Market-Tables (8) - Monday, December 3, 2018

Tables 1
Tuesday 4 December 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Monday, December 3, 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 3.26 3.21 ABP Abacus Prop Grp .......... 3.23 +6 5476 3.21 3.23 18.00 2.34 3.18 5.57 42.18 7.7 2.48 .825 1.425 1.34 KDR Kidman Res ................. 1.35 +1 32148 1.35 1.37 - - - - -2.73 -
1.71 .76 1.35 1.295 AX1 Accent Grp .................. 1.34 +5.5 11852 1.33 1.345 6.75 f 1.22 .09 5.04 8.23 16.3 10.00 2.61 3.49 3.25 KGN Kogan Com.................. 3.44 +23 11980 3.42 3.44 13.00 f 1.16 .44 3.78 15.10 22.8
7.07 5.07 5.40 5.17 ABC Adelaide Brighton........... 5.39 +21 10685 5.37 5.39 21.00 f 1.44 1.43 3.90 30.30 17.8 21.73 12.61 13.18 12.75 LLC Lendlease Grp ............. 13.14 +48 15273 13.13 13.15 69.00 1.99 8.70 5.25 137.00 9.6
23.00 4.90 14.97 14.06 APT Afterpay Touch .............. 14.06 -36 21979 14.06 14.09 - - .51 - -4.00 - 9.05 6.64 7.20 7.02 LNK Link Admin Hldg ............ 7.07 +8 19220 7.06 7.08 20.50 f 1.39 -.94 2.90 28.56 24.8
26.52 17.44 19.18 18.79 AGL AGL Energy.................. 19.08 +27 19074 19.08 19.10 117.00 p 2.07 7.81 6.13 242.00 7.9 .875 .385 .535 .475 LNG Liquefied Natural............ .53 +6 22272 .525 .535 - - .11 - -4.40 -
9.40 6.31 7.57 7.29 ALQ ALS........................... 7.52 +28 20181 7.51 7.52 20.00 p 1.48 .20 2.66 29.63 25.4 12.53 6.25 8.08 7.82 LOV Lovisa Hldgs ................ 7.92 +27 2155 7.92 7.96 27.00 f 1.27 .40 3.41 34.24 23.1
30.51 12.35 23.99 23.10 ALU Altium ........................ 23.86 +121 5485 23.86 23.88 27.00 1.45 1.08 1.13 39.05 61.1 2.96 1.545 2.28 2.14 LYC Lynas......................... 2.25 +15 44311 2.25 2.26 - - - - 8.84 25.5
.505 .18 .205 .195 AJM Altura Min.................... .20 - 39141 .195 .20 - - - - -.74 - 1.815 .79 .975 .905 MLD MACA........................ .97 +7.5 6613 .96 .97 6.50 f 1.39 1.19 6.70 9.06 10.7
3.20 2.04 2.35 2.28 AWC Alumina ...................... 2.34 +11 198854 2.33 2.34 23.63 f .95 .87 10.10 22.41 10.4 129.87 95.49 118.06 116.00 MQG Macq Grp.................... 117.61 +319 7145 117.54 117.73 535.00 p 1.45 45.12 4.55 776.10 15.2
1.235 .89 1.035 1.00 AMA AMA Grp..................... 1.035 +2.5 1953 1.025 1.035 2.50 f 1.17 -.06 2.42 2.93 35.3 29.52 21.80 27.62 26.44 MFG Magellan Fin Grp............ 27.45 +136 5963 27.45 27.46 134.50 f .91 2.92 4.90 122.00 22.5
2.25 .70 1.125 1.065 AYS Amaysim Au ................. 1.11 - 2891 1.09 1.12 5.10 f .25 -.69 4.59 1.30 85.4 1.425 .61 1.005 .98 MYX Mayne Pharma .............. .99 +1 45585 .99 .995 - - .12 - -9.16 -
15.87 12.665 13.54 13.22 AMC Amcor........................ 13.30 -13 60658 13.30 13.31 58.82 1.44 -1.68 4.42 84.70 15.7 18.65 13.35 14.58 14.14 MMS McMillan Shakespr ......... 14.31 +16 1704 14.31 14.32 73.00 f .83 2.01 5.10 60.90 23.5
5.47 2.28 2.50 2.41 AMP AMP.......................... 2.49 +6 97956 2.48 2.49 24.50 p .73 1.30 9.84 18.00 13.8 3.39 2.41 ▼ 2.47 2.41 MPL Medibank Private ........... 2.44 +2 80242 2.44 2.45 12.70 f 1.28 .54 5.20 16.20 15.1
29.64 22.07 23.69 22.94 ANN Ansell ........................ 23.51 +70 7062 23.50 23.54 60.01 7.59 4.82 2.55 455.67 5.2 4.56 2.49 4.07 3.81 MP1 Megaport .................... 3.88 -7 1977 3.87 3.88 - - .60 - -23.00 -
30.39 24.68 27.10 26.70 ANZ ANZ Banking Grp ........... 26.72 -8 51129 26.71 26.75 160.00 f 1.39 18.47 5.99 221.60 12.1 2.47 1.19 1.385 1.315 MSB Mesoblast ................... 1.33 +.5 12665 1.325 1.33 - - .07 - -10.26 -
10.29 7.59 9.05 8.79 APA APA Grp...................... 8.91 +11 16996 8.90 8.91 45.00 p .52 -.04 5.05 23.30 38.2 1.227 .365 .435 .415 MLX Metals X...................... .43 +1.5 13242 .43 .435 1.00 - .28 2.33 -4.30 -
16.00 7.03 14.36 14.03 APX Appen........................ 14.26 +36 6521 14.25 14.26 7.00 f 2.78 -.08 .49 19.45 73.3 3.73 2.46 2.75 2.55 MTS Metcash ..................... 2.63 -14 71144 2.62 2.63 13.00 f - .58 4.94 -15.30 -
23.94 16.33 17.38 17.07 ARB ARB .......................... 17.34 +47 1721 17.33 17.35 37.00 f 1.74 3.50 2.13 64.30 27.0 22.14 12.39 15.77 15.35 MIN Mineral Resources.......... 15.64 +39 16803 15.61 15.64 65.00 f 2.24 6.58 4.16 145.30 10.8
1.635 ▲ 1.45 1.635 1.51 ALG Ardent Leisure............... 1.62 +12.5 4402 1.54 1.63 - - - - - - 2.54 2.005 2.23 2.20 MGR Mirvac Grp................... 2.23 +4 46472 2.22 2.23 11.00 2.67 2.31 4.93 29.40 7.6
2.48 2.12 2.43 2.39 ARF Arena REIT................... 2.41 +1 1044 2.40 2.41 12.97 1.88 1.97 5.38 24.33 9.9 18.86 13.41 14.575 13.95 MND Monadelphous Grp......... 14.57 +54 2171 14.56 14.57 62.00 f 1.23 4.16 4.26 76.11 19.1
33.06 21.89 24.31 23.72 ALL Aristocrat Leisure ........... 24.19 +53 49657 24.18 24.19 46.00 f 1.85 -3.39 1.90 85.00 28.5
3.72 2.05 2.20 2.13 ARQ ARQ Grp ..................... 2.16 -3 612 2.10 2.16 7.00 f .39 -.76 3.24 2.75 78.5 1.42 .882 .99 .95 MVF Monash IVF Grp............. .99 +4 1914 .95 .99 6.00 f 1.52 -.38 6.06 9.10 10.9
1.63 .62 .69 .65 AHY Asaleo Care ................. .665 +1 7666 .66 .665 10.00 p - - 15.04 -13.30 - 2.31 1.51 1.735 1.685 MNY Money3 ...................... 1.73 +7 1618 1.725 1.73 9.50 f 2.10 1.14 5.49 19.91 8.7
68.91 53.40 61.85 61.21 ASX ASX........................... 61.59 +130 3227 61.57 61.62 216.30 f 1.06 7.79 3.51 230.00 26.8 .805 .345 .465 .44 MYR Myer Hldgs .................. .445 -1 12135 .44 .45 2.00 f - .19 4.49 -59.20 -
7.26 5.18 6.815 6.60 ALX Atlas Arteria ................. 6.65 -5 19037 6.65 6.66 24.00 .29 -.22 3.61 6.96 95.5 3.79 2.72 3.515 3.47 MYO MYOB Grp................... 3.51 +5 16304 3.50 3.51 11.50 .84 -.78 3.28 9.65 36.4
6.885 5.71 6.76 6.65 AIA Auckland Intl Airport........ 6.71 +3 2120 6.71 6.73 20.14 2.47 4.34 3.00 49.81 13.5 5.22 4.37 4.46 4.41 MYS MyState...................... 4.43 +5 227 4.43 4.46 28.75 f 1.22 2.54 6.49 34.97 12.7
.83 .235 .765 .70 AMI Aurelia Metals ............... .765 +5 24176 .745 .77 - - .21 - 15.50 4.9 3.86 2.26 3.24 3.15 NAN Nanosonics................. 3.16 +3 9099 3.16 3.17 - - .26 - 1.92 164.6
5.49 3.90 4.32 4.27 AZJ Aurizon Hldgs ............... 4.29 +8 120556 4.28 4.29 27.10 p .89 2.30 6.32 23.99 17.9 30.64 23.32 24.96 24.54 NAB National Aust Bank ......... 24.61 -3 48539 24.59 24.61 198.00 f 1.02 16.09 8.05 201.29 12.2
2.904 1.265 1.445 1.39 ASL Ausdrill....................... 1.405 -4.5 40351 1.40 1.405 5.00 f 3.48 2.14 3.56 17.40 8.1 1.771 1.419 1.755 1.735 NSR Natl Storage REIT........... 1.745 +1 14201 1.745 1.75 9.60 .03 1.51 5.50 .33 528.8
1.955 1.505 1.575 1.545 AST AusNet Services ............ 1.56 +1.5 56112 1.555 1.56 9.48 p .79 .83 6.08 7.46 20.9 6.24 3.06 4.79 4.57 NGI Navigator Global ............ 4.63 +16 3573 4.61 4.64 21.34 - 48.42 4.61 -10.89 -
1.445 1.065 1.205 1.175 AAC Aust Agricult Co............. 1.185 -1.5 5709 1.185 1.19 - - 1.50 - -22.39 - 5.64 3.87 5.18 5.045 NVT Navitas....................... 5.14 +17 16161 5.12 5.14 17.40 p - -1.04 3.39 -15.60 -
1.945 1.227 1.51 1.475 API Aust Pharmaceutical ....... 1.505 +4 11955 1.505 1.51 7.50 f 1.31 .47 4.98 9.80 15.4 1.935 .577 1.75 1.645 NEA Nearmap..................... 1.73 +11.5 14438 1.715 1.73 - - - - -2.84 -
2.08 1.55 1.925 1.84 ASB Austal ........................ 1.885 +3 6034 1.885 1.89 5.00 2.26 1.52 2.65 11.30 16.7 9.99 5.35 8.70 8.49 NWL Netwealth Grp............... 8.56 +5 2049 8.54 8.58 -f - .28 - 8.96 95.5
3.87 1.59 ▼ 1.705 1.59 AHG Automotive Hldgs........... 1.68 +5 17059 1.68 1.685 16.30 f .60 .72 9.70 9.80 17.1 1.475 .62 .89 .825 NCZ NEW Century Res........... .855 +3.5 11964 .855 .865 - - - - -32.32 -
2.38 1.905 2.10 2.05 AVN Aventus Grp ................. 2.09 +2 2240 2.08 2.09 16.30 1.69 2.38 7.80 27.50 7.6 23.69 18.575 20.81 20.37 NCM Newcrest Min ............... 20.46 -29 22211 20.43 20.47 24.73 f 1.44 13.07 1.21 35.58 57.5
2.86 1.585 1.77 1.705 AOG Aveo Grp..................... 1.76 +6 28724 1.76 1.765 9.00 7.03 3.92 5.11 63.30 2.8 22.62 17.75 18.61 18.39 NWS News Corp .................. 18.59 +9 803 18.55 18.59 18.99 - 6.01 1.02 -351.78 -
13.00 9.39 10.075 9.935 BOQ Bank of Qld ................. 10.05 +12 13372 10.04 10.06 76.00 f 1.13 7.50 7.56 85.50 11.8 8.19 5.26 6.68 6.50 NXT NEXTDC ..................... 6.65 +21 26658 6.64 6.65 - - 2.57 - 2.25 295.6
7.85 5.42 6.45 6.28 BAP Bapcor ....................... 6.41 +27 10443 6.40 6.41 15.50 f 2.19 -.19 2.42 33.90 18.9 7.20 4.86 5.07 4.98 NHF NIB Hldgs.................... 5.03 +7 9439 5.02 5.03 20.00 f 1.47 .53 3.98 29.40 17.1
2.26 1.03 1.65 1.565 BPT Beach Energy ............... 1.645 +12 126801 1.64 1.65 2.00 f 4.58 .81 1.22 9.16 18.0 7.34 4.91 5.45 5.33 NCK Nick Scali .................... 5.41 +11 362 5.41 5.43 40.00 f 1.26 1.00 7.39 50.60 10.7
8.15 5.56 6.125 6.00 BGA Bega Cheese ................ 6.09 +16 4908 6.08 6.09 11.00 f 1.42 1.19 1.81 15.60 39.0 2.665 1.50 1.775 1.73 NEC Nine Entertainment ......... 1.77 +1.5 82540 1.765 1.77 10.00 f 2.40 .23 5.65 24.00 7.4
23.07 6.91 8.25 7.50 BAL Bellamys Aust ............... 8.20 +88 38714 8.18 8.21 -f - 1.48 - 39.20 20.9 9.49 5.57 8.02 7.79 NST Northern Star................ 7.84 -14 29318 7.84 7.85 9.50 f 3.38 1.31 1.21 32.10 24.4
12.04 9.75 10.80 10.64 BEN Bendigo&Adelaide Bk ...... 10.75 +7 13645 10.75 10.76 70.00 f 1.28 8.16 6.51 89.90 12.0 2.17 1.16 2.02 1.88 NWH NRW Hldgs .................. 1.965 +14 27358 1.945 1.97 2.00 f 5.80 .57 1.02 11.60 16.9
35.68 26.93 32.03 31.04 BHP BHP .......................... 31.82 +113 115833 31.81 31.82 159.13 f .59 15.22 5.00 94.17 33.8 9.445 5.31 6.385 6.09 NUF Nufarm....................... 6.28 +22 17784 6.27 6.28 11.00 - .86 1.75 -5.02 -
3.27 1.965 2.35 2.21 BIN Bingo Ind .................... 2.23 +1 24434 2.23 2.24 -f - .38 - 10.00 22.3 4.39 3.09 4.01 3.92 OGC OceanaGold Corp ......... 3.94 -9 708 3.94 4.00 2.98 14.04 - .76 41.84 9.4
178.00 116.01 128.23 125.10 BKL Blackmores.................. 127.95 +397 325 127.91 128.00 305.00 f 1.33 6.46 2.38 406.40 31.5 2.47 1.28 1.837 1.73 OFX OFX Grp ..................... 1.80 +1 2213 1.80 1.81 5.64 f 1.46 .25 3.13 8.23 21.9
14.90 .965 1.10 1.03 BLA Blue Sky Alt Invest .......... 1.06 +3.5 2072 1.06 1.075 23.00 f - 1.97 21.70 -99.18 - 9.265 6.99 7.70 7.42 OSH Oil Search.................... 7.68 +37 62118 7.67 7.69 9.83 2.18 3.07 1.28 21.44 35.8
19.00 11.02 12.55 11.51 BSL BlueScope Steel ............ 12.55 +132 63218 12.54 12.56 14.00 20.13 7.90 1.12 281.78 4.5 1.70 .63 1.42 1.365 OMH OM Hldgs.................... 1.40 +1 1882 1.395 1.41 3.00 8.95 .55 2.14 26.86 5.2
8.22 4.98 5.30 5.15 BLD Boral ......................... 5.28 +18 54949 5.28 5.29 26.50 p 1.42 1.99 5.02 37.62 14.0 5.48 3.88 4.47 4.38 OML oOh! Media .................. 4.40 +9 7868 4.39 4.40 14.00 f 1.54 -.02 3.18 21.53 20.4
11.75 8.58 10.44 10.19 BXB Brambles .................... 10.26 -1 35299 10.26 10.27 29.00 p 2.19 1.82 2.83 63.59 16.1 20.36 16.02 18.12 17.57 ORI Orica ......................... 17.98 +48 25163 17.97 18.06 51.50 - 3.18 2.86 -12.70 -
4.76 1.625 3.92 3.79 BVS Bravura Solution ............ 3.90 +19 8247 3.90 3.91 - - -.01 - 13.00 30.0 10.27 6.41 6.91 6.63 ORG Origin Energy................ 6.87 +39 96560 6.86 6.88 - - 3.68 - 12.40 55.4
14.175 10.38 11.18 10.90 BRG Breville Grp .................. 11.16 +19 1985 11.15 11.16 33.00 p 1.36 1.31 2.96 45.00 24.8 7.44 3.16 4.66 4.43 ORE Orocobre .................... 4.56 +24 11870 4.51 4.56 - - 2.61 - 1.12 407.1
17.69 13.91 16.98 16.36 BKW Brickworks .................. 16.93 +60 2804 16.91 16.95 54.00 f 2.18 .12 3.19 117.50 14.4 3.72 2.94 3.37 3.30 ORA Orora ......................... 3.37 +10 37944 3.36 3.37 12.50 p 1.42 .94 3.71 17.70 19.0
3.63 2.87 3.57 3.50 BWP BWP Tr ....................... 3.54 +5 9697 3.54 3.55 17.81 1.60 2.85 5.03 28.50 12.4 10.70 7.87 9.28 8.98 OZL OZ Min ....................... 9.23 +57 22574 9.22 9.26 22.00 f 4.23 8.94 2.38 93.10 9.9
8.19 2.495 3.50 3.24 BWX BWX.......................... 3.43 +13 4072 3.39 3.44 7.45 f 2.28 .06 2.17 17.00 20.2 5.95 3.05 3.65 3.47 PGH Pact Grp Hldgs............. 3.62 +19 9427 3.62 3.64 23.00 p 1.02 - 6.35 23.40 15.5
37.02 25.95 28.06 27.665 CTX Caltex Aust ................. 27.96 +43 8238 27.96 28.03 118.00 f 2.40 10.72 4.22 282.70 9.9 11.80 7.41 8.86 8.56 PDL Pendal Grp .................. 8.86 +40 46061 8.83 8.86 52.00 p 1.31 1.24 5.87 68.30 13.0
1.525 .905 1.075 1.015 CDD Cardno....................... 1.05 -3 5149 1.015 1.06 -f - .47 - -2.97 - 55.10 32.94 36.63 35.30 PPT Perpetual .................... 36.46 +105 1476 36.46 36.47 275.00 f 1.11 6.68 7.54 305.00 12.0
16.45 11.05 12.15 11.97 CAR Carsales.com ............... 12.08 +21 5791 12.08 12.09 44.20 f 1.73 -1.33 3.66 76.30 15.8 .51 .305 .36 .34 PRU Perseus Min ................. .36 +1 22137 .355 .36 - - .88 - -2.50 -
6.64 4.92 5.25 5.10 CWP Cedar Woods Prop ......... 5.14 -7 215 5.14 5.30 30.00 f 1.80 4.44 5.84 53.90 9.5 1.25 .675 .875 .84 PLS Pilbara Min .................. .84 - 106958 .84 .845 - - - - -1.19 -
3.00 2.39 2.92 2.82 CIP Centuria Ind REIT ........... 2.86 +4 1083 2.86 2.88 19.15 2.12 2.56 6.70 40.60 7.0 8.60 3.65 6.06 5.73 PNI Pinnacle Invest.............. 5.98 +42 6208 5.98 6.00 11.60 f 1.25 .60 1.94 14.50 41.2
2.559 2.194 2.40 2.38 CMA Centuria Metropol .......... 2.40 +2 2941 2.39 2.40 18.10 2.07 2.49 7.54 37.40 6.4
14.42 9.23 10.07 9.60 CGF Challenger................... 10.04 +52 38219 10.03 10.04 35.50 f 1.52 4.81 3.54 54.00 18.6 8.72 4.69 5.65 5.47 PTM Platinum Asset .............. 5.61 +20 21385 5.61 5.62 32.00 f 1.01 .70 5.70 32.36 17.3
2.99 2.56 2.95 2.90 CQE Charter Hall Edu Tr.......... 2.95 +5 1516 2.92 2.95 15.32 2.64 2.78 5.19 40.51 7.3 .625 .405 .61 .59 PNV Polynovo..................... .60 - 12792 .60 .605 - - .04 - -.95 -
7.29 5.43 7.11 7.00 CHC Charter Hall Grp............. 7.09 +10 12309 7.09 7.10 31.80 p 1.69 3.82 4.49 53.70 13.2 1.185 .545 .78 .71 PPS Praemium.................... .78 +9 17402 .765 .78 - - .04 - .35 222.9
4.60 3.61 4.56 4.50 CQR Charter Hall Retail .......... 4.55 +3 14552 4.54 4.55 28.20 1.28 4.22 6.20 36.22 12.6 20.16 13.27 17.10 16.77 PMV Premier Invest............... 16.86 +15 1351 16.85 16.86 62.00 f .85 3.28 3.68 52.97 31.8
4.73 3.41 4.53 4.45 CNU Chorus ....................... 4.49 +2 5200 4.47 4.49 20.32 .90 1.63 4.53 18.34 24.5 3.956 2.32 2.72 2.64 PRY Primary Health Care ........ 2.65 - 17810 2.65 2.66 10.60 f .16 -1.41 4.00 1.70 155.9
4.52 3.70 4.20 4.13 CLW Charter Hall Long W ........ 4.19 +6 1627 4.18 4.20 - - 4.05 - 37.69 11.1 12.63 6.85 10.59 10.12 PME Pro Medicus................. 10.49 +40 1367 10.46 10.50 6.00 f 2.07 .30 .57 12.40 84.6
52.70 39.60 42.65 40.51 CIM Cimic Grp.................... 42.25 +165 4342 42.24 42.25 145.00 f 1.58 3.11 3.43 228.80 18.5 1.19 .905 1.185 1.175 PLG Propertylink Grp ............ 1.175 -.5 28950 1.175 1.18 7.30 2.82 1.04 6.21 20.61 5.7
3.16 1.67 1.84 1.80 CL1 Class ......................... 1.82 +2 711 1.815 1.82 5.00 f 1.48 .19 2.75 7.39 24.6 6.92 4.77 6.14 5.95 QAN Qantas Airways ............ 5.99 +3 82575 5.99 6.00 17.00 f 3.29 2.23 2.84 56.00 10.7
1.69 .375 .44 .415 CLQ Clean TeQ Hldgs ............ .425 +1 12742 .42 .43 - - .33 - -2.57 - 11.80 9.28 11.59 11.36 QBE QBE Insurance Grp ......... 11.55 +23 27873 11.55 11.56 26.00 p - 5.82 2.25 -114.14 -
2.08 1.352 1.77 1.715 CWY Cleanaway Waste........... 1.73 +3 38299 1.725 1.73 2.50 f 2.24 .10 1.45 5.60 30.9 2.89 2.15 2.71 2.665 QUB Qube Hldgs.................. 2.69 +2 33282 2.69 2.70 5.50 f 2.27 1.19 2.04 12.50 21.5
24.10 7.22 18.16 17.10 CUV Clinuvel Pharmac ........... 17.60 +60 68 17.51 17.60 2.00 13.85 .82 .11 27.70 63.5 71.15 51.89 55.37 54.51 RHC Ramsay Health Care ...... 54.76 +54 2376 54.65 54.79 144.00 f 1.30 1.08 2.63 186.70 29.3
10.50 8.06 8.85 8.67 CCL Coca-Cola Amatil........... 8.75 +11 40087 8.75 8.76 47.00 p 1.34 .47 5.37 63.10 13.9 94.12 69.32 77.49 76.67 REA REA Grp ..................... 77.36 +129 1742 77.35 77.36 109.00 f 1.76 -.01 1.41 191.90 40.3
221.44 155.22 176.40 171.38 COH Cochlear ..................... 173.00 +372 1677 172.77 173.00 300.00 f 1.42 4.61 1.73 427.30 40.5 4.20 2.31 2.77 2.70 REG Regis Healthcare............ 2.70 -5 4336 2.70 2.71 17.93 f 1.00 -.99 6.64 17.93 15.1
13.37 11.26 ▼ 11.64 11.26 COL Coles Grp.................... 11.62 -9 70416 11.59 11.62 - - - - - - 5.30 3.65 4.29 4.19 RRL Regis Res.................... 4.23 -1 14987 4.22 4.23 16.00 f 2.16 .61 3.78 34.60 12.2
7.35 4.95 7.34 7.18 CKF Collins Foods................ 7.25 -10 3762 7.22 7.25 18.00 f 1.97 -.88 2.48 35.45 20.5 6.38 3.608 4.94 4.84 RWC Reliance Worldwide ........ 4.88 +15 29916 4.87 4.88 6.50 f 1.89 .13 1.33 12.30 39.7
82.66 65.23 72.27 71.26 CBA C’wlth Bank of Aust......... 71.55 +32 24762 71.55 71.60 431.00 f 1.24 33.10 6.02 534.31 13.4 16.04 10.78 15.35 15.20 RMD ResMed Inc.................. 15.32 +33 20094 15.32 15.33 13.53 2.21 - .88 29.91 51.2
20.80 15.71 18.55 18.33 CPU Computershare ............. 18.50 +35 14636 18.49 18.51 40.00 f 1.87 -2.91 2.16 74.64 24.8 1.44 .91 .98 .945 RSG Resolute Min ................ .98 +3 38974 .975 .98 2.00 4.42 .96 2.04 8.85 11.1
.505 .285 .442 .415 COE Cooper Energy .............. .44 +3 33055 .435 .44 - - .28 - 1.80 24.4 1.57 1.245 1.415 1.385 RIC Ridley ........................ 1.40 +1 14347 1.38 1.40 4.25 f 1.34 .59 3.04 5.70 24.6
33.87 19.20 24.68 23.22 CTD Corporate Travel ............ 24.62 +161 6837 24.62 24.63 36.00 p 2.01 3.33 1.46 72.40 34.0 87.09 68.62 75.385 74.40 RIO Rio Tinto ..................... 74.99 +171 29769 74.97 75.02 399.37 f 1.83 30.06 5.33 729.92 10.3
9.04 5.13 7.79 7.56 CGC Costa Grp.................... 7.60 -1 50266 7.59 7.62 13.50 f 2.67 .70 1.78 36.04 21.1 2.417 1.945 2.25 2.18 RFF Rural Funds Grp ............ 2.25 +8 3842 2.24 2.25 10.13 1.39 1.06 4.50 14.13 15.9
23.99 14.58 19.89 19.31 CCP Credit Corp Grp ............. 19.81 +57 1102 19.79 19.82 67.00 f 2.02 5.99 3.38 135.10 14.7 10.04 6.01 6.87 6.57 SFR Sandfire Res................ 6.81 +41 12340 6.81 6.82 27.00 f 2.88 3.36 3.96 77.85 8.7
1.152 .934 1.01 .995 CMW Cromwell Prop .............. 1.01 +2 52508 1.005 1.01 8.06 1.35 .96 7.98 10.88 9.3 7.48 4.735 6.01 5.64 STO Santos ....................... 6.00 +48 107625 5.99 6.00 4.76 f 3.43 - .79 16.31 36.8
14.59 11.43 11.92 11.78 CWN Crown Resorts .............. 11.92 +22 6479 11.91 11.92 60.00 p 1.35 5.26 5.03 81.16 14.7 2.67 1.385 2.55 2.46 SAR Saracen Min ................. 2.54 +7 44422 2.53 2.54 - - .47 - 9.29 27.3
232.69 138.92 184.24 181.23 CSL CSL .......................... 183.49 +609 8851 183.25 183.49 228.31 2.26 6.81 1.24 517.12 35.5 2.74 2.155 2.68 2.64 SCP SCA Prop Grp ............... 2.67 +3 20720 2.66 2.67 13.90 1.69 2.30 5.21 23.50 11.4
5.905 2.85 3.11 3.00 CSR CSR .......................... 3.05 +5 54858 3.04 3.05 26.50 f .72 2.15 8.69 19.20 15.9 4.535 3.70 4.00 3.92 SCG Scentre Grp ................. 4.00 +10 88583 3.99 4.00 21.95 3.66 4.41 5.49 80.36 5.0
6.36 3.335 3.63 3.52 CYB CYBG ........................ 3.57 -5 46230 3.56 3.58 5.47 - 4.75 1.53 -35.69 - 4.39 2.83 4.39 4.38 SCO Scott Pac Grp ............... 4.39 +1 118443 4.38 4.39 -f - 1.48 - 23.95 18.3
3.20 1.965 2.07 2.00 DCN Dacian Gold ................ 2.00 -8 3272 2.00 2.03 - - - - -2.60 - 4.50 3.69 4.225 4.15 SLK SEALINK Travel Grp ........ 4.15 -10 111 4.15 4.20 14.50 f 1.33 1.01 3.49 19.30 21.5
10.94 8.985 10.66 10.53 DXS DEXUS....................... 10.63 +17 21020 10.62 10.63 47.80 p 3.56 9.64 4.50 169.95 6.3 22.94 17.36 18.97 18.40 SEK Seek.......................... 18.91 +43 10768 18.89 18.91 46.00 f .33 -2.61 2.43 15.20 124.4
3.70 2.29 2.49 2.41 DHG Domain Hldgs Aus .......... 2.48 +7 9019 2.47 2.48 -p - -.35 - -1.55 - 7.49 4.43 6.24 5.80 SHV Select Harvests ............. 6.22 +42 1978 6.18 6.22 12.00 f 1.93 3.34 1.93 23.20 26.8
57.80 38.11 47.51 46.30 DMP Domino’s Pizza.............. 47.37 +138 2784 47.37 47.39 107.80 p 1.29 -5.70 2.28 139.40 34.0 .535 .335 .395 .385 SXY Senex Energy ............... .39 +.5 48889 .385 .39 - - .24 - -6.50 -
7.98 6.235 6.43 6.30 DOW Downer EDI.................. 6.39 +12 14436 6.38 6.39 27.00 p .45 .26 4.23 12.09 52.9 6.04 2.83 3.00 2.94 SRV Servcorp..................... 2.97 -3 555 2.91 2.97 26.00 p .38 2.43 8.75 10.00 29.7
8.20 6.78 6.98 6.85 DLX DuluxGroup ................. 6.91 +6 10466 6.91 6.92 28.00 f 1.41 .54 4.05 39.40 17.5 1.885 ▲ 1.115 1.885 1.79 SSM Service Stream.............. 1.815 +3.5 12203 1.795 1.815 7.50 f 1.51 .16 4.13 11.29 16.1
4.24 1.657 2.56 2.50 ECX Eclipx Grp................... 2.55 +5 10170 2.54 2.56 16.00 f 1.24 .33 6.27 19.80 12.9 23.875 13.30 16.80 16.31 SVW Seven Grp ................... 16.79 +87 26054 16.78 16.79 42.00 f 3.21 - 2.50 135.02 12.4
9.47 6.16 7.00 6.81 ELD Elders ........................ 6.84 +8 8555 6.83 6.86 18.00 f 3.44 .86 2.63 62.00 11.0 1.11 .47 .705 .68 SWM Seven West Media .......... .695 +1.5 14500 .69 .695 2.00 f 4.45 - 2.88 8.90 7.8
4.05 2.173 2.71 2.54 EHL Emeco ....................... 2.60 +1 19258 2.59 2.60 - - .50 - 4.30 60.5 4.51 2.69 2.92 2.73 SGF SG Fleet Grp................. 2.81 -8 447 2.81 2.84 18.73 f 1.41 -.66 6.67 26.38 10.7
2.06 1.055 1.565 1.505 EML EML Payments.............. 1.535 - 1063 1.53 1.545 - - .26 - .90 170.6 1.025 .44 .51 .495 SIG Sigma Health................ .495 +.5 16190 .495 .505 4.00 f 1.05 .35 8.08 4.20 11.8
1.855 1.255 1.695 1.64 EPW ERM Power.................. 1.665 -3 761 1.655 1.665 7.50 f - .58 4.50 -32.86 - 18.05 10.66 11.41 10.80 SGM Sims Metal Mgmt ........... 11.24 +54 14997 11.24 11.25 53.00 f 1.91 9.82 4.72 101.10 11.1
3.935 2.03 2.27 2.18 EHE Estia Health.................. 2.27 +12 8100 2.26 2.27 15.80 f 1.00 -.64 6.96 15.80 14.4
3.615 2.35 3.18 3.12 EVN Evolution Min................ 3.17 +3 60731 3.16 3.17 7.50 f 2.08 1.35 2.37 15.57 20.4 3.97 3.295 3.43 3.33 SKC SkyCity Entertain ........... 3.43 +8 3118 3.42 3.43 18.47 1.26 .44 5.38 23.20 14.8
.14 .065 .072 .07 FAR FAR .......................... .071 +.2 75757 .07 .072 - - - - -.59 - 13.35 9.43 10.63 10.17 SIQ Smartgrp .................... 10.56 +39 3875 10.53 10.56 39.00 f 1.12 -.31 3.69 43.67 24.2
15.07 11.18 12.60 12.45 FPH Fisher & Paykel Hlth ........ 12.46 -1 3295 12.46 12.48 20.66 1.64 1.10 1.66 33.79 36.9 27.00 21.30 23.09 22.54 SHL Sonic Healthcare............ 22.64 -16 11448 22.62 22.65 81.00 p 1.39 3.39 3.58 112.60 20.1
6.996 4.255 4.58 4.49 FBU Fletcher Bld.................. 4.55 +8 11235 4.54 4.55 17.36 - 2.61 3.82 -23.39 - 31.87 16.38 26.91 25.75 SOL Soul Pattinson WH.......... 26.23 +1 27290 26.23 26.24 56.00 f 1.99 13.46 2.13 111.47 23.5
2.34 1.345 1.595 1.49 FXL FlexiGroup................... 1.595 +9.5 4264 1.58 1.595 7.70 f - .78 4.83 -2.80 - 4.28 3.03 3.33 3.21 S32 South32...................... 3.32 +22 478124 3.31 3.32 14.16 f 2.47 2.77 4.27 34.91 9.5
70.53 43.19 50.11 48.93 FLT Flight Centre Travel ......... 49.72 +87 2708 49.65 49.73 167.00 f 1.56 9.32 3.36 260.50 19.1 2.75 2.125 2.38 2.34 SKI Spark Infrastructure ........ 2.34 -1 179242 2.33 2.35 15.62 .37 1.87 6.68 5.82 40.2
5.46 3.515 4.23 4.12 FMG Fortescue Metals Grp ...... 4.17 +17 197069 4.17 4.18 23.00 f 1.66 4.22 5.52 38.15 10.9 4.02 ▲ 3.10 4.02 4.00 SPK Spark New Zealand......... 4.01 +5 12018 4.01 4.02 19.47 .99 .17 4.86 19.26 20.8
7.00 4.54 5.45 5.30 FNP Freedom Food .............. 5.45 +17 1646 5.45 5.46 5.00 p 1.20 1.72 .92 5.98 91.1 6.83 3.10 3.52 3.36 SDA SpeedCast Intl .............. 3.51 +23 13016 3.50 3.51 7.20 f .89 -1.83 2.05 6.40 54.8
3.64 1.88 2.95 2.81 GEM G8 Education............... 2.93 +13 57854 2.92 2.93 26.50 f .63 -.54 9.04 16.64 17.6 5.28 3.17 4.47 4.03 SBM St Barbara ................... 4.09 -35 52669 4.08 4.09 12.00 f 3.69 1.29 2.93 44.26 9.2
4.54 2.08 2.82 2.72 GXY Galaxy Res .................. 2.78 +8 56265 2.78 2.79 - - .50 - 6.13 45.4 1.67 1.055 1.585 1.55 SPL Starpharma.................. 1.565 +1.5 3656 1.56 1.57 - - .14 - -2.78 -
1.37 1.115 1.285 1.265 GDI GDI Prop Grp................ 1.275 +1 2582 1.27 1.28 7.75 1.79 1.18 6.08 13.88 9.2 3.14 2.33 2.785 2.705 SDF Steadfast Grp ............... 2.78 +8 14057 2.77 2.78 7.50 f 1.32 .15 2.70 9.87 28.2
3.20 2.13 2.28 2.20 GMA Genworth Mortg Ins ........ 2.27 +2 3689 2.26 2.28 20.00 f 1.06 3.93 8.81 21.20 10.7 1.425 1.015 1.095 1.077 SXL Sthn Cross Media........... 1.09 +1 9334 1.08 1.09 7.75 f .02 - 7.11 .19 573.7
.85 .595 .625 .605 GOR Gold Road Res .............. .605 -2 8276 .605 .61 - - - - -.63 - 4.79 3.52 3.75 3.64 SGP Stockland.................... 3.75 +11 56327 3.74 3.75 26.50 1.60 4.18 7.07 42.30 8.9
10.875 7.57 10.51 10.32 GMG Goodman Grp............... 10.43 +18 32464 10.42 10.43 28.00 2.18 4.64 2.68 61.10 17.1 15.96 12.61 13.56 13.40 SUN Suncorp Grp................. 13.55 +23 17027 13.53 13.56 73.00 f 1.13 6.39 5.39 82.17 16.5
5.53 4.59 5.38 5.30 GPT GPT Grp ..................... 5.37 +10 41371 5.36 5.38 24.91 2.77 5.31 4.64 69.00 7.8 .109 .048 .057 .052 SEA Sundance Energy ........... .054 +.3 664172 .054 .055 - - - - -4.55 -
9.80 ▲ 7.17 9.80 9.16 GNC GrainCorp ................... 9.25 +195 53841 9.24 9.25 16.00 f 1.93 6.46 1.73 30.80 30.0 10.44 6.42 7.65 7.40 SUL Super Retail Grp ............ 7.61 +29 7830 7.60 7.61 49.00 f 1.33 -.08 6.44 65.00 11.7
6.56 3.575 5.50 5.38 GXL Greencross .................. 5.50 +10 15137 5.48 5.50 15.50 f 1.13 -.76 2.82 17.52 31.4 2.60 1.635 1.705 1.65 SLC Superloop ................... 1.675 - 2384 1.67 1.675 .50 f 6.38 .48 .30 3.19 52.5
3.92 3.08 3.69 3.645 GOZ Growthpoint Prop........... 3.66 +1 3291 3.65 3.66 22.20 2.41 3.19 6.07 53.50 6.8 7.62 6.24 6.905 6.80 SYD Sydney Airport .............. 6.84 +4 30276 6.82 6.84 36.50 .43 3.12 5.34 15.84 43.2
15.55 11.275 12.70 12.29 GUD GUD Hldgs .................. 12.47 +25 2754 12.44 12.47 52.00 f 2.27 .35 4.17 118.20 10.5 4.95 1.36 1.835 1.705 SYR Syrah Res.................... 1.805 +17.5 38759 1.805 1.81 - - - - -6.22 -
3.94 2.49 2.70 2.63 GWA GWA Grp .................... 2.67 +7 4261 2.67 2.68 18.00 f 1.14 .18 6.74 20.60 13.0 5.735 4.165 4.39 4.32 TAH Tabcorp Hldgs ............. 4.34 +5 50303 4.33 4.34 21.00 f .09 -2.12 4.84 1.90 228.4
4.80 2.89 3.75 3.58 HSN Hansen Tech................ 3.67 +9 3212 3.65 3.67 6.00 f 2.47 -.01 1.63 14.80 24.8 4.67 3.44 4.34 4.16 TGR Tassal Grp ................... 4.33 +13 3934 4.31 4.33 16.00 f 2.07 2.75 3.70 33.13 13.1
4.542 2.99 3.19 3.14 HVN Harvey Norman ............. 3.18 +2 21514 3.17 3.18 30.00 f 1.12 .03 9.43 33.71 9.4 6.47 ▲ 4.11 6.47 6.28 TNE Technology One............. 6.45 +22 17654 6.44 6.45 9.02 p 1.79 .43 1.40 16.14 40.0
2.59 1.71 2.30 2.25 HSO Healthscope................. 2.29 +3 99127 2.28 2.29 6.70 .78 .34 2.93 5.20 44.0 3.785 2.60 2.98 2.915 TLS Telstra Corp ................. 2.98 +5 196639 2.97 2.98 15.00 f 2.00 .49 5.03 30.00 9.9
3.42 2.74 3.19 3.15 HPI Hotel Prop Inv ............... 3.17 +1 617 3.16 3.17 19.60 1.69 2.79 6.18 33.15 9.6 13.78 6.82 10.33 10.00 A2M The A2 Milk Company ...... 10.33 +52 41770 10.28 10.33 - - .67 - 24.76 41.7
2.326 1.145 1.845 1.74 HT1 HT&E ......................... 1.835 +7.5 2126 1.825 1.835 7.00 f - .42 3.81 -34.49 - 6.395 4.255 4.495 4.41 SGR The Star Entertain........... 4.49 +11 29914 4.48 4.49 20.50 f .85 2.10 4.57 17.50 25.7
15.40 9.02 15.18 14.01 HUB HUB24 ....................... 14.90 +101 2939 14.90 15.12 - - .42 - 12.27 121.4 9.65 5.03 7.55 7.26 TPM TPG Telecom ................ 7.55 +36 11904 7.55 7.56 4.00 f 10.70 -1.21 .53 42.80 17.6
11.44 5.56 9.44 9.15 IEL IDP Education.............. 9.26 +12 3526 9.23 9.26 15.00 p 1.37 -.15 1.62 20.59 45.0 5.77 3.92 5.75 5.665 TME Trade Me Grp................ 5.73 +5 6191 5.73 5.74 18.06 1.24 -.17 3.15 22.32 25.7
12.20 7.62 8.38 8.06 ILU Iluka Res ..................... 8.19 +12 18440 8.18 8.19 35.00 f .24 1.80 4.27 8.50 96.4 12.905 10.62 11.575 11.37 TCL Transurban Grp ............. 11.41 +2 30577 11.41 11.42 56.00 p .41 2.83 4.91 22.70 50.3
1.40 .86 1.227 1.175 IMD Imdex ........................ 1.21 +4 4056 1.205 1.21 -f - .34 - 5.73 21.1 20.20 13.38 14.73 14.41 TWE Treasury Wine ............... 14.66 +51 22477 14.66 14.67 32.00 f 1.55 3.29 2.18 49.70 29.5
3.33 2.23 3.04 2.91 IMF IMF Bentham................ 3.01 +8 11253 2.99 3.01 7.00 f - .27 2.33 -6.40 - 15.17 11.73 ▼ 11.90 11.73 URW Unibail Rodamco Wfld.... 11.76 -11 6687 11.75 11.77 - - - - 47.66 24.7
