91 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.95 136 1370.10 100.96 101.11 - 3.58 10/12/18 -
101.50 96.24 99.90 99.50 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.90 171 1709.60 99.90 99.91 - 3.51 24/12/18 -
Hybrid Securities 104.65 100.91 102.75 102.263 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.75 53 545.156 102.51 102.69 - 4.17 24/12/18 -
109.93 99.95 103.00 102.95 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.00 39 401.676 102.95 102.99 - 5.49 24/12/18 - 108.36 103.00 105.00 104.84 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.95 56 586.942 104.862 104.98 - 4.81 31/12/18 -
104.378 99.36 101.70 101.45 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 101.45 63 641.800 101.45 101.50 - 3.81 1/03/19 - 99.88 95.401 96.99 96.60 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.78 176 1701.74 96.60 96.78 - - 24/12/18 -
103.50 94.006 100.38 100.18 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 100.30 84 840.328 100.21 100.38 - 3.76 25/03/19 - 107.00 102.00 104.00 104.00 WHFPB CON PREF 7.00% PERP SEMI SUB NON-CUM RES RED ..... 104.00 1 10.400 103.76 104.00 - 7.00 12/12/18 -
104.15 98.58 101.13 100.75 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 101.00 101 1022.12 101.00 101.10 - 4.00 25/03/19 -
108.20 102.61 105.23 105.00 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.10 238 2502.03 105.01 105.10 - - 20/12/18 - Australian Government Bonds
104.15 99.00 101.179 101.00 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 101.05 52 522.185 101.00 101.18 - - 20/12/18 - 102.00 102.00 102.00 102.00 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.00 1 5.202 102.00 102.301 100 5.25sa 15/03/19 15/03/19
102.38 97.30 99.69 99.20 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.50 34 341.768 99.26 99.65 - - 15/11/18 - 114.19 114.19 114.19 114.19 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 114.19 - 5.024 113.98 114.28 100 5.50sa 22/04/19 21/04/23
103.50 98.23 99.98 99.85 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 99.96 67 665.849 99.96 100.00 - 3.64 30/11/18 - 101.344 101.344 101.344 101.344 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 101.344 - - 100.674 101.474 100 2.75sa 21/11/18 21/11/28
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 Nov 21 Nov 22
November 21, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1220.89 1227.66 –0.95 to 24,464.69 *
All-World............................. 303.90 315.46 318.81 2.62 Hong Kong .......................... 961.07 955.70 965.86 3.14
AW Asia Pac ex Jpn HK Au NZ .... 286.68 279.87 282.85 2.86 Hungary ............................. 3794.39 292.65 295.77 2.18 Iron Ore Spot 62% grade $US/t .............. 74.65 74.06 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
769.53
543.44
133.12
710.94
566.25
133.12
718.50
572.27
134.53
2.80
2.26
3.47
India..................................
Indonesia ............................
2533.82
3275.83
1643.68
365.62
1661.16
369.51
1.72
3.09
Kuala Lumpur Spot Tin $US/t ................ 19,450 19,420 , +63.43 to 6972.25 *
Ireland ............................... 402.22 412.97 402.22 1.30 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
123.10
226.48
315.33
123.10
222.96
285.72
124.41
225.33
330.60
3.72
2.62
2.60
Israel .................................
Italy...................................
Japan ................................
476.73
118.22
107.41
191.50
93.15
150.41
193.53
118.22
152.01
2.94
4.27
2.25
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8588
2643
8663
2700
, +8.04 to 2649.93 *
AW ex Europe ....................... 566.39 575.90 582.02 2.34 UK (FTSE 100)
,
Korea ................................ 290.94 1165.20 1177.59 2.58 Aust Lead Scrap Base ........................ 2702 2705
AW ex Eurobloc..................... 332.03 333.61 337.15 2.53 Kuwait ............................... 339.36 337.96 341.56 3.50
AW ex Greece ....................... 159.80 159.80 161.50 2.62 Latin America ....................... 1058.61 552.95 558.83 3.18 Aust Nickel Scrap Base....................... 15,347 15385 +102.31 to 7050.23 *
AW ex Hong Kong ex China ....... 1853.70 1718.80 1737.07 2.62 Malaysia ............................. 234.72 627.95 634.62 3.27 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
317.85
529.04
300.69
330.45
431.65
314.03
333.96
436.24
317.36
2.65
3.29
2.61
Mexico...............................