4.28 3.30 3.83 3.75 IPL Incitec Pivot ................. 3.79 +3 48016 3.79 3.80 10.70 p 1.17 1.04 2.82 12.50 30.3 2.92 2.36 2.71 2.68 VCX Vicinity Centres ............ 2.71 +4 67486 2.70 2.71 16.30 1.92 2.97 6.01 31.31 8.7
5.735 3.56 4.11 3.91 IGO Independence Grp.......... 4.10 +30 28544 4.09 4.10 3.00 f 2.99 3.03 .73 8.98 45.7 2.87 1.86 1.995 1.92 VLW Villa World ................... 1.99 +6 1378 1.985 1.99 18.50 f 1.86 2.44 9.30 34.40 5.8
2.80 2.45 2.71 2.68 IDR Industria REIT ............... 2.68 +2 284 2.68 2.70 16.65 1.78 2.70 6.21 29.56 9.1 3.987 1.73 2.565 2.47 VRL Village Roadshow........... 2.51 +6 1517 2.51 2.53 -f - .80 - .14 1792.9
.75 .44 .485 .455 IFN Infigen Energy ............... .475 +1 52135 .47 .48 - - .48 - 4.80 9.9 5.93 4.60 4.99 4.70 VRT Virtus Health................. 4.99 +9 2556 4.92 4.99 26.00 f 1.47 -2.26 5.21 38.26 13.0
1.39 .765 1.215 1.18 IFM Infomedia.................... 1.20 +3 4798 1.18 1.21 1.70 f 2.45 .03 1.42 4.16 28.8 2.51 1.66 2.002 1.952 VEA Viva Energy Grp ............. 2.00 +2.5 22613 1.99 2.00 - - - - - -
3.22 2.60 3.08 3.05 INA Ingenia Grp .................. 3.05 -1 2474 3.05 3.06 10.75 1.53 2.57 3.52 16.50 18.5 2.28 1.94 2.11 2.08 VVR Viva Energy Reit............. 2.11 +4 12478 2.10 2.11 13.20 1.87 2.20 6.26 24.69 8.5
4.535 3.25 4.46 4.37 ING Inghams Grp ................ 4.44 +5 15774 4.43 4.44 -f - .70 - 30.81 14.4
8.651 6.724 7.42 7.23 IAG Insurance Aust Grp ......... 7.26 -2 34368 7.24 7.26 33.86 f 1.18 1.46 4.66 39.91 18.2 3.62 2.11 3.535 3.37 VOC Vocus Grp ................... 3.49 +14 29534 3.49 3.50 -f - .39 - 9.81 35.6
4.12 1.72 1.90 1.82 IRI Integrated Research........ 1.86 +2 8979 1.85 1.865 6.50 f 1.72 .21 3.49 11.19 16.6 4.89 2.95 3.32 3.14 WGN Wagners Hld Co............ 3.16 +3 1530 3.16 3.21 -f - .37 - 17.10 18.5
5.59 4.13 5.59 5.58 IOF Investa Office Fd ............ 5.58 - 3816 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 17.735 9.03 12.52 12.00 WEB Webjet ....................... 12.52 +44 6805 12.47 12.52 20.00 f 1.80 1.18 1.60 36.02 34.8
17.79 11.24 12.125 11.76 IVC InvoCare ..................... 11.95 +18 4150 11.94 11.96 45.00 f 1.55 .43 3.77 69.90 17.1 2.06 1.305 1.72 1.68 WBA Webster...................... 1.70 -3.5 182 1.70 1.735 3.00 f 2.53 .86 1.76 7.60 22.4
.525 .20 .24 .215 INR ioneer ........................ .24 +1 50475 .215 .24 - - - - -.21 - 37.694 28.779 32.21 31.55 WES Wesfarmers.................. 31.71 +12 34055 31.68 31.71 223.00 f .47 4.33 7.03 105.84 30.0
11.38 6.605 7.215 6.97 IFL IOOF Hldgs .................. 7.18 +28 15300 7.18 7.19 54.00 f .49 1.60 7.52 26.40 27.2 3.93 2.04 2.365 2.23 WSA Western Areas............... 2.36 +18 22396 2.35 2.36 2.00 f 2.17 1.83 .85 4.34 54.4
6.13 3.22 5.79 5.45 IPH IPH ........................... 5.70 +4 4876 5.69 5.71 22.50 p .92 .09 3.95 20.79 27.4 1.855 .96 ▼ 1.03 .96 WGX Westgold Res ............... 1.01 +1.5 3429 1.01 1.025 - - 1.12 - -.34 -
14.20 9.17 11.59 11.39 IRE IRESS ........................ 11.56 +21 2197 11.53 11.56 44.00 p .83 -.88 3.81 36.64 31.6 31.79 24.94 26.33 26.03 WBC Westpac Banking ........... 26.25 +28 50815 26.23 26.25 188.00 f 1.26 15.39 7.16 237.50 11.1
2.35 1.955 2.13 2.09 IGL IVE Grp....................... 2.13 +4 5706 2.10 2.13 15.50 f 1.16 .20 7.28 18.00 11.8 5.95 3.73 4.48 4.295 WHC Whitehaven Coal............ 4.45 +19 55686 4.44 4.46 27.00 1.97 3.38 6.07 53.20 8.4
24.19 14.90 16.27 15.91 JHX James Hardie Ind .......... 16.15 +15 13571 16.14 16.15 42.35 1.35 1.74 2.62 57.18 28.2 25.00 9.18 19.90 19.14 WTC Wisetech Global ............ 19.88 +118 6952 19.86 19.89 2.70 f 5.15 -.03 .14 13.90 143.0
52.39 31.16 32.30 31.79 JHG Janus Henderson ........... 32.15 +60 8722 32.14 32.15 186.71 3.40 1.60 5.81 634.37 5.1 39.38 28.38 32.21 31.29 WPL Woodside Pet ............... 32.16 +110 26995 32.14 32.16 135.41 f 1.17 24.84 4.21 158.40 20.3
2.22 1.07 1.18 1.137 JHC Japara Healthcare .......... 1.17 -1 6436 1.165 1.175 7.75 p 1.13 .16 6.62 8.78 13.3 31.48 26.16 29.32 28.89 WOW Woolworths Grp............. 29.15 +23 30251 29.10 29.16 93.00 f 1.43 3.06 3.19 132.60 22.0
29.47 21.99 23.60 23.19 JBH JB Hi-Fi ...................... 23.40 +23 5661 23.38 23.42 132.00 f 1.54 .73 5.64 203.09 11.5 20.028 12.815 14.01 13.45 WOR WorleyParsons.............. 14.01 +81 40094 14.00 14.01 25.00 .93 -.25 1.78 23.30 60.1
.43 .275 .29 .28 JMS Jupiter Mines................ .285 - 9756 .285 .29 - - .27 - 5.56 5.1 1.085 .49 .625 .58 WPP WPP AuNZ .................. .60 -2 1145 .59 .60 6.50 f 1.20 -.48 10.83 7.80 7.7
1.48 .88 1.01 .965 KAR Karoon Gas Aust........... 1.00 +5 7124 .995 1.005 - - - - -74.03 - 52.57 25.825 41.60 40.35 XRO Xero.......................... 40.92 +104 5701 40.80 41.00 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.14 6.14 ONT 1300 Smiles ................ 6.14 -10 20 6.10 6.20 24.00 f 1.34 .42 3.91 32.20 19.1 .015 .002 .004.003..... BLY Boart Longyear .004 +.1 11769 .003 .004 - - -.03 - 9.64 .0
.54 .205 .26 .255 14D 1414 Degrees............... .255 -1 881 .255 .26 - - - - - - .007 .001 .001 .001 BLYO war sep24 .................. .001 - 1260 .001 .002 - - - - - -
.295 .07 - - 14DO opt aug20 .................. .08 - - .06 .10 - - - - - - .72 .32 .535 .50 BDA Bod Australia ............... .505 -3 2480 .505 .51 - - .05 - -7.18 -
.062 .026 .026 .026 1ST 1st Grp ...................... .026 - 830 .025 .028 - - -.01 - -2.24 - .315 .29 - - BAH Bojun Agriculture........... .29 - - .30 - - - .53 - 2.99 9.7
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .275 .135 .16 .155 BOL Boom Logistics............. .16 - 10819 .16 .165 - - - - -.33 -
1.10 .915 .985 .975 TGP 360 Capital Grp............. .985 +.5 762 .975 .985 5.75 1.36 .97 5.84 7.80 12.6 8.22 4.98 5.30 5.15 BLD Boral......................... 5.28 +18 54949 5.28 5.29 26.50 p 1.42 1.99 5.02 37.62 14.0
1.32 1.155 - - TOT 360 Capital Total Re........ 1.225 - - 1.225 1.24 9.75 .38 1.19 7.96 3.70 33.1 .21 .057 .081 .078 BOT Botanix Pharma ............ .081 +.3 3335 .078 .081 - - .02 - -2.26 -
1.76 1.025 - - 3PL 3P Learning ................. 1.15 - - 1.14 1.15 -f - - - -13.42 - .66 .28 - - BHL Boyuan ...................... .31 - - .21 .29 - - .15 - .92 33.7
.13 .036 .049 .046 4DS 4DS Memory ............... .046 -.1 39842 .046 .047 - - - - -.60 - .003 .001 .002 .001 BPH BPH Energy ................. .001 - 19925 .001 .002 - - - - -.20 -
.93 .335 .43 .42 5GN 5G Nets ..................... .42 -1 390 .405 .43 - - .03 - -.98 - .12 .031 - - BRC Brain Res.................... .037 - - - - - - .01 - -6.38 -
.071 .031 - - 8CO 8common .................. .046 - - .035 .043 - - - - -1.00 - .24 .11 .135 .125 BRN Brainchip.................... .125 - 7154 .125 .13 - - .02 - -2.34 -
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .012 - - - - - - 11.75 8.58 10.44 10.19 BXB Brambles.................... 10.26 -1 35299 10.26 10.27 29.00 p 2.19 1.82 2.83 63.59 16.1
2.00 .038 - - 8VI 8VIC Hldgs.................. .60 - - - .60 - - .21 - 1.98 30.3 4.76 1.625 3.92 3.79 BVS Bravura Solution ........... 3.90 +19 8247 3.90 3.91 - - -.01 - 13.00 30.0
.105 .014 - - 9SP 9 Spokes Int................ .023 - - .021 .023 - - .01 - -3.49 - 14.175 10.38 11.18 10.90 BRG Breville Grp ................. 11.16 +19 1985 11.15 11.16 33.00 p 1.36 1.31 2.96 45.00 24.8
.29 .049 .072 .068 NNW 99 Wuxian................... .068 - 1154 .067 .068 - - .04 - -.14 - 17.69 13.91 16.98 16.36 BKW Brickworks.................. 16.93 +60 2804 16.91 16.95 54.00 f 2.18 .12 3.19 117.50 14.4
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .48 .75 f 3.33 .23 1.53 2.50 19.6
2.72 1.62 2.28 2.14 A2B A2B Aust .................... 2.17 -3 713 2.15 2.20 8.00 f - .86 3.69 -1.84 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
4.26 3.12 3.26 3.21 ABP Abacus Prop Grp ........... 3.23 +6 5476 3.21 3.23 18.00 2.34 3.18 5.57 42.18 7.7 .29 .045 .055 .05 BEE Broo ......................... .05 - 2300 .053 .055 - - - - -.69 -
.52 .17 .24 .24 ABT Abundant Produce ......... .24 - 29 .23 .24 - - .07 - -4.00 - .39 .245 .25 .25 BSA BSA.......................... .25 -1 100 .25 .26 1.00 f .37 .05 4.00 .37 67.6
.55 .33 - - AKG Academies A’asia .......... .45 - - .435 .45 1.50 f 2.20 .03 3.33 3.30 13.6 .24 .13 - - BTC BTC Health.................. .15 - - .15 .17 - - .02 - -1.14 -
1.71 .76 1.35 1.295 AX1 Accent Grp.................. 1.34 +5.5 11852 1.33 1.345 6.75 f 1.22 .09 5.04 8.23 16.3 1.055 .44 .485 .47 BUB Bubs Aust ................... .47 - 4609 .47 .48 - - - - -19.82 -
.565 .008 .49 .47 ACF Acrow Formwork ........... .47 -.5 2420 .46 .47 .50 38.56 - 1.06 19.28 2.4 .375 .084 .11 .105 BUD Buddy Platform............. .11 +.5 9338 .105 .11 - - .02 - -1.29 -
.32 .14 .19 .185 ACR Acrux ........................ .185 -.5 622 .185 .19 -f - .18 - -8.52 - .365 .25 - - BUG Buderim Grp ................ .25 - - .25 .32 - - .40 - -21.40 -
.066 .039 .047 .044 ACW Actinogen Medical ......... .046 +.2 71728 .045 .046 - - .01 - -.88 - .16 .044 .044 .044 BIQ BuildingIQ................... .044 - 38 .045 .05 - - - - -2.45 -
.028 .004 ▼ .007 .004 ACWOB opt mar19 .................. .007 +.1 20678 .005 .007 - - - - - - 3.63 2.87 3.57 3.50 BWP BWP Tr ...................... 3.54 +5 9697 3.54 3.55 17.81 1.60 2.85 5.03 28.50 12.4
2.55 .60 .65 .625 ADA Adacel Tech................. .64 +2 3033 .635 .64 4.50 2.36 .29 7.03 10.64 6.0 8.19 2.495 3.50 3.24 BWX BWX ......................... 3.43 +13 4072 3.39 3.44 7.45 f 2.28 .06 2.17 17.00 20.2
2.71 1.525 1.955 1.805 ADH Adairs........................ 1.945 +12.5 4988 1.91 1.945 13.50 f 1.36 .06 6.94 18.40 10.6 .995 .62 .77 .77 CXL Calix......................... .77 - 168 .76 .77 - - - - - -
.40 .20 .26 .255 1AD AdAlta ....................... .26 - 200 .23 .26 - - .04 - -3.81 - 4.55 2.10 2.48 2.43 CAN Cann Grp.................... 2.45 - 709 2.45 2.50 - - .62 - -3.80 -
.015 .006 - - AAU Adcorp Aust ................ .009 - - .009 .01 - - -.02 - -1.16 - .30 .11 .13 .12 CP1 CannPal Animal ............ .12 -1 103 .115 .12 - - .05 - -2.02 -
7.07 5.07 5.40 5.17 ABC Adelaide Brighton .......... 5.39 +21 10685 5.37 5.39 21.00 f 1.44 1.43 3.90 30.30 17.8 2.50 .16 1.90 1.75 CAG Cape Range ................ 1.795 +4.5 621 1.795 1.80 - - - - -.05 -
.20 .045 ▼ .047 .045 ADR Adherium.................... .045 -.4 763 .042 .047 - - .07 - -5.40 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.40 .047 .057 .048 AHZ ADMEDUS .................. .052 +.4 45672 .052 .056 - - .02 - -6.12 - .34 .225 .285 .28 CAJ Capitol Health .............. .28 - 290 .28 .285 .80 f - .03 2.86 -1.36 -
.002 .002 .002 .002 AHZRA rts06decd .................. .002 - 679 .002 .004 - - - - - - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.06 .02 .05 .047 ADJ Adslot ....................... .048 +.1 5384 .047 .048 - - - - -.91 - .724 .33 .37 .37 CG1 Carbonxt Grp ............... .37 -4.5 100 .37 .40 - - - - - -
.006 .001 .002 .002 ABV Adv Braking Tech........... .002 - 20000 .001 .002 - - - - -.07 - .047 .019 .033 .03 CDX CardieX...................... .033 +.3 3920 .033 .035 - - .01 - -1.00 -
1.04 .45 .89 .89 ANO Advance Nanotek .......... .89 - 106 .885 .89 - - .08 - 5.29 16.8 .024 .005 - - CDXO opt nov21 .................. .016 - - .018 .021 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .67 - - .67 .75 4.20 f 1.27 .17 6.27 5.35 12.5 1.525 .905 1.075 1.015 CDD Cardno ...................... 1.05 -3 5149 1.015 1.06 -f - .47 - -2.97 -
.065 .04 - - AER Aeeris........................ .064 - - .056 .065 - - - - .09 71.1 8.39 7.20 7.75 7.62 CDP Carindale Prop.............. 7.62 -13 16 7.62 7.76 40.20 p .96 8.14 5.28 38.56 19.8
.28 .12 .20 .19 AEI Aeris Environmental........ .19 +1 633 .18 .195 - - - - -2.05 - .044 .007 .007 .007 CCE Carnegie Cln Energy ....... .007 - 87045 .007 .008 - - - - -2.39 -
2.41 1.96 - - AFP AFT Pharmaceuticals ...... 1.99 - - - - - - .04 - -9.71 - 16.45 11.05 12.15 11.97 CAR Carsales.com............... 12.08 +21 5791 12.08 12.09 44.20 f 1.73 -1.33 3.66 76.30 15.8
23.00 4.90 14.97 14.06 APT Afterpay Touch ............. 14.06 -36 21979 14.06 14.09 - - .51 - -4.00 - .411 .25 .26 .255 CCV Cash Converters ........... .26 +.5 6267 .255 .26 -f - .30 - 4.55 5.7
26.52 17.44 19.18 18.79 AGL AGL Energy ................. 19.08 +27 19074 19.08 19.10 117.00 p 2.07 7.81 6.13 242.00 7.9 2.06 .975 1.05 1.005 CAT Catapult Grp Int ............ 1.005 -1 412 1.005 1.015 - - .15 - -10.00 -
.075 .032 .042 .042 AGJ Agricultural Land ........... .042 - 125 .042 .079 - - .11 - .59 7.1 .047 .009 .016 .015 CT1 CCP Tech ................... .015 - 1681 .015 .016 - - - - -.89 -
.038 .01 .012 .012 AHL AHALife Hldgs .............. .012 - 1060 .011 .012 - - .01 - -.70 - 6.64 4.92 5.25 5.10 CWP Cedar Woods Prop......... 5.14 -7 215 5.14 5.30 30.00 f 1.80 4.44 5.84 53.90 9.5
1.895 1.57 1.845 1.80 APW AIMS Prop Sec Fund....... 1.80 +1 96 1.80 1.845 2.76 11.39 2.37 1.53 31.43 5.7 .57 .29 .31 .30 CDY Cellmid ...................... .31 +1 47 .28 .31 - - - - -6.74 -
2.20 .72 ▼ .765 .72 AGI Ainsworth Game Tech ..... .74 -2.5 6451 .735 .74 4.00 f 2.50 .93 5.41 10.00 7.4 .52 .32 - - CLT Cellnet Grp.................. .40 - - .38 .45 1.25 8.56 .32 3.13 10.70 3.7
3.25 2.40 2.91 2.86 AIZ Air New Zealand............ 2.91 - 228 2.91 2.92 20.28 1.57 1.64 6.97 31.83 9.1 .57 .096 .13 .13 CAF Centrepoint Alliance ....... .13 +.5 465 .125 .13 2.40 f - .08 18.46 -4.25 -
.638 .03 .035 .034 AXP Airxpanders................. .034 -.2 3247 .034 .035 - - .01 - -12.46 - 1.49 1.266 1.33 1.305 CNI Centuria Capital ............ 1.32 - 1551 1.30 1.34 8.20 p 2.41 .77 6.21 19.80 6.7
.539 .25 .29 .29 AJL AJ Lucas Grp ............... .29 - 1683 .275 .30 - - .19 - -2.50 - 3.00 2.39 2.92 2.82 CIP Centuria Ind REIT........... 2.86 +4 1083 2.86 2.88 19.15 2.12 2.56 6.70 40.60 7.0
.026 .008 - - ACL Alchemia .................... .01 - - .01 .012 - - .01 - -.12 - 2.559 2.194 2.40 2.38 CMA Centuria Metropol.......... 2.40 +2 2941 2.39 2.40 18.10 2.07 2.49 7.54 37.40 6.4
.065 .034 .049 .048 ALC Alcidion Grp................. .049 +.3 520 .047 .049 - - - - -.34 - .335 .12 - - CFO CFOAM...................... .175 - - .155 .17 - - .04 - -4.58 -
5.825 4.70 5.15 4.90 LEP ALE Prop Grp ............... 4.91 -19 841 4.91 4.95 20.80 1.84 3.17 4.24 38.36 12.8 14.42 9.23 10.07 9.60 CGF Challenger .................. 10.04 +52 38219 10.03 10.04 35.50 f 1.52 4.81 3.54 54.00 18.6
.405 .105 .12 .115 AJX Alexium Int Grp ............. .12 +1 1238 .11 .12 - - .02 - -1.65 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .20 .21 - - .06 - -.64 - 1.38 .071 .079 .077 CCA Change Financial........... .077 -.1 722 .076 .078 - - .02 - -16.78 -
2.54 1.50 2.48 2.44 AQZ Alliance Aviation............ 2.46 +1 1858 2.44 2.46 8.80 f 1.67 1.27 3.58 14.72 16.7 .063 .035 .056 .056 CWL Chant West ................. .056 -.3 35 .055 .06 - - - - -1.50 -
9.40 6.31 7.57 7.29 ALQ ALS .......................... 7.52 +28 20181 7.51 7.52 20.00 p 1.48 .20 2.66 29.63 25.4 .22 .004 - - CHP Chapmans .................. .006 - - .005 .006 - - .02 - -11.50 -
.083 .028 .047 .047 1AG Alterra ....................... .047 - 100 .046 .049 - - .04 - -1.63 - .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
.755 .32 ▼ .34 .32 AGH Althea Grp................... .325 -1 3868 .325 .33 - - - - - - 2.99 2.56 2.95 2.90 CQE Charter Hall Edu Tr ......... 2.95 +5 1516 2.92 2.95 15.32 2.64 2.78 5.19 40.51 7.3
30.51 12.35 23.99 23.10 ALU Altium........................ 23.86 +121 5485 23.86 23.88 27.00 1.45 1.08 1.13 39.05 61.1 7.29 5.43 7.11 7.00 CHC Charter Hall Grp ............ 7.09 +10 12309 7.09 7.10 31.80 p 1.69 3.82 4.49 53.70 13.2
1.235 .89 1.035 1.00 AMA AMA Grp .................... 1.035 +2.5 1953 1.025 1.035 2.50 f 1.17 -.06 2.42 2.93 35.3 4.60 3.61 4.56 4.50 CQR Charter Hall Retail .......... 4.55 +3 14552 4.54 4.55 28.20 1.28 4.22 6.20 36.22 12.6
2.25 .70 1.125 1.065 AYS Amaysim Au ................ 1.11 - 2891 1.09 1.12 5.10 f .25 -.69 4.59 1.30 85.4 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 4.73 3.41 4.53 4.45 CNU Chorus ...................... 4.49 +2 5200 4.47 4.49 20.32 .90 1.63 4.53 18.34 24.5
.17 .115 .115 .115 AMB Ambition Grp ............... .115 -.5 21 .115 .12 -f - .18 - -.06 - 4.52 3.70 4.20 4.13 CLW Charter Hall Long W........ 4.19 +6 1627 4.18 4.20 - - 4.05 - 37.69 11.1
15.87 12.665 13.54 13.22 AMC Amcor ....................... 13.30 -13 60658 13.30 13.31 58.82 1.44 -1.68 4.42 84.70 15.7 52.70 39.60 42.65 40.51 CIM Cimic Grp ................... 42.25 +165 4342 42.24 42.25 145.00 f 1.58 3.11 3.43 228.80 18.5
5.47 2.28 2.50 2.41 AMP AMP ......................... 2.49 +6 97956 2.48 2.49 24.50 p .73 1.30 9.84 18.00 13.8 .092 .011 - - CRO Cirralto ...................... .015 - - .013 .015 - - - - -2.44 -
1.35 .23 .245 .245 ATX Amplia Therapeutics ....... .245 +1.5 20 .24 .28 - - .10 - -19.00 - .024 .014 .017 .017 CNW Cirrus Networks ............ .017 -.1 1656 .016 .017 - - - - .34 5.0
.009 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.08 - 1.455 .10 1.185 1.12 CCX City Chic Collective ........ 1.185 +6.5 537 1.155 1.20 -f - .14 - -4.84 -
1.80 .375 - - ANR Anatara LifeSc.............. .445 - - .31 .435 - - .17 - -7.00 - .82 .499 .505 .505 CVL Civmec ...................... .505 -5.5 6 .50 .505 -f - - - - -
.22 .125 .15 .145 AS1 Angel Seafood.............. .15 +.5 948 .145 .15 - - - - - - .11 .044 - - CND Clarius Grp.................. .052 - - .052 .08 - - .15 - -2.86 -
.12 .012 .105 .098 AB1 Animoca Brands............ .10 +.2 59485 .10 .105 - - .01 - -.79 - 3.16 1.67 1.84 1.80 CL1 Class ........................ 1.82 +2 711 1.815 1.82 5.00 f 1.48 .19 2.75 7.39 24.6
29.64 22.07 23.69 22.94 ANN Ansell ........................ 23.51 +70 7062 23.50 23.54 60.01 7.59 4.82 2.55 455.67 5.2 1.195 1.15 1.175 1.15 CSSDA Clean Seas.................. 1.165 +1.5 429 1.15 1.165 - - .82 - 4.40 26.5
.013 .002 - - ATT Ante Real Estate Tst........ .009 - - .008 .15 - - -.02 - -13.63 - 1.69 .375 .44 .415 CLQ Clean TeQ Hldgs............ .425 +1 12742 .42 .43 - - .33 - -2.57 -
.027 .01 .017 .016 ADO Anteo Diagnostics.......... .016 -.2 52031 .015 .016 - - - - -.31 - 2.08 1.352 1.77 1.715 CWY Cleanaway Waste .......... 1.73 +3 38299 1.725 1.73 2.50 f 2.24 .10 1.45 5.60 30.9
.094 .017 .033 .032 ANP Antisense Therapeut....... .032 - 9433 .032 .033 - - .01 - -1.20 - 1.845 .785 .88 .86 CVW Clearview Wealth........... .88 - 927 .86 .88 3.00 f 1.44 .65 3.41 4.33 20.3
.04 .005 .015 .015 ANPOB opt dec19 .................. .015 +.1 1024 .015 .02 - - - - - - .83 .11 .34 .30 CPV ClearVue Tech .............. .325 +4 5504 .32 .34 - - - - - -
30.39 24.68 27.10 26.70 ANZ ANZ Banking Grp........... 26.72 -8 51129 26.71 26.75 160.00 f 1.39 18.47 5.99 221.60 12.1 .55 .46 .475 .475 CIW Clime Invest................. .475 -.5 10 .475 .48 3.00 f .63 .16 6.32 1.90 25.0
8.99 6.67 6.92 6.80 APE AP Eagers................... 6.87 +1 443 6.85 6.87 36.50 f 1.44 2.26 5.31 52.60 13.1 24.10 7.22 18.16 17.10 CUV Clinuvel Pharmac .......... 17.60 +60 68 17.51 17.60 2.00 13.85 .82 .11 27.70 63.5
10.29 7.59 9.05 8.79 APA APA Grp ..................... 8.91 +11 16996 8.90 8.91 45.00 p .52 -.04 5.05 23.30 38.2 1.81 .61 1.50 1.437 CLV Clover ....................... 1.48 +3.5 1400 1.47 1.48 1.75 f 2.62 .22 1.18 4.59 32.2
.94 .46 .50 .495 AHX Apiam Animal Health....... .495 - 463 .49 .535 1.60 f 2.01 -.06 3.23 3.21 15.4 1.55 1.29 - - CMI CMI .......................... 1.43 - - 1.43 1.48 6.00 f 2.26 1.24 4.20 13.53 10.6
.475 .365 .445 .445 APD APN Prop Grp............... .445 +.5 513 .44 .45 2.25 f 2.05 .38 5.06 4.62 9.6 .67 .385 .47 .45 CGR CML Grp .................... .46 +.5 5705 .45 .46 1.50 f 1.23 .12 3.26 1.85 24.9
2.10 1.135 1.255 1.24 ATL Apollo Tourism.............. 1.25 - 1508 1.24 1.28 - - .42 - 10.63 11.8 .295 .10 - - CA8 CoAssets.................... .11 - - .11 .115 - - .06 - 1.09 10.1
16.00 7.03 14.36 14.03 APX Appen ....................... 14.26 +36 6521 14.25 14.26 7.00 f 2.78 -.08 .49 19.45 73.3 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.165 .022 .025 .024 AD1 ApplyDirect ................. .024 - 792 .024 .031 - - .01 - -2.65 - 10.50 8.06 8.85 8.67 CCL Coca-Cola Amatil .......... 8.75 +11 40087 8.75 8.76 47.00 p 1.34 .47 5.37 63.10 13.9
.051 .02 .03 .029 AQS Aquis Entertain ............. .029 +.9 2394 .029 .045 - - -.09 - -6.35 - 221.44 155.22 176.40 171.38 COH Cochlear .................... 173.00 +372 1677 172.77 173.00 300.00 f 1.42 4.61 1.73 427.30 40.5
23.94 16.33 17.38 17.07 ARB ARB.......................... 17.34 +47 1721 17.33 17.35 37.00 f 1.74 3.50 2.13 64.30 27.0 3.39 1.965 3.05 2.96 CDA Codan ....................... 3.01 +5 275 3.01 3.07 8.50 f 2.75 .27 2.82 23.40 12.9
.205 .115 .14 .14 AR9 archTIS ...................... .14 - 60 .10 .135 - - - - - - .96 .50 - - CGS CogState.................... .65 - - .605 .64 - - .08 - -.68 -
2.10 1.40 - - AAD Ardent Leisure Grp ......... 1.49 - - - - 8.50 - .79 5.70 -19.32 - 13.37 11.26 ▼ 11.64 11.26 COL Coles Grp ................... 11.62 -9 70416 11.59 11.62 - - - - - -
1.635 ▲ 1.45 1.635 1.51 ALG Ardent Leisure .............. 1.62 +12.5 4402 1.54 1.63 - - - - - - .037 .013 .014 .014 CL8 Collaborate Corp........... .014 - 1742 .014 .015 - - - - -.48 -
2.48 2.12 2.43 2.39 ARF Arena REIT .................. 2.41 +1 1044 2.40 2.41 12.97 1.88 1.97 5.38 24.33 9.9 1.695 1.20 1.365 1.335 CLH Collection House ........... 1.34 -2 846 1.34 1.355 7.80 f 2.46 1.26 5.82 19.20 7.0
.80 .62 - - ARA Ariadne Aust ................ .64 - - .64 .70 2.00 p 3.82 .88 3.13 7.64 8.4 7.35 4.95 7.34 7.18 CKF Collins Foods ............... 7.25 -10 3762 7.22 7.25 18.00 f 1.97 -.88 2.48 35.45 20.5
33.06 21.89 24.31 23.72 ALL Aristocrat Leisure .......... 24.19 +53 49657 24.18 24.19 46.00 f 1.85 -3.39 1.90 85.00 28.5 82.66 65.23 72.27 71.26 CBA C’wlth Bank of Aust ........ 71.55 +32 24762 71.55 71.60 431.00 f 1.24 33.10 6.02 534.31 13.4
.49 .20 .23 .23 AWN Arowana Intl................. .23 +.5 3 .21 .23 .30 f - .16 1.30 -7.20 - .275 .06 .07 .064 CCG CommsChoice ............. .064 +.3 800 .065 .08 - - -.01 - -6.71 -
3.72 2.05 2.20 2.13 ARQ ARQ Grp .................... 2.16 -3 612 2.10 2.16 7.00 f .39 -.76 3.24 2.75 78.5 .72 .32 - - CMP Compumedics.............. .385 - - .385 .41 - - .11 - 1.60 24.1
1.63 .62 .69 .65 AHY Asaleo Care ................. .665 +1 7666 .66 .665 10.00 p - - 15.04 -13.30 - 20.80 15.71 18.55 18.33 CPU Computershare............. 18.50 +35 14636 18.49 18.51 40.00 f 1.87 -2.91 2.16 74.64 24.8
.23 .05 - - AFA ASF Grp ..................... .073 - - .074 .09 - - - - .21 34.8 .029 .003 - - CIO Connected IO............... .003 - - .003 .004 - - - - -.79 -
.31 .16 - - ASH Ashley Services Grp ....... .28 - - .26 .27 2.50 f 1.33 .15 8.93 3.33 8.4 .013 .003 - - CXZ Connexion Media .......... .007 - - .006 .007 - - - - .07 10.0
2.16 1.75 - - AJD Asia Pacific Data ........... 1.94 - - - - 11.50 4.03 2.02 5.93 46.39 4.2 .13 .085 - - COG Consolidated Ops Gp...... .115 - - .11 .115 - - .03 - .37 31.1
.12 .05 - - AJJ Asian American Med ....... .12 - - .041 .12 - - .05 - .62 19.4 5.57 4.61 5.56 5.56 CEN Contact Energy ............. 5.56 +3 5 5.11 5.56 29.60 .57 4.11 5.32 16.88 32.9
1.065 .90 - - APZ Aspen Grp .................. .945 - - .935 .96 4.20 .20 1.19 4.44 .82 115.2 .70 .35 .435 .42 CGA Contango Asset ............ .435 +1.5 87 .37 .42 - - .28 - 8.80 4.9
.014 .008 - - ASP Aspermont .................. .011 - - .01 .011 - - .03 - -.05 - 2.97 2.59 2.80 2.78 CRR Conven Retail REIT ........ 2.79 +1 209 2.79 2.80 - - 2.87 - 20.28 13.8
.109 .02 - - AO1 AssetOwl.................... .022 - - .027 .034 - - .01 - -5.22 - 33.87 19.20 24.68 23.22 CTD Corporate Travel............ 24.62 +161 6837 24.62 24.63 36.00 p 2.01 3.33 1.46 72.40 34.0
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - .042 .022 .031 .031 COO Corum Grp .................. .031 - 200 .031 .032 -p - .03 - .10 31.0
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - 9.04 5.13 7.79 7.56 CGC Costa Grp ................... 7.60 -1 50266 7.59 7.62 13.50 f 2.67 .70 1.78 36.04 21.1
68.91 53.40 61.85 61.21 ASX ASX .......................... 61.59 +130 3227 61.57 61.62 216.30 f 1.06 7.79 3.51 230.00 26.8 .78 .47 .56 .56 CUP Countplus................... .56 - 9 .56 .58 1.00 f - .24 1.79 -.16 -
7.26 5.18 6.815 6.60 ALX Atlas Arteria................. 6.65 -5 19037 6.65 6.66 24.00 .29 -.22 3.61 6.96 95.5 .063 .015 .018 .018 CVT Covata....................... .018 -.2 3943 .017 .018 - - .01 - -1.30 -
.042 .016 .016 .016 ATP Atlas Pearls ................. .016 -.2 500 .015 .018 - - 6.20 - -.48 - .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
15.104 11.00 12.43 12.00 AUB AUB Grp..................... 12.20 - 12293 12.17 12.20 45.50 f 1.60 1.43 3.73 72.86 16.7 1.381 1.00 ▼ 1.03 1.00 CYG Coventry Grp ............... 1.00 -2.5 103 .90 1.04 -f - 1.30 - 15.10 6.6
6.885 5.71 6.76 6.65 AIA Auckland Intl Airport ....... 6.71 +3 2120 6.71 6.73 20.14 2.47 4.34 3.00 49.81 13.5 .225 .11 - - CGO CPT Global.................. .125 - - .125 .145 .25 f 8.36 .03 2.00 2.09 6.0
- - .50 .50 AVCDC Auctus Alt Inv ............... .50 - 50 .065 .45 - - - - - - 1.65 .755 .83 .83 CRD Credible Labs............... .83 -2 11 .81 .85 - - .20 - -5.41 -
4.32 2.05 3.66 3.60 AD8 Audinate .................... 3.66 +1 554 3.62 3.66 - - .27 - 4.20 87.1 23.99 14.58 19.89 19.31 CCP Credit Corp Grp ............ 19.81 +57 1102 19.79 19.82 67.00 f 2.02 5.99 3.38 135.10 14.7
25.40 11.10 17.895 17.50 AKP Audio Pixels................. 17.89 +4 29 16.85 17.90 - - - - -11.11 - .024 .005 .015 .013 CI1 Credit Intelligence.......... .015 +.1 6888 .015 .017 .12 - .01 8.00 -.03 -
.838 .185 .285 .275 AU8 AuMake Int.................. .28 - 2219 .275 .28 -f - .06 - -5.81 - 1.38 .395 .435 .42 CPH Creso Pharma .............. .425 +1 1265 .42 .43 - - .14 - -20.20 -
5.49 3.90 4.32 4.27 AZJ Aurizon Hldgs............... 4.29 +8 120556 4.28 4.29 27.10 p .89 2.30 6.32 23.99 17.9 .15 .075 - - CPHO opt aug20 .................. .15 - - .08 .14 - - - - - -
1.18 .335 .625 .565 A3D Aurora Labs................. .61 +2.5 2907 .60 .61 - - .09 - -9.13 - 1.152 .934 1.01 .995 CMW Cromwell Prop.............. 1.01 +2 52508 1.005 1.01 8.06 1.35 .96 7.98 10.88 9.3
.40 .085 .25 .25 A3DO opt apr20................... .25 - 43 .205 .25 - - - - - - .105 .014 .02 .016 CLI CropLogic................... .019 +.2 21877 .018 .02 - - .06 - -3.64 -
.25 .099 .13 .12 AHF Aust Dairy Farms ........... .125 - 1289 .125 .13 - - .10 - -1.80 - .145 .03 .042 .039 CM8 Crowd Mobile............... .04 +.2 13900 .039 .041 - - .02 - -11.71 -
1.86 .605 .72 .69 AC8 AusCann Gp ................ .705 +.5 2342 .70 .705 - - .05 - -2.81 - 14.59 11.43 11.92 11.78 CWN Crown Resorts.............. 11.92 +22 6479 11.91 11.92 60.00 p 1.35 5.26 5.03 81.16 14.7
1.955 1.505 1.575 1.545 AST AusNet Services............ 1.56 +1.5 56112 1.555 1.56 9.48 p .79 .83 6.08 7.46 20.9 .135 .048 - - CTE Cryosite ..................... .048 - - .048 .069 - - .04 - -2.65 -
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .02 .024 - - .03 - -.56 - .515 .16 .175 .16 CSV CSG ......................... .17 -.5 1140 .16 .17 - - .07 - -45.50 -
1.445 1.065 1.205 1.175 AAC Aust Agricult Co ............ 1.185 -1.5 5709 1.185 1.19 - - 1.50 - -22.39 - 232.69 138.92 184.24 181.23 CSL CSL .......................... 183.49 +609 8851 183.25 183.49 228.31 2.26 6.81 1.24 517.12 35.5
175.00 120.00 174.00 173.00 AEF Aust Ethical ................. 173.99 +109 5 173.50 173.99 400.00 f 1.17 11.92 2.30 466.67 37.3 5.905 2.85 3.11 3.00 CSR CSR.......................... 3.05 +5 54858 3.04 3.05 26.50 f .72 2.15 8.69 19.20 15.9
1.828 1.22 1.40 1.355 AFG Aust Finance Grp........... 1.36 +2 667 1.36 1.41 10.40 f 1.49 .43 7.65 15.50 8.8 1.195 .87 .87 .87 CLX CTI Logistics................ .87 - 2 .87 .90 4.00 f 1.40 .77 4.60 5.58 15.6
1.945 1.227 1.51 1.475 API Aust Pharmaceutical....... 1.505 +4 11955 1.505 1.51 7.50 f 1.31 .47 4.98 9.80 15.4 .099 .046 .054 .054 CV1 CV Check ................... .054 -.1 1191 .054 .059 - - .02 - -1.03 -
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 2.90 2.23 2.66 2.65 CVC CVC.......................... 2.66 +1 110 2.65 2.81 15.00 f 1.27 1.71 5.64 19.00 14.0