Middle East & Africa ................
Netherlands .........................
132124.81
1117.65
486.45
5977.58
671.86
551.07
6041.13
679.00
486.45
2.73
3.44
3.25
Gold $/oz .....................................
Silver $/oz....................................
1692.42
19.95
1696.61
20.17
, +37.84 to 3153.91 *
AW ex UK............................ 310.63 326.42 329.89 2.52 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
248.70
589.76
379.95
267.37
396.25
376.32
270.22
400.46
380.32
3.29
3.68
2.14
New Zealand ........................
Nordic................................
North America ......................
83.86
218.31
374.94
108.05
244.07
376.81
109.20
246.67
380.82
5.53
3.61
2.11
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1179.48
1601.56
1182.23
1607.81
, +177.76 to 11,244.17 *
Norway .............................. 853.59 736.34 744.17 3.92 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
512.86
290.13
484.81
525.10
293.13
474.73
530.69
296.25
479.78
3.40
2.85
2.89
Pakistan .............................
Peru ..................................
1206.06
158.63
548.07
2354.88
553.90
2379.91
5.87
1.73
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Nov 20
6262.0
Nov 21
6242.0
, +218.02 to 15,095.02 *
Asia Pacific ex Japan............... 458.91 495.63 500.90 3.26 Philippines .......................... 625.93 239.88 242.43 1.79
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
419.12
521.18
1980.09
473.19
609.74
1794.96
478.22
616.23
1814.04
3.41
3.45
3.59
Poland ...............................
Portugal .............................
Qatar .................................
12143.51
108.69
298.70
162.69
90.25
298.65
164.42
108.69
301.83
2.73
4.82
3.90
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
19,600
1970.0
19,500
1949.0 , +139.01 to 21,646.55
Zinc S.H.G. sett tonne $US................... 2698.0 2670.0
Russia ............................... 271.08 271.08 273.96 6.22 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
434.21
3600.21
468.24
448.61
3600.21
511.28
453.38
3638.49
516.72
3.04
2.89
4.78
Secondary Emerging...............
Singapore ...........................
787.00
307.05
652.26
485.48
659.20
490.64
2.74
4.47
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1927.0
11,190
1945.0
11,085
, +30.76 to 8703.16
Austria ............................... 316.73 355.17 316.73 3.34 South Africa ......................... 3155.63 1038.16 1049.20 3.31
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
414.20
3449.86
559.62
474.40
494.18
581.30
414.20
499.44
587.48
4.31
3.47
3.33
Spain.................................
Sweden..............................
Switzerland..........................
385.69
1532.01
475.11
348.64
1143.51
769.86
385.69
1155.67
778.04
3.84
3.89
3.21
COAL $US per tonne
globalCOAL RB Index™ .......................
Nov 20
89.32
Nov 21
88.29
, +73.65 to 26,045.12
Korea (KOSPI)
.
Chile ................................. 913.97 970.79 981.11 2.93 Taiwan ............................... 77.07 313.22 316.55 4.45
globalCOAL DES ARA Index™................. 82.38 81.29
China (HK Listed) ................... 3295.51 3274.73 2576.96 3.24 Thailand ............................. 154.39 120.64 121.92 3.12 –6.60 to 2069.95
China................................. 25063.81 2944.39 2975.69 2.52 Turkey................................ 27122.06 67.50 68.22 4.98 Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4429.27 2900.75 2931.59 2.73 UAE .................................. 331.04 331.03 334.55 4.71
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1235.19
1966.03
241.41
311.12
2207.33
258.94
314.43
2230.80
261.70
6.63
2.51
2.86
UK....................................
USA ..................................
World.................................
428.50
1114.61
500.81
369.31
1114.61
560.29
373.24
1126.47
566.25
4.28
2.05
2.61
OIL $US per bbl
WTI Cushing Spot.............................
Nov 20
53.34
Nov 21
54.38
. –6.05 to 2770.51
Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 398.60 499.57 504.88 3.79 World ex Greece .................... 162.87 162.87 164.60 2.61 Nymex Crude Future .......................... 54.13 54.57
Developed EMEA................... 333.99 319.82 323.22 3.65 © FTSE International Limited 2001. All Rights Reserved –26.81 to 9714.71
Developed Europe.................. 202.65 228.95 231.39 3.66
Dated Brent Spot ............................. 61.20 61.71