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - 6.36 3.335 3.63 3.52 CYB CYBG........................ 3.57 -5 46230 3.56 3.58 5.47 - 4.75 1.53 -35.69 -
2.90 2.18 2.70 2.70 AOF Aust Unity Off ............... 2.70 -9 18 2.70 2.80 15.65 4.00 2.67 5.80 62.58 4.3 .029 .006 .006 .006 CYQ Cycliq Grp................... .006 - 1004 .006 .007 - - .14 - -.50 -
.665 .44 .52 .507 AVG Aust Vintage ................ .52 +1 2895 .51 .52 1.50 f 1.87 .75 2.88 2.80 18.6 1.20 .85 1.15 1.135 CYC Cyclopharm................. 1.15 +1.5 850 1.12 1.15 1.00 - .17 .87 -.79 -
.055 .026 .043 .041 AWY Aust Whisky................. .041 -.4 650 .041 .045 - - .02 - -.69 - 1.58 .56 1.05 1.01 CYP Cynata Therapeutics....... 1.02 +2 322 1.02 1.03 - - .13 - -5.04 -
2.08 1.55 1.925 1.84 ASB Austal........................ 1.885 +3 6034 1.885 1.89 5.00 2.26 1.52 2.65 11.30 16.7 .94 .56 .77 .755 DNK Danakali .................... .755 - 284 .755 .77 - - - - -1.15 -
.30 .18 - - ANG Austin Engineer............. .23 - - .225 .23 -f - .16 - -2.06 - 2.03 1.31 1.545 1.535 DTL Data#3....................... 1.54 +1 163 1.54 1.545 8.20 f 1.11 .18 5.32 9.14 16.8
5.90 5.14 5.40 5.34 ABA Auswide Bank .............. 5.35 +2 41 5.35 5.36 34.00 f 1.26 4.47 6.36 42.82 12.5 .009 .002 .003 .003 DDT DataDot Tech ............... .003 +.1 3250 .002 .003 - - - - -.39 -
.16 .016 - - AIY Authorised Invest........... .025 - - .024 .025 - - .04 - -.23 - .014 .005 - - DW8 Dawine ...................... .006 - - .006 .007 - - - - -.36 -
.009 .004 .006 .006 AIYOB opt jun21 ................... .006 - 1400 .005 .007 - - - - - - .272 .112 .15 .15 DEM De.mem ..................... .15 - 220 .145 .16 - - .02 - -6.37 -
3.87 1.59 ▼ 1.705 1.59 AHG Automotive Hldgs .......... 1.68 +5 17059 1.68 1.685 16.30 f .60 .72 9.70 9.80 17.1 .038 .008 .013 .013 DSX Decimal Software .......... .013 - 62651 .013 .014 - - - - -.77 -
2.27 1.13 - - ASG Autosports Grp ............. 1.15 - - 1.14 1.20 -f - -.17 - 12.99 8.9 1.35 .65 .735 .71 DCG Decmil Grp.................. .725 +1.5 2584 .71 .735 -f - .75 - -3.54 -
.235 .095 .205 .195 AVA AVA Risk Grp................ .20 +3.5 5479 .185 .21 - - .05 - -1.86 - .011 .004 - - DLC Delecta ...................... .008 - - .007 .008 - - .01 - -.39 -
2.38 1.905 2.10 2.05 AVN Aventus Grp................. 2.09 +2 2240 2.08 2.09 16.30 1.69 2.38 7.80 27.50 7.6 .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
2.86 1.585 1.77 1.705 AOG Aveo Grp .................... 1.76 +6 28724 1.76 1.765 9.00 7.03 3.92 5.11 63.30 2.8 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.395 - - 1.39 1.44 4.50 f .40 .79 3.23 1.78 78.4
.142 .048 - - AVH Avita Medical ............... .082 - - .09 .083 - - .01 - -1.76 - .43 .22 - - DVN Devine ....................... .26 - - .26 .30 - - .66 - -16.85 -
.805 .53 .565 .545 AVJ AVJennings ................. .565 -.5 418 .555 .58 5.00 f 1.63 1.00 8.85 8.13 6.9 10.94 8.985 10.66 10.53 DXS DEXUS ...................... 10.63 +17 21020 10.62 10.63 47.80 p 3.56 9.64 4.50 169.95 6.3
.046 .031 .043 .043 AXI Axiom Prop ................. .043 -.1 635 .042 .044 - - - - 1.98 2.2 3.24 2.55 2.88 2.78 DDR Dicker Data ................. 2.83 - 1905 2.83 2.86 18.00 f 1.03 .30 6.36 18.56 15.2
.105 .054 .068 .068 AZV Azure Healthcare ........... .068 +.3 250 .065 .068 - - .04 - .51 13.3 .44 .06 .062 .06 DCC DigitalX ...................... .06 - 7861 .06 .062 - - - - .83 7.2
2.63 1.25 2.40 2.30 BBN Baby Bunting Grp ......... 2.33 +1 5510 2.32 2.35 5.30 f 1.30 .35 2.27 6.90 33.8 .157 .082 .093 .092 DXB Dimerix ...................... .092 -.2 2015 .09 .094 - - .04 - -2.88 -
.025 .001 .018 .018 BPP Babylon Pump & Power ... .018 - 280 .017 .018 - - - - -.13 - .155 .055 .076 .075 DCL DomaCom .................. .075 -.5 450 .07 .089 - - -.01 - -5.00 -
.005 .001 - - BPPOA opt mar19 .................. .001 - - - .001 - - - - - - 3.70 2.29 2.49 2.41 DHG Domain Hldgs Aus ......... 2.48 +7 9019 2.47 2.48 -p - -.35 - -1.55 -
13.00 9.39 10.075 9.935 BOQ Bank of Qld ................. 10.05 +12 13372 10.04 10.06 76.00 f 1.13 7.50 7.56 85.50 11.8 57.80 38.11 47.51 46.30 DMP Domino’s Pizza ............. 47.37 +138 2784 47.37 47.39 107.80 p 1.29 -5.70 2.28 139.40 34.0
7.85 5.42 6.45 6.28 BAP Bapcor ...................... 6.41 +27 10443 6.40 6.41 15.50 f 2.19 -.19 2.42 33.90 18.9 .365 .07 ▼ .087 .07 DNA Donaco Intl.................. .07 -1.1 29021 .07 .078 .50 - .14 7.14 -15.03 -
.075 .006 .022 .021 BD1 Bard1 Life Sciences........ .021 - 67906 .021 .022 - - - - -.26 - 1.50 .775 .94 .90 DFM Dongfang Modern Ag...... .94 +2.5 241 .94 .98 - - 1.14 - 21.56 4.4
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .235 - - - - -1.16 - .323 .058 - - DVL DorsaVi...................... .058 - - .064 .068 - - .03 - -2.22 -
1.79 1.245 1.285 1.285 BLX Beacon Lighting Grp ....... 1.285 +.5 55 1.28 1.39 5.00 f 1.82 .30 3.89 9.09 14.1 .245 .055 .08 .078 DTZ Dotz Nano................... .08 - 2980 .074 .08 - - .01 - -6.10 -
.25 .11 - - BCC Beam Commun............. - - .084 .17 - - .05 - -3.07 - 7.98 6.235 6.43 6.30 DOW Downer EDI ................. 6.39 +12 14436 6.38 6.39 27.00 p .45 .26 4.23 12.09 52.9
8.15 5.56 6.125 6.00 BGA Bega Cheese ............... 6.09 +16 4908 6.08 6.09 11.00 f 1.42 1.19 1.81 15.60 39.0 .325 .105 .24 .23 DTS Dragontail Systems ........ .23 -.5 1570 .23 .24 - - .02 - -4.57 -
1.145 .631 .96 .94 BFG Bell Financial Grp........... .96 +2 2829 .95 .97 8.25 f 1.13 .22 8.59 9.30 10.3 .24 .10 - - DN8 Dreamscape Netwk ........ .105 - - .10 .11 - - -.08 - .72 14.6
23.07 6.91 8.25 7.50 BAL Bellamys Aust .............. 8.20 +88 38714 8.18 8.21 -f - 1.48 - 39.20 20.9 .29 .125 .13 .125 DRO Droneshield ................. .13 - 456 .125 .13 - - .01 - -4.08 -
12.04 9.75 10.80 10.64 BEN Bendigo&Adelaide Bk ..... 10.75 +7 13645 10.75 10.76 70.00 f 1.28 8.16 6.51 89.90 12.0 .162 .027 .032 .03 DSE Dropsuite.................... .03 - 3326 .03 .033 - - - - -.44 -
.335 .125 .145 .145 BLT Benitec Biopharma ........ .145 +1 455 .145 .15 - - .06 - -7.00 - .165 .042 ▼ .049 .042 DTI DTI Grp ...................... .042 -.8 2200 .042 .049 - - .07 - -8.72 -
.295 .15 .17 .165 BFC Beston Global .............. .165 - 923 .165 .17 - - - - -2.84 - .60 .25 .47 .45 DUB Dubber Corp................ .47 - 3914 .45 .47 - - .04 - -9.19 -
1.105 .61 1.09 1.03 BYI Beyond Int’l ................. 1.03 - 102 1.03 1.105 - - .43 - -1.15 - 8.20 6.78 6.98 6.85 DLX DuluxGroup................. 6.91 +6 10466 6.91 6.92 28.00 f 1.41 .54 4.05 39.40 17.5
.92 ▲ .85 .92 .89 BIDDC BidEnergy................... .92 +3 2059 .91 .95 - - .04 - -4.48 - 1.72 1.35 - - DBF Duxton Broadacre.......... 1.575 - - 1.48 1.575 - - - - - -
2.30 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 1.70 1.125 1.175 1.15 DWS DWS ......................... 1.15 - 197 1.15 1.17 10.00 f 1.21 .01 8.70 12.10 9.5
.525 .255 .30 .30 BTH Bigtincan Hldgs ............ .30 -1 109 .30 .31 - - .07 - -3.89 - .415 .155 .16 .16 EHH Eagle Hlth Hldgs .......... .16 +.5 129 .16 .17 - - .19 - 1.54 10.4
3.27 1.965 2.35 2.21 BIN Bingo Ind.................... 2.23 +1 24434 2.23 2.24 -f - .38 - 10.00 22.3 1.32 .795 .86 .86 EAS Easton Invest ............... .86 - 12 .86 .90 2.00 f 2.75 -.06 2.33 5.51 15.6
.27 .098 .14 .135 BGT Bio-Gene Tech.............. .135 -2 1670 .135 .15 - - .05 - -2.41 - 21.50 15.85 20.40 20.29 EBO EBOS Grp................... 20.40 +90 1 19.50 21.50 56.37 p 1.60 -.33 2.76 90.34 22.6
.64 .125 .135 .13 BNO Bionomics .................. .13 - 6218 .13 .135 - - .02 - -5.00 - .33 .04 - - ECG eCargo Hldg ................ .145 - - .13 .145 - - .02 - -3.01 -
.445 .014 .175 .145 BIT Biotron ...................... .15 -.5 136166 .15 .155 - - - - -.40 - 4.24 1.657 2.56 2.50 ECX Eclipx Grp................... 2.55 +5 10170 2.54 2.56 16.00 f 1.24 .33 6.27 19.80 12.9
.325 .002 .12 .095 BITOB opt dec19 .................. .10 -.5 15232 .10 .105 - - - - - - 1.13 .96 - - EDC Eildon Capital............... .97 - - .98 1.005 -f - 1.05 - 7.90 12.3
.14 .028 - - BXN Bioxyne...................... .037 - - .03 .037 - - .01 - -.22 - 2.17 1.72 1.855 1.815 ENN Elanor Investors Grp ....... 1.835 -2.5 301 1.815 1.835 15.76 p - 1.63 8.59 -5.32 -
.22 .002 .19 .19 BIR BIR Financial................ .19 - 7 .185 .19 - - -.02 - -1.50 - 1.38 1.23 1.28 1.27 ERF Elanor Retail Prop .......... 1.28 +1 22 1.28 1.29 - - 1.50 - 17.83 7.2
178.00 116.01 128.23 125.10 BKL Blackmores ................. 127.95 +397 325 127.91 128.00 305.00 f 1.33 6.46 2.38 406.40 31.5 9.47 6.16 7.00 6.81 ELD Elders........................ 6.84 +8 8555 6.83 6.86 18.00 f 3.44 .86 2.63 62.00 11.0
1.08 .83 .94 .935 BWF Blackwall.................... .94 - 30 .865 .94 4.00 f 3.38 .49 4.26 13.50 7.0 3.35 2.31 2.73 2.65 EOS Electro Optic Sys ........... 2.65 -5 132 2.65 2.70 - - .90 - -1.54 -
1.55 1.28 1.465 1.425 BWR Blackwall Prop Tr ........... 1.425 +1.5 20 1.425 1.47 10.00 2.70 1.55 7.02 27.00 5.3 2.27 1.235 2.26 2.15 EXL Elixinol Global .............. 2.15 -5 2500 2.15 2.22 - - .18 - .12 1791.7
14.90 .965 1.10 1.03 BLA Blue Sky Alt Invest ......... 1.06 +3.5 2072 1.06 1.075 23.00 f - 1.97 21.70 -99.18 - 1.04 .545 .715 .70 ELX Ellex Medical Lasers ....... .71 +1 271 .70 .72 - - .36 - -3.75 -
.098 .04 .057 .055 BCT Bluechiip .................... .057 +.1 13751 .055 .057 - - - - -.64 - 8.51 3.51 5.48 5.03 ELO ELMO Software............. 5.08 -40 907 5.08 5.10 - - .51 - -5.29 -
.53 .25 .34 .335 BLG BluGlass .................... .34 +.5 1465 .34 .35 - - .04 - -.99 - 1.59 .385 .555 .525 ELS Elsight ....................... .555 +2 345 .49 .555 - - .09 - -5.72 -
Tables 3
INDUSTRIALS cont’d
14.10 12.50 - - EMB Embelton.................... 13.20 - - 12.80 - 50.00 f 2.60 7.54 3.79 130.00 10.2 .34 .14 .165.16 ...... INV InvestSMART .16 +2 1100 .15 .16 - - .04 - .21 76.2
4.05 2.173 2.71 2.54 EHL Emeco....................... 2.60 +1 19258 2.59 2.60 - - .50 - 4.30 60.5 .017 .003 .006 .006 IVO Invigor Grp .................. .006 +.1 30000 .005 .006 - - -.01 - -.71 -
.024 .006 .008 .007 EM1 Emerge Gaming ............ .007 +.1 54636 .007 .008 - - .01 - -2.47 - .048 .003 .019 .017 IVX Invion ........................ .018 - 3701 .018 .019 - - - - -.13 -
.008 .002 .003 .003 EM1O opt apr21................... .003 +.1 20000 .002 .003 - - - - - - .125 .062 - - IVQ Invitrocue ................... .079 - - .07 .079 - - - - -.98 -
2.06 1.055 1.565 1.505 EML EML Payments ............. 1.535 - 1063 1.53 1.545 - - .26 - .90 170.6 17.79 11.24 12.125 11.76 IVC InvoCare .................... 11.95 +18 4150 11.94 11.96 45.00 f 1.55 .43 3.77 69.90 17.1
.57 .39 .465 .46 EPD Empired ..................... .46 - 236 .46 .465 -f - .09 - 3.06 15.0 .02 .007 .015 .015 IOD IODM ........................ .015 +.1 3499 .012 .015 - - - - -.22 -
.019 .004 - - ENB Eneabba Gas ............... .004 - - .004 .005 - - - - -.27 - 11.38 6.605 7.215 6.97 IFL IOOF Hldgs ................. 7.18 +28 15300 7.18 7.19 54.00 f .49 1.60 7.52 26.40 27.2
1.17 .61 1.07 1.065 EAX Energy Action............... 1.065 -1.5 104 1.03 1.065 4.00 f 2.49 -.01 3.76 9.97 10.7 .016 .001 .001 .001 IOT IOT Grp...................... .001 -.1 36329 .001 .002 - - - - -.58 -
1.13 .70 - - EOL Energy One ................. .95 - - .97 1.00 2.00 2.58 14.86 2.11 5.16 18.4 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - 6.13 3.22 5.79 5.45 IPH IPH........................... 5.70 +4 4876 5.69 5.71 22.50 p .92 .09 3.95 20.79 27.4
.41 .12 .15 .145 EWC Energy World Corp ......... .145 - 2306 .145 .15 - - .47 - 1.69 8.6 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .93 - - EGG Enero Grp ................... 1.20 - - 1.20 1.25 4.00 f 2.52 .06 3.33 10.10 11.9 14.20 9.17 11.59 11.39 IRE IRESS ....................... 11.56 +21 2197 11.53 11.56 44.00 p .83 -.88 3.81 36.64 31.6
.31 .165 - - ENE Enevis ....................... .30 - - .255 .30 - - -.09 - -7.18 - 1.475 .325 .74 .695 ISU iSelect ....................... .725 +3 2353 .70 .735 5.50 f - .58 7.59 -6.00 -
.30 .042 .044 .044 EN1 Engage:BDR................ .044 -.2 58 .042 .046 - - -.01 - -2.00 - 1.43 .215 .34 .325 ISD Isentia Grp .................. .335 +.5 1933 .325 .335 3.72 f .17 -.21 11.10 .64 52.3
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .039 - - .01 - -.37 -
.605 .41 .48 .475 EGN Engenco..................... .475 -.5 170 .47 .485 1.00 f 5.74 .24 2.11 5.74 8.3 .235 .105 .16 .155 ISX iSignthis ..................... .16 +.5 10016 .155 .16 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 .115 .11 ITD ITL Health Grp .............. .11 - 247 .11 .12 -p - .14 - 3.34 3.3
.09 .03 - - ENA Ensurance .................. .035 - - .035 .04 - - - - -2.52 - 2.35 1.955 2.13 2.09 IGL IVE Grp ...................... 2.13 +4 5706 2.10 2.13 15.50 f 1.16 .20 7.28 18.00 11.8
.022 .008 .012 .012 ECT ENV Clean Tech ............ .012 -.1 41938 .012 .013 - - - - -.15 - .635 .135 .155 .15 IXU IXUP ......................... .15 +1 968 .15 .155 - - .05 - -7.04 -
.005 .001 .003 .003 ECTOC opt jul19 .................... .003 - 5925 .002 .003 - - - - - - 24.19 14.90 16.27 15.91 JHX James Hardie Ind ......... 16.15 +15 13571 16.14 16.15 42.35 1.35 1.74 2.62 57.18 28.2
.095 .036 - - EGL Environment Grp ........... .048 - - .035 .045 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 .42 .385 JAN Janison Edu Grp............ .42 +2 800 .405 .42 - - - - -25.00 -
.13 .037 .069 .069 EVS Envirosuite .................. .069 +.3 1299 .066 .069 - - .01 - -2.24 - 52.39 31.16 32.30 31.79 JHG Janus Henderson .......... 32.15 +60 8722 32.14 32.15 186.71 3.40 1.60 5.81 634.37 5.1
24.50 18.75 22.60 22.11 EQT EQT Hldgs .................. 22.30 -22 94 22.30 22.60 82.00 f 1.19 2.00 3.68 97.27 22.9 2.22 1.07 1.18 1.137 JHC Japara Healthcare.......... 1.17 -1 6436 1.165 1.175 7.75 p 1.13 .16 6.62 8.78 13.3
1.855 1.255 1.695 1.64 EPW ERM Power ................. 1.665 -3 761 1.655 1.665 7.50 f - .58 4.50 -32.86 - .29 .025 .07 .068 JAT Jatenergy ................... .068 - 16981 .068 .069 - - - - -.20 -
.37 .029 .042 .038 ESE eSense-Lab................. .041 +.3 2151 .036 .04 - - .02 - -3.85 - .11 .012 - - JHL Jayex Healthcare........... .02 - - .02 .021 - - -.03 - -.90 -
.23 .099 - - ESV eServGlobal................. .099 - - .087 .099 - - .03 - -3.35 - .565 .30 .48 .48 JAY Jayride Grp ................. .48 -2.5 125 .48 .51 - - - - - -
.036 .011 .022 .02 ESH eSports Mogul Asia ........ .02 -.2 38791 .02 .021 - - - - -.90 - 29.47 21.99 23.60 23.19 JBH JB Hi-Fi...................... 23.40 +23 5661 23.38 23.42 132.00 f 1.54 .73 5.64 203.09 11.5
.01 .002 - - ESHO opt oct19 ................... .003 - - .002 .003 - - - - - - .77 .44 .585 .57 JCI JC Intern Grp ............... .585 +.5 3094 .55 .585 - - - - 14.61 4.0
3.935 2.03 2.27 2.18 EHE Estia Health ................. 2.27 +12 8100 2.26 2.27 15.80 f 1.00 -.64 6.96 15.80 14.4 .054 .024 - - JCS JCurve Solutions ........... .038 - - .038 .04 - - .01 - .26 14.6
.27 .09 - - ESK Etherstack .................. .215 - - .10 .22 - - -.05 - -1.38 - .155 .09 .135 .13 JJF Jiajiafu Mod Agr ............ .13 -1 215 .13 .135 - - .49 - 7.04 1.8
1.00 .865 - - EBG Eumundi Grp................ .95 - - .96 .995 5.55 f 1.91 1.04 5.84 10.62 8.9 1.575 .77 .85 .815 JLG Johns Lyng Grp............. .815 -.5 697 .805 .835 -f - .13 - 5.39 15.1
.34 .245 .285 .28 EGH Eureka Grp.................. .285 -1.5 84 .285 .295 - - .30 - -.12 - 1.72 1.40 - - JYC Joyce ........................ 1.56 - - 1.495 1.545 11.00 f 1.11 .36 7.05 12.25 12.7
1.38 1.06 1.195 1.18 EZL Euroz ........................ 1.19 -.5 343 1.175 1.19 11.00 f 1.81 .77 9.24 19.91 6.0 8.48 ▲ 3.25 8.48 8.20 JIN Jumbo Interactive .......... 8.38 +20 1161 8.37 8.38 18.50 f 1.26 .61 2.21 23.40 35.8
2.80 1.70 - - ED1 Evans Dixon ................ 1.80 - - 1.70 1.76 -f - - - - - 1.82 1.35 - - KSC K & S......................... 1.50 - - 1.50 1.55 4.00 f 3.48 1.72 2.67 13.90 10.8
.032 .006 .007 .006 EVE EVE Invest................... .006 -.1 26333 .006 .007 - - - - -.10 - .295 .086 .091 .091 KAM K2 Asset Mgt ............... .091 -.4 400 .09 .095 .75 f 2.89 .06 8.24 2.17 4.2
15.45 12.30 14.10 13.09 EVT Event Hospitality ........... 13.26 -36 60 13.26 13.95 52.00 f 1.34 6.14 3.92 69.90 19.0 .014 .006 .006 .006 KTE K2 Energy ................... .006 - 3500 .006 .008 - - .01 - -.10 -
.80 .29 .325 .325 EVO Evolve Edu Grp ............. .325 +1.5 4730 .23 .33 4.16 - -.27 12.80 -2.25 - .365 .094 .175 .165 K2F K2fly ......................... .165 -1 650 .16 .175 - - .01 - -9.55 -
.31 .30 - - EVZDA EVZ .......................... .30 - - .30 .32 - - .08 - 2.40 12.5 .20 .012 - - K2FOA opt may20.................. .08 - - .07 .094 - - - - - -
.915 .285 .352 .335 EXP Experience Co.............. .35 - 3220 .335 .35 1.00 f 1.34 - 2.86 1.34 26.1 .078 .014 - - KPO Kalina Power................ .019 - - .019 .023 - - - - -1.10 -
.093 .002 .003 .002 FTT Factor Therapeutics...... .003 - 12539 .002 .003 - - .01 - -1.20 - .545 .345 .36 .36 KLL Kalium Lakes ............... .36 -.5 - .36 .375 - - - - -6.95 -
.897 .585 - - FXJ Fairfax Media ............... .66 - - - - 2.90 p - .04 4.39 -2.80 - 2.50 1.83 - - KPT Kangaroo Isl Timber........ 1.935 - - 1.87 1.93 - - 2.89 - 28.00 6.9
.69 .255 .28 .28 FZO Family Zone Cyber ......... .28 -.5 413 .275 .29 - - -.02 - -17.35 - 3.18 1.89 2.66 2.53 KMD Kathmandu Hldgs.......... 2.65 +13 825 2.60 2.65 13.45 f 1.63 .12 5.08 21.96 12.1
1.02 .78 .80 .79 FRM Farm Pride Foods .......... .79 +.5 80 .75 .785 - - .84 - .91 86.8 .80 .335 .405 .40 KZA Kazia Therapeutics......... .405 - 714 .38 .405 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .094 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.078 .015 - - FE8 Faster Enterprises.......... .019 - - .015 .028 - - .05 - -.67 - 1.75 1.065 1.13 1.13 KPG Kelly Partners Grp.......... 1.13 - 2 1.10 1.13 -f - .01 - 9.63 11.7
.127 .015 - - FFG Fatfish Blockchain ......... .019 - - - - - - .05 - 1.55 1.2 .12 .065 - - KBC Keybridge Capital .......... .074 - - .07 .075 .50 f - .09 6.76 -4.30 -
.23 .14 .17 .16 FBR FBR.......................... .165 +.5 30002 .165 .17 - - .03 - -.75 - .87 .25 .46 .435 KTD Keytone Dairy............... .435 -1 5215 .435 .445 - - - - - -
.23 .068 - - FEI FE Inv Grp................... .115 - - .11 .12 - - .05 - -12.02 - 1.135 .68 .975 .97 KSL Kina Sec..................... .97 - 189 .975 .99 6.80 1.47 .41 7.01 10.01 9.7
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.95 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
5.40 3.92 4.30 4.26 FID Fiducian Grp ................ 4.30 +10 123 4.21 4.30 20.00 f 1.47 .49 4.65 29.42 14.6 .83 .46 .75 .74 KME Kip McGrath Edu Ctr....... .75 +2 293 .745 .755 3.00 f 1.50 -.02 4.00 4.49 16.7
.036 .022 - - FSG Field Solutions.............. .027 - - .024 .025 - - .01 - -.12 - .17 .089 .098 .09 KSS Kleos ........................ .095 -.3 2599 .09 .099 - - - - - -
1.10 .81 .825 .825 FRI Finbar Grp................... .825 - 92 .82 .83 6.00 f .97 .93 7.27 5.84 14.1 .145 .015 .031 .029 KNM KNeoMedia ................. .031 +.2 2140 .029 .031 - - .01 - -.39 -
.22 .05 .051 .05 FTC FinTech Chain .............. .051 - 1708 .024 .051 - - -.01 - -.77 - .24 .049 - - KNO Knosys ...................... .069 - - .065 .07 - - .02 - -.99 -
.047 .008 .01 .01 FGF First Growth Funds......... .01 - 3203 .01 .011 - - .01 - -.06 - 10.00 2.61 3.49 3.25 KGN Kogan Com ................. 3.44 +23 11980 3.42 3.44 13.00 f 1.16 .44 3.78 15.10 22.8
.40 .14 .18 .155 FCT Firstwave Cloud Tech ...... .18 +1.5 2129 .15 .18 - - .01 - -4.45 - .038 .007 - - KKL Kollakorn Corp ............. .009 - - .009 .011 - - .01 - -1.41 -
15.07 11.18 12.60 12.45 FPH Fisher & Paykel Hlth........ 12.46 -1 3295 12.46 12.48 20.66 1.64 1.10 1.66 33.79 36.9 .51 .195 .25 .25 KKT Konekt....................... .25 - 7 .23 .265 1.00 f - -.22 4.00 -.17 -
.089 .014 ▼ .016 .014 FGO FlamingoAI.................. .015 -.1 14477 .014 .016 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 2.11 2.05 FWD Fleetwood................... 2.07 -4 135 2.07 2.11 6.00 f - - 2.90 -22.00 - 2.68 1.98 2.55 2.51 KOV Korvest ...................... 2.51 - 74 2.51 2.60 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.255 4.58 4.49 FBU Fletcher Bld ................. 4.55 +8 11235 4.54 4.55 17.36 - 2.61 3.82 -23.39 - .355 .08 - - KYK Kyckr ........................ .086 - - .06 .078 - - .02 - -3.24 -
2.34 1.345 1.595 1.49 FXL FlexiGroup .................. 1.595 +9.5 4264 1.58 1.595 7.70 f - .78 4.83 -2.80 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .018 - - .01 - -.30 -
.12 .028 .049 .049 FRX Flexiroam ................... .049 -.1 2000 .038 .06 - - - - -3.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.19 50.11 48.93 FLT Flight Centre Travel......... 49.72 +87 2708 49.65 49.73 167.00 f 1.56 9.32 3.36 260.50 19.1 .645 .43 ▼ .46 .43 LMW Landmark White............ .44 -1.5 1023 .43 .45 4.60 f 1.18 .10 10.45 5.44 8.1
.60 .34 .385 .38 FLC Fluence...................... .385 +.5 1031 .375 .38 - - .12 - -20.90 - .25 .105 .22 .22 LBL Laserbond .................. .22 - 100 .215 .235 .60 f 1.73 .14 2.73 1.04 21.2
6.12 4.13 4.40 4.40 FSF Fonterra S/H Fund ......... 4.40 - 112 4.40 4.41 23.54 1.37 4.70 5.35 32.16 13.7 .24 .10 - - LAA Latam Autos ................ .15 - - .14 .155 - - .01 - -3.90 -
7.00 4.54 5.45 5.30 FNP Freedom Food.............. 5.45 +17 1646 5.45 5.46 5.00 p 1.20 1.72 .92 5.98 91.1 .255 .09 .095 .093 LBT LBT Innovations ............ .093 +.1 1100 .091 .093 - - .08 - -1.70 -
.54 .051 .062 .062 FIG Freedom Insurance ........ .062 - 308 .062 .067 - - .26 - 5.49 1.1 .115 .049 .05 .05 LER Leaf Res..................... .05 - 720 .045 .05 - - .01 - -2.01 -
.92 .31 .92 .905 FLN Freelancer................... .915 +.5 16973 .90 .92 - - - - -1.07 - .385 .20 .30 .285 LGD Legend ...................... .285 -3.5 553 .285 .295 1.45 f 1.93 .05 5.09 2.80 10.2
.804 .465 .53 .50 FDV Frontier Digital .............. .50 -2 654 .49 .51 - - - - -4.58 - 21.73 12.61 13.18 12.75 LLC Lendlease Grp.............. 13.14 +48 15273 13.13 13.15 69.00 1.99 8.70 5.25 137.00 9.6
1.68 1.035 1.06 1.06 FSA FSA Grp ..................... 1.06 -2 17 1.065 1.08 7.00 f 1.84 .69 6.60 12.89 8.2 .195 .074 .076 .076 LSH Lifespot Health ............. .076 - 160 .076 .08 - - .04 - -2.35 -
.348 .012 - - FUN Funtastic .................... .065 - - .061 .067 -f - -.13 - 32.60 .2 6.35 4.50 5.595 5.44 LIC Lifestyle Commun.......... 5.51 +1 181 5.45 5.64 4.50 f 11.20 1.96 .82 50.39 10.9
.45 .18 .30 .29 GMV G Medical................... .30 +1.5 234 .285 .30 - - - - -2.26 - .45 .345 .37 .37 LAU Lindsay Aust ................ .37 +1 35 .36 .37 1.80 f 1.50 .27 4.86 2.70 13.7
3.64 1.88 2.95 2.81 GEM G8 Education ............... 2.93 +13 57854 2.92 2.93 26.50 f .63 -.54 9.04 16.64 17.6 .21 .047 .062 .06 LNU Linius Tech .................. .061 +.1 10617 .058 .061 - - .01 - -1.30 -
.145 .07 .10 .10 GRB Gage Roads Brewing ...... .10 - 3697 .10 .105 - - .04 - .24 41.7
.41 .33 .37 .36 GAP Gale Pacific ................. .36 -.5 2252 .355 .36 2.00 1.68 .28 5.56 3.35 10.7 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
1.55 .88 - - GCM Garda Capital Grp .......... 1.55 - - 1.50 1.55 5.06 2.29 .81 3.26 11.60 13.4 9.05 6.64 7.20 7.02 LNK Link Admin Hldg............ 7.07 +8 19220 7.06 7.08 20.50 f 1.39 -.94 2.90 28.56 24.8
1.33 1.11 1.32 1.29 GDF Garda Div Prop Fund....... 1.32 +2 1023 1.30 1.32 9.00 2.09 1.29 6.82 18.80 7.0 .076 .04 - - LHB Lionhub Grp ................ .04 - - .015 .04 - - - - -1.90 -
5.01 1.90 - - GZL Gazal ........................ 3.70 - - 3.54 3.80 18.00 f .94 2.12 4.86 16.86 21.9 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
2.59 1.572 1.75 1.64 GBT GBST Hldgs................. 1.705 +5.5 220 1.705 1.75 5.00 f 1.84 .27 2.93 9.20 18.5 .875 .385 .535 .475 LNG Liquefied Natural ........... .53 +6 22272 .525 .535 - - .11 - -4.40 -
1.37 1.115 1.285 1.265 GDI GDI Prop Grp ............... 1.275 +1 2582 1.27 1.28 7.75 1.79 1.18 6.08 13.88 9.2 1.12 .51 .90 .89 LCA Litigation Cap............... .90 +1 1300 .85 .895 - - .19 - 15.24 5.9
1.74 .68 - - GDG Generation Dev Grp........ .70 - - .66 .70 2.00 p .16 .12 2.86 .32 218.7 1.50 .30 .52 .495 LVH Livehire ...................... .505 -1 877 .50 .54 - - - - -4.10 -
2.40 2.08 2.38 2.30 GNE Genesis Energy............. 2.36 - 7482 2.35 2.36 15.24 .12 1.44 6.46 1.82 129.7 .755 .22 .39 .37 LVT Livetiles ..................... .38 -1 5298 .375 .38 - - .03 - -5.20 -
.77 .235 .725 .68 GSS Genetic Signatures......... .725 +3.5 409 .71 .74 - - .13 - -3.13 - .083 .02 .041 .04 LCT Living Cell Tech ............. .04 -.2 5980 .04 .042 - - .01 - -.07 -
.021 .008 .01 .009 GTG Genetic Tech................ .01 +.1 32157 .009 .01 - - - - -.22 - .94 .88 ▼ .90 .88 LPEDA Locality Planning ........... .89 -5 80 .89 .94 - - .02 - -3.00 -
.425 .235 .245 .24 GNX Genex Power ............... .24 - 1414 .24 .25 - - .05 - -2.54 - .40 .12 .13 .13 LCM LogiCamms................. .13 - 261 .125 .135 -p - .03 - -.95 -
6.866 4.987 5.53 5.33 GTK Gentrack Grp ............... 5.41 -11 471 5.41 5.48 12.85 p 1.14 .02 2.38 14.65 36.9 .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
3.20 2.13 2.28 2.20 GMA Genworth Mortg Ins........ 2.27 +2 3689 2.26 2.28 20.00 f 1.06 3.93 8.81 21.20 10.7 1.625 .27 .37 .33 LON Longtable Grp .............. .35 +3.5 1817 .35 .37 - - .33 - -10.31 -
4.37 .30 .405 .395 GSW GetSwift..................... .40 - 956 .39 .41 - - .49 - -7.11 - .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .12 - - -.01 - -19.40 -
.043 .018 .018 .018 GID GI Dynamics ................ .018 - 20 .018 .02 - - -.42 - 24.60 .1 12.53 6.25 8.08 7.82 LOV Lovisa Hldgs ................ 7.92 +27 2155 7.92 7.96 27.00 f 1.27 .40 3.41 34.24 23.1
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 5.63 4.04 5.02 4.99 LYL Lycopodium ................ 5.00 +1 397 5.00 5.03 30.00 f 1.52 1.83 6.00 45.70 10.9
.95 .455 - - GCS Global Construct ........... .50 - - - - 4.50 f 1.42 .60 9.00 6.40 7.8 .38 .17 .225 .21 M7T Mach7 Tech ................ .225 +.5 660 .225 .23 - - - - -3.90 -
.34 .18 - - GLH Global Health ............... .18 - - .16 .20 - - .01 - -.79 - 129.87 95.49 118.06 116.00 MQG Macq Grp ................... 117.61 +319 7145 117.54 117.73 535.00 p 1.45 45.12 4.55 776.10 15.2
2.75 1.10 2.38 2.38 GLB Globe Intl.................... 2.38 -1 3 2.06 2.38 11.00 1.85 .96 4.62 20.36 11.7 2.18 1.245 1.83 1.83 MRN Macquarie Media........... 1.83 +2.5 7 1.805 2.00 7.00 f 1.22 - 3.83 8.54 21.4
1.75 .80 .81 .81 GMY Goldfields Money .......... .81 -1 185 .76 .81 - - .87 - -1.80 - 24.69 14.35 22.70 21.40 MAQ Macq Telecom Grp......... 21.90 +51 435 21.64 21.90 50.00 f 1.62 3.62 2.28 80.90 27.1
10.875 7.57 10.51 10.32 GMG Goodman Grp .............. 10.43 +18 32464 10.42 10.43 28.00 2.18 4.64 2.68 61.10 17.1 29.52 21.80 27.62 26.44 MFG Magellan Fin Grp ........... 27.45 +136 5963 27.45 27.46 134.50 f .91 2.92 4.90 122.00 22.5
.12 .048 .071 .066 GOO Gooroo Ventures ........... .066 +.1 329 .051 .063 - - .02 - -4.40 - .85 .49 .65 .63 MAI Mainstream Grp ............ .65 - 349 .65 .69 1.50 f 1.09 -.05 2.31 1.63 39.9
3.24 2.62 2.63 2.63 GOW Gowing Bros................ 2.63 - 10 2.60 2.64 12.00 f .85 4.44 4.56 10.15 25.9 .30 .165 .19 .17 MGP Managed Accounts ........ .17 - 2599 .17 .18 .20 - .03 1.18 -1.05 -
.063 .04 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
5.53 4.59 5.38 5.30 GPT GPT Grp..................... 5.37 +10 41371 5.36 5.38 24.91 2.77 5.31 4.64 69.00 7.8 .29 .17 - - MTM Mareterram ................. .205 - - .195 .25 - - .01 - .46 44.6
9.80 ▲ 7.17 9.80 9.16 GNC GrainCorp................... 9.25 +195 53841 9.24 9.25 16.00 f 1.93 6.46 1.73 30.80 30.0 .049 .02 - - MCX Mariner Corp................ .025 - - .025 .049 - - -.23 - -.28 -
6.56 3.575 5.50 5.38 GXL Greencross ................. 5.50 +10 15137 5.48 5.50 15.50 f 1.13 -.76 2.82 17.52 31.4 1.36 .48 ▼ .495 .48 MMM Marley Spoon............... .487 -.8 240 .42 .75 - - - - - -
3.92 3.08 3.69 3.645 GOZ Growthpoint Prop .......... 3.66 +1 3291 3.65 3.66 22.20 2.41 3.19 6.07 53.50 6.8 .895 .48 .55 .54 MXI MaxiTRANS Ind ............ .55 +1 684 .55 .555 3.50 f 1.55 .53 6.36 5.44 10.1
2.76 1.65 1.91 1.89 GTN GTN.......................... 1.89 -2 408 1.89 1.91 11.00 p - .42 5.82 -7.00 - 1.17 .835 .845 .845 MFD Mayfield Childcr ............ .845 +.5 21 .845 .88 -f - -.34 - 13.19 6.4
15.55 11.275 12.70 12.29 GUD GUD Hldgs.................. 12.47 +25 2754 12.44 12.47 52.00 f 2.27 .35 4.17 118.20 10.5 1.425 .61 1.005 .98 MYX Mayne Pharma ............. .99 +1 45585 .99 .995 - - .12 - -9.16 -
3.94 2.49 2.70 2.63 GWA GWA Grp .................... 2.67 +7 4261 2.67 2.68 18.00 f 1.14 .18 6.74 20.60 13.0 .59 .28 - - MEA McGrath..................... .325 - - .29 .315 1.00 f - .17 3.08 -44.34 -
4.80 2.89 3.75 3.58 HSN Hansen Tech ............... 3.67 +9 3212 3.65 3.67 6.00 f 2.47 -.01 1.63 14.80 24.8 18.65 13.35 14.58 14.14 MMS McMillan Shakespr......... 14.31 +16 1704 14.31 14.32 73.00 f .83 2.01 5.10 60.90 23.5
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .014 .02 - - -.02 - -1.46 - 1.81 1.01 1.35 1.30 MCP McPherson’s................ 1.35 +4.5 905 1.30 1.38 8.50 f .58 - 6.30 4.97 27.2
4.542 2.99 3.19 3.14 HVN Harvey Norman............. 3.18 +2 21514 3.17 3.18 30.00 f 1.12 .03 9.43 33.71 9.4 .028 .015 - - MSG MCS Services .............. .016 - - .014 .016 .10 - .01 6.25 -.35 -
.625 .19 .305 .29 HZR Hazer Grp ................... .29 -1.5 666 .29 .31 - - .07 - -13.37 - .061 .028 .04 .038 MDR Medadvisor ................. .039 +.6 17188 .037 .039 - - .01 - -.36 -
.35 .006 .009 .007 HZRO opt dec18 .................. .007 -.3 1650 .002 .01 - - - - - - 3.39 2.41 ▼ 2.47 2.41 MPL Medibank Private........... 2.44 +2 80242 2.44 2.45 12.70 f 1.28 .54 5.20 16.20 15.1
1.355 1.05 1.125 1.125 HLA Healthia ..................... 1.125 -.5 2 1.12 1.14 - - - - - - .365 .035 .044 .042 MEB Medibio ..................... .042 +.2 1301 .04 .042 - - .01 - -8.81 -
2.59 1.71 2.30 2.25 HSO Healthscope ................ 2.29 +3 99127 2.28 2.29 6.70 .78 .34 2.93 5.20 44.0 8.07 3.56 4.40 4.13 MVP Medical Develop ........... 4.29 +2 392 4.29 4.39 4.00 f .10 -.18 .93 .40 1072.5
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - 1.40 1.44 - - - - - - .03 .016 - - MGZ Medigard.................... .028 - - .02 .028 - - -.01 - -.58 -
2.63 ▲ 2.47 2.63 2.58 HM1 Hearts And Minds .......... 2.63 +5 2964 2.61 2.63 - - - - - - 1.20 .34 .40 .38 MDC Medlab Clinical ............. .38 - 268 .36 .40 - - .11 - -2.39 -
6.45 4.30 6.04 5.99 HLO Helloworld Travl ............ 6.02 +3 203 6.00 6.02 18.00 f 1.51 -.20 2.99 27.10 22.2 4.56 2.49 4.07 3.81 MP1 Megaport.................... 3.88 -7 1977 3.87 3.88 - - .60 - -23.00 -
.525 .35 - - HNG HGL.......................... .465 - - .435 .47 3.00 f .37 - 6.45 1.10 42.3 .037 .016 .028 .028 MJC Mejority Capital............. .028 +.2 250 .026 .028 - - 4.02 - .25 11.2
.084 .034 .07 .07 HPR High Peak Royalties........ .07 - 760 .067 .07 - - - - -.22 - .072 .01 .033 .032 MEM Memphasys................. .032 -.1 2616 .032 .033 - - - - -.15 -
1.18 .475 .685 .65 HFR Highfield Res ............... .655 -3.5 1235 .645 .69 - - - - -.43 - .195 .12 - - MHI Merchant House............ .13 - - .13 .155 - - .52 - 1.21 10.7
.32 .165 .18 .18 HIL Hills .......................... .18 -.5 412 .18 .185 -f - - - .15 120.0 3.32 ▲ 2.85 3.32 3.25 MCY Mercury NZ ................. 3.32 +2 82 3.25 3.32 13.86 1.13 2.15 4.17 15.61 21.3
1.20 .72 .855 .855 HIT Hitech Grp Aust ............ .855 -4.5 69 .895 .925 8.00 f .84 .19 9.36 6.75 12.7 3.15 2.53 3.13 3.08 MEZ Meridian Energy ............ 3.13 +1 800 3.08 3.13 12.31 .58 - 3.93 7.15 43.8
.20 .051 .06 .056 HCT Holista Colltech............. .056 -.3 3965 .056 .062 - - .01 - -.49 - 2.47 1.19 1.385 1.315 MSB Mesoblast................... 1.33 +.5 12665 1.325 1.33 - - .07 - -10.26 -
.72 .45 .54 .52 HOM Homeloans.................. .52 -2 426 .51 .52 1.80 f 3.54 .35 3.46 6.37 8.2 3.73 2.46 2.75 2.55 MTS Metcash..................... 2.63 -14 71144 2.62 2.63 13.00 f - .58 4.94 -15.30 -
.048 .017 .045 .042 HSC Homestay Care............. .044 - 3846 .042 .044 - - - - -.30 - .94 .355 - - MPP Metro Perform Glass....... .375 - - .415 .435 6.77 1.01 .02 18.05 6.87 5.5
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .18 .19 -f - .03 - 1.10 17.3 .345 .117 .31 .305 MGC MG Unit Tr................... .305 - 1771 .305 .31 -f - - - - -
3.42 2.74 3.19 3.15 HPI Hotel Prop Inv............... 3.17 +1 617 3.16 3.17 19.60 1.69 2.79 6.18 33.15 9.6 .125 .038 .045 .043 MXC MGC Pharmaceuticals .... .043 +.1 26667 .043 .044 - - .01 - -.73 -
.21 .095 .125 .115 HRL HRL Hldgs .................. .125 +1.5 7457 .125 .13 - - .02 - -.40 - .06 .01 .014 .014 MXCOD opt jun19 ................... .014 -.1 98 .011 .014 - - - - - -
2.326 1.145 1.845 1.74 HT1 HT&E ........................ 1.835 +7.5 2126 1.825 1.835 7.00 f - .42 3.81 -34.49 - 5.02 .64 4.33 3.85 MWR MGM Wireless.............. 4.23 -11 1703 4.20 4.23 - - .26 - -11.71 -
15.40 9.02 15.18 14.01 HUB HUB24 ...................... 14.90 +101 2939 14.90 15.12 - - .42 - 12.27 121.4 1.34 .60 ▼ .635 .60 MHJ Michael Hill Int .............. .60 -1 60 .60 .635 5.00 .24 .46 8.33 1.19 50.4
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 .85 .46 - - MAM Microequities ............... .47 - - .43 .50 -f - - - - -
5.25 3.95 4.63 4.50 HUO Huon Aquaculture.......... 4.63 +3 42364 4.59 4.63 10.00 p 3.02 3.53 2.16 30.21 15.3 .47 .27 .37 .37 MX1 Micro-X...................... .37 - 107 .35 .37 - - -.02 - -11.50 -
.22 .042 .135 .125 HTA Hutchison ................... .13 +1 1702 .13 .135 - - .01 - -.29 - 3.33 2.30 3.17 3.11 MWY Midway...................... 3.15 - 274 3.10 3.15 -f - 1.18 - 25.00 12.6
.16 .03 .032 .032 HYD Hydrix ....................... .032 - 6917 .03 .032 - - -.01 - -.94 - 1.52 .215 .24 .23 MIL Millennium Grp ............. .24 +1 861 .225 .245 5.40 f - -.61 22.50 -1.63 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - .051 .022 .03 .028 MNW Mint Payments ............. .028 - 7639 .024 .03 - - - - -.78 -
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - 2.54 2.005 2.23 2.20 MGR Mirvac Grp .................. 2.23 +4 46472 2.22 2.23 11.00 2.67 2.31 4.93 29.40 7.6
.175 .038 .066 .064 ICI iCandy Interactive.......... .066 +.2 2200 .066 .073 - - .01 - -.89 - .78 .37 .775 .765 MUA Mitula Grp................... .775 - 8731 .75 .775 - - .10 - 1.90 40.8
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - .315 .16 .20 .17 MRM MMA Offshore .............. .20 +2.5 8822 .195 .21 -f - .38 - -4.11 -
.295 .12 .14 .13 ICQ iCar Asia..................... .14 +.5 3682 .13 .14 - - .04 - -3.69 - .63 .215 .285 .255 MMJ MMJ Grp Hlds .............. .28 +3 5960 .275 .28 - - .27 - 13.10 2.1
.096 .031 .061 .061 ICT iCollege ..................... .061 +.1 173 .06 .067 - - -.02 - -1.11 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.24 - - .32 - -2.76 -
.036 .01 - - ICTOB opt jul19 .................... .01 - - .007 .013 - - - - - - 6.90 3.56 4.03 3.92 MNF MNF Grp .................... 3.93 -6 499 3.93 4.01 8.35 f 1.95 .38 2.12 16.25 24.2
1.50 .99 - - ICS ICS Global .................. .99 - - .99 1.02 6.50 1.11 .30 6.57 7.20 13.8 .50 .099 - - MBM Mobecom ................... .165 - - .145 .165 - - .01 - -9.46 -
.95 .55 .74 .68 ID8 identitii....................... .72 +4 909 .72 .74 - - - - - - .13 .058 .099 .099 MOB Mobilicom................... .099 -.1 200 .095 .10 - - .03 - .70 14.1
11.44 5.56 9.44 9.15 IEL IDP Education .............. 9.26 +12 3526 9.23 9.26 15.00 p 1.37 -.15 1.62 20.59 45.0 6.90 4.50 4.96 4.80 MOE Moelis Aust ................. 4.85 -15 34 4.85 4.94 -f - 1.36 - 23.50 20.6
.185 .065 .155 .15 IDT IDT Aust ..................... .155 +.5 1019 .15 .16 - - .13 - -6.90 - 18.86 13.41 14.575 13.95 MND Monadelphous Grp ........ 14.57 +54 2171 14.56 14.57 62.00 f 1.23 4.16 4.26 76.11 19.1
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .21 - - - - - -8.45 - 1.42 .882 .99 .95 MVF Monash IVF Grp ............ .99 +4 1914 .95 .99 6.00 f 1.52 -.38 6.06 9.10 10.9
.133 .038 - - IBX Imagion Biosys ............. .047 - - .045 .048 - - .02 - -5.00 - 2.31 1.51 1.735 1.685 MNY Money3 ..................... 1.73 +7 1618 1.725 1.73 9.50 f 2.10 1.14 5.49 19.91 8.7
.046 .02 .034 .028 IME Imexhs ...................... .03 +.5 44668 .03 .031 - - .01 - .35 8.6 .29 .20 - - MOQ MOQ......................... .24 - - .18 .24 - - .03 - .70 34.3
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 2.56 1.185 1.25 1.235 MOC Mortgage Choice........... 1.25 +1.5 489 1.235 1.25 18.00 f .19 .62 14.40 3.40 36.8
3.33 2.23 3.04 2.91 IMF IMF Bentham ............... 3.01 +8 11253 2.99 3.01 7.00 f - .27 2.33 -6.40 - 5.25 1.88 1.92 1.92 MTO Motorcycle Hldg............ 1.92 +1.5 - 1.92 2.03 12.00 f 1.38 .21 6.25 16.60 11.6
.041 .011 .023 .021 IHL Impression Health.......... .023 +.3 62141 .022 .023 - - - - -1.30 - .27 .155 .17 .165 MPW MSL Solutions .............. .165 -.5 230 .165 .17 - - .01 - .04 412.5
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
.012 .001 .008 .007 IHLOB opt sep20 .................. .008 +.1 11200 .007 .008 - - - - - - .225 .057 .21 .20 MCA Murray Cod Aust ........... .21 +1 7029 .21 .215 - - .03 - -.10 -
.60 .165 .265 .25 IMC Immuron .................... .265 -.5 314 .255 .265 - - .06 - -2.30 - .445 .075 .094 .09 MRG Murray River Grp ........... .091 -.3 11019 .091 .093 - - .16 - -46.72 -
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .36 .25 .29 .29 MPX Mustera Prop Grp .......... .29 - 820 .25 .295 .25 2.16 .22 .86 .54 53.7
.056 .022 .038 .036 IMM Immutep .................... .038 +.2 12225 .037 .038 - - .01 - -.49 - .805 .345 .465 .44 MYR Myer Hldgs.................. .445 -1 12135 .44 .45 2.00 f - .19 4.49 -59.20 -
1.07 .255 .28 .255 IPD ImpediMed.................. .26 +.5 3068 .255 .26 - - .09 - -7.00 - 1.65 .22 .31 .30 MYQ MyFiziq...................... .30 -.5 290 .30 .335 - - -.01 - -17.61 -
.054 .009 .013 .013 IMS Impelus...................... .013 - 14272 .013 .014 - - - - -6.45 - 3.79 2.72 3.515 3.47 MYO MYOB Grp .................. 3.51 +5 16304 3.50 3.51 11.50 .84 -.78 3.28 9.65 36.4
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - 5.22 4.37 4.46 4.41 MYS MyState ..................... 4.43 +5 227 4.43 4.46 28.75 f 1.22 2.54 6.49 34.97 12.7
.040 .013 .023 .023 IMU Imugene..................... .023 - 33293 .022 .023 - - - - -.15 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.025 .003 - - IMUOA opt nov20 .................. .011 - - .012 .013 - - - - - - .57 .405 - - NAM Namoi Cotton............... .405 - - .405 .41 1.90 p .84 1.03 4.69 1.60 25.3
.011 .006 .011 .01 IMUOB opt nov21 .................. .011 +.2 7060 .009 .013 - - - - - - .24 .07 .078 .07 NC6 Nanollose ................... .07 -1 2301 .07 .078 - - .04 - -2.57 -
.985 .33 .97 .97 IAB Inabox Grp .................. .97 - 126 .97 .975 -f - -.41 - -54.54 - .06 .01 .01 .01 NC6O opt dec20 .................. .01 -.2 10 .01 .015 - - - - - -
.538 .08 .085 .081 INP IncentiaPay ................. .081 -.4 2125 .08 .081 4.50 f - -.01 55.56 -52.80 - 3.86 2.26 3.24 3.15 NAN Nanosonics ................. 3.16 +3 9099 3.16 3.17 - - .26 - 1.92 164.6
4.28 3.30 3.83 3.75 IPL Incitec Pivot................. 3.79 +3 48016 3.79 3.80 10.70 p 1.17 1.04 2.82 12.50 30.3 .185 .094 ▼ .12 .094 NVU Nanoveu .................... .10 -3 46887 .10 .11 - - - - - -
.26 .05 .054 .053 IDZ Indoor Skydive Aust........ .053 -.6 2760 .053 .057 - - .16 - -7.42 - 30.64 23.32 24.96 24.54 NAB National Aust Bank......... 24.61 -3 48539 24.59 24.61 198.00 f 1.02 16.09 8.05 201.29 12.2
2.80 2.45 2.71 2.68 IDR Industria REIT............... 2.68 +2 284 2.68 2.70 16.65 1.78 2.70 6.21 29.56 9.1 1.771 1.419 1.755 1.735 NSR Natl Storage REIT .......... 1.745 +1 14201 1.745 1.75 9.60 .03 1.51 5.50 .33 528.8
.75 .44 .485 .455 IFN Infigen Energy .............. .475 +1 52135 .47 .48 - - .48 - 4.80 9.9 1.36 .51 .57 .53 NTD National Tyre&Wheel....... .57 +1 1972 .54 .57 -f - .43 - 5.25 10.9
1.39 .765 1.215 1.18 IFM Infomedia ................... 1.20 +3 4798 1.18 1.21 1.70 f 2.45 .03 1.42 4.16 28.8 3.20 1.885 2.04 2.02 NVL National Veterinary ......... 2.02 -2 276 2.01 2.04 3.00 f 3.54 -.44 1.49 10.63 19.0
3.42 2.76 3.39 3.35 IFT Infratil........................ 3.39 +4 172 3.39 3.47 15.41 .92 2.77 4.55 14.23 23.8 6.24 3.06 4.79 4.57 NGI Navigator Global ........... 4.63 +16 3573 4.61 4.64 21.34 - 48.42 4.61 -10.89 -
3.22 2.60 3.08 3.05 INA Ingenia Grp ................. 3.05 -1 2474 3.05 3.06 10.75 1.53 2.57 3.52 16.50 18.5 5.64 3.87 5.18 5.045 NVT Navitas ...................... 5.14 +17 16161 5.12 5.14 17.40 p - -1.04 3.39 -15.60 -
4.535 3.25 4.46 4.37 ING Inghams Grp................ 4.44 +5 15774 4.43 4.44 -f - .70 - 30.81 14.4 1.935 .577 1.75 1.645 NEA Nearmap .................... 1.73 +11.5 14438 1.715 1.73 - - - - -2.84 -
8.651 6.724 7.42 7.23 IAG Insurance Aust Grp......... 7.26 -2 34368 7.24 7.26 33.86 f 1.18 1.46 4.66 39.91 18.2 .024 .009 .009 .009 NCL Netccentric ................. .009 -.1 5000 .008 .015 - - .02 - -.82 -
.67 .005 .365 .34 IGE INT Green Energy .......... .34 - 84 .34 .38 - - - - -29.00 - 1.60 .665 .745 .72 NTC NetComm Wireless ........ .72 -1 819 .72 .73 - - .35 - 5.45 13.2
.09 .019 .019 .019 IP1 INT Payment Tech.......... .019 -.5 1947 .019 .022 - - .01 - -1.65 - .043 .019 .026 .025 NET NetLinkz..................... .026 - 2754 .024 .027 - - - - -.71 -
3.22 1.99 2.80 2.75 IDX Integral Diagnostics........ 2.75 -5 110 2.75 2.78 8.00 f 1.30 -.07 2.91 10.40 26.4 9.99 5.35 8.70 8.49 NWL Netwealth Grp .............. 8.56 +5 2049 8.54 8.58 -f - .28 - 8.96 95.5
4.12 1.72 1.90 1.82 IRI Integrated Research ....... 1.86 +2 8979 1.85 1.865 6.50 f 1.72 .21 3.49 11.19 16.6 3.60 1.005 1.43 1.355 NEU Neuren Pharma............. 1.37 -1 1470 1.37 1.40 - - .17 - -2.28 -
.53 .09 .11 .097 IHR intelliHR ..................... .11 +1 500 .105 .11 - - - - - - .33 .14 - - NSB NeuroScientific ............. .17 - - .15 .18 - - - - - -
.037 .01 .012 .01 IAM Intiger Grp................... .01 -.1 69182 .01 .012 - - - - -.29 - .265 .053 .054 .054 NTI Neurotech Intl............... .054 - 624 .054 .067 - - - - -3.93 -
.066 .035 - - IEQ Int’l Equities................. .035 - - .003 - - - .08 - .76 4.6 1.65 1.35 1.42 1.40 NEW NEW Energy Solar.......... 1.41 - 996 1.40 1.41 - - 1.59 - 15.97 8.8
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - .025 .001 - - NEWOA opt feb19 ................... .001 - - .001 - - - - - - -
5.59 4.13 5.59 5.58 IOF Investa Office Fd ........... 5.58 - 3816 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 .021 .001 - - NEWOB opt aug19 .................. .001 - - - - - - - - - -
4
Tables
22.62 17.75 18.61 18.39 NWS News Corp .................. 18.59 +9 803 18.55 18.59 18.99 - 6.01 1.02 -351.78 - .705 .29 .41.38 ...... RGI Roto-Gro Intl .40 +3 3069 .395 .40 - - .03 - -3.82 -
22.49 16.17 17.94 17.86 NWSLV a nonvote................... 17.94 -6 2 17.86 17.95 18.99 - - 1.06 - - .79 .535 - - RUL RPMGlobal Hldgs .......... .60 - - .585 .60 - - .13 - .11 545.5
8.19 5.26 6.68 6.50 NXT NEXTDC..................... 6.65 +21 26658 6.64 6.65 - - 2.57 - 2.25 295.6 .043 .016 - - RUB Rubicor Grp................. .016 - - .016 .028 - - -.02 - -5.73 -
7.20 4.86 5.07 4.98 NHF NIB Hldgs ................... 5.03 +7 9439 5.02 5.03 20.00 f 1.47 .53 3.98 29.40 17.1 2.417 1.945 2.25 2.18 RFF Rural Funds Grp ............ 2.25 +8 3842 2.24 2.25 10.13 1.39 1.06 4.50 14.13 15.9
7.34 4.91 5.45 5.33 NCK Nick Scali ................... 5.41 +11 362 5.41 5.43 40.00 f 1.26 1.00 7.39 50.60 10.7 3.31 2.75 3.14 3.01 RHL Ruralco ...................... 3.09 +4 1901 3.09 3.14 15.00 f 1.60 .53 4.85 24.03 12.9
2.665 1.50 1.775 1.73 NEC Nine Entertainment ........ 1.77 +1.5 82540 1.765 1.77 10.00 f 2.40 .23 5.65 24.00 7.4 .745 .445 .49 .47 RXP RXP Services ............... .485 -.5 1504 .465 .485 3.50 f 1.40 .01 7.22 4.90 9.9
1.80 1.765 1.785 1.77 NECN def x fxj ..................... 1.77 +.5 72 1.60 1.77 - - - - - - .40 .135 - - SRH Saferoads .................. .305 - - .26 .345 - - .13 - 1.95 15.6
3.90 1.75 2.90 2.86 NBL Noni B ....................... 2.90 +1 300 2.88 2.90 13.00 f 1.64 .30 4.48 21.30 13.6 .75 .379 .64 .62 SLM Salmat....................... .64 +2 595 .64 .655 3.00 f 5.00 .37 4.69 15.00 4.3
.027 .004 .005 .004 NOR Norwood Systems ......... .004 -.1 20731 .004 .005 - - - - -.34 - .625 .41 .45 .44 SO4 Salt Lake Potash ........... .45 +1 702 .44 .455 - - - - -6.47 -
.495 .17 - - NOV Novatti Grp.................. .19 - - .185 .20 - - .06 - -1.53 - .62 .325 - - SND Saunders Intl................ .375 - - .35 .375 2.00 f - .23 5.33 -3.03 -
.053 .026 .029 .029 NHL Novita Health ............... .029 +.1 2550 .028 .032 - - - - -1.35 - 2.74 2.155 2.68 2.64 SCP SCA Prop Grp............... 2.67 +3 20720 2.66 2.67 13.90 1.69 2.30 5.21 23.50 11.4
1.80 .455 .54 .525 NOX Noxopharm ................. .525 - 477 .525 .535 - - .08 - -17.39 - .026 .019 .021 .021 SVD Scandivanadium ........... .021 - 800 .021 .022 - - .01 - -.13 -
2.17 1.16 2.02 1.88 NWH NRW Hldgs ................. 1.965 +14 27358 1.945 1.97 2.00 f 5.80 .57 1.02 11.60 16.9 4.535 3.70 4.00 3.92 SCG Scentre Grp ................. 4.00 +10 88583 3.99 4.00 21.95 3.66 4.41 5.49 80.36 5.0
.236 .133 - - NSX NSX.......................... .225 - - .14 .185 - - .01 - -2.78 - 17.40 10.00 14.90 14.80 SFC Schaffer Corp............... 14.80 +22 5 14.80 14.89 45.00 f 3.70 6.47 3.04 166.72 8.9
9.445 5.31 6.385 6.09 NUF Nufarm ...................... 6.28 +22 17784 6.27 6.28 11.00 - .86 1.75 -5.02 - .034 .01 .014 .014 SCL Schrole Grp ................. .014 - 1000 .014 .015 - - - - -3.09 -
.137 .052 - - NUH Nuheara ..................... .078 - - .08 .074 - - .01 - -.92 - 4.39 2.83 4.39 4.38 SCO Scott Pac Grp............... 4.39 +1 118443 4.38 4.39 -f - 1.48 - 23.95 18.3
.029 .004 - - NVO Nvoi.......................... .008 - - .007 .008 - - - - -.88 - .38 .14 .215 .215 SCT Scout Sec ................... .215 +.5 193 .21 .215 - - - - -4.83 -
2.80 1.685 2.31 2.20 NZK NZK Salmon ................ 2.23 -11 104 2.23 2.29 - - 1.12 - 11.01 20.3 .63 .42 .605 .595 SDI SDI........................... .605 +1 142 .60 .62 2.50 f 1.90 .39 4.13 4.76 12.7
.85 .45 .48 .47 NZM NZME........................ .475 +.5 412 .475 .48 7.44 1.03 -.21 15.66 7.67 6.2 .18 .044 .125 .105 SFG Seafarms Grp............... .12 +2 17836 .12 .125 - - .01 - -1.42 -
.05 .018 .019 .019 OBJ OBJ.......................... .019 - 5761 .019 .02 - - - - -.09 - .095 .021 - - SFGO opt jul21 .................... .049 - - .052 .06 - - - - - -
3.64 2.50 2.57 2.56 OCL Objective.................... 2.57 +7 81 2.57 2.70 5.00 f 1.60 .15 1.95 8.00 32.1 4.50 3.69 4.225 4.15 SLK SEALINK Travel Grp........ 4.15 -10 111 4.15 4.20 14.50 f 1.33 1.01 3.49 19.30 21.5
.235 .12 .17 .155 OGA Ocean Grown Abalone..... .16 - 2050 .15 .17 - - .09 - -2.19 - .171 .049 .061 .056 SES Secos Grp................... .061 -.1 1820 .061 .066 - - .02 - -1.60 -
2.71 1.85 - - OCP Oceania Capital ............ 2.09 - - 2.10 2.59 3.00 f 2.52 1.47 1.44 7.56 27.6 .76 .20 .32 .31 SMX Security Matters............ .32 +1.5 576 .31 .33 - - - - - -
1.14 .88 - - OCA Oceania Healthcare ........ 1.12 - - 1.065 1.12 - - .78 - 11.72 9.6 22.94 17.36 18.97 18.40 SEK Seek ......................... 18.91 +43 10768 18.89 18.91 46.00 f .33 -2.61 2.43 15.20 124.4
2.47 1.28 1.837 1.73 OFX OFX Grp..................... 1.80 +1 2213 1.80 1.81 5.64 f 1.46 .25 3.13 8.23 21.9 7.49 4.43 6.24 5.80 SHV Select Harvests............. 6.22 +42 1978 6.18 6.22 12.00 f 1.93 3.34 1.93 23.20 26.8
.11 .065 - - OLH Oldfields..................... .07 - - .022 .068 - - .05 - 1.53 4.6 .205 .075 .08 .08 SWF SelfWealth .................. .08 +.5 790 .075 .08 - - .03 - -4.70 -
.30 .097 .11 .11 OLI Oliver’s Real Food.......... .11 - 100 .105 .115 - - .07 - -.33 - .14 .09 .097 .093 SEN Senetas ..................... .096 -.2 14714 .095 .096 .04 4.50 .02 .42 .18 53.3
.255 .115 .185 .18 OSL Oncosil Medical ............ .18 - 1056 .18 .185 - - .03 - -1.66 - .255 .09 .11 .11 SNS Sensen Nets ................ .11 -.5 240 .11 .115 - - .01 - -4.33 -
1.00 .80 - - 1AL Oneall Intl ................... .90 - - .90 .945 5.50 1.23 .19 6.11 6.79 13.3 .318 .095 .145 .14 SE1 Sensera ..................... .145 +.5 5298 .14 .145 - - - - -6.22 -
1.76 .75 .82 .775 OMN OneMarket.................. .79 - 2268 .78 .81 - - 1.98 - -74.67 - .355 .26 .30 .30 SEQ Sequoia Fin Grp ............ .30 -2.5 36 .295 .32 .50 f 5.60 .06 1.67 2.80 10.7
2.15 .655 - - ONE Oneview Healthcare ....... .70 - - .65 .70 - - .43 - -56.48 - 3.20 2.50 3.00 2.79 SKO Serko ........................ 2.80 -24 55 2.80 2.99 - - .23 - 1.15 243.5
.92 .505 .615 .595 OVH Onevue Hldgs .............. .595 -.5 3153 .595 .61 - - -.01 - 2.70 22.0 .018 .002 - - S3R Serpentine Tech ............ .003 - - .002 .003 - - - - -.18 -
5.48 3.88 4.47 4.38 OML oOh! Media ................. 4.40 +9 7868 4.39 4.40 14.00 f 1.54 -.02 3.18 21.53 20.4 .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.165 .012 .013 .013 OOK Ookami...................... .013 - 6084 .013 .014 - - - - -.41 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.14 .026 .032 .028 OPN OpenDNA ................... .028 -.4 2000 .028 .035 - - - - -3.78 - 6.04 2.83 3.00 2.94 SRV Servcorp .................... 2.97 -3 555 2.91 2.97 26.00 p .38 2.43 8.75 10.00 29.7
.75 .415 .57 .56 OPT Opthea ...................... .56 +1 893 .55 .57 - - .19 - -8.38 - 1.885 ▲ 1.115 1.885 1.79 SSM Service Stream ............. 1.815 +3.5 12203 1.795 1.815 7.50 f 1.51 .16 4.13 11.29 16.1
.11 .044 - - OIL Optiscan Imaging .......... .058 - - .056 .062 - - .01 - -.49 - .021 .01 - - SVT ServTech Global............ .011 - - .011 .013 - - -.01 - -3.90 -
.605 .325 .51 .505 OEC Orbital Corp................. .505 - 319 .48 .53 - - .28 - 2.88 17.5 23.875 13.30 16.80 16.31 SVW Seven Grp................... 16.79 +87 26054 16.78 16.79 42.00 f 3.21 - 2.50 135.02 12.4
.45 .15 .22 .20 ODA Orcoda ...................... .20 -2 290 .195 .20 - - .01 - -11.25 - 1.11 .47 .705 .68 SWM Seven West Media ......... .695 +1.5 14500 .69 .695 2.00 f 4.45 - 2.88 8.90 7.8
20.36 16.02 18.12 17.57 ORI Orica......................... 17.98 +48 25163 17.97 18.06 51.50 - 3.18 2.86 -12.70 - 4.51 2.69 2.92 2.73 SGF SG Fleet Grp ................ 2.81 -8 447 2.81 2.84 18.73 f 1.41 -.66 6.67 26.38 10.7
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - 1.10 1.16 - - .08 - -20.48 - .008 .002 ▼ .003 .002 SRO ShareRoot .................. .003 - 22505 .002 .003 - - - - -.33 -
3.72 2.94 3.37 3.30 ORA Orora ........................ 3.37 +10 37944 3.36 3.37 12.50 p 1.42 .94 3.71 17.70 19.0 .58 .35 .375 .37 SSG Shaver Shop Grp ........... .375 +.5 694 .37 .375 4.20 f 1.26 .13 11.20 5.30 7.1
.40 .19 ▼ .21 .19 OCC Orthocell .................... .19 -2 373 .19 .21 - - - - -5.45 - .40 .30 .34 .31 SBW Shekel Brainweigh ......... .34 +3 463 .33 .34 - - - - - -
.418 .12 .13 .12 OSP Osprey Med................. .12 -.5 7653 .12 .13 - - - - -6.68 - 1.09 .61 .73 .715 SHJ Shine ........................ .73 +1.5 11 .715 .73 3.25 p 3.40 .98 4.45 11.04 6.6
.08 .027 .029 .029 OLV OtherLevels................. .029 -.1 142 .029 .03 - - -.02 - -.77 - 1.75 .50 .61 .605 SHM Shriro Hldgs................. .61 +1 44 .605 .62 11.00 f 1.40 .51 18.03 15.40 4.0
.72 .225 .28 .255 OVN Oventus Medical ........... .255 -3.5 486 .26 .325 - - .11 - -5.92 - .119 .048 .08 .079 SDX Sienna Cancer.............. .079 -.1 396 .07 .079 - - - - -1.22 -
5.64 2.70 5.09 4.85 OTW Over The Wire............... 5.05 +15 335 4.93 5.10 2.50 f 5.05 .27 .50 12.63 40.0 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
1.46 .67 .72 .70 P2P P2P Transport ............. .70 - 152 .695 .72 - - .23 - -64.40 - 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 ▲ .497 .63 .62 PEA Pacific Energy .............. .63 +2.5 1616 .625 .63 2.50 f .72 .30 3.97 1.80 35.0 1.025 .44 .51 .495 SIG Sigma Health ............... .495 +.5 16190 .495 .505 4.00 f 1.05 .35 8.08 4.20 11.8
7.90 5.58 5.83 5.58 PAC Pacific Current.............. 5.72 -1 984 5.72 5.80 22.00 f 8.84 5.20 3.85 194.41 2.9 .62 .175 .18 .175 SLX Silex Systems............... .175 -.5 871 .175 .185 - - .28 - -2.70 -
1.905 1.20 1.38 1.365 PSQ Pacific Smiles............... 1.38 +5.5 83 1.38 1.50 6.10 f .70 .20 4.42 4.30 32.1 8.10 1.46 1.57 1.515 SIV Silver Chef .................. 1.545 +1.5 162 1.53 1.565 35.10 f - 2.56 22.72 -122.40 -
.425 .27 - - PNW Pacific Star Net ............. .305 - - .30 .34 -f - .05 - -2.90 - .124 .02 - - SVH Silver Heritage Grp ......... .02 - - .016 .02 - - .05 - -5.07 -
5.95 3.05 3.65 3.47 PGH Pact Grp Hldgs ............. 3.62 +19 9427 3.62 3.64 23.00 p 1.02 - 6.35 23.40 15.5 .056 .011 - - SVA Simavita..................... .029 - - .025 .033 - - .01 - -1.59 -
.085 .043 .044 .043 PCK PainChek.................... .043 -.1 9075 .042 .043 - - - - -.60 - .275 .08 - - SIS Simble Solutions ........... .095 - - .089 .093 - - - - -6.06 -
.028 .006 .01 .009 PPY Papyrus Aust ............... .009 -.1 3125 .007 .01 - - - - -.06 - .445 .27 .32 .31 SIO Simonds Grp................ .32 +1 325 .31 .33 -f - -.03 - 2.62 12.2
1.29 .24 1.20 1.15 PAR Paradigm Bio ............... 1.17 +2.5 8861 1.16 1.17 - - .03 - -5.46 - .018 .003 - - STC Sinetech..................... .003 - - .004 .006 - - .01 - -.07 -
.89 .615 ▼ .645 .615 PGC Paragon Care ............... .615 -2 7196 .61 .62 3.10 f 1.74 -.07 5.04 5.40 11.4 .044 .017 .026 .025 SIT Site Grp Int .................. .025 -.8 8790 .025 .032 - - - - -.92 -
.23 .105 .14 .14 PRZ ParaZero .................... .14 - 41 .10 .14 - - - - - - .158 .018 .021 .021 SKN Skin Elements .............. .021 +.2 3500 .019 .022 - - - - -3.17 -
.28 .13 - - PKD Parkd ........................ .175 - - .165 .175 - - .05 - -3.82 - .21 .045 .063 .057 SAS Sky & Space Glb............ .059 -.1 62646 .059 .06 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - 2.68 1.84 2.20 2.15 SKT Sky Network TV ............ 2.18 -4 293 2.10 2.18 13.82 - .23 6.34 -56.79 -
.013 .005 - - PWN Parkway Minls .............. .009 - - .007 .008 - - - - -.81 - 3.97 3.295 3.43 3.33 SKC SkyCity Entertain........... 3.43 +8 3118 3.42 3.43 18.47 1.26 .44 5.38 23.20 14.8
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .072 .15 .15 SKF Skyfii......................... .15 -1 45 .15 .155 - - .01 - -.72 -
.076 .014 .027 .027 PAB Patrys........................ .027 - 4250 .026 .027 - - .01 - -.27 - 5.18 1.81 2.45 2.40 SGH Slater & Gordon ............ 2.40 - 66 2.33 2.45 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .855 - - .70 .87 - - - - - - .05 .021 - - SM8 Smart Marine Systems .... .023 - - .023 .027 - - .77 - -2.91 -
.335 .059 .18 .165 PG1 Pearl Global................. .18 +1 550 .165 .18 - - .05 - .79 22.8 .555 .13 .14 .135 SPZ Smart Parking .............. .14 - 639 .14 .145 - - .06 - .46 30.4
.085 .02 - - PG1OB opt jan21 ................... .035 - - .046 .07 - - - - - - 13.35 9.43 10.63 10.17 SIQ Smartgrp .................... 10.56 +39 3875 10.53 10.56 39.00 f 1.12 -.31 3.69 43.67 24.2
1.50 1.00 1.05 1.035 PPC Peet.......................... 1.04 -1 554 1.04 1.05 5.00 f 2.00 1.18 4.81 10.02 10.4 .24 .135 .18 .175 SMP Smartpay.................... .18 +.5 4364 .18 .185 - - - - 1.38 13.0
11.80 7.41 8.86 8.56 PDL Pendal Grp.................. 8.86 +40 46061 8.83 8.86 52.00 p 1.31 1.24 5.87 68.30 13.0 1.16 .35 .40 .385 SIL Smiles Inclusive ............ .385 +.5 1551 .38 .40 - - - - - -
3.95 2.39 2.50 2.44 PCG Pengana Capital............ 2.50 +5 26 2.45 2.50 13.00 f .68 .32 5.20 8.88 28.2 3.928 1.455 1.96 1.92 SOM SomnoMed ................. 1.92 -4 15 1.85 1.92 - - .37 - -15.50 -
.525 .27 .285 .285 PTL Pental........................ .285 -2 650 .285 .305 1.50 f - .32 5.26 -20.43 - 27.00 21.30 23.09 22.54 SHL Sonic Healthcare ........... 22.64 -16 11448 22.62 22.65 81.00 p 1.39 3.39 3.58 112.60 20.1
2.28 1.28 2.12 2.05 PPE People Infrastruct .......... 2.12 +7 589 2.05 2.12 -f - .15 - 10.81 19.6 2.75 2.125 2.38 2.34 SKI Spark Infrastructure........ 2.34 -1 179242 2.33 2.35 15.62 .37 1.87 6.68 5.82 40.2
.035 .011 - - PIL Peppermint Inv ............. .017 - - .016 .017 - - - - -.19 - 4.02 ▲ 3.10 4.02 4.00 SPK Spark New Zealand ........ 4.01 +5 12018 4.01 4.02 19.47 .99 .17 4.86 19.26 20.8
55.10 32.94 36.63 35.30 PPT Perpetual.................... 36.46 +105 1476 36.46 36.47 275.00 f 1.11 6.68 7.54 305.00 12.0 .50 .18 .185 .185 SP3 Spectur...................... .185 -.5 50 .175 .185 - - .08 - -7.61 -