Dev Europe ex Eurobloc ex UK.... 215.58 255.08 257.79 3.29 Tapis .......................................... 64.40 64.91
Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
190.25
212.05
244.73
240.37
247.33
242.92
3.41
3.33 AUSTRALIAN POWER INDICES Nov 21 , +42.65 to 5990.71 +
Developed Eurozone ............... 167.88 206.27 208.46 3.47 MSCI GLOBAL INDICES Singapore (Straits Times)
=
Developed ex Eurobloc ............ 318.83 329.31 332.82 2.45 Index EPI NPI
Developed ex Japan ............... 305.24 326.23 329.70 2.59 Nov 21 Nov 20 %chng %chng for
Developed ex North America...... 211.81 240.15 242.70 3.33 2018 2018 for yr yr in $A 2018 ................................. 83.04 87.35 +5.30 to 3043.95 +
Developed ex UK ................... 297.13 322.02 325.44 2.45 2019 ................................. 90.99 94.37
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
219.39
291.58
471.29
248.25
310.64
343.46
250.89
313.95
347.11
3.33
2.56
5.28
USA .......................
United Kingdom .........
2536.0
2042.9
2510.5
2013.5
-0.3
-8.3
7.3
-6.7
2020 .................................
2021 .................................
73.51
62.99
75.51
65.78
= +2.76 to 1698.13 +
Canada ................... 1947.5 1905.9 -6.2 -4.8
India (Sensex)
,
Egypt................................. 5220.98 202.10 204.25 3.51 Indices represent the national price of Australian electricity futures listed across National
Japan ..................... 964.1 969.8 -10.2 -3.5
EMEA ................................ 346.22 322.53 325.96 3.71 Electricity Market regions. Source: ASX Energy +95.78 to 35,295.58 +
France .................... 1804.4 1785.8 -5.6 -3.5
Emerging ............................ 641.11 482.37 487.50 3.13
Emerging Asia Pacific .............. 485.93 426.98 431.52 2.83 Germany.................. 903.5 889.7 -14.4 -12.5
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
601.09
456.70
889.29
410.25
340.86
897.36
414.61
344.48
906.90
4.34
5.70
4.19
Switzerland...............
Australia ..................
New Zealand .............
1179.4
1137.1
129.0
1169.9
1140.7
131.4
-5.6
-6.8
-3.7
-0.4
-6.8
-0.2
= +2.32 to 1619.65 +
Singapore ................ 1584.3 1578.5 -12.1 -7.8 World (MSCI)
,
Emerging Latin America ........... 1058.61 552.95 558.83 3.18
Eurobloc ............................. 167.77 206.13 208.32 3.47 Hong Kong ............... 15345.0 15276.0 -11.7 -5.1
Europe ............................... 205.09 228.61 231.04 3.72 INTERNATIONAL - IN US DOLLARS
+7.8 to 1984.7 *
Europe Asia Pacific ................. 229.69 254.20 256.90 3.29 World...................... 1993.3 1976.9 -5.2 2.1
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
269.95
244.42
352.14
248.77
355.88
251.41
3.58
3.95
EAFE ......................
Europe ex UK ............
1796.6
1831.6
1789.1
1814.0
-12.4
-13.1
-5.7
-6.4 , +1.27 to 191.20 *
Europe ex UK ....................... 191.63 241.37 243.94 3.51 World ex Australia ....... 2031.9 2014.6 -5.0 2.3 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
726.99
462.46
361.03
663.83
512.10
404.56
726.99
462.46
361.03
4.39
3.35
3.17
Kokusai Index............
Pacific ....................
2017.5
2533.8
1997.7
2549.2
-4.7
-11.3
2.6
-4.4
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Nov 21, 2018
Aluminium HG .............1,072,525 Nickel........................ 215,322
, +21.2 to 2923.6 *
Greater China ....................... 352.87 358.33 362.14 3.08 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 143,275 Tin .............................. 3,055 * Indices for November 21, 2018
Greece ............................... 27.90 13.02 27.90 4.19 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 109,425 Zinc.......................... 123,275 + Latest available Source: Thomson Reuters

Market Tables - 22 Nov 2018

Caricato da

Informazioni sul documento

Titolo originale

Copyright

Formati disponibili

Condividi questo documento

Condividi o incorpora il documento

Opzioni di condivisione

Hai trovato utile questo documento?

Questo contenuto è inappropriato?

Copyright:

Formati disponibili

Market Tables - 22 Nov 2018

Caricato da

Copyright:

Formati disponibili

Tables 1

Friday 23 November 2018

Australian Sharemarket Trading data for Thursday, November 22, 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 Santos Last Sale Price $5.78

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

Potrebbero piacerti anche