.045 .012 - - PTR Petratherm.................. .03 - - .03 .036 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .065 .15 - - - - - -
.076 .033 .039 .039 PAA PharmAust .................. .039 +.1 469 .039 .042 - - .02 - -1.72 - 6.83 3.10 3.52 3.36 SDA SpeedCast Intl.............. 3.51 +23 13016 3.50 3.51 7.20 f .89 -1.83 2.05 6.40 54.8
.37 .25 - - PXS Pharmaxis................... .285 - - .28 .285 - - .03 - 2.00 14.2 .061 .03 .058 .055 SRS Spicers ...................... .056 +.1 28116 .055 .058 - - .05 - .17 32.9
14.10 11.09 - - PHI Phileo Aust.................. 13.60 - - 13.60 13.65 5.00 f 58.80 7.18 .37 294.00 4.6 .28 .14 .17 .16 ST1 Spirit Telecom .............. .16 -.5 371 .155 .17 - - .03 - .26 61.5
.48 .205 .38 .355 PET Phoslock Env Tec .......... .37 -.5 6242 .36 .37 - - .03 - - - .095 .012 - - ST1O opt jul19 .................... .025 - - .02 .035 - - - - - -
.033 .002 .003 .002 POH Phosphagenics............. .002 -.1 33836 .002 .003 - - - - -.45 - .09 .036 - - SFI Spookfish ................... .09 - - - - - - - - -.84 -
.049 .02 .029 .029 PYC Phylogica ................... .029 -.1 4913 .028 .03 - - - - -.35 - .23 .065 - - SHO SportsHero ................. .135 - - .125 .135 - - .09 - -3.37 -
.48 .25 .25 .25 PIN PINCHme.com ............. .25 - 3 .215 .235 - - - - - - 1.77 1.045 1.76 1.75 SPO Spotless Grp Hld ........... 1.76 - 48 1.75 1.76 - - -.40 - -.20 -
8.60 3.65 6.06 5.73 PNI Pinnacle Invest ............. 5.98 +42 6208 5.98 6.00 11.60 f 1.25 .60 1.94 14.50 41.2 .125 .03 - - SFL Spring FG ................... .041 - - .041 .055 -f - .02 - -3.13 -
3.78 2.50 3.04 2.98 PNC Pioneer Credit .............. 2.98 +6 356 2.98 3.03 14.33 f 2.02 1.64 4.81 28.88 10.3 .95 .455 .525 .51 SRG SRG Global Ltd............. .525 - 3766 .525 .54 4.50 f 1.42 .60 8.57 6.40 8.2
3.45 1.435 1.80 1.78 PVS Pivotal Systems ............ 1.80 -5 250 1.80 1.90 - - - - - - 2.03 .55 - - S66 Star Combo................. .59 - - .59 .62 - - - - - -
8.72 4.69 5.65 5.47 PTM Platinum Asset ............. 5.61 +20 21385 5.61 5.62 32.00 f 1.01 .70 5.70 32.36 17.3 1.67 1.055 1.585 1.55 SPL Starpharma ................. 1.565 +1.5 3656 1.56 1.57 - - .14 - -2.78 -
.52 .155 .215 .20 PMP PMP ......................... .20 -1.5 895 .20 .215 - - .34 - -8.60 - 3.14 2.33 2.785 2.705 SDF Steadfast Grp............... 2.78 +8 14057 2.77 2.78 7.50 f 1.32 .15 2.70 9.87 28.2
.16 .024 .045 .042 3DP Pointerra .................... .044 -.1 16541 .044 .048 - - .30 - -.41 - .195 .13 .155 .145 SGI Stealth Global .............. .155 - 550 .145 .155 - - - - - -
.625 .405 .61 .59 PNV Polynovo .................... .60 - 12792 .60 .605 - - .04 - -.95 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.305 .115 - - PVL Powerhouse Ven ........... .15 - - .125 .14 - - .29 - -33.02 - .058 .02 .025 .023 SCU Stemcell United ............ .023 - 24586 .023 .024 - - - - -.77 -
.96 .20 .83 .745 PPK PPK Grp..................... .75 -8 2440 .735 .78 -f - .22 - -2.30 - .10 .001 - - SBI Sterling Plantations ........ .013 - - - - - - -.01 - 3.14 .4
1.185 .545 .78 .71 PPS Praemium ................... .78 +9 17402 .765 .78 - - .04 - .35 222.9 .82 .615 .635 .63 SXE Sthn X Elect Engnr ......... .635 +.5 5246 .63 .635 3.00 f 1.35 .29 4.72 4.05 15.7
.078 .037 .039 .038 PBT Prana Biotech .............. .039 +.2 1354 .038 .039 - - - - -1.55 - 1.425 1.015 1.095 1.077 SXL Sthn Cross Media .......... 1.09 +1 9334 1.08 1.09 7.75 f .02 - 7.11 .19 573.7
20.16 13.27 17.10 16.77 PMV Premier Invest .............. 16.86 +15 1351 16.85 16.86 62.00 f .85 3.28 3.68 52.97 31.8 4.79 3.52 3.75 3.64 SGP Stockland ................... 3.75 +11 56327 3.74 3.75 26.50 1.60 4.18 7.07 42.30 8.9
.18 .054 .08 .079 PTX Prescient Therapeut ....... .08 - 1088 .078 .085 - - .03 - -1.22 - .035 .022 - - SRY Story-I ....................... .03 - - .028 .034 - - .05 - .75 4.0
3.956 2.32 2.72 2.64 PRY Primary Health Care........ 2.65 - 17810 2.65 2.66 10.60 f .16 -1.41 4.00 1.70 155.9 .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.18 .089 - - PFG Prime Financial ............. .093 - - .093 .096 .90 f - -.02 9.68 -.67 - 1.91 1.45 ▼ 1.45 1.45 STG Straker Translations........ 1.45 -1 206 1.38 1.46 - - - - - -
.335 .195 .225 .225 PRT Prime Media Grp ........... .225 - 264 .22 .225 1.70 f - .08 7.56 -3.40 - .083 .029 .05 .049 SOR Strategic Elements......... .049 -.1 600 .048 .054 - - - - -.42 -
.475 .33 .395 .355 PGX Primero Grp................. .395 - 790 .39 .395 - - - - - - .078 .015 - - SGO Stream Grp.................. .017 - - .017 .029 -f - .02 - -.06 -
12.63 6.85 10.59 10.12 PME Pro Medicus ................ 10.49 +40 1367 10.46 10.50 6.00 f 2.07 .30 .57 12.40 84.6 1.50 .86 .945 .89 SMN Structural Monitor.......... .92 +3 1045 .91 .92 - - .08 - -3.55 -
1.80 .68 1.495 1.48 PBP Probiotec.................... 1.49 - 462 1.49 1.50 2.75 f 2.08 - 1.85 5.72 26.0 .017 .004 .006 .006 SUD SUDA Pharma .............. .006 - 9880 .005 .006 - - - - -.45 -
.455 .18 .22 .21 PPG Pro-Pac Packaging ........ .22 +1 1398 .205 .22 2.00 f - .04 9.09 -1.15 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
3.68 2.56 2.675 2.63 PFP Propel Funeral .............. 2.67 +6 352 2.61 2.68 -f - .94 - -19.71 - 7.31 4.60 - - SNZ Summerset Grp ............ 6.05 - - 6.03 6.97 10.28 8.54 3.47 1.70 87.75 6.9
.004 .001 - - PCH Property Connect .......... .001 - - .001 .002 - - - - -.18 - .02 .008 .016 .015 SBB Sunbridge Grp.............. .016 -.1 2054 .015 .016 - - .13 - .37 4.3
1.19 .905 1.185 1.175 PLG Propertylink Grp............ 1.175 -.5 28950 1.175 1.18 7.30 2.82 1.04 6.21 20.61 5.7 15.96 12.61 13.56 13.40 SUN Suncorp Grp ................ 13.55 +23 17027 13.53 13.56 73.00 f 1.13 6.39 5.39 82.17 16.5
.725 .255 .33 .33 PRO Prophecy Int’l............... .33 - 58 .33 .35 - - - - -1.14 - 1.875 1.395 1.43 1.395 SDG Sunland Grp ................ 1.395 -.5 141 1.395 1.425 11.00 f 1.88 2.50 7.89 20.70 6.7
.05 .019 ▼ .021 .019 POW Protean Energy ............. .02 -.1 6165 .019 .021 - - .01 - -1.42 - 10.44 6.42 7.65 7.40 SUL Super Retail Grp............ 7.61 +29 7830 7.60 7.61 49.00 f 1.33 -.08 6.44 65.00 11.7
.49 .175 .48 .46 PIQ Proteomics Int Lab ......... .47 -1 1043 .455 .47 - - .08 - -2.37 - 2.60 1.635 1.705 1.65 SLC Superloop................... 1.675 - 2384 1.67 1.675 .50 f 6.38 .48 .30 3.19 52.5
.23 .12 .13 .125 PSZ PS&C ........................ .13 +.5 1141 .125 .135 -f - -.09 - -4.51 - 5.20 3.12 3.86 3.85 SNL Supply Net .................. 3.85 -13 4 3.60 3.86 13.50 f 1.49 .85 3.51 20.06 19.2
3.25 2.46 2.59 2.52 PSI PSC Insurance.............. 2.59 +4 287 2.53 2.59 7.20 f 1.61 .20 2.78 11.60 22.3 .535 .21 .245 .245 SW1 Swift Nets Grp .............. .245 -1.5 100 .24 .245 - - -.05 - -6.90 -
.785 .50 .60 .60 PTB PTB Grp ..................... .60 - 10 .565 .60 5.00 f 1.03 .64 8.33 5.17 11.6 7.62 6.24 6.905 6.80 SYD Sydney Airport.............. 6.84 +4 30276 6.82 6.84 36.50 .43 3.12 5.34 15.84 43.2
.225 .07 .09 .09 PPL Pureprofile .................. .09 -.1 580 .076 .091 - - -.09 - -10.37 - .052 .027 .046 .046 SOP Synertec .................... .046 - 10 .046 .049 - - - - -4.10 -
5.25 .001 5.10 4.08 PO3 Purifloh ...................... 4.20 -40 1097 4.20 4.45 - - -.02 - -2.69 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.30 2.64 3.15 3.12 PPH Pushpay Hldgs ............. 3.12 +3 691 3.12 3.14 - - .06 - -7.20 - 12.28 5.81 9.02 8.67 SM1 Synlait Milk.................. 8.81 +21 993 8.77 8.92 - - - - 38.22 23.1
4.04 2.18 3.72 3.61 PWH PWR Hldgs.................. 3.67 -3 403 3.66 3.72 7.30 f 1.51 .32 1.99 11.00 33.4 .027 .008 .009 .009 SYT Syntonic..................... .009 -.1 3191 .009 .01 - - - - -.22 -
1.375 .66 .77 .77 PLX Pyrolyx Ag................... .77 -5 19 .66 .82 - - .09 - -80.88 - 5.735 4.165 4.39 4.32 TAH Tabcorp Hldgs ............. 4.34 +5 50303 4.33 4.34 21.00 f .09 -2.12 4.84 1.90 228.4
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .03 - - -.02 - -5.47 - .105 .05 - - TAG Tag Pacific .................. .057 - - .032 .069 - - .04 - -2.40 -
6.92 4.77 6.14 5.95 QAN Qantas Airways............. 5.99 +3 82575 5.99 6.00 17.00 f 3.29 2.23 2.84 56.00 10.7 4.30 3.54 3.80 3.70 TWD Tamawood .................. 3.80 +15 47 3.70 3.80 27.00 f 1.26 .51 7.11 33.99 11.2
1.60 1.035 1.512 1.50 QIP Qantm Intellectual.......... 1.51 +1 2796 1.42 1.51 -f - .03 - 7.16 21.1 .019 .006 - - TBL Tambla....................... .012 - - .011 .012 - - - - -.29 -
11.80 9.28 11.59 11.36 QBE QBE Insurance Grp ........ 11.55 +23 27873 11.55 11.56 26.00 p - 5.82 2.25 -114.14 - .195 .115 .14 .14 TFL Tasfoods .................... .14 - 1 .135 .145 - - .12 - -3.65 -
1.18 .90 .945 .92 QMS QMS Media ................. .93 +.5 864 .90 .93 2.20 f 2.55 -.05 2.37 5.60 16.6 4.67 3.44 4.34 4.16 TGR Tassal Grp................... 4.33 +13 3934 4.31 4.33 16.00 f 2.07 2.75 3.70 33.13 13.1
1.69 1.60 1.69 1.65 QRI Qualitas RE Inc ............. 1.65 -4 822 1.65 1.66 - - - - - - .086 .042 - - TDL TBG Diagnostics ........... .042 - - .045 .05 - - .06 - -3.65 -
.054 .007 - - QFY Quantify Tech ............... .008 - - .008 .009 - - - - -1.24 - .212 .033 .093 .087 TMP Tech Mpire .................. .093 +.9 2737 .092 .094 - - .04 - -9.35 -
.03 .01 .024 .024 QTM Quantum Energy ........... .024 - 29 .024 .026 - - .01 - .30 8.0 .035 ▲ .02 .035 .03 TMPO opt oct21 ................... .035 +1 1386 .03 .035 - - - - - -
2.89 2.15 2.71 2.665 QUB Qube Hldgs ................. 2.69 +2 33282 2.69 2.70 5.50 f 2.27 1.19 2.04 12.50 21.5 .045 .034 .039 .039 TCN Techniche ................... .039 - 3548 .039 .04 .35 - .01 8.97 -.77 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - 6.47 ▲ 4.11 6.47 6.28 TNE Technology One ............ 6.45 +22 17654 6.44 6.45 9.02 p 1.79 .43 1.40 16.14 40.0
.034 .013 - - QSS Questus ..................... .026 - - .006 .02 - - -.01 - -1.81 - 1.03 .46 .71 .675 TLX Telix Pharmaceutical....... .68 +.5 1058 .68 .705 - - .22 - -2.62 -
.102 .071 .075 .074 QHL Quickstep ................... .075 +.3 946 .073 .075 - - .01 - -.51 - 3.785 2.60 2.98 2.915 TLS Telstra Corp ................. 2.98 +5 196639 2.97 2.98 15.00 f 2.00 .49 5.03 30.00 9.9
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - 1.35 .37 1.12 1.02 TPW Temple & Webster .......... 1.05 -7 436 1.05 1.12 - - .03 - -.02 -
.52 .089 .105 .099 RAC Race Oncology ............. .099 -.1 3031 .098 .105 - - .05 - -9.40 - .26 .135 .16 .155 TPP Tempo Aust ................. .155 +.5 7554 .15 .155 - - .12 - -.77 -
1.79 .50 .575 .57 RZI Raiz Invest .................. .57 - 39 .57 .60 - - - - - - .14 .051 .06 .06 TNT Tesserent.................... .06 - 50 .053 .057 - - .01 - -2.62 -
71.15 51.89 55.37 54.51 RHC Ramsay Health Care ....... 54.76 +54 2376 54.65 54.79 144.00 f 1.30 1.08 2.63 186.70 29.3 1.12 .43 .52 .505 THC THC Global Grp ............ .505 - 394 .505 .52 - - .21 - -5.00 -
.205 .025 .027 .027 RAN Range Intl ................... .027 -.1 52 .027 .028 - - .11 - -19.16 - .65 .155 - - THCO opt dec19 .................. .165 - - .15 .185 - - - - - -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 13.78 6.82 10.33 10.00 A2M The A2 Milk Company ..... 10.33 +52 41770 10.28 10.33 - - .67 - 24.76 41.7
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .422 .055 .067 .061 TBH The Betmakers ............. .065 +.8 5885 .065 .067 - - .06 - -3.68 -
94.12 69.32 77.49 76.67 REA REA Grp..................... 77.36 +129 1742 77.35 77.36 109.00 f 1.76 -.01 1.41 191.90 40.3 9.30 5.91 8.45 7.72 CGL The Citadel Grp............. 8.21 +49 2929 8.20 8.28 13.80 f 2.67 .27 1.68 36.84 22.3
.62 .225 .36 .36 RCL ReadCloud.................. .36 - 794 .35 .36 - - - - - - .355 .145 .225 .20 DXN The Data Exchange ........ .22 +1 2959 .205 .22 - - - - - -
.29 .053 - - RCLO opt nov20 .................. .08 - - .08 .10 - - - - - - .205 ▲ .038 .205 .19 FOD The Food Revolution....... .205 +2 96599 .20 .205 - - .03 - .61 33.6
.052 .008 .016 .016 REV Real Estate Investar........ .016 +.1 350 .014 .016 - - - - -2.38 - .48 .23 .265 .245 PGR The PAS Group ............. .245 -2 119 .23 .27 3.00 f - .28 12.24 -2.14 -
.22 .135 .185 .18 RCE Recce Pharmaceutical..... .18 - 525 .17 .185 - - .01 - -1.89 - 8.36 2.00 2.93 2.78 TRS The Reject Shop............ 2.81 -7 1649 2.80 2.84 35.00 f 1.64 5.23 12.46 57.40 4.9
1.59 .68 .712 .71 RKN Reckon ...................... .71 - 11 .71 .715 3.00 f 2.17 -.40 4.23 6.50 10.9 6.395 4.255 4.495 4.41 SGR The Star Entertain .......... 4.49 +11 29914 4.48 4.49 20.50 f .85 2.10 4.57 17.50 25.7
.047 .018 .034 .034 RFT Rectifier Technolog ........ .034 +.1 550 .032 .034 - - - - .05 68.0 .20 .077 - - GO2 The Go2 People ............ .13 - - .094 .12 - - .04 - -1.40 -
2.054 .82 1.25 1.17 RBL Redbubble .................. 1.22 +5.5 4034 1.21 1.24 - - .01 - -5.00 - 2.40 1.10 1.55 1.45 TNK Think Childcare............. 1.55 +3 175 1.41 1.55 6.00 f 1.54 -.26 3.87 9.21 16.8
1.10 1.03 ▼ 1.05 1.03 RDC Redcape Hotel Grp......... 1.04 - 8702 1.04 1.045 - - - - - - .92 .497 .545 .53 TGA Thorn Grp ................... .54 +1.5 2119 .535 .55 1.00 f 6.20 1.18 1.85 6.20 8.7
.63 .33 .43 .425 RDF Redflex ...................... .43 +1 - .43 .44 -p - .39 - -9.18 - .23 .15 - - TPS Threat Protect Au........... .165 - - .105 .17 - - -.22 - -2.91 -
.205 .066 .096 .092 RFX Redflow ..................... .096 +.4 5893 .095 .096 - - .03 - -2.24 - .012 .002 .002 .002 THD Thred ........................ .002 - 2290 .002 .003 - - - - -.26 -
3.97 1.97 2.39 2.33 RDH RedHill Education .......... 2.35 +4 404 2.33 2.44 4.00 f 2.88 .34 1.70 11.53 20.4 1.20 .56 - - TIA Tian An Aust ................ .605 - - .605 .70 - - 1.40 - -1.83 -
12.95 9.109 10.41 10.18 REH Reece........................ 10.19 - 926 10.18 10.20 20.25 f 2.22 2.88 1.99 45.00 22.6 .027 .001 .001 .001 TKF Tikforce...................... .001 - 300 .001 .002 - - -.01 - -2.01 -
3.42 2.81 - - RCT Reef Casino Tr .............. 3.30 - - 3.24 3.30 25.21 .99 1.99 7.64 25.01 13.2 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
.053 .007 .007 .007 RFN Reffind....................... .007 -.1 3000 .007 .008 - - .01 - -.28 - .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
.099 .039 .054 .052 RGP Refresh Grp ................. .054 +.1 4700 .05 .054 -f - .03 - -.80 - .81 .21 .31 .31 TNY Tinybeans Grp.............. .31 +3 25 .31 .32 - - .11 - -17.66 -
.27 .10 .21 .19 RGS Regeneus ................... .195 - 3288 .19 .195 - - .01 - -2.50 - 3.12 .69 2.24 2.17 TTT Titomic ...................... 2.18 -5 1321 2.17 2.18 - - .12 - -3.55 -
1.74 1.30 1.515 1.485 REX Regional Express........... 1.50 +1.5 47 1.50 1.52 12.00 f 1.31 1.80 8.00 15.70 9.6 .02 .008 .01 .01 TOM Tomizone.................... .01 - 15 .006 .01 - - -.03 - -2.09 -
4.20 2.31 2.77 2.70 REG Regis Healthcare ........... 2.70 -5 4336 2.70 2.71 17.93 f 1.00 -.99 6.64 17.93 15.1 .12 .031 .035 .035 TTB Total Brain................... .035 - 1143 .028 .035 - - .01 - -6.38 -
.106 .016 - - RD1 Registry Direct.............. .03 - - .016 .03 - - .01 - -2.66 - .15 .046 - - TFG Total Face Grp .............. .05 - - - - - - -.01 - -9.00 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .79 .555 .71 .705 TWR Tower ........................ .71 - 32 .665 .71 - - .55 - -3.93 -
6.38 3.608 4.94 4.84 RWC Reliance Worldwide........ 4.88 +15 29916 4.87 4.88 6.50 f 1.89 .13 1.33 12.30 39.7 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.097 .044 - - RNT Rent.com.au................ .048 - - .05 .051 - - .01 - -1.38 - 9.65 5.03 7.55 7.26 TPM TPG Telecom ............... 7.55 +36 11904 7.55 7.56 4.00 f 10.70 -1.21 .53 42.80 17.6
.13 .10 ▼ .10 .10 RNEDA Renu Energy ................ .10 -3 263 .11 .12 - - .10 - -6.50 - 2.52 1.16 1.265 1.185 TPE TPI Enterprises ............. 1.20 -4 744 1.19 1.25 - - .41 - -13.79 -
.28 .069 .115 .105 RAP Resapp Health.............. .11 - 3260 .105 .11 - - .01 - -.99 - 5.77 3.92 5.75 5.665 TME Trade Me Grp ............... 5.73 +5 6191 5.73 5.74 18.06 1.24 -.17 3.15 22.32 25.7
16.04 10.78 15.35 15.20 RMD ResMed Inc ................. 15.32 +33 20094 15.32 15.33 13.53 2.21 - .88 29.91 51.2 .042 .029 .034 .032 TTI Traffic Tech.................. .033 +.1 11541 .032 .033 -f - - - 1.88 1.8
.062 ▲ .019 .062 .035 RHT Resonance Health ......... .052 +2.6 1100944 .052 .053 - - - - .06 86.7 .015 .005 .008 .007 TSN Transaction Solutions...... .008 +.1 15231 .007 .008 - - .01 - -.03 -
.165 .034 .089 .086 RSH Respiri....................... .089 +.3 3483 .086 .089 - - - - -.73 - .053 .015 .018 .016 TTL Transcendence ............. .017 +.1 3840 .016 .018 - - .01 - -.48 -
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.36 9.00 - - -.33 - 15.04 48.7 .022 .003 .003 .003 TTLO opt aug19 .................. .003 -.2 5000 .002 .004 - - - - - -
4.46 .355 .405 .375 RFG Retail Food Grp............. .40 +2.5 6721 .40 .405 15.00 f - -1.13 37.50 -169.50 - 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.535 .30 .38 .365 RTE Retech Tech................. .365 -2.5 136 .30 .415 - - .17 - 4.16 8.8 12.905 10.62 11.575 11.37 TCL Transurban Grp............. 11.41 +2 30577 11.41 11.42 56.00 p .41 2.83 4.91 22.70 50.3
.68 .175 .20 .20 RVA REVA Medical .............. .20 - 89 .19 .20 - - -.22 - 81.89 .2 20.20 13.38 14.73 14.41 TWE Treasury Wine............... 14.66 +51 22477 14.66 14.67 32.00 f 1.55 3.29 2.18 49.70 29.5
.038 .021 .031 .031 REF Reverse Corp ............... .031 - 4502 .031 .033 1.00 f - .07 32.26 -.48 - 1.39 .90 - - TGO Trimantium Growthops .... .90 - - .89 .90 - - - - - -
.321 .12 .125 .125 RWD Reward Min ................. .125 +.5 294 .12 .125 - - - - -.45 - .34 .14 .205 .205 TAU Trustees Aust ............... .205 -1 4000 .185 .22 - - -.04 - -2.09 -
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - .026 .015 - - TTA TTA Hldgs ................... .021 - - .02 .029 -f - .07 - -.07 -
.04 .003 - - RXH Rewardle Hldgs ............ .005 - - .004 .006 - - - - -.83 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
.41 .091 .215 .205 RNO Rhinomed................... .21 -.5 1154 .205 .215 - - .01 - -3.74 - .02 .004 .006 .004 TV2 tv2u International........... .006 +.2 269616 .006 .007 - - - - -.25 -
1.445 .72 1.26 1.21 RHP Rhipe ........................ 1.235 -.5 2327 1.235 1.26 1.50 f 1.51 .15 1.21 2.26 54.6 .008 .001 .002 .001 TV2O opt mar19 .................. .002 +.1 50000 .001 .002 - - - - - -
.365 .127 .165 .145 RHY Rhythm Biosciences ....... .145 -.5 1133 .145 .165 - - .08 - -2.25 - .30 .125 .13 .13 TZL TZ ............................ .13 -8 - .13 .19 - - .01 - -18.45 -
1.57 1.245 1.415 1.385 RIC Ridley........................ 1.40 +1 14347 1.38 1.40 4.25 f 1.34 .59 3.04 5.70 24.6 .217 .153 - - UCW UCW......................... .18 - - .15 .18 - - .11 - .03 600.0
.62 .265 - - RCW RightCrowd ................. .315 - - .29 .33 - - .06 - -4.28 - .078 .04 - - UUL Ultima United ............... .078 - - .015 .075 - - .08 - -1.64 -
.30 .185 .23 .225 RMY RMA Global ................. .225 -.5 302 .215 .225 - - - - - - .043 .008 ▼ .009 .008 UTR Ultracharge ................. .008 -.2 54088 .008 .01 - - - - -.61 -
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - 15.17 11.73 ▼ 11.90 11.73 URW Unibail Rodamco Wfld..... 11.76 -11 6687 11.75 11.77 - - - - 47.66 24.7
.059 .011 .013 .013 RBO ROBO 3D ................... .013 -.1 1900 .013 .014 - - - - -4.52 - .076 .012 - - UNL United Nets ................. .015 - - .015 .034 - - .01 - -15.31 -
.67 .13 .15 .13 ROO Roots Sustainable.......... .135 -1.5 2223 .135 .14 - - .05 - -3.11 - .715 .62 - - UOS Utd Overseas Aust ......... .70 - - .67 .69 3.00 2.61 .97 4.29 7.84 8.9
Tables 5
.325 .20 .245 .245 UBI Universal Biosensors ...... .245 -.5 670 .245 .25 - - .07 - -2.12 - .185 .038 .053.052..... WLD Wellard .053 +.4 1679 .051 .054 - - .18 - -6.90 -
.05 .023 .046 .046 UBN Urbanise.com .............. .046 - 3029 .044 .046 - - .01 - -6.02 - 5.30 4.07 5.10 5.03 WLL Wellcom Grp ................ 5.10 +9 212 5.10 5.15 21.00 f 1.42 .29 4.12 29.92 17.0
1.86 1.29 1.36 1.30 URF US Masters Res Prop ...... 1.35 -1 433 1.35 1.36 10.00 .12 1.45 7.41 1.24 108.9
.38 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 - .15 .046 - - WNB Wellness And Beauty ...... - - .042 .05 - - -.01 - -9.00 -
.29 .135 .15 .135 UCM USCOM ..................... .15 +.5 1803 .145 .18 - - - - -1.60 - 37.694 28.779 32.21 31.55 WES Wesfarmers ................. 31.71 +12 34055 31.68 31.71 223.00 f .47 4.33 7.03 105.84 30.0
.105 .04 - - UUV UUV Aquabotix ............. .051 - - .051 .055 - - .01 - -4.75 - 31.79 24.94 26.33 26.03 WBC Westpac Banking .......... 26.25 +28 50815 26.23 26.25 188.00 f 1.26 15.39 7.16 237.50 11.1
.015 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - .284 .039 .054 .048 WHK WhiteHawk.................. .05 -.3 33381 .048 .053 - - .01 - -3.18 -
.23 ▲ .19 .23 .20 VLTDA Vault Intelligence.......... .23 +2 942 .23 .25 - - - - - - .21 .115 ▼ .115 .115 WOA Wide Open Agricultur ...... .115 -1.5 52 .105 .115 - - - - - -
.004 .001 .002 .002 VMG VDM Grp .................... .002 - 95000 .001 .002 - - - - -.05 -
1.38 .59 - - VBS Vectus Biosystems......... .60 - - .51 .60 - - -.10 - -11.07 - 1.79 .87 .965 .96 WND Windlab ..................... .96 -1.5 10 .96 .975 - - .79 - -2.00 -
.645 .38 .57 .57 VEE Veem ........................ .57 - 500 .57 .59 -f - .14 - 2.12 26.9 .425 .22 - - WNR Wingara Ag ................. .265 - - .265 .29 - - .13 - 1.04 25.5
.085 .023 .035 .035 VP7 Velocity Prop Gp............ .035 - 300 .037 .05 - - .05 - .04 87.5 25.00 9.18 19.90 19.14 WTC Wisetech Global............ 19.88 +118 6952 19.86 19.89 2.70 f 5.15 -.03 .14 13.90 143.0
.25 .086 .115 .115 VRS Veris ......................... .115 +.5 1150 .11 .12 .50 f - .03 4.35 -.39 - .495 .37 .43 .41 WWG Wiseway Gp ................ .43 - 1458 .43 .435 - - - - - -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .068 .02 .048 .046 WZR Wisr.......................... .046 -.3 2000 .046 .049 - - .01 - -1.40 -
2.92 2.36 2.71 2.68 VCX Vicinity Centres............. 2.71 +4 67486 2.70 2.71 16.30 1.92 2.97 6.01 31.31 8.7
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .18 .02 - - WMC Wonhe Multimedia ......... .021 - - .021 .03 - - .48 - 4.18 .5
2.87 1.86 1.995 1.92 VLW Villa World................... 1.99 +6 1378 1.985 1.99 18.50 f 1.86 2.44 9.30 34.40 5.8 31.48 26.16 29.32 28.89 WOW Woolworths Grp ............ 29.15 +23 30251 29.10 29.16 93.00 f 1.43 3.06 3.19 132.60 22.0
3.987 1.73 2.565 2.47 VRL Village Roadshow .......... 2.51 +6 1517 2.51 2.53 -f - .80 - .14 1792.9 1.085 .49 .625 .58 WPP WPP AuNZ.................. .60 -2 1145 .59 .60 6.50 f 1.20 -.48 10.83 7.80 7.7
.295 .185 .20 .19 VAH Virgin Aus Hldg ............. .19 - 7867 .185 .195 - - .06 - -8.10 - 1.53 1.10 1.445 1.41 XIP Xenith IP Grp............... 1.44 +2 542 1.435 1.445 7.50 f - .03 5.21 -16.60 -
5.93 4.60 4.99 4.70 VRT Virtus Health ................ 4.99 +9 2556 4.92 4.99 26.00 f 1.47 -2.26 5.21 38.26 13.0 52.57 25.825 41.60 40.35 XRO Xero.......................... 40.92 +104 5701 40.80 41.00 - - - - -23.72 -
.575 .16 .17 .17 VTI Visioneering Tech........... .17 - 27 .165 .17 - - .07 - -9.08 -
3.98 2.30 3.44 3.40 VGL Vista Grp Int................. 3.44 +4 22 3.31 3.55 2.63 2.22 .57 .76 5.83 59.0 .048 .025 .027 .027 XPD XPD Soccer Gear Grp...... .027 -.2 1251 .025 .028 - - .23 - 1.12 2.4
1.91 .85 1.135 1.095 VTG Vita Grp...................... 1.135 +3.5 2206 1.115 1.135 9.10 f 1.55 .02 8.02 14.13 8.0 .011 .002 .003 .002 XPE Xped......................... .003 +.1 2965 .002 .003 - - - - -.59 -
1.05 .65 .965 .93 VLS Vita Life Sciences .......... .96 +.5 98 .93 .99 3.75 f 1.65 .45 3.91 6.18 15.5 .72 .40 .49 .475 XF1 Xref .......................... .49 -1 11056 .48 .49 - - .01 - -6.39 -
1.015 .84 1.00 .96 VTH Vitalharvest ................. 1.00 +1 1127 .96 1.00 - - - - - - .225 .145 - - XRF XRF Scientific............... .155 - - .145 .155 .30 f 2.67 .12 1.94 .80 19.4
2.51 1.66 2.002 1.952 VEA Viva Energy Grp ............ 2.00 +2.5 22613 1.99 2.00 - - - - - -
2.28 1.94 2.11 2.08 VVR Viva Energy Reit ............ 2.11 +4 12478 2.10 2.11 13.20 1.87 2.20 6.26 24.69 8.5 .056 .02 - - XTD XTD .......................... .026 - - .026 .034 - - .03 - .23 11.3
.085 .031 .033 .031 VIV Vivid Tech ................... .033 - 1000 .031 .033 - - - - -1.14 - .70 .41 .43 .415 XTE XTEK ........................ .43 +.5 624 .415 .43 - - .19 - .35 122.9
.073 .044 .05 .048 VMT Vmoto ....................... .05 +.5 675 .049 .051 - - .07 - -3.01 - .16 .087 .092 .091 YBR Yellow Brick Road ........ .091 -.1 725 .091 .097 - - .13 - -.23 -
3.62 2.11 3.535 3.37 VOC Vocus Grp................... 3.49 +14 29534 3.49 3.50 -f - .39 - 9.81 35.6 .36 .067 .077 .074 YOJ Yojee......................... .077 +.3 11140 .074 .077 - - .22 - -.88 -
1.55 .565 1.302 1.24 VHT Volpara Health Tech........ 1.265 +2.5 5576 1.255 1.27 - - -.10 - -5.70 - .24 .066 .098 .095 YOW Yowie Grp ................... .098 +.3 125 .095 .099 - - - - -3.10 -
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .07 .013 .016 .014 YPB YPB Grp..................... .015 +.1 19164 .015 .016 - - - - -1.50 -
.23 .096 .105 .105 VN8 Vonex Ltd ................... .105 -1.5 582 .10 .105 - - - - - - .16 .045 .053 .05 ZLD Zelda Therapeutics....... .051 +.1 1832 .05 .051 - - .01 - -.23 -
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
4.89 2.95 3.32 3.14 WGN Wagners Hld Co ........... 3.16 +3 1530 3.16 3.21 -f - .37 - 17.10 18.5 1.24 .645 .72 .69 ZEN Zenith Energy ............... .715 +2 1091 .71 .725 - - .45 - 8.65 8.3
.014 .002 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - .16 .068 - - ZGL Zicom Grp................... .075 - - .048 .07 - - .25 - -4.97 -
2.40 ▲ 1.92 2.40 2.31 WAT Waterco ..................... 2.40 +10 30 2.40 2.38 5.00 f 2.06 1.99 2.08 10.30 23.3
.925 .62 .92 .92 WTP Watpac ...................... .92 - 80362 .89 .925 - - .67 - -30.94 - 1.34 .635 1.12 1.08 Z1P ZIP Co ....................... 1.12 +4 113131 1.11 1.12 - - .08 - -7.84 -
2.801 .86 .945 .93 WHA Wattle Health Au............ .94 +2 787 .93 .945 - - .31 - -13.32 - .05 .013 .014 .014 ZIP ZipTel ........................ .014 - 2492 .014 .016 - - .01 - -.15 -
17.735 9.03 12.52 12.00 WEB Webjet....................... 12.52 +44 6805 12.47 12.52 20.00 f 1.80 1.18 1.60 36.02 34.8 .42 .067 .085 .083 ZNO Zoono Grp .................. .083 -.2 468 .083 .086 - - .03 - .04 207.5
2.06 1.305 1.72 1.68 WBA Webster ..................... 1.70 -3.5 182 1.70 1.735 3.00 f 2.53 .86 1.76 7.60 22.4 .046 .005 - - ZYB Zyber Hldgs................. .014 - - - - - - - - -.13 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - -
.088 .025 .03 .028 WBT Weebit Nano ................ .029 +.1 26995 .028 .029 - - - - -.30 - .03 .002 - - ZYBOA opt oct19 ................... .005 - - - - - - - - - -
Mining & Oil Markets

.20 .041 .094 .092 TDO 3D Oil........................ .092 - 285 .092 .099 - - - - -.49 - .15 .057 .065.063..... BDC Bardoc Gold .064 - 1549 .064 .068 - - - - -10.88 -
.011 .003 .003 .003 DDD 3D Res....................... .003 - 20422 .002 .003 - - - - -.19 - .068 .03 .035 .035 BAR Barra Res ................... .035 +.1 143 .032 .035 - - - - -.35 -
.005 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .31 .22 .245 .24 BSE Base Res .................... .245 +.5 1043 .24 .245 - - .23 - 4.95 4.9
.051 .016 .017 .016 88E 88 Energy................... .016 -.1 32705 .016 .017 - - - - -.12 - .037 .015 ▼ .016 .015 BSM Bass Metals................. .015 -.2 24551 .015 .016 - - - - -.22 -
.012 .002 .004 .004 ABL Abilene Oil & Gas.......... .004 - 300 .004 .006 - - - - -.34 - .013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .005 .002 .003 .003 BAS Bass Oil ..................... .003 - 11430 .003 .004 - - - - -.05 -
.083 .031 .04 .04 ACB A-Cap Energy............... .04 -.8 74 .04 .048 - - - - -.17 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .105 - - - - - - .027 .013 .02 .019 BSR Bassari Res ................. .02 - 9215 .019 .02 - - - - -.08 -
.027 .006 - - ACS Accent Res.................. .006 - - .006 .013 - - - - -1.42 - .008 .003 .004 .004 BSROB opt sep19 .................. .004 - 28000 .003 .006 - - - - - -
.20 .067 - - AIV ActiveX ...................... .20 - - .051 .20 - - - - -.37 - .205 .105 .125 .125 BRL Bathurst Res................ .125 -.5 2000 .125 .13 - - - - - -
.018 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 .11 .024 .024 .024 BAT Battery Min.................. .024 - 1673 .024 .025 - - - - -1.04 -
.022 .006 - - ADY Admiralty Res............... .016 - - .012 .016 - - - - -.26 - .011 .004 .005 .005 BATO opt jul23 .................... .005 - 8126 .005 .008 - - - - - -
.765 .17 .74 .70 ADT Adriatic Metals.............. .725 +3.5 1813 .72 .735 - - - - - - .07 .044 .056 .056 BAU Bauxite Res ................. .056 - 46 .056 .059 - - - - -.68 -
.018 .009 .013 .012 ADX ADX Energy ................. .012 - 7420 .012 .013 - - - - -.15 - .36 .12 .175 .17 BBX BBX Min..................... .175 +1.5 1702 .145 .175 - - - - -.59 -
.45 .21 .28 .24 AML Aeon Metals ................ .275 +1.5 179915 .27 .275 - - - - -2.82 - .20 .125 .137 .135 BCI BCI Min...................... .135 - 1974 .135 .14 -f - .17 - -4.29 -
.286 .072 .215 .19 AIS Aeris Res .................... .20 - 12792 .195 .205 - - .12 - 30.90 .6
.07 .011 .017 .015 AEB Affinity Energy .............. .015 - 15230 .015 .016 - - - - -.86 - 2.26 1.03 1.65 1.565 BPT Beach Energy............... 1.645 +12 126801 1.64 1.65 2.00 f 4.58 .81 1.22 9.16 18.0
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .004 - - - - - - .026 .015 .018 .018 BCN Beacon Min ................. .018 - 1503 .017 .018 - - - - -.21 -
.042 .015 - - AFR African Energy Res ......... .017 - - .016 .022 - - - - -.87 - .009 .003 - - BCNOB opt aug22 .................. .003 - - .004 .005 - - - - - -
1.015 .68 .74 .715 AMN Agrimin ...................... .715 -3.5 82 .705 .725 - - - - -.76 - .20 .044 .046 .044 BDR Beadell Res ................. .044 -.1 49900 .044 .048 - - .07 - -7.41 -
.395 .12 .135 .13 AGR Aguia Res ................... .13 -1 363 .13 .16 - - - - -1.87 - .527 .12 .455 .43 BGL Bellevue Gold............... .43 -1.5 2816 .43 .435 - - - - -1.76 -
.26 .135 - - A1C AIC Res...................... .15 - - .15 .165 - - - - -4.25 - 1.145 .175 ▼ .205 .175 BKY Berkeley Energia ........... .175 -3 5001 .175 .18 - - - - -1.87 -
3.01 2.01 2.19 2.12 AQG Alacer Gold ................. 2.17 +2 4606 2.17 2.18 - - - - 24.62 8.8 .27 .07 .08 .079 BMT Berkut Min .................. .079 +.2 1064 .078 .08 - - - - -4.41 -
.033 .016 .021 .021 AUQ Alara Res .................... .021 +.1 9800 .021 .024 - - - - -.11 - 35.68 26.93 32.03 31.04 BHP BHP.......................... 31.82 +113 115833 31.81 31.82 159.13 f .59 15.22 5.00 94.17 33.8
.030 .013 .016 .016 ALY Alchemy Res................ .016 +.1 650 .015 .016 - - - - -.15 - 7.50 .009 .009 .009 BNL BIG Star Energy ............ .009 -.1 2000 .009 .01 - - - - 28.50 .0
1.88 .16 .17 .16 AL8 Alderan Res................. .16 -1 279 .16 .21 - - - - -6.15 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.22 .165 - - ARN Aldoro Res .................. .18 - - .14 .17 - - - - - - 1.105 .75 .91 .90 BIS Bisalloy Steel ............... .905 -.5 36 .905 .91 4.00 f 2.05 .62 4.42 8.20 11.0
.24 .026 .037 .037 AQI Alicanto Min................. .037 +.1 429 .03 .037 - - - - -2.60 - .40 .14 .155 .155 BC8 Black Cat Syndicate ....... .155 - 90 .145 .155 - - - - - -
.06 .002 - - AQIO opt jul19 .................... .002 - - .002 .015 - - - - - - .24 .115 - - BDG Black Dragon Gold ......... .115 - - .11 .115 - - - - - -
.066 .009 .015 .012 AQX Alice Queen ................. .015 +.3 28054 .011 .014 - - - - -.79 - .079 .03 .042 .041 BKT Black Rock Min............. .042 +.1 1000 .04 .042 - - - - -.55 -
.375 .18 .22 .205 ALK Alkane Res .................. .215 +.5 9785 .21 .215 - - - - 4.80 4.5 .25 .084 .087 .087 BEM BlackEarth Min ............. .087 -.3 120 .086 .09 - - - - - -
.08 .03 - - AHQ Allegiance Coal............. .052 - - .051 .057 - - - - -.46 - .105 .032 .044 .043 BLK Blackham Res .............. .043 - 3565 .043 .044 - - - - -2.28 -
.18 .086 .12 .115 AGS Alliance Res................. .115 -1 88 .115 .125 - - - - -1.22 - .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.014 .003 .004 .004 AGE Alligator Energy............. .004 +.1 12369 .003 .004 - - - - -.20 - .655 .105 .12 .12 BSX Blackstone.................. .12 -2 70 .12 .14 - - - - -12.60 -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .11 .025 - - BLZ Blaze Intl .................... .028 - - .028 .029 - - - - -1.40 -
.017 .003 .005 .005 AYR Alloy Res .................... .005 +.1 1500 .004 .005 - - - - -.01 - .05 .028 - - BGH Bligh Res .................... .046 - - .048 - - - - - -.25 -
.08 .027 .027 .027 ARS ALT Res ..................... .027 - 1410 .025 .028 - - - - -1.96 - .003 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.03 -
.017 .004 .006 .006 AZI Alta Zinc..................... .006 +.1 1000 .005 .006 - - - - -.32 - .19 .05 .053 .05 BUL Blue Energy ................. .053 +.3 1066 .053 .055 - - - - -.14 -
.265 .082 .096 .089 ATC Altech Chem ................ .095 +.6 3892 .094 .095 - - - - -1.37 -
.09 .039 ▼ .045 .039 AME Alto Metals .................. .039 -.9 1105 .039 .045 - - - - -.36 - 19.00 11.02 12.55 11.51 BSL BlueScope Steel ........... 12.55 +132 63218 12.54 12.56 14.00 20.13 7.90 1.12 281.78 4.5
.505 .18 .205 .195 AJM Altura Min ................... .20 - 39141 .195 .20 - - - - -.74 - .028 .007 - - BMG BMG Res.................... .009 - - .008 .009 - - - - -.08 -
3.20 2.04 2.35 2.28 AWC Alumina ..................... 2.34 +11 198854 2.33 2.34 23.63 f .95 .87 10.10 22.41 10.4 .013 .001 - - BMGOA opt jun19 ................... .001 - - - .002 - - - - - -
.024 .004 .005 .005 ANL Amani Gold ................. .005 - 3875 .005 .006 - - - - -.09 - .24 .07 - - BOA Boadicea Res............... .13 - - .15 .18 - - - - -.85 -
.43 .12 .15 .12 ABR American Pacific ........... .15 +3 1395 .15 .16 - - - - -1.70 - .08 .038 .061 .059 BOE Boss Res .................... .059 -.1 4689 .058 .06 - - - - -.39 -
.044 .021 .027 .024 AOW American Patriot Oil........ .025 +.1 21946 .024 .025 - - - - -1.39 - .29 .14 - - BOC Bougainville Copper ....... .175 - - .17 .195 - - .11 - -1.03 -
.022 .002 .004 .004 AOWOB opt sep19 .................. .004 +.1 3200 .003 .004 - - - - - - .47 .15 .195 .165 B2Y Bounty Min.................. .165 -3 5334 .17 .19 - - - - - -
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .008 .004 - - BUY Bounty Oil & Gas ........... .004 - - .004 .005 - - - - -.22 -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 +.1 12000 .006 .007 - - - - -.12 - .022 .012 - - BCB Bowen Coal................. .015 - - .015 .016 - - - - -.34 -
.004 .001 .004 .003 ADNOB opt nov20 .................. .004 - 28820 .003 .004 - - - - - - .006 .001 - - BCBO opt oct19 ................... .001 - - .001 .003 - - - - - -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 - .07 70.29 - .08 4.92 18.3 .735 .21 .39 .365 BRB Breaker Res................. .38 -.5 1636 .375 .385 - - - - -9.90 -
.11 .067 .085 .082 AAR Anglo Aust Res ............. .084 -.1 2269 .083 .084 - - - - -.32 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
2.96 1.98 2.76 2.71 AGG Anglogold Ashanti.......... 2.76 +2 46 2.69 2.75 1.21 6.43 8.25 .44 7.78 35.5 .063 .016 - - BCK Brockman Min .............. .026 - - .025 .03 - - - - .22 11.8
.081 .013 - - AWV Anova Metals ............... .013 - - .012 .013 - - - - -2.61 - .21 .034 .035 .034 BPL Broken Hill Prospect ....... .034 -.1 1665 .033 .035 - - - - -1.03 -
.31 .037 .08 .077 ASN Anson Res .................. .077 - 9636 .077 .079 - - - - -1.28 - .089 .005 - - BPLO opt nov19 .................. .013 - - .003 .014 - - - - - -
.037 .012 .033 .028 AZY Antipa Min .................. .03 - 301717 .03 .031 - - - - -.16 - .023 .011 .014 .014 BRK Brookside Energy .......... .014 - 6945 .014 .015 - - - - -.08 -
.285 .145 .25 .22 AOP Apollo Cons................. .25 +1 2871 .22 .26 - - - - .17 147.1 .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
.335 .13 - - AON Apollo Min................... .155 - - .145 .17 - - - - -2.00 - .20 .086 - - BYH Bryah Res ................... .098 - - .076 .098 - - - - -1.55 -
.135 .06 .063 .06 ARU Arafura Res ................. .062 +.2 3780 .06 .063 - - - - -.90 - .03 .011 - - BYHO opt oct20 ................... .011 - - .003 .011 - - - - - -
.61 .15 - - ARX ARC Explore ................ .19 - - .155 .19 - - - - -67.67 - .052 .032 - - BNR Bulletin Res ................. .034 - - .033 .034 - - - - -.33 -
.16 .063 .075 .071 AXE Archer Explore.............. .071 -.5 1667 .071 .077 - - - - -1.14 - .40 .215 .25 .235 BRU Buru Energy................. .24 -.5 5404 .235 .245 - - - - 5.81 4.1
1.945 .515 .61 .59 ARL Ardea Res ................... .61 -.5 1216 .605 .615 - - - - -4.49 - .215 .11 - - BUX Buxton Res ................. .14 - - .14 .15 - - - - -2.95 -
.036 .005 .006 .006 ADV Ardiden...................... .006 - 48347 .005 .006 - - - - -.25 - .455 .17 .23 .21 BYE Byron Energy ............... .22 - 5238 .21 .22 - - - - .30 73.3
.036 .013 - - ARD Argent Min .................. .013 - - .013 .014 - - - - -.39 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.005 .005 - - ARDOA opt oct21 ................... .005 - - .003 .005 - - - - - - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.035 .009 - - AXT Argo Explore ................ .009 - - .009 .015 - - - - -2.16 - .049 .025 .031 .031 CAI Calidus Res ................. .031 +.2 3622 .029 .032 - - - - -.27 -
.036 .015 .029 .025 ARE Argonaut Res ............... .025 -.1 177758 .025 .026 - - - - -.21 - .023 .008 - - CAIO opt jun19 ................... .01 - - .006 .012 - - - - - -
.48 .16 .19 .18 AGY Argosy Min .................. .19 +1.5 16678 .185 .19 - - - - -.66 - .076 .039 .052 .051 CE1 Calima Energy .............. .051 - 4234 .05 .051 - - - - -.24 -
.12 .015 - - AHK Ark Mines ................... .015 - - .013 .025 - - - - -1.32 - 37.02 25.95 28.06 27.665 CTX Caltex Aust.................. 27.96 +43 8238 27.96 28.03 118.00 f 2.40 10.72 4.22 282.70 9.9
.142 .073 .093 .09 AJQ Armour Energy.............. .09 -.3 4257 .09 .095 - - - - -3.02 - .067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.05 .013 .016 .013 AMD Arrow Min ................... .013 -.1 5959 .013 .016 - - - - -.57 - .31 .08 .22 .21 CAY Canyon Res................. .22 - 14084 .21 .22 - - - - -.99 -
.014 .001 - - AMDOA opt dec19 .................. .002 - - .001 .002 - - - - - - .081 .016 .019 .019 CFE Cape Lambert Res ......... .019 +.1 3556 .019 .02 -f - - - -.07 -
.34 .13 .155 .145 ARV Artemis Res ................. .15 -.5 4834 .15 .155 - - - - 2.22 6.8 .18 .11 .13 .12 CAA Capral ....................... .13 - 2277 .12 .13 1.25 f 2.02 .27 9.62 2.52 5.2
.042 .005 - - AAJ Aruma Res .................. .006 - - .006 .007 - - - - -.43 - .094 .055 .056 .055 CMM Capricorn Metals........... .056 +.1 2295 .056 .059 - - - - -.47 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - - - -.96 - .095 .04 - - CVV Caravel Min ................. .055 - - .054 .055 - - - - -2.48 -
.032 .006 .019 .018 AKM Aspire Min................... .018 - 6121 .018 .019 - - - - -.35 - .34 .175 .22 .205 CWX Carawine Res............... .205 -1.5 178 .20 .22 - - - - -4.03 -
.017 .002 .006 .006 AKMOA opt dec19 .................. .006 - 29095 .005 .006 - - - - - - .11 .024 .03 .03 CRB Carbine Res................. .03 +.1 500 .029 .03 - - - - -.66 -
.004 .002 - - ARO Astro Res.................... .003 - - .002 .003 - - - - -.11 - .175 .068 - - CNX Carbon Energy.............. .074 - - - - - - - - -.29 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.056 .009 .02 .02 AHN Athena Res.................. .02 +.4 4080 .009 .018 - - - - -.09 - .59 .38 .40 .38 CDV Cardinal Res ................ .395 -.5 376 .375 .40 - - - - -10.22 -
.204 .07 .09 .09 ATU Atrum Coal.................. .09 -.1 5093 .087 .091 - - - - -2.49 - .43 .22 .24 .22 CDVOA opt sep19 .................. .24 - 326 .22 .25 - - - - - -
.025 .011 - - ATUO opt mar21 .................. .013 - - .01 .019 - - - - - - .695 .091 .355 .335 CVN Carnarvon Pet .............. .345 +1.5 24081 .345 .35 - - - - .14 246.4
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .01 - - - - .05 18.0 .025 .007 - - CAV Carnavale Res .............. .007 - - .006 .008 - - - - -.10 -
.007 .002 - - AKN AuKing Min.................. .003 - - .002 .003 - - - - -.24 - .12 .062 - - CAP Carpentaria Res ............ .075 - - .07 .075 - - - - -.60 -
.035 .017 .02 .019 AEE Aura Energy................. .019 - 7876 .018 .02 - - - - -.23 - .10 .061 .096 .09 CZI Cassini Res ................. .09 -.5 5746 .09 .092 - - - - .20 45.0
.83 .235 .765 .70 AMI Aurelia Metals............... .765 +5 24176 .745 .77 - - .21 - 15.50 4.9
.115 .034 - - AUR Auris Min .................... .044 - - .037 .043 - - - - -.33 - .12 .022 - - CMD Cassius Min................. .026 - - .026 .039 - - - - -.25 -
.195 .06 .08 .08 AOU Auroch Min.................. .08 - 1500 .08 .085 - - - - -4.14 - .092 .019 - - CCZ Castillo Copper............. .021 - - .021 .024 - - - - -.45 -
.04 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .037 .007 - - CDT Castle Min................... .01 - - .009 .011 - - - - -.80 -
.037 .01 .018 .017 ANW Aus Tin Min ................. .018 - 7600 .016 .019 - - - - -.16 - 2.00 .925 1.905 1.88 CYL Catalyst Metals ............. 1.89 -3 545 1.89 1.91 - - - - -6.50 -
2.904 1.265 1.445 1.39 ASL Ausdrill ...................... 1.405 -4.5 40351 1.40 1.405 5.00 f 3.48 2.14 3.56 17.40 8.1 .077 .024 - - CXU Cauldron Energy ........... .025 - - .025 .03 - - - - -3.83 -
.06 .02 .026 .026 AUC Ausgold ..................... .026 +.1 230 .025 .026 - - - - -.22 - .076 .019 - - CAZ Cazaly Res .................. .019 - - .019 .021 - - - - -.75 -
.12 .032 .074 .069 AMG Ausmex Min Gp ............ .069 - 1831 .069 .07 - - - - -.83 - 1.00 .022 - - CNL Celamin Hldgs.............. .029 - - .028 .029 - - - - -2.47 -
.022 .004 .005 .005 AOA Ausmon Res ................ .005 +.1 3000 .004 .005 - - - - -.15 - .008 .008 - - CNLO opt may20.................. .008 - - .003 - - - - - - -
1.245 .55 .675 .66 AQC Aust Pacific Coal ........... .66 -.5 245 .665 .705 - - - - -32.20 - .245 .049 ▼ .057 .049 CLA Celsius Res ................. .051 -.2 40195 .052 .053 - - - - -.49 -
.038 .016 .026 .025 AQD AusQuest ................... .026 +.1 7858 .024 .026 - - - - .15 17.3 .225 .04 ▼ .043 .04 CLAO opt dec18 .................. .04 -.3 3000 .033 .059 - - - - - -
.16 .095 - - ABX Aust Bauxite ................ .13 - - .115 .13 - - - - -.43 - .018 .006 .008 .007 CTM Centaurus Metals .......... .007 -.1 43648 .007 .008 - - - - -.22 -
.147 .03 .042 .04 AUZ Aust Mines .................. .042 +.3 97211 .042 .043 - - - - -.21 - .011 .002 .003 .003 CTMOB opt aug19 .................. .003 - 11750 .003 .004 - - - - - -
.115 .051 .067 .065 APC Aust Potash................. .065 -.2 3476 .065 .067 - - - - -1.90 - .182 .083 .15 .145 CTP Central Pet .................. .15 - 6050 .15 .155 - - - - -2.13 -
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - .17 .075 .115 .115 CXM Centrex Metals ............. .115 -.5 150 .115 .12 -f - - - -.36 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .017 .005 - - CVS Cervantes Corp............. .005 - - .007 .008 - - - - -.08 -
.07 .017 .038 .034 AVL Aust Vanadium ............. .038 +.4 91122 .037 .038 - - - - -.17 - .195 .115 .125 .115 CHN Chalice Gold Mines ........ .115 -1 1674 .115 .12 - - - - -6.00 -
.048 .005 .016 .011 AVLO opt dec18 .................. .016 +.3 68626 .015 .017 - - - - - - 1.615 1.15 1.255 1.24 CIA Champion Iron.............. 1.255 - 504 1.255 1.27 - - - - -.87 -
.014 .003 .004 .003 AUL Austar Gold ................. .004 - 53212 .003 .004 - - - - -.04 - .077 .04 - - CHZ Chesser Res ................ .04 - - .034 .04 - - - - -.49 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - .033 .014 .03 .028 CMC China Magnesium.......... .03 -.1 21091 .03 .031 - - .03 - -1.00 -
.011 .003 .003 .003 AUH AustChina................... .003 - 63 .003 .004 - - - - -.09 - 1.90 1.20 - - CII CI Res ....................... 1.20 - - 1.22 1.68 8.00 f 2.29 1.64 6.67 18.30 6.6
.01 .001 .001 .001 APG Austpac Res ................ .001 - 10000 .001 .002 - - - - -.09 - .011 .005 .006 .006 CTO Citigold Corp ............... .006 - 40000 .006 .007 - - - - .70 .9
.16 .066 .07 .07 AGD Austral Gold................. .07 - 5 .07 .08 - - 1.45 - -3.00 - .007 .002 - - CLY Clancy Explore ............. .002 - - .002 .003 - - - - -.04 -
.55 .20 .345 .30 ATS Australis Oil & Gas.......... .345 +4.5 9335 .33 .35 - - - - .28 123.2 .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.008 .002 .003 .003 AUT Auteco Min.................. .003 - 557385 .003 .004 - - - - -.24 -
.05 .015 .017 .017 AEV Avenira ...................... .017 - 150 .017 .018 - - - - -.69 - 1.67 .20 .225 .215 COB Cobalt Blue ................. .215 -.5 695 .215 .225 - - - - -1.60 -
.03 .003 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - 1.235 .07 - - COBO opt may20.................. .076 - - .076 - - - - - - -
.37 .056 .082 .08 AVZ AVZ Min ..................... .081 +.2 42138 .081 .082 - - - - -.34 - .026 .005 .024 .018 CHK Cohiba Min.................. .018 -.1 652416 .018 .019 - - - - -.31 -
.34 .043 .06 .059 AVZO opt may20.................. .059 +.2 350 .059 .065 - - - - - - .009 .001 .009 .006 CHKO opt apr20................... .006 - 227323 .006 .007 - - - - - -
.235 .085 .095 .093 AVQ Axiom Min................... .093 - 5354 .092 .093 - - - - -1.16 - .092 .031 .041 .039 CKA Cokal ........................ .039 - 11875 .039 .041 - - - - -1.60 -
.05 .001 - - AVQO opt dec18 .................. .001 - - .001 .002 - - - - - - .175 .087 .115 .11 CLL Collerina Cobalt ............ .11 - 3549 .105 .11 - - - - -.37 -
.046 .016 .021 .021 AZM Azumah Res ................ .021 - 9377 .021 .022 - - - - -.30 - .145 .026 .035 .031 CRL Comet Res .................. .035 +.5 14799 .035 .039 - - - - -1.17 -
.55 .17 ▼ .185 .17 AZS Azure Min ................... .18 -1 1118 .17 .18 - - - - -10.06 - .42 .21 .355 .33 COI Comet Ridge................ .34 -1.5 3002 .33 .345 - - - - -.34 -
.077 .037 .047 .045 BMN Bannerman Res ........... .047 +.1 4258 .045 .047 - - - - -.29 - .056 .02 .02 .02 CNJ Conico....................... .02 -.2 4 .021 .022 - - - - -.24 -
.009 .001 .005 .004 BKP Baraka Energy .............. .005 +.1 16718 .004 .005 - - - - -.34 - .029 .006 .019 .018 CZL Cons Zinc ................... .018 - 9684 .018 .019 - - - - -.18 -
6
Tables
MINING & OIL cont’d

.34 .21 .24 .24 CR1 Constellation Res .......... .24 +1 340 .24 .26 - - - - - - .15 .088 .12.12 ...... IMA Image Res .12 - 8534 .115 .12 - - - - -1.19 -
.175 .085 - - CR1O opt jul21 .................... .09 - - .095 .135 - - - - - - 1.40 .86 1.227 1.175 IMD Imdex........................ 1.21 +4 4056 1.205 1.21 -f - .34 - 5.73 21.1
.20 .085 - - CM1 Coolgardie Min ............. .12 - - .125 .13 - - - - - - .021 .011 .012 .011 IPT Impact Min .................. .011 - 11794 .01 .011 - - - - -.07 -
.505 .285 .442 .415 COE Cooper Energy ............. .44 +3 33055 .435 .44 - - .28 - 1.80 24.4 .005 .001 .001 .001 IPTOA opt jun20 ................... .001 - 5000 .001 .002 - - - - - -
1.425 .87 .89 .88 C6C Copper Mountain .......... .89 +2 59 .88 .90 - - 1.78 - -2.01 - .007 .003 .004 .003 ICG Inca Min ..................... .003 -.1 920926 .003 .004 - - - - -.05 -
.35 .09 - - CSE Copper Strike............... .12 - - .10 .16 - - - - -.27 - .002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - -
.014 .006 - - COY Coppermoly ................ .013 - - - .013 - - - - -.05 - .149 .048 .05 .049 INK Indago Energy .............. .049 -.1 778 .049 .065 - - - - -1.60 -
.022 .006 .006 .006 CZN Corazon ..................... .006 - 5211 .005 .006 - - - - -.19 - 5.735 3.56 4.11 3.91 IGO Independence Grp ......... 4.10 +30 28544 4.09 4.10 3.00 f 2.99 3.03 .73 8.98 45.7
.099 .037 .061 .06 CXO Core Lithium ................ .06 - 6099 .06 .061 - - - - -.43 - .081 .049 - - IDA Indiana Res ................. .054 - - .054 .057 - - - - -2.90 -
3.84 3.02 3.18 3.07 CRN Coronado Global Res ...... 3.13 +6 51084 3.07 3.18 - - - - - - .39 .068 .072 .072 IOR Indiore ....................... .072 -.4 17 .072 .08 - - - - -8.55 -
.016 .002 .003 .003 CGM Cougar Metals.............. .003 - 760 .002 .003 - - - - -.38 - .22 .055 .083 .076 INF Infinity Lithium .............. .076 -.9 160 .071 .084 - - - - -5.32 -
.016 .007 - - CCJ County Intl .................. .01 - - .009 .012 - - .01 - -.06 - .31 .12 .15 .145 IRC Intermin Res ................ .145 -.5 2621 .14 .145 - - - - 1.78 8.1
.032 .01 .013 .011 CZR Coziron Res................. .011 -.1 5001 .011 .015 - - - - -.11 - .02 .006 - - IEC Intra Energy ................. .011 - - .01 .014 - - - - -.38 -
.15 .076 - - CXX Cradle Res .................. .08 - - .08 .10 - - - - -.53 - 1.24 .715 - - IAU Intrepid Mines .............. 1.05 - - 1.06 1.14 - - - - -77.83 -
.03 .011 - - CGN Crater Gold Min............. .019 - - .017 .02 - - - - -2.08 - .025 .009 - - IVR Investigator Res ............ .013 - - .012 .013 - - - - -.08 -
.008 .004 .005 .004 CUX Crossland Metals........... .005 - 6058 .005 .006 - - - - -.37 - .008 .002 .003 .003 IVROA opt dec20 .................. .003 -.1 30000 .003 .004 - - - - - -
.08 .052 .07 .067 CUE Cue Energy Res ............ .07 +.2 10730 .063 .07 - - .05 - 1.11 6.3 .073 .024 .041 .04 IVZ Invictus Energy ............. .041 +.1 13437 .039 .041 - - - - -.67 -
.062 .014 .022 .021 CUL Cullen Res .................. .021 -.1 550 .019 .021 - - - - -.88 - .525 .20 .24 .215 INR ioneer........................ .24 +1 50475 .215 .24 - - - - -.21 -
.375 .08 - - CY5 Cygnus Gold................ .09 - - .08 .09 - - - - -.68 - .105 .008 .027 .024 IPB IPB Pet ...................... .027 +.3 1546 .024 .027 - - - - -.29 -
3.20 1.965 2.07 2.00 DCN Dacian Gold................ 2.00 -8 3272 2.00 2.03 - - - - -2.60 - .219 .05 .056 .056 IRD Iron Road.................... .056 +.2 100 .057 .06 - - - - -.48 -
.052 .023 - - DAU Dampier Gold............... .042 - - .037 .042 - - - - -1.47 - .085 .028 .031 .029 IBG Ironbark Zinc................ .029 -.2 13914 .029 .03 - - - - -.31 -
.034 .005 - - DHR Dark Horse Res............. .005 - - .005 .006 - - - - -.27 - .043 .009 .013 .012 JDR Jadar Lithium.............. .013 - 4224 .012 .013 - - - - -.62 -
.014 .006 - - DTM Dart Min ..................... .007 - - .007 .008 - - - - -.44 - .26 .10 - - JAL Jameson Res ............... .175 - - .175 .22 - - - - .03 583.3
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .73 .16 .23 .195 JRV Jervois Min.................. .23 +3.5 7703 .22 .23 - - - - -3.84 -
.04 .003 .004 .004 DTR Dateline Res ................ .004 +.1 10896 .003 .004 - - - - -.59 - .33 .16 .275 .275 JRL Jindalee Res ................ .275 +2.5 93 .25 .28 - - - - -4.00 -
.145 .05 .10 .095 DAV Davenport Res.............. .095 -.5 200 .095 .10 - - - - -1.72 - .11 .032 .052 .052 JPR Jupiter Energy .............. .052 - 1 .052 .055 - - - - -6.54 -
.05 .008 .04 .04 DAVO opt jul23 .................... .04 -1 1000 .04 .06 - - - - - - .43 .275 .29 .28 JMS Jupiter Mines ............... .285 - 9756 .285 .29 - - .27 - 5.56 5.1
.245 .10 .135 .125 DEG De Grey Min................. .125 -.5 5446 .125 .13 - - - - -.85 - .04 .035 - - KLR Kaili Res .................... .036 - - - - - - - - -.78 -
.58 .21 .455 .445 DYL Deep Yellow................. .45 -.5 278 .45 .455 - - - - -1.34 - .06 .022 .026 .025 KAI Kairos Min................... .025 - 6864 .024 .025 - - - - -.80 -
.19 .07 - - DYLO opt jun22 ................... .12 - - .11 .13 - - - - - - .145 .07 .105 .10 KZR Kalamazoo Res............. .10 - 7000 .10 .105 - - - - -.27 -
.05 .045 ▼ .046 .045 DEVDA Devex Res .................. .045 -.5 1167 .041 .045 - - - - -2.52 - .016 .003 - - KLH Kalia ......................... .003 - - .003 .004 - - - - -.98 -
1.201 .548 - - DGO DGO Gold ................... .685 - - .61 .67 - - - - -5.64 - .012 .004 - - KGM Kalnorth Gold............... .005 - - .004 .007 - - - - -.04 -
.165 .083 - - DGR DGR Global ................. .14 - - .14 .145 -f - - - -.01 - .15 ▲ .016 .15 .145 KRL Kangaroo Res .............. .15 +1 18601 .145 .15 - - - - -.11 -
.035 .013 .019 .017 DRX Diatreme Res ............... .018 -.1 17863 .018 .019 - - - - -.22 - 1.48 .88 1.01 .965 KAR Karoon Gas Aust ........... 1.00 +5 7124 .995 1.005 - - - - -74.03 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - .001 .002 - - - - - - .018 .006 .009 .009 KAS Kasbah Res ................. .009 - 4611 .008 .009 - - - - -.55 -
.024 .012 - - DAF Discovery Africa ............ .016 - - .016 .018 - - - - -.14 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .015 .02 - - - - -5.05 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .23 - - - - -.66 - .014 .005 - - KEY Key Petroleum.............. .005 - - .005 .006 - - - - -.10 -
.42 .16 .32 .305 DRM Doray Min ................... .32 +1 3194 .31 .32 - - .31 - -3.86 - .405 .27 .33 .31 KGL KGL Res..................... .31 -1 66 .305 .33 - - - - -.51 -
.24 .06 - - DOR Doriemus.................... .076 - - .08 .10 - - - - -1.40 - .235 .11 .13 .13 KNL Kibaran Res................. .13 - 513 .13 .135 - - - - -1.50 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - 2.48 .825 1.425 1.34 KDR Kidman Res................. 1.35 +1 32148 1.35 1.37 - - - - -2.73 -
.30 .135 ▼ .15 .135 DKM Duketon Min ................ .135 -1.5 432 .135 .15 - - - - -3.00 - .342 .069 .08 .079 KIN Kin Min ...................... .08 +.1 693 .077 .08 - - - - -8.00 -
.14 .062 - - E2M E2 Metals................... .065 - - .069 .087 - - - - -1.00 - .11 .068 - - KPL Kina Pet ..................... .072 - - .072 .085 - - - - -1.18 -
.50 .24 .27 .25 EM2 Eagle Mountain............. .25 +1 697 .25 .27 - - - - - - .135 .034 - - KIS King Island .................. .095 - - .082 .09 - - - - -.63 -
.01 .002 - - EER East Energy Res ............ .004 - - .005 .008 - - - - -.39 - .023 .01 - - KISO opt aug21 .................. .023 - - .018 .04 - - - - - -
.024 .004 - - EFE Eastern Iron ................. .006 - - .005 .006 - - - - -.15 - .19 .012 .036 .034 KRC King River Copper.......... .036 +.2 14139 .035 .036 - - - - -.09 -
.41 .099 .12 .115 EAR Echo Res .................... .117 -.3 5080 .115 .12 - - - - -2.85 - .055 .006 .01 .01 KRCOB opt jul20 .................... .01 - 620 .01 .011 - - - - - -
.022 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .435 .155 .17 .165 KCN Kingsgate Cons ............ .165 -.5 451 .165 .17 - - .24 - -14.94 -
.185 .035 .077 .075 EDE Eden Innov .................. .075 -.1 13192 .075 .076 - - .01 - -.83 - .105 .043 .06 .057 KRM Kingsrose Min .............. .06 +.2 759 .056 .061 - - - - .87 6.9
.315 .185 .20 .20 EGA Egan Street Res ............ .20 - 195 .195 .20 - - - - -8.15 - .03 .019 .02 .019 KSN Kingston Res ............... .019 -.1 10325 .019 .02 - - - - -.65 -
.155 .027 .034 .034 EHX EHR Res..................... .034 +.4 - .03 .04 - - - - -4.35 - .22 .145 .175 .155 KWR Kingwest Res ............... .155 -2 756 .155 .18 - - - - - -
.35 .15 .20 .18 E25 Element 25 .................. .19 -1.5 3018 .19 .20 - - - - -2.00 - 32.50 19.00 28.52 28.02 KLA Kirkland Lake Gold......... 28.25 +87 15 28.25 28.68 - - - - 104.33 27.1
.012 .004 - - ELT Elementos................... .005 - - .005 .006 - - - - -.07 - .205 .061 .105 .098 KFE Kogi Iron..................... .098 -1.2 3887 .098 .10 - - - - -.56 -
.111 .037 .042 .038 EXR Elixir Pet..................... .042 +.2 35961 .039 .044 - - - - -.43 - .045 .013 .019 .018 KMT Kopore Metals .............. .018 - 26741 .018 .019 - - - - -1.70 -
.105 .05 .055 .051 ELK Elk Petroleum............... .055 +.2 3752 .051 .055 - - - - -12.04 - .32 .16 ▼ .16 .16 KRX Koppar Res ................. .16 -2 250 .16 .195 - - - - - -
.047 .027 .03 .028 EMR Emerald Res ................ .028 +.1 25845 .027 .028 - - - - -.54 - .08 .03 .03 .03 KRXO opt jan21 ................... .03 - 755 .03 .06 - - - - - -
.105 .066 .071 .069 ERM Emmerson Res ............. .071 +.1 1924 .07 .072 - - - - -1.12 - .063 .023 .028 .026 KOR Korab Res................... .028 +.1 7985 .025 .029 - - - - -.16 -
.004 .002 .004 .004 EMP Emperor Energy ............ .004 - 1445 .003 .004 - - - - -.18 - .22 .057 .14 .14 KP2 Kore Potash................. .14 - 85 .14 .15 - - - - -.76 -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 8007 .001 .002 - - - - - - .064 .023 - - KTA Krakatoa Res ............... .027 - - .027 .028 - - - - -.77 -
.045 .01 .015 .014 EEG Empire Energy .............. .014 - 3589 .014 .015 - - - - -1.30 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.023 .009 - - ERL Empire Res.................. .01 - - .009 .01 - - - - -.07 - .032 .013 - - KGD Kula Gold.................... .02 - - .015 .024 - - - - .07 28.6
.175 .036 - - EMU Emu NL...................... .036 - - .039 .045 - - - - -3.01 - .12 .007 - - LSA Lachlan Star ............... .01 - - .009 .011 - - - - -.18 -
.11 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .30 .073 .115 .11 LKE Lake Res .................... .115 - 2797 .11 .115 - - - - -1.43 -
.10 .04 .065 .06 ENR Encounter Res.............. .065 +.5 4440 .06 .065 - - - - -5.20 - .023 .002 - - LKEOA opt dec18 .................. .002 - - - .003 - - - - - -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .004 .001 - - LKO Lakes Oil .................... .002 - - .001 .002 - - - - -.01 -
.20 .085 .10 .10 EME Energy Metals .............. .10 - 50 .10 .18 - - - - -.30 - .006 .002 .004 .004 LNY Laneway Res ............... .004 +.1 194447 .004 .005 - - - - -.03 -
.98 .26 .30 .285 ERA Energy Res.................. .29 -1 2646 .285 .29 - - - - -21.60 - .50 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.035 .012 .016 .012 ETE Entek Energy................ .012 -.1 206372 .012 .013 - - - - -.19 - .018 .003 .004 .003 LRS Latin Res .................... .003 - 42425 .003 .004 - - - - -.13 -
.028 .01 .013 .013 ENT Enterprise Metals........... .013 +.3 1000 .011 .013 - - - - -.25 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.035 .005 .014 .012 E2E Eon NRG .................... .013 - 112039 .013 .014 - - .01 - .55 2.4 .047 .016 .018 .018 LCD Latitude Consate ........... .018 - 1000 .018 .023 - - - - -1.09 -
.008 .001 .003 .002 E2EO opt nov19 .................. .003 +.1 96330 .002 .003 - - - - - - .018 .007 - - LMG Latrobe Magnesium........ .009 - - .007 .009 - - - - -.14 -
.42 .28 - - EQX Equatorial Res .............. .29 - - .29 .30 - - - - -.04 - .19 .06 .071 .06 LI3 LCME........................ .06 -1 978 .055 .06 - - - - -1.90 -
.04 .012 - - EQE Equus Min................... .014 - - .012 .018 - - - - -.28 - .22 .11 .185 .185 LEX Lefroy Explore .............. .185 - 90 .175 .18 - - - - -2.08 -
.046 .017 .02 .02 ESR Estrella Res ................. .02 +.1 2977 .02 .021 - - - - -.71 - .01 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.004 .002 .003 .003 ESRO opt jun21 ................... .003 - 3833 .002 .003 - - - - - - .066 .014 .034 .033 LEG Legend Min ................. .033 -.1 2091 .031 .033 - - - - -.04 -
.33 .17 .26 .26 EMN Euro Manganese ........... .26 - 84 .25 .265 - - - - - - .34 .085 .14 .125 LCK Leigh Creek Energy ........ .135 -.5 4024 .125 .14 - - - - -1.53 -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .079 .015 .018 .017 LPD Lepidico..................... .017 +.1 14716 .016 .018 - - - - -.28 -
.24 .04 .045 .043 EUC European Cobalt ........... .045 +.3 7698 .044 .045 - - - - -.58 - .008 .004 .005 .005 LPDOA opt sep20 .................. .005 - 1000 .004 .005 - - - - - -
.325 .084 .12 .12 EUR European Lithium .......... .12 - 637 .12 .125 - - - - -.15 - .042 .006 .006 .006 LML Lincoln Min.................. .006 - 1558 .006 .007 - - - - -.23 -
.77 .265 - - EMH European Metals Hldg ..... .325 - - .31 .355 - - - - -3.43 - .06 .03 - - LIO Lion Energy ................. .035 - - .026 .033 - - - - -11.83 -
3.615 2.35 3.18 3.12 EVN Evolution Min ............... 3.17 +3 60731 3.16 3.17 7.50 f 2.08 1.35 2.37 15.57 20.4 .70 .37 ▼ .42 .37 LLO Lion One Metals ............ .42 +1 305 .37 .425 - - - - -2.26 -
.097 .039 .053 .052 ERX Exore Res ................... .053 -.1 5571 .052 .053 - - - - -.15 - .057 .02 .026 .025 LTR Liontown Res ............... .026 +.1 4943 .024 .026 - - - - -.09 -
.145 .07 .088 .085 EXU Explaurum .................. .085 -.3 8776 .085 .091 - - - - -.46 - .22 .09 .105 .10 LIT Lithium Aust ................ .10 +.1 5351 .10 .105 - - - - -2.30 -
.14 .065 .072 .07 FAR FAR.......................... .071 +.2 75757 .07 .072 - - - - -.59 - .04 .012 - - LITCE ctg .......................... .014 - - .014 .02 - - - - - -
.082 .012 - - FEL Fe Ltd........................ .014 - - .014 .016 - - - - -.32 - .64 .24 .265 .265 LPI Lithium Pwr Int.............. .265 - 1569 .26 .265 - - - - -3.76 -
.04 .009 .035 .03 FEX Fenix Res.................... .03 -.6 11800 .03 .032 - - - - -.41 - .20 .01 - - LPIOA opt jul19 .................... .012 - - .012 .018 - - - - - -
.265 .072 - - FTZ Fertoz........................ .185 - - .19 .21 - - - - -1.48 - .044 .008 - - LSR Lodestar Min................ .015 - - .014 .016 - - - - -.34 -
.022 .012 - - FIN FIN Res...................... .015 - - .015 .017 - - - - -.24 - .018 .003 - - LSROA opt oct19 ................... .009 - - .003 .007 - - - - - -
.25 .13 - - FND Finders Res ................. .225 - - .225 .23 - - - - 1.94 11.6 .315 .195 .205 .20 LOM Lucapa Diamond ........... .205 - 1768 .20 .205 - - - - -2.27 -
.06 .02 .026 .025 FAU First Au ...................... .025 -.2 10848 .025 .028 - - .02 - -3.82 - .21 .10 .13 .125 LRM Lustrum Min ................ .13 - 2772 .13 .135 - - - - -12.00 -
.01 .003 .009 .009 FAUO opt dec20 .................. .009 - 502 .006 .01 - - - - - - 2.96 1.545 2.28 2.14 LYC Lynas ........................ 2.25 +15 44311 2.25 2.26 - - - - 8.84 25.5
1.50 .19 .26 .23 FCC First Cobalt ................. .255 +.5 297 .23 .26 - - - - -3.84 - 1.815 .79 .975 .905 MLD MACA ....................... .97 +7.5 6613 .96 .97 6.50 f 1.39 1.19 6.70 9.06 10.7
.215 .105 .19 .185 FGR First Graphene.............. .185 - 13307 .185 .19 - - - - -1.65 - .28 .20 .24 .235 MAH Macmahon.................. .235 - 4722 .235 .24 - - .19 - 1.63 14.4
.10 .035 .066 .066 FGROC opt aug21 .................. .066 +.1 1000 .056 .065 - - - - - - .16 .068 .08 .08 MRP MacPhersons Res.......... .08 -.3 4 .081 .085 - - - - -2.25 -
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .21 - - - - .54 37.0 .138 .02 - - MAG Magmatic Resrce .......... .02 - - .021 .025 - - - - -3.10 -
.114 .067 - - FMS Flinders Mines .............. .075 - - .075 .076 - - - - -.06 - .022 .003 - - MAGO opt may20.................. .004 - - .002 .007 - - - - - -
.375 .16 .20 .19 FML Focus Min................... .19 - 4219 .19 .21 - - - - -2.55 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
.17 .018 .02 .019 4CE Force Com .................. .019 -.1 8943 .019 .02 - - - - -.24 - .26 .12 .135 .12 MAU Magnetic Res ............... .12 -1.5 574 .12 .135 - - - - -1.26 -
5.46 3.515 4.23 4.12 FMG Fortescue Metals Grp...... 4.17 +17 197069 4.17 4.18 23.00 f 1.66 4.22 5.52 38.15 10.9 .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .045 - - - - -.36 - .041 .006 - - MGT Magnetite Mines ........... .007 - - .007 .009 - - - - -.62 -
.025 .016 .017 .017 FRN Fraser Range Metals ....... .017 - 17 .016 .018 - - - - -.17 - .003 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.37 .125 .145 .14 FDM Freedom Oil Gas ........... .145 +.5 600 .13 .145 - - .05 - -1.99 - .52 .27 .325 .315 MNS Magnis Energy Tech........ .315 +.5 1098 .31 .325 - - - - -.97 -
.083 .013 .025 .021 FHS Freehill Min.................. .025 +.4 682 .022 .025 - - - - -.84 - .082 .04 - - MGU Magnum Min & Exp ........ .059 - - .058 .071 - - - - -.46 -
.014 .005 .006 .006 FPL Fremont Pet................. .006 - 1400 .005 .006 - - - - -2.04 - .04 .019 - - MGL Magontec ................... .023 - - .021 .026 - - .03 - -.09 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .24 .096 .125 .125 MKG Mako Gold .................. .125 +1 321 .115 .13 - - - - - -
.20 .032 - - FDX Frontier Diamonds ......... .042 - - .031 .041 - - - - - - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.019 .007 .011 .011 FNT Frontier Res................. .011 +.2 149 .011 .012 - - - - -.66 - .007 .002 - - MAR Malachite Res .............. .002 - - .002 .003 - - - - -.08 -
.205 .062 .07 .07 FYI FYI Res ...................... .07 +.1 563 .061 .07 - - - - -.81 - .007 .004 .004 .004 MSR Manas Res .................. .004 -.1 34414 .004 .005 - - - - -.10 -
.46 .07 .27 .26 GLN Galan Lithium.............. .27 +2 891 .26 .27 - - - - -2.07 - .038 .005 .007 .006 MHC Manhattan Corp ............ .006 - 97219 .006 .007 - - - - -2.54 -
.27 .015 .11 .095 GLNOA opt dec18 .................. .11 +2 1964 .095 .11 - - - - - - .15 .072 .085 .085 MEY Marenica Energy ........... .085 +.5 500 .08 .085 - - - - -2.62 -
4.54 2.08 2.82 2.72 GXY Galaxy Res.................. 2.78 +8 56265 2.78 2.79 - - .50 - 6.13 45.4 .019 .004 .006 .006 MZN Marindi Metals.............. .006 - 3529 .005 .006 - - - - -.32 -
.26 .113 .19 .19 G1A Galena Min.................. .19 - 2687 .185 .19 - - - - -.48 - .024 .014 - - MEU Marmota .................... .015 - - .015 .018 - - - - -.05 -
.80 .12 - - GLL Galilee Energy .............. .61 - - .60 .615 - - - - -5.90 - .605 .077 - - MQR Marquee Res ............... .077 - - .071 .079 - - - - -13.07 -
.395 .135 ▼ .16 .135 GAL Galileo Min .................. .15 -2 1721 .14 .17 - - - - - - .36 .017 - - MQRO opt sep20 .................. .025 - - .022 .03 - - - - - -
.005 .002 - - GGX Gas2Grid.................... .005 - - .003 .005 - - - - -.16 - 1.605 .75 1.20 1.16 MYE Mastermyne Grp ........... 1.16 - 438 1.16 1.20 -f - .47 - 5.50 21.1
.62 .081 .13 .092 GCY Gascoyne Res .............. .125 +3.4 122958 .125 .13 - - - - -.14 - .46 .20 .25 .25 MZZ Matador Min ................ .25 -1 1100 .20 .24 - - - - -4.74 -
.034 .012 .014 .014 GML Gateway Min................ .014 +.1 250 .013 .014 - - - - -.13 - .19 .06 - - MZZO opt aug20 .................. .069 - - .04 .07 - - - - - -
.014 .004 - - GBZ GBM Res.................... .005 - - .003 .005 - - - - -.70 - .845 .35 .425 .42 MCE Matrix C & E................. .425 -.5 276 .42 .425 -f - .90 - -16.40 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .245 .105 - - MAT Matsa Res................... .125 - - .125 .13 - - - - -3.18 -
.057 .028 - - GMD Genesis Min................. .031 - - .029 .03 - - - - -.72 - 1.10 .63 - - MRL Mayur Res .................. .695 - - .42 .69 - - - - -3.65 -
.025 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - .745 .036 - - MCM MC Min ...................... .50 - - .30 .68 - - - - -97.40 -
.043 .019 .019 .019 GPR Geopacific Res ............. .019 -.1 5000 .019 .021 - - - - -.24 - .027 .011 .013 .013 MMR MEC Res .................... .013 - 134 .012 .015 - - -.01 - -3.90 -
.145 .046 .054 .054 GIB Gibb River Diamonds ...... .054 -1.4 150 .054 .067 - - - - -.10 - .662 .30 .32 .305 MML Medusa Min................. .305 -.5 454 .305 .31 - - .54 - -36.13 -
.03 .015 .018 .018 GBG Gindalbie Metals ........... .018 +.1 5275 .018 .019 - - - - -.09 - .028 .01 .016 .015 MAY Melbana Energy ............ .015 - 8061 .015 .016 - - - - -.41 -
.016 .002 .003 .002 GLA Gladiator Res ............... .002 - 232467 .002 .003 - - - - -.06 - .026 .011 .013 .012 MBK Metal Bank.................. .012 - 10849 .011 .013 - - - - -.10 -
.475 .13 .22 .195 GEV Global Energy Vent......... .205 +.5 5424 .20 .21 - - - - -2.09 - .065 .014 .019 .019 MCT Metalicity.................... .019 -.2 1472 .019 .021 - - - - -.43 -
.062 .025 - - GBP Global Pet................... .025 - - .025 .035 - - - - -1.31 - .063 .028 .035 .035 MLM Metallica Min ............... .035 +.2 175 .034 .036 - - - - .99 3.5
.022 .012 - - GBE Globe Metals & Min ........ .018 - - .014 .018 - - - - -.29 - .011 .003 .003 .003 MLS Metals Aust ................. .003 - 4990 .003 .004 - - - - -.18 -
.174 .072 - - GME GME Res .................... .076 - - .076 .081 - - - - -.23 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.165 .073 .09 .084 GMN Gold Mountain.............. .09 +.1 1079 .083 .09 - - - - -.32 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.85 .595 .625 .605 GOR Gold Road Res ............. .605 -2 8276 .605 .61 - - - - -.63 - 1.227 .365 .435 .415 MLX Metals X ..................... .43 +1.5 13242 .43 .435 1.00 - .28 2.33 -4.30 -
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .048 - - - - -.98 - .034 .007 .008 .008 MSE Metalsearch................. .008 - 5529 .008 .009 - - - - -.58 -
.084 .025 .042 .039 GED Golden Deeps .............. .042 +.1 951 .039 .041 - - - - -.50 - .37 .027 .035 .035 MTC MetalsTech.................. .035 +.1 130 .03 .033 - - - - -4.60 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .083 .013 .015 .015 MEI Meteoric Res ............... .015 - 1000 .015 .016 - - - - -1.35 -
.85 .10 ▼ .11 .10 G88 Golden Mile Res............ .10 -.5 3964 .095 .10 - - .03 - -1.61 - .075 .042 - - MEL Metgasco ................... .049 - - .049 .058 - - - - .26 18.8
.06 .014 .017 .016 GMR Golden Rim Res ............ .017 +.2 52227 .017 .018 - - - - -3.31 - .026 .002 - - MNC Metminco ................... .002 - - .002 .003 - - - - 20.09 .0
.025 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.20 .165 .165 .165 GSM Golden State Min........... .165 - 160 .165 .17 - - - - - - .345 .14 .165 .16 MMI Metro Min ................... .16 -.5 2264 .16 .165 - - - - -1.38 -
1.60 1.15 1.29 1.235 GNG GR Engineering............. 1.245 +1.5 362 1.245 1.28 11.00 .69 .34 8.84 7.60 16.4 .023 .004 .005 .005 MDI Middle Island Res .......... .005 - 3058 .004 .005 - - - - -.24 -
.006 .003 .005 .005 GGE Grand Gulf Energy.......... .005 - 16300 .005 .006 - - - - -.07 - .26 .16 .19 .19 MOY Millennium Min ............. .19 - 705 .185 .19 - - - - -1.44 -
.245 .16 .20 .19 GRR Grange Res ................. .195 +1 9625 .195 .20 2.00 f 4.92 .38 10.26 9.84 2.0 .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.35 .19 .22 .20 GPX Graphex Min ................ .20 -1.5 2095 .195 .21 - - - - -6.00 - .475 .315 .355 .345 MCR Mincor Res.................. .355 +.5 2404 .355 .36 -f - - - -2.30 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .039 - - - - -.35 - .018 .004 .011 .011 MDX Mindax ...................... .011 - 2365 .013 .02 - - - - -.09 -
.027 .005 .007 .006 GTE Great Western Expl......... .006 -.1 4054 .006 .007 - - - - -.13 - .295 .11 - - MRC Mineral Commodities ...... .145 - - .15 .18 1.30 p 1.38 .14 8.97 1.79 8.1
.57 .14 .15 .14 GBR Great Boulder Res.......... .145 -1 1744 .14 .15 - - - - -1.94 - 22.14 12.39 15.77 15.35 MIN Mineral Resources ......... 15.64 +39 16803 15.61 15.64 65.00 f 2.24 6.58 4.16 145.30 10.8
.105 .07 .08 .078 GGG Greenland Min.............. .08 - 3829 .078 .08 - - - - -.27 - .12 .038 - - MEP Minotaur Explore ........... .041 - - .039 .04 - - - - -1.05 -
.021 .003 .004 .004 GPP Greenpower Energy........ .004 - 4949 .003 .004 - - - - -.45 - .145 .017 - - MRR Minrex Res .................. .02 - - .015 .021 - - - - -2.17 -
.012 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .052 .034 .039 .039 MSV Mitchell Services ........... .039 +.1 20000 .038 .039 - - .01 - -.14 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .066 .005 - - MTH Mithril Res................... .006 - - .005 .006 - - - - -.96 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .01 .023 - - - - -.46 - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.50 - - - - - 5.35 93.5
.045 .011 - - GTR GTI Res...................... .011 - - .011 .018 - - - - .29 3.8 .659 .32 .375 .36 MOD MOD Res.................... .375 +1 1186 .365 .375 - - - - -1.66 -
.041 .021 - - GUL Gullewa...................... .029 - - .025 .03 - - - - .72 4.0 .18 .11 .12 .12 MOH Moho Res ................... .12 - 750 .12 .13 - - - - - -
.41 .064 .11 .105 GWR GWR Grp.................... .105 -1 700 .10 .105 - - - - -1.56 - .016 .006 .008 .007 MRV Moreton Res ................ .008 - 37980 .007 .009 - - - - .38 2.1
.059 .016 .022 .022 HMX Hammer Metals ........... .022 -.1 300 .022 .027 - - - - -.26 - .014 .004 - - MTB Mount Burgess Min ........ .005 - - .005 .006 - - - - -.12 -
.013 .006 .008 .006 HMXOD opt sep20 .................. .007 -.1 21037 .006 .007 - - - - - - .635 .36 .547 .52 MGX Mount Gibson Iron ......... .535 +2.5 8618 .535 .545 3.00 f 3.03 .45 5.61 9.08 5.9
.049 .017 .026 .026 HHM Hampton Hill Min ........... .026 - 647 .026 .028 - - - - .20 13.0 .014 .001 - - MRD Mount Ridley Mines ........ .002 - - .001 .002 - - - - -.05 -
.035 .01 .013 .011 HNR Hannans .................... .013 +.2 1693 .011 .013 - - - - -.07 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.38 .15 ▼ .17 .15 HAS Hastings Tech Met ......... .17 - 600 .16 .17 - - - - -.43 - .014 .004 .005 .005 MRQ MRG Metals ................ .005 - 7473 .004 .006 - - - - -.19 -
.295 .17 .18 .175 HAV Havilah Res ................. .18 -.5 1024 .18 .185 - - - - -1.43 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.10 .02 ▼ .025 .02 HAVOC opt nov19 .................. .02 -.5 513 .021 .10 - - - - - - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.054 .016 .021 .021 HWK Hawkstone Min............. .021 -.1 1800 .021 .024 - - - - -.45 - .115 ▲ .05 .115 .097 MGV Musgrave Min .............. .097 +.5 62493 .097 .10 - - - - -.07 -
.087 .04 - - HAW Hawthorn Res .............. .045 - - .045 .046 - - - - -1.67 - .088 .045 .066 .062 MYL Myanmar Metals ........... .062 -.1 20358 .061 .064 - - - - -1.97 -
.175 .033 .15 .14 HE8 Helios Energy ............... .15 +1 6863 .145 .15 - - - - -.17 - .062 .024 .034 .03 MYLO opt dec19 .................. .03 -.4 32272 .029 .031 - - - - - -
.17 .018 .115 .115 HE8OA opt dec21 .................. .115 +.5 476 .115 .12 - - - - - - .155 .046 - - MZI MZI Res ..................... .058 - - .056 .067 - - - - -15.00 -
.055 .027 .033 .03 HLX Helix Res .................... .033 +.2 3283 .031 .033 - - - - -.09 - .295 .06 .066 .066 NAG Nagambie Res............. .066 - 71 .063 .072 - - - - -.29 -
.832 .53 .60 .60 HRR Heron Res................... .60 - 65 .61 .63 - - - - -2.80 - .15 .046 .057 .055 NML Navarre Min ................. .055 -.2 1731 .055 .057 - - - - -.47 -
.28 .093 .145 .135 HXG Hexagon Res ............... .145 - 1647 .14 .145 - - - - -.50 - .235 .115 .17 .17 NES Nelson Res.................. .17 +1 37 .17 .18 - - - - -3.54 -
.073 .011 .013 .013 HGM High Grade Metals ......... .013 -.1 2000 .012 .013 - - - - -1.95 - .07 .014 - - NESO opt sep19 .................. .014 - - .015 .048 - - - - - -
.15 .074 - - HIG Highlands Pacific........... .092 - - .088 .091 - - - - 9.34 1.0 .47 .21 .25 .225 NMT Neometals .................. .23 -.5 11055 .225 .23 - - - - 3.73 6.2
.105 .075 .085 .084 HGO Hillgrove Res................ .085 - 6203 .084 .085 - - .05 - 4.34 2.0 .90 .23 ▼ .25 .23 NMS Neptune Marine ............ .25 -7 58 .23 .25 -f - .47 - -48.80 -
.042 .009 - - HIP Hipo Res .................... .012 - - .012 .014 - - - - -.15 - .011 .006 .007 .007 NAE New Age Exploration....... .007 - 2536 .006 .007 - - - - .21 3.3
.018 .004 - - HIPOA opt jun20 ................... .004 - - .004 .006 - - - - - - 1.475 .62 .89 .825 NCZ NEW Century Res .......... .855 +3.5 11964 .855 .865 - - - - -32.32 -
.25 .12 .22 .22 HRN Horizon Gold................ .22 - 50 .18 .22 - - - - -19.30 - .36 .009 .05 .05 NXE NEW Energy Min ........... .05 - 260 .049 .05 - - - - -57.80 -
.165 .084 .11 .10 HZN Horizon Oil .................. .11 +1 19010 .105 .11 - - .10 - -.27 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.025 .008 - - HOR Horseshoe Metals.......... .008 - - .009 .011 - - - - -1.10 - 4.04 1.935 3.53 3.38 NHC New Hope Corp ............ 3.48 +13 13807 3.46 3.48 8.00 f 2.25 2.20 2.30 18.00 19.3
.04 .012 ▼ .014 .012 HCH Hot Chili ..................... .013 -.1 7624 .013 .015 - - - - -.65 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.014 .001 - - HCO Hylea Metals ................ .002 - - .001 .002 - - - - -.14 - .018 .01 .014 .014 NTL New Talisman Gold......... .014 +.2 1779 .012 .014 - - .01 - -.05 -
.03 .018 .021 .021 ICN Icon Energy ................ .021 -.1 265 .021 .023 - - - - -.68 - .13 .024 .025 .025 NWC New World Cobalt.......... .025 - 500 .025 .029 - - - - -2.71 -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - 23.69 18.575 20.81 20.37 NCM Newcrest Min ............... 20.46 -29 22211 20.43 20.47 24.73 f 1.44 13.07 1.21 35.58 57.5
12.20 7.62 8.38 8.06 ILU Iluka Res .................... 8.19 +12 18440 8.18 8.19 35.00 f .24 1.80 4.27 8.50 96.4 .285 .105 .165 .155 NWF Newfield Res................ .165 +.5 2050 .16 .18 - - - - -9.04 -
Tables 7
MINING & OIL cont’d

.03 .005 .01 .01 NME Nex Metals Explore ........ .01 -.6 2017 .01 .03 - - - - -.43 - .013 .002 -- ......... SI6OC opt jul21 .003 - - .002 .004 - - - - - -
.145 .049 .05 .05 NXM Nexus Min................... .05 - 250 .049 .065 - - - - -2.99 - .35 .20 - - SMG Soon Min .................... .20 - - - .18 - - .01 - -.78 -
.365 .235 .265 .26 NIC Nickel Mines ................ .26 - 2550 .255 .265 - - - - - - 31.87 16.38 26.91 25.75 SOL Soul Pattinson WH ......... 26.23 +1 27290 26.23 26.24 56.00 f 1.99 13.46 2.13 111.47 23.5
.003 .001 - - NIU Niuminco Grp............... .002 - - .001 .002 - - - - -.16 - 4.28 3.03 3.33 3.21 S32 South32 ..................... 3.32 +22 478124 3.31 3.32 14.16 f 2.47 2.77 4.27 34.91 9.5
.095 .03 .071 .071 NKP NKWE Platinum ............ .071 -.1 450 .071 .072 - - - - -.20 - .155 .067 .074 .073 SVM Sovereign Metals........... .074 - 350 .071 .074 - - - - -2.08 -
.59 .068 ▼ .075 .068 N27 Northern Cobalt ............ .07 -.5 3440 .068 .075 - - - - -3.17 - .042 .01 - - SEI Speciality Metals Intl ....... .013 - - .012 .013 - - - - -.29 -
.12 .059 .08 .07 NTU Northern Minerals .......... .072 -.2 64298 .071 .073 - - - - -2.04 - .02 .004 .005 .005 SPX Spectrum Metals ........... .005 - 18000 .005 .006 - - - - -.17 -
9.49 5.57 8.02 7.79 NST Northern Star ............... 7.84 -14 29318 7.84 7.85 9.50 f 3.38 1.31 1.21 32.10 24.4 .15 .057 - - SPI Spitfire Materials ........... .065 - - - - - - - - -10.88 -
.005 .002 - - NWE Norwest Energy ............ .002 - - .002 .003 - - - - -.01 - 5.28 3.17 4.47 4.03 SBM St Barbara .................. 4.09 -35 52669 4.08 4.09 12.00 f 3.69 1.29 2.93 44.26 9.2
.22 .15 ▼ .18 .15 NWM Norwest Min ................ .17 -.5 1050 .16 .17 - - - - - - .42 .105 .17 .165 SGQ St George Min .............. .165 -.5 616 .165 .17 - - - - -1.70 -
.064 .019 .024 .022 NVA Nova Min .................... .022 +.1 13774 .022 .023 - - - - -.20 - .30 .055 .085 .085 SGQOB opt sep20 .................. .085 +.4 46 .063 .085 - - - - - -
.038 .009 .009 .009 NVAO opt aug20 .................. .009 - 7557 .008 .009 - - - - - - 1.05 .55 1.02 .99 SMR Stanmore Coal.............. 1.00 - 1638 1.00 1.005 2.00 1.18 .17 2.00 2.37 42.2
1.245 .365 .37 .365 NVX Novonix ..................... .37 - 207 .37 .395 - - - - -8.90 - .40 .15 - - GAS State Gas ................... .38 - - .405 .39 - - - - -.55 -
.065 .03 .038 .035 NTM NTM Gold ................... .035 -.1 390 .035 .038 - - - - -.05 - .51 .165 .29 .29 SVY Stavely Min ................. .29 +.5 100 .275 .28 - - - - -5.21 -
.038 .006 - - NCR NuCoal Res ................. .012 - - .011 .013 - - - - -.14 - .024 .012 .014 .014 SRZ Stellar Res .................. .014 - 1053 .013 .014 - - - - -.18 -
.065 .026 - - NGY NuEnergy Gas .............. .033 - - .027 .036 - - - - -.85 - .006 .002 - - SRZO opt may20.................. .002 - - .001 .003 - - - - - -
.32 .16 .17 .17 NUS Nusantara Res.............. .17 - 64 .17 .18 - - - - -1.70 - .026 .003 - - SPB Sth Pacific Res ............. .007 - - .007 .008 - - - - -.73 -
.48 .185 .285 .27 NZC Nzuri Copper ............... .27 - 489 .27 .29 - - - - -1.27 - .016 .005 - - SXX Sthn Cross Expl ............ .005 - - .005 .007 - - - - -.12 -
.041 .016 - - OAR Oakdale Res ............... .017 - - .018 .026 - - - - -5.88 - .29 .165 .17 .17 SAU Sthn Gold ................... .17 -1.5 5 .165 .18 - - - - -1.44 -
4.39 3.09 4.01 3.92 OGC OceanaGold Corp.......... 3.94 -9 708 3.94 4.00 2.98 14.04 - .76 41.84 9.4 .16 .04 - - SUH Sthn Hem Min .............. .04 - - .04 .05 - - - - -1.90 -
.10 .006 - - OXX Octanex ..................... .009 - - .009 .018 - - - - -8.86 - .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.385 .08 .125 .125 ODM Odin Metals ................. .125 - 21 .125 .145 - - - - -1.46 -
.073 .049 - - ODY Odyssey Energy ............ .05 - - .05 .06 - - - - -.01 - .02 .007 .008 .008 SWJ Stonewall Res .............. .008 - 3089 .008 .009 - - - - -.24 -
9.265 6.99 7.70 7.42 OSH Oil Search ................... 7.68 +37 62118 7.67 7.69 9.83 2.18 3.07 1.28 21.44 35.8 .005 .001 - - SWJO opt oct20 ................... .001 - - .001 .002 - - - - - -
.01 .002 .006 .006 OEX Oilex ......................... .006 - 1000 .006 .007 - - - - -.24 - .19 .081 .105 .105 STA Strandline Res .............. .105 +.5 908 .10 .11 - - - - -1.73 -
.875 .17 - - OKR Okapi Res ................... .215 - - .20 .22 - - - - -4.18 - .076 .025 .051 .05 SXA Strata-X Energy............. .051 +.4 1294 .05 .055 - - - - -.81 -
.50 .25 .285 .26 OKU Oklo Res .................... .285 +2 500 .26 .285 - - - - -.58 - .013 .003 .007 .006 SER Strategic Energy............ .006 -.1 250215 .005 .006 - - - - -.10 -
1.70 .63 1.42 1.365 OMH OM Hldgs ................... 1.40 +1 1882 1.395 1.41 3.00 8.95 .55 2.14 26.86 5.2 .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
.34 .155 - - ORR Orecorp ..................... .24 - - .24 .26 - - - - -3.41 - .16 .053 .10 .098 STX Strike Energy ............... .10 +.2 3772 .10 .105 - - - - .20 50.0
10.27 6.41 6.91 6.63 ORG Origin Energy ............... 6.87 +39 96560 6.86 6.88 - - 3.68 - 12.40 55.4 .087 .05 .057 .055 SRK Strike Res ................... .057 +.2 546 .057 .059 - - - - -.47 -
.135 .008 ▼ .009 .008 OGX Orinoco Gold ............... .008 -.1 20342 .008 .009 - - - - -3.24 - .215 .14 .14 .14 SLZ Sultan Res .................. .14 - 400 .13 .145 - - - - - -
.085 .003 .004 .003 OGXOD opt jan20 ................... .004 - 21291 .003 .004 - - - - - - .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
.097 .018 - - ORM Orion Metals ................ .02 - - .004 .01 - - - - -.15 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.05 .018 .029 .029 ORN Orion Min.................... .029 +.1 1883 .028 .029 - - - - -.76 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
2.60 .048 .265 .255 ONX Orminex ..................... .255 -1 750 .255 .26 - - - - -1.58 - .109 .048 .057 .052 SEA Sundance Energy .......... .054 +.3 664172 .054 .055 - - - - -4.55 -
.011 .003 .005 .004 OVL Oro Verde ................... .004 -.1 21300 .004 .005 - - - - -.24 - .048 .018 .03 .029 STM Sunstone Metals ........... .029 -.1 4522 .029 .03 - - - - -.17 -
7.44 3.16 4.66 4.43 ORE Orocobre .................... 4.56 +24 11870 4.51 4.56 - - 2.61 - 1.12 407.1 .022 .009 - - STMO opt aug19 .................. .015 - - .008 .017 - - - - - -
.083 .039 .047 .045 OEL Otto Energy ................. .047 +.3 21599 .045 .047 - - - - -.50 - .06 .022 .038 .038 SUP Superior Lake Res.......... .038 - 1000 .037 .04 - - - - -2.49 -
10.70 7.87 9.28 8.98 OZL OZ Min ...................... 9.23 +57 22574 9.22 9.26 22.00 f 4.23 8.94 2.38 93.10 9.9 .022 .005 .007 .006 SPQ Superior Res................ .006 -.1 3886 .006 .008 - - - - -.08 -
.074 .028 .041 .04 PAK Pacific American Coal ... .04 +.4 4164 .04 .043 - - - - .89 4.5 .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.084 .01 .019 .016 PBX PAC Bauxite ................ .016 -.1 15964 .016 .017 - - - - -1.49 - .019 .007 .008 .007 SRN Surefire Res................. .008 +.1 4750 .006 .008 - - - - -.81 -
.016 .004 .005 .005 PMY Pacifico Minl ................ .005 - 4493 .005 .006 - - - - -.20 - .006 .002 - - SRNOB opt nov19 .................. .002 - - .001 .002 - - - - - -
.002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - - .27 .18 - - SWK Swick Min Services ........ .235 - - .225 .23 -f - .31 - -.42 -
.26 .047 .205 .195 PDN Paladin Energy.............. .195 -.5 6675 .195 .20 - - .08 - 29.09 .7 .072 .018 .021 .021 SL1 Symbol Min ................. .021 +.2 750 .02 .021 - - - - -40.89 -
.011 .002 .003 .002 PCL Pancontinental Oil.......... .002 - 32580 .002 .003 - - - - -.12 -
.67 .317 .40 .36 PAN Panoramic Res ............. .39 +3.8 9635 .38 .40 -f - .26 - -8.76 - .012 .005 .007 .007 SL1O opt jun20 ................... .007 +.2 4264 .005 .006 - - - - - -
.051 .02 .022 .022 PGI Panterra Gold............... .022 - 18 .022 .023 - - .09 - -7.21 - .021 .005 .006 .006 SMD Syndicated Metals ......... .006 +.1 300 .006 .007 - - - - -.85 -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - 4.95 1.36 1.835 1.705 SYR Syrah Res ................... 1.805 +17.5 38759 1.805 1.81 - - - - -6.22 -
.38 .155 .215 .20 PNR Pantoro...................... .215 +1.5 8114 .21 .215 - - - - 1.76 12.2 .92 .37 .465 .435 TLG Talga Res ................... .435 -1.5 1186 .435 .45 - - - - -3.80 -
.393 .18 .18 .18 PNL Paringa Res ................. .18 -1 - .18 .21 - - - - -2.95 - .405 .006 - - TLGOA opt dec18 .................. .006 - - .001 .002 - - - - - -
.064 .028 .029 .028 PEK Peak Res .................... .028 -.2 3857 .028 .031 - - - - -.82 - .33 .195 .31 .30 TLM Talisman Min................ .305 +1.5 14168 .30 .305 - - - - -5.67 -
.015 .008 .009 .009 PEKOC opt jun20 ................... .009 -.2 950 .009 .019 - - - - - - .008 .003 .003 .003 TPD Talon Pet .................... .003 - 1000 .003 .004 - - - - -.13 -
.026 .01 - - PKO Peako........................ .013 - - .015 .025 - - - - -.25 - .004 .002 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.85 .30 .56 .54 PEX Peel Min ..................... .55 -.5 3492 .54 .55 - - - - -.94 - .047 .029 - - TAM Tanami Gold ................ .031 - - .03 .032 - - - - 1.06 2.9
.04 .014 .019 .018 PUN Pegasus Metals ............ .018 +.1 3157 .018 .02 - - - - -.22 - .26 .044 - - TNO Tando Res................... .11 - - .10 .11 - - - - -1.41 -
.485 .19 .21 .195 PEN Peninsula Energy........... .205 +.5 1245 .20 .21 - - - - .29 70.7 .70 .041 .06 .06 TNOO opt dec19 .................. .06 - 250 .048 .06 - - - - - -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .017 .003 .004 .004 TRL Tanga Res................... .004 - 1100 .003 .004 - - - - -.31 -
.019 .005 - - PSM Peninsula Mines............ .005 - - .005 .006 - - - - -.42 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.031 .012 .018 .017 PM8 Pensana Metals ............ .018 -.2 14560 .018 .02 - - - - -.24 - .268 .105 .125 .125 TAO Tao Commodities .......... .125 +.5 176 .115 .125 - - - - - -
.094 .005 - - PNN Pepinnini Lithium........... .006 - - .005 .006 - - - - -.26 - .04 .018 .021 .021 TAOO opt sep20 .................. .021 +.3 215 .021 .03 - - - - - -
.03 .01 - - PEC Perpetual Res............... .01 - - .011 .015 - - - - -1.34 - .099 .051 .09 .09 TAP Tap Oil ....................... .09 - 1000 .089 .091 - - .09 - -3.24 -
.51 .305 .36 .34 PRU Perseus Min................. .36 +1 22137 .355 .36 - - .88 - -2.50 - .39 .053 - - TAR Taruga Min .................. .055 - - .055 .06 - - - - -10.37 -
.02 .001 .003 .002 PRL Petrel Energy ............... .002 -.1 23900 .002 .003 - - - - -1.30 - .130 .039 .073 .071 TAS Tasman Res................. .071 +.2 7860 .068 .071 - - - - -1.82 -
.22 .09 .115 .115 PSA Petsec Energy .............. .115 - 563 .10 .12 - - .01 - -6.35 - .07 .009 - - TASOC opt aug20 .................. .041 - - .03 .075 - - - - - -
.235 .11 ▼ .13 .11 PLL Piedmont Lithium .......... .12 -.5 30557 .12 .13 - - - - -2.58 - .583 .22 .315 .305 TAW Tawana Res ................. .315 +1.5 13032 .305 .315 - - - - -.28 -
1.25 .675 .875 .84 PLS Pilbara Min .................. .84 - 106958 .84 .845 - - - - -1.19 - .855 .19 .43 .42 TMT Technology Metals ......... .425 +.5 1475 .42 .43 - - - - -5.93 -
.05 .015 - - PGY Pilot Energy ................. .023 - - .021 .024 - - - - -2.74 - .485 .08 .20 .20 TMTO opt may20.................. .20 - 156 .20 .30 - - - - - -
.036 .015 .016 .015 PIO Pioneer Res ................. .016 - 3226 .015 .016 - - - - -.27 - .325 .185 .265 .24 TMR Tempus Res................. .24 - 1186 .23 .245 - - - - - -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 -
.185 .054 .063 .058 PGM Platina Res.................. .063 +.2 621 .06 .065 - - - - -.15 - .805 .15 .61 .58 TER Terracom .................... .61 +1.5 5378 .58 .615 - - .07 - -5.58 -
.019 .006 .009 .009 PNX PNX Metals ................. .009 - 560 .008 .009 - - - - -.10 - .012 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.11 .025 - - PVE Po Valley Energy............ .045 - - .042 .045 - - - - .88 5.1 .165 .087 .115 .115 TZN Terramin Aust ............... .115 - 190 .115 .12 - - .03 - -.27 -
.20 .052 - - POD Podium Min ................. .073 - - .066 .075 - - - - - - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .036 - - - - .65 5.4
.024 .003 .006 .006 PODO opt aug20 .................. .006 - 13 .006 .007 - - - - - - .086 .021 .026 .025 THR Thor Min..................... .025 -.1 665 .025 .032 - - - - -.41 -
.155 .056 - - PXX Polarx........................ .06 - - .055 .06 - - - - -.64 - .04 .012 .014 .014 THX Thundelarra................. .014 - 62 .014 .016 - - - - -.55 -
.06 .033 .043 .042 POS Poseidon Nickel ............ .043 +.2 22001 .042 .044 - - - - -.92 - .018 .001 .001 .001 THXOB opt sep19 .................. .001 -.1 2500 .001 .005 - - - - - -
.92 .355 .425 .425 PDZ Prairie Min................... .425 +2.5 20 .39 .425 - - - - -10.99 - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.049 .011 .013 .013 PDI Predictive Disc.............. .013 - 365 .013 .015 - - - - -.72 - .31 .067 .074 .072 TIE Tietto Min ................... .072 -.8 770 .07 .073 - - - - - -
.01 .002 - - PDIO opt nov19 .................. .002 - - .002 .004 - - - - - - .058 .033 .04 .039 TIG Tigers Realm Coal.......... .04 +.6 869 .033 .043 - - - - -.29 -
.13 .066 .078 .076 PRX Prodigy Gold................ .077 - 2281 .077 .078 - - - - -1.45 - .044 .023 .024 .024 TTM Titan Min .................... .024 - 3350 .024 .025 - - - - 3.20 .8
.077 .022 .026 .025 PSC Prospect Res ............... .025 -.1 1860 .025 .026 - - - - -.32 - .288 .09 .092 .092 TOU Tlou Energy ................. .092 +.2 108 .092 .095 - - - - -.90 -
.063 .021 .022 .022 PVD Pura Vida Energy ........... .022 - 1693 .022 .024 - - - - -1.10 - .22 .099 .11 .105 TNG TNG.......................... .11 +.5 8752 .105 .11 - - - - -.41 -
.22 .04 .048 .045 PUA Pure Alumina................ .046 -.2 7010 .046 .048 - - - - -7.40 - .28 .16 - - TIN TNT Mines .................. .165 - - .165 .21 - - - - -2.64 -
.135 .015 - - PUAOC opt jul20 .................... .017 - - .013 .02 - - - - - - .186 .068 .087 .082 TRT Todd River Res ............. .085 -.2 2548 .083 .085 - - - - -2.39 -
.029 .011 .014 .014 PM1 Pure Min..................... .014 - 1334 .013 .015 - - - - -1.17 - .05 .012 .014 .014 TRTO opt mar20 .................. .014 -.1 1000 .012 .02 - - - - - -
.009 .002 - - PM1O opt dec19 .................. .003 - - .002 .003 - - - - - - .065 .02 .035 .035 TTW Toptung ..................... .035 +.5 1500 .031 .035 - - - - -.47 -
.185 .029 .03 .029 PUR Pursuit Min.................. .029 -.1 10946 .029 .033 - - - - -5.86 - .10 .022 - - TNR Torian Res................... .024 - - .021 .024 - - - - -.36 -
.21 .135 - - QEM QEM......................... .14 - - .14 .15 - - - - - - .048 .024 .034 .033 TOE Toro Energy ................. .033 -.1 2607 .032 .033 - - - - -.21 -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 2200 .002 .003 - - - - -1.66 - .094 .023 - - TKL Traka Res.................... .023 - - .023 .033 - - - - -.41 -
.205 .10 .10 .10 RFR Rafaella Res ............... .10 - 100 .10 .13 - - - - - - .039 .008 - - TKM Trek Metals.................. .01 - - .009 .01 - - - - -.86 -
.023 .01 - - RAG Ragnar Metals .............. .012 - - .01 .012 - - - - -.44 - .139 .064 .076 .07 TEG Triangle Energy ............. .073 +.9 8444 .071 .073 - - - - -3.00 -
.15 .008 ▼ .009 .008 RDN Raiden Res.................. .009 -.1 19009 .008 .01 - - - - -.95 -
.645 .32 .405 .385 RMS Ramelius Res ............... .395 +1 5017 .395 .40 - - .38 - 5.84 6.8 8.50 3.90 - - TBR Tribune Res ................. 4.78 - - 4.66 5.10 -f - - - 84.17 5.7
3.25 1.083 1.94 1.94 RND Rand Min.................... 1.94 -1 15 1.72 1.94 -f - - - 36.75 5.3 .094 .018 - - TNP Triple Energy ................ .02 - - .019 .03 - - - - -1.48 -
.007 .001 .001 .001 RRS Range Res .................. .001 - 5000 - .001 - - - - -.31 - .12 .04 .043 .042 TON Triton Min.................... .042 +.1 1484 .042 .043 - - - - -.61 -
.057 .011 - - RAW Rawson Oil & Gas .......... .011 - - .011 .025 - - - - -.80 - .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
.019 .005 .013 .013 RBR RBR Grp..................... .013 +.1 11104 .013 .014 - - - - -.24 - .01 .006 - - TONOD opt sep20 .................. .006 - - .006 .007 - - - - - -
.12 .067 .087 .083 RLE Real Energy ................. .087 +.4 3482 .08 .087 - - - - -.56 - .175 .082 .12 .12 TRY Troy Res ..................... .12 +.5 2099 .12 .125 -f - .13 - -2.10 -
.037 .015 - - RLEOA opt apr19................... .03 - - .026 .029 - - - - - - .029 .01 - - TRM Truscott Min................. .015 - - .011 .025 - - - - -.19 -
.039 .02 .025 .025 RLEOB opt sep20 .................. .025 - 1466 .025 .033 - - - - - - .815 .10 .30 .29 TGN Tungsten Min ............... .30 - 172 .30 .31 - - - - -.84 -
.086 .051 .07 .07 RED Red 5 ........................ .07 - 1998 .069 .07 - - - - -1.07 - .017 .005 - - TSC Twenty Seven Co........... .005 - - .005 .006 - - - - -.10 -
.073 .023 .053 .05 RMP Red Emperor Res .......... .053 - 2958 .051 .054 - - - - -.16 - .009 .003 - - TYK Tychean Res ................ .003 - - .003 .004 - - - - -.07 -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .28 .35 - - - - -1.02 - .031 .011 .014 .014 TYX Tyranna Res................. .014 - 757 .012 .014 - - - - -.48 -
.16 .095 .12 .115 RDM Red Metal ................... .115 - 556 .11 .12 - - - - -1.10 - .013 .003 - - TYXOC opt oct21 ................... .004 - - .003 .004 - - - - - -
.033 .005 .007 .006 RMX Red Mountain Mining ...... .007 - 65872 .006 .007 - - - - -.25 - .065 .03 - - UIL UIL Energy ................. .045 - - .042 .049 - - - - -.51 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .34 .18 .33 .32 UNV Universal Coal .............. .325 - 1001 .32 .325 2.00 2.29 .18 6.15 4.59 7.1
.017 .002 .002 .002 RMXOH opt dec19 .................. .002 -.1 10000 .001 .003 - - - - - - .405 .24 .26 .25 VMX Valmec...................... .26 +1 686 .25 .26 -f - - - 3.72 7.0
.41 .16 .19 .18 RVR Red River Res............... .19 +1 14336 .18 .19 - - - - .06 316.7 .027 .004 - - VAL Valor Res .................... .004 - - .004 .005 - - - - -.27 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 51510 .001 .003 - - - - -.10 - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.07 .015 .04 .04 RCP Redbank Copper ........... .04 +.2 - .04 .047 - - - - .10 40.0 .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.024 .012 - - RDS Redstone Res............... .016 - - .016 .018 - - - - -.09 - .25 .045 .17 .15 VAN Vango Min................... .15 -2.5 1123 .14 .15 - - - - -.82 -
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
.075 .007 - - RLC Reedy Lagoon .............. .008 - - .007 .009 - - - - -1.57 - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .002 .001 - - VAROA opt may21.................. .001 - - - .002 - - - - - -
5.30 3.65 4.29 4.19 RRL Regis Res ................... 4.23 -1 14987 4.22 4.23 16.00 f 2.16 .61 3.78 34.60 12.2 .041 .014 .02 .018 VEC Vector Res .................. .019 +.1 39105 .018 .019 - - - - -.17 -
.051 .016 .018 .018 RNU Renascor Res............... .018 +.1 5132 .018 .019 - - - - -.53 - .19 .036 .155 .15 VRX Ventnor Res................. .15 +.5 2462 .145 .155 - - - - -.75 -
.026 .009 .01 .01 RNUOA opt oct19 ................... .01 - 3700 .008 .011 - - - - - - .058 .021 .023 .023 VMS Venture Min ................. .023 - 1610 .023 .024 - - - - -.90 -
.015 .003 .003 .003 RNX Renegade Explore ......... .003 -.1 1915 .003 .004 - - - - -.15 - .33 .15 .175 .17 VXR Venturex Res................ .175 - 2237 .17 .175 - - - - -1.05 -
.029 .015 .024 .024 RDG Resource Dev Grp.......... .024 - 417 .022 .024 - - .03 - -.08 - .23 .092 .17 .17 VMC Venus Metals ............... .17 +2.5 35 .145 .17 - - - - -2.30 -
1.44 .91 .98 .945 RSG Resolute Min................ .98 +3 38974 .975 .98 2.00 4.42 .96 2.04 8.85 11.1 .06 .02 .026 .026 VMCOA opt nov19 .................. .026 -.5 130 .026 .031 - - - - - -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 -
.09 .034 .069 .068 RES Resource Generation ...... .069 +.6 530 .068 .07 - - - - -1.80 - .041 .014 .019 .016 VRM Verdant Min ................. .019 +.3 18375 .018 .02 - - - - -.27 -
.034 .006 .009 .009 RMI Resource Min Corp ........ .009 - 50 .008 .01 - - - - -.18 - .34 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
.22 .074 .08 .079 RXM Rex Minerals................ .08 - 4218 .079 .084 - - - - -2.33 - .052 .01 - - VKA Viking Mines ................ .016 - - .016 .018 - - - - .54 3.0
.335 .18 - - REY Rey Resources ............. .25 - - .25 .29 - - - - -.49 - .185 .058 .063 .062 VMY Vimy Res .................... .062 -.1 13948 .061 .063 - - - - -2.62 -
.105 .015 - - RIE Riedel Res .................. .015 - - .016 .025 - - - - -.17 - .245 .15 .185 .18 VEN Vintage Energy ............. .185 -.5 280 .18 .185 - - - - - -
.033 .006 - - RIM Rimfire Pacific .............. .008 - - .007 .008 - - - - -.11 - .015 .006 .007 .007 VML Vital Metals.................. .007 - 15500 .007 .008 - - - - -.21 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .048 .017 .021 .02 VRC Volt Res...................... .02 -.1 3854 .02 .021 - - - - -.27 -
87.09 68.62 75.385 74.40 RIO Rio Tinto..................... 74.99 +171 29769 74.97 75.02 399.37 f 1.83 30.06 5.33 729.92 10.3 .195 .081 .093 .09 WKT Walkabout Res ............ .091 -.1 6371 .091 .093 - - - - -.94 -
.185 .075 .086 .084 RGL Riversgold .................. .085 - 1012 .085 .096 - - - - -10.70 - .095 .027 .033 .03 WKTOA opt dec19 .................. .03 -.3 2400 .031 .039 - - - - - -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .475 .255 .295 .29 WAF West African Res ........... .295 -.5 2221 .29 .295 - - - - -4.30 -
.025 .009 - - RMG RMG ......................... .013 - - .013 .02 - - - - -.22 - .029 .01 .012 .012 WWI West Wits Min .............. .012 - 833 .011 .012 - - - - -.19 -
.018 .008 - - RXL Rox Resources ............. .008 - - .008 .009 - - - - -.26 - 3.93 2.04 2.365 2.23 WSA Western Areas .............. 2.36 +18 22396 2.35 2.36 2.00 f 2.17 1.83 .85 4.34 54.4
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - 1.855 .96 ▼ 1.03 .96 WGX Westgold Res............... 1.01 +1.5 3429 1.01 1.025 - - 1.12 - -.34 -
.385 .096 .155 .15 RTG RTG Min..................... .15 - 5596 .15 .155 - - - - -12.58 - .305 .024 .025 .025 WGXO opt jun19 ................... .025 +.1 836 .025 .05 - - - - - -
.088 .043 .05 .05 RTR Rumble Res................. .05 - 3412 .049 .05 - - - - -1.34 - .03 .012 .015 .013 WSI Weststar Industrial ......... .013 - 25803 .013 .014 - - -.04 - -.63 -
.25 .086 ▼ .09 .086 S2R S2 Res ...................... .09 - 2491 .09 .093 - - - - -.68 - .008 .001 - - WSIO opt dec18 .................. .001 - - - - - - - - - -
.031 .007 .007 .007 SBR Sabre Res ................... .007 - 554 .006 .009 - - - - -.20 - .215 .012 .014 .013 WCN White Cliff Min .............. .013 -.1 7100 .012 .014 - - - - -9.00 -
.003 .001 .001 .001 SBROA opt oct19 ................... .001 - 10000 .001 .002 - - - - - - .002 .001 - - WCNOB opt dec18 .................. - - - .01 - - - - - -
.12 .026 .033 .031 SGC Sacgasco ................... .031 +.1 5980 .031 .032 - - .01 - -1.18 - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .002 .001 - - WCNOD opt sep20 .................. .002 - - .001 .002 - - - - - -
10.04 6.01 6.87 6.57 SFR Sandfire Res ................ 6.81 +41 12340 6.81 6.82 27.00 f 2.88 3.36 3.96 77.85 8.7 .097 .027 .069 .069 WEC White Energy Co............ .069 -.2 101 .067 .071 - - - - -3.35 -
.305 .081 - - SFM Santa Fe Min................ .085 - - .085 .10 - - - - -1.82 - .015 .005 .006 .005 WRM White Rock Min............. .006 - 9300 .005 .006 - - - - -.28 -
.026 .004 - - SMI Santana Min ................ .006 - - .006 .007 - - - - -.30 - .011 .002 .004 .004 WBE Whitebark Energy .......... .004 - 11850 .003 .004 - - - - -.61 -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .002 .001 .001 .001 WBEO opt aug20 .................. .001 - 133000 .001 .001 - - - - - -
7.48 4.735 6.01 5.64 STO Santos....................... 6.00 +48 107625 5.99 6.00 4.76 f 3.43 - .79 16.31 36.8 5.95 3.73 4.48 4.295 WHC Whitehaven Coal ........... 4.45 +19 55686 4.44 4.46 27.00 1.97 3.38 6.07 53.20 8.4
2.67 1.385 2.55 2.46 SAR Saracen Min ................ 2.54 +7 44422 2.53 2.54 - - .47 - 9.29 27.3 .11 .013 .032 .032 WEL Winchester Energy ......... .032 +.4 200 .028 .034 - - - - -9.13 -
.29 .145 - - STN Saturn Metals............... .23 - - .23 .25 - - - - - - .015 .005 .008 .008 WLC Wollongong Coal ........... .008 - 866 .008 .02 - - -.03 - -1.15 -
.12 .022 .024 .023 SYA Sayona Min ................. .024 +.1 8538 .023 .024 - - - - -.17 - 39.38 28.38 32.21 31.29 WPL Woodside Pet............... 32.16 +110 26995 32.14 32.16 135.41 f 1.17 24.84 4.21 158.40 20.3
.018 .005 - - SYAOB opt apr20................... .007 - - .006 .01 - - - - - -
.535 .335 .395 .385 SXY Senex Energy ............... .39 +.5 48889 .385 .39 - - .24 - -6.50 - .19 .004 .082 .082 WML Woomera Min............... .082 +.2 20 .081 .09 - - - - -5.17 -
1.275 .58 .78 .765 SFX Sheffield Res................ .77 -.5 183 .76 .77 - - - - -.81 - 20.028 12.815 14.01 13.45 WOR WorleyParsons ............. 14.01 +81 40094 14.00 14.01 25.00 .93 -.25 1.78 23.30 60.1
.017 .004 - - SHH Shree Min ................... .007 - - .007 .008 - - - - -.65 - .285 .10 - - XAM Xanadu Mines ............. .13 - - .125 .14 - - - - -.95 -
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - .018 .003 .004 .004 XST XState Res .................. .004 - 21530 .003 .004 - - - - -.24 -
.019 .011 .017 .017 SIH Sihayo Gold................. .017 +.1 3615 .016 .017 - - - - -.12 - 5.95 2.60 - - YAL Yancoal Aust............... 3.25 - - 3.30 3.30 10.34 12.35 4.20 3.18 127.75 2.5
.057 .011 .014 .014 SCI Silver City Min .............. .014 - 4195 .013 .014 - - - - .02 70.0 7.57 4.79 5.45 5.32 ZEL Z Energy .................... 5.40 +8 48 5.32 5.40 31.79 2.38 .15 5.89 75.65 7.1
.65 .315 .49 .47 SLR Silver Lake Res ............. .475 - 5211 .475 .48 - - .41 - 3.21 14.8 .255 .072 .075 .075 ZNC Zenith Min................... .075 +.1 55 .074 .078 - - - - -.34 -
.091 .024 .039 .038 SVL Silver Mines................. .038 +.1 1840 .037 .04 - - - - -.46 - .017 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
.023 .005 - - SVLOB opt sep21 .................. .016 - - .016 .018 - - - - - - 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.00 6.75 82.73 .04 12.52 13.28 3.32 187.7
18.05 10.66 11.41 10.80 SGM Sims Metal Mgmt........... 11.24 +54 14997 11.24 11.25 53.00 f 1.91 9.82 4.72 101.10 11.1 .008 .004 .004 .004 ZMI Zinc Of Ireland .............. .004 -.1 15000 .004 .005 - - - - -.08 -
.014 .008 .011 .01 SRI Sipa Res..................... .011 +.1 10870 .01 .011 - - - - -.33 - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.022 .004 .006 .006 SI6 Six Sigma Metals........... .006 +.1 5000 .005 .006 - - - - -.19 - .003 .001 - - ZMIOC opt jul21 .................... .001 - - .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.38 2.43 2.43 DMKT AMP Cap Dynamic Mkt..... 2.43 +1 7 2.42 2.43 - - - - - - 22.45 18.45 21.3021.10 ... DJRE SPDR DJ Global Reit 21.20 +13 256 21.19 21.30 67.34 p 2.31 - 3.18 155.25 13.7
2.88 2.44 2.69 2.66 GLIN AMP Cap Glb Infra .......... 2.69 +3 408 2.66 2.85 - - - - - - 22.91 19.10 20.33 20.15 WEMG SPDR Emerging Mkts....... 20.15 +15 61 20.00 20.19 50.94 3.70 - 2.53 188.27 10.7
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.49 - - 2.48 2.50 - - - - - - 19.85 17.83 18.80 18.47 WDIV SPDR Global Dividend...... 18.49 +7 67 18.30 18.80 -p - - - - -
5.06 4.78 4.88 4.85 AGX1 Antipodes Global............ 4.88 +9 31 4.84 4.88 - - - - - - 26.01 25.34 25.85 25.83 GOVT SPDR Govt Bond............ 25.83 -6 14 25.78 25.89 54.59 1.37 - 2.11 74.85 34.5
10.18 9.83 9.93 9.91 HBRD BetaShares Active Aus Hyb 9.93 - 744 9.91 9.93 - - - - - - 20.15 17.00 18.76 18.76 QMIX SPDR MSCI Qmix........... 18.76 +21 5 18.80 19.90 46.64 p 4.90 - 2.49 228.45 8.2
6.17 5.10 5.62 5.51 ASIA BetaShares As Tech......... 5.55 +16 1686 5.52 5.56 - - - - - - 410.39 322.50 382.00 379.38 SPY SPDR S&P 500 ETF ......... 381.10 +676 13 380.86 390.00 568.92 6.32 283.62 1.49 3598.29 10.6
16.86 12.66 15.86 15.60 BBOZ BetaShares Au Str Bear .... 15.60 -70 592 15.50 15.68 - - - - - - 13.80 11.90 12.45 12.30 SLF SPDR Prop Fund ............ 12.40 +10 276 12.20 12.75 107.84 p 1.43 12.59 8.70 154.02 8.1
17.22 14.25 14.57 14.48 HVST BetaShares DivHarv ........ 14.50 -2 67 14.48 14.65 156.99 - - 10.83 -172.31 - 15.75 13.52 - - SSO SPDR Small Ords ........... 13.77 - - 13.70 14.90 33.22 p 7.31 - 2.41 242.80 5.7
19.15 13.43 17.00 16.32 GGUS BetaShares Gear US Eq .... 16.49 +80 394 16.46 16.60 - - - - - - 33.00 26.85 29.17 29.17 WXOZ SPDR World ex Aust ........ 29.17 +45 - 28.70 31.29 70.65 5.52 - 2.42 389.78 7.5
6.39 5.45 - - FOOD BetaShares Glb Agri ........ 5.64 - - 5.68 5.90 19.34 .64 - 3.43 12.32 45.8 23.68 20.92 22.29 22.17 WXHG SPDR Wld ex AuHdgd ...... 22.22 +38 26 20.95 22.28 51.08 3.98 - 2.30 203.12 10.9
8.12 6.26 6.73 6.70 BNKS BetaShares Glb Banks ..... 6.72 +9 419 6.71 6.80 - - - - - - 30.13 25.78 26.87 26.81 SYI SPDR MSCI Au Sel HDY.... 26.81 +22 66 26.65 27.20 168.79 p 1.04 - 6.30 176.03 15.2
7.48 5.50 6.56 6.53 HACK BetaShares Glb Cyber...... 6.55 +12 571 6.54 6.60 - - - - 112.03 5.8 2.66 2.29 2.38 2.36 SWTZ Switzer Div Growth.......... 2.37 +1 1329 2.37 2.49 -f - - - - -
6.86 5.53 5.97 5.91 FUEL BetaShares Glb Engy ....... 5.96 +12 149 5.88 6.26 14.36 4.78 - 2.41 68.58 8.7 109.80 105.58 106.17 106.17 YTMAGL XTB AGL21 .................. 106.17 -1 - 105.92 106.17 - - - - - -
3.98 2.86 - - MNRS BetaShares Glb Gold ....... 3.10 - - 3.04 3.12 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.51 101.76 - - - - - -
6.16 ▲ 5.15 6.16 6.13 DRUG BetaShares Glb Hlth ........ 6.16 +16 179 6.14 6.20 20.09 1.07 - 3.26 21.48 28.7 105.40 102.50 - - YTMAP1 XTB APA23 .................. 103.86 - - 103.43 103.85 - - - - - -
15.09 14.70 14.91 14.81 INCM BetaShares Glb Inc ......... 14.91 +12 210 14.85 14.93 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.15 - - 110.92 111.17 - - - - - -
25.22 25.09 25.17 25.13 BNDS BetaShares LM Au Bd ...... 25.16 -6 303 25.13 25.19 - - - - - - 109.00 107.25 - - YTMAS2 XTB AST27 .................. 109.00 - - 109.00 109.06 - - - - - -
8.73 8.02 8.41 8.37 RINC BetaShares LM Real Inc .... 8.41 +7 184 8.30 8.53 -p - - - - - 116.24 110.75 112.81 112.81 YTMAST XTB AST22 .................. 112.81 -25 - 112.81 113.13 - - - - - -
16.79 15.28 15.50 15.50 AUST BetaShares Mgd Risk Au... 15.50 - 34 15.48 15.51 - - - - - - 109.50 101.21 101.53 101.53 YTMAWC XTB AWC19 ................. 101.53 -23 - 101.53 101.78 - - - - - -
12.97 11.01 12.08 12.08 WRLD BetaShares Mgd Risk Gl ... 12.08 +9 33 11.30 12.07 - - - - - - 111.13 105.56 105.87 105.87 YTMAZJ XTB AZJ20................... 105.87 -5 1 105.88 106.68 - - - - - -
15.26 14.37 14.91 14.90 QLTY BetaShares Glb Qual ....... 14.91 +18 31 14.86 14.91 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.66 101.91 - - - - - -
10.37 8.29 8.88 8.71 RBTZ BetaShares Glb Robot...... 8.80 +13 603 8.74 10.15 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.92 102.17 - - - - - -
21.00 16.68 19.33 19.32 UMAX BetaShares S&P 500........ 19.32 +24 12 19.00 20.85 90.70 2.45 - 4.69 221.83 8.7 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
17.41 12.28 13.61 13.54 AUDS BetaShares Str AuD......... 13.61 +21 414 13.59 14.38 - - - - - - 108.12 104.07 105.46 105.46 YTMDO1 XTB DOW22 ................. 105.46 -30 1 105.46 105.74 - - - - - -
15.87 11.99 14.42 14.36 YANK BetaShares Str USD ........ 14.36 -17 33 14.35 14.53 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
5.96 4.19 4.63 4.55 BBUS BetaShares US Str Bear .... 4.57 -28 3589 4.56 4.57 - - - - - - 112.11 106.83 - - YTMDX1 XTB DXS25 .................. 107.65 - - 107.70 - - - - - - -
7.00 5.73 6.17 6.05 QAG BetaShares Agriculture..... 6.08 +18 11 6.05 6.95 - - - - -98.41 - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 104.26 - - 103.91 104.41 - - - - - -
25.70 25.43 ▼ 25.45 25.43 QPON BetaShares Au Bk Snr ...... 25.43 -8 307 25.42 25.47 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.37 100.47 - - - - - -
25.31 24.84 25.02 24.98 CRED BetaShares Au Corp Bd .... 24.99 -12 291 24.98 24.99 - - - - - - 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.69 - - 100.61 100.71 - - - - - -
18.73 15.92 16.66 16.34 EX20 BetaShares Au Ex20 ........ 16.66 +37 57 15.93 17.20 - - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.11 - - 101.02 101.12 - - - - - -
106.64 93.80 96.68 96.29 A200 BetaShares Au 200 ......... 96.68 +173 41 96.38 96.70 -p - - - - -
16.88 14.43 15.55 15.49 FAIR BetaShares Au Sustain ..... 15.53 +23 182 15.30 15.53 - - - - - - 101.73 100.54 100.81 100.71 YTMF08 XTB BOQF19 ................ 100.71 -10 6 100.71 100.81 - - - - - -
11.00 8.10 8.50 8.50 QCB BetaShares Commods ..... 8.50 +35 1 8.48 8.50 78.40 .79 - 9.22 61.83 13.7 102.31 100.81 100.92 100.82 YTMF09 XTB MQGF20................ 100.82 -9 17 100.82 100.92 - - - - - -
8.49 7.40 7.63 7.63 EINC BetaShares LM Eq Inc ...... 7.63 +3 13 7.64 7.67 -f - - - - - 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.66 100.76 - - - - - -
12.01 10.18 10.74 10.72 QFN BetaShares Financials...... 10.74 +7 81 10.58 10.88 47.70 .83 - 4.44 39.47 27.2 102.14 100.86 101.21 101.11 YTMF11 XTB WBCF20................ 101.11 -8 5 101.11 101.21 - - - - - -
6.36 5.18 5.62 5.50 QRE BetaShares Resources ..... 5.62 +12 288 5.60 5.85 7.23 16.99 - 1.29 122.81 4.6 102.07 101.249 - - YTMF13 XTB ANZ22 .................. 101.98 - - 101.16 101.26 - - - - - -
14.76 13.09 14.48 14.35 BEAR BetaShares Au Bear ........ 14.35 -10 82 14.34 14.37 - - - - -156.86 - 100.92 ▲ 100.77 100.92 100.92 YTMF14 XTB BOQ21.................. 100.92 +5 4 100.82 100.92 - - - - - -
15.80 14.79 14.81 14.81 EEU BetaShares Euro ............ 14.81 -37 15 14.80 15.69 - - - - 67.50 21.9 100.81 100.66 - - YTMF15 XTB NAB23 .................. 100.75 - - 100.62 100.72 - - - - - -
14.49 12.00 12.60 12.52 QAU BetaShares Gold ............ 12.60 +3 90 12.53 12.63 - - - - -15.57 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.81 - - 100.78 100.88 - - - - - -
18.27 16.91 17.07 17.02 POU BetaShares GBP ............ 17.02 -28 163 15.00 17.29 6.91 27.63 - .41 190.89 8.9 101.31 101.19 - - YTMF17 XTB AMP21.................. 101.25 - - 101.23 101.33 - - - - - -
37.16 30.35 34.23 34.23 QUS BetaShares US 1000........ 34.23 +22 1 34.46 34.54 103.80 3.91 - 3.03 405.74 8.4 104.45 100.44 102.60 102.60 YTMGP1 XTB GPT26 .................. 102.60 -9 - 102.60 - - - - - - -
13.85 12.00 13.59 13.23 USD BetaShares US Dollar....... 13.23 -9 1256 13.22 13.27 10.46 5.90 - .79 61.76 21.4 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.04 - - - - - - -
13.35 11.22 11.71 11.67 HEUR BetaShares WT Europe..... 11.71 +13 276 11.69 12.50 50.48 .85 - 4.31 42.98 27.2 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.34 102.59 - - - - - -
15.17 12.05 12.81 12.62 HJPN BetaShares WT Japan...... 12.81 +22 340 12.74 12.95 37.25 .76 - 2.91 28.21 45.4 109.82 104.45 105.23 104.54 YTMLL1 XTB LLC20................... 105.23 +68 - 105.00 105.23 - - - - - -
50.18 50.00 50.08 50.07 AAA BetaShares HighIntCash ... 50.08 -8 3526 50.07 50.09 101.69 .95 - 2.03 96.99 51.6 104.11 100.72 - - YTMMG2 XTB MGR23 ................. 102.77 - - 102.70 - - - - - - -
21.70 14.40 15.41 15.00 OOO BetaShares Crude Oil....... 15.41 +56 750 15.35 15.55 26.27 38.06 - 1.70 999.81 1.5 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.36 - - 106.42 106.92 - - - - - -
18.61 13.85 16.77 16.61 NDQ BetaShares Nasdaq 100 ... 16.71 +34 1177 16.69 16.74 8.08 36.83 - .48 297.58 5.6 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 102.04 102.29 - - - - - -
14.36 12.32 12.69 12.66 QOZ BetaShares RAFI Au 200 ... 12.69 +16 353 12.60 12.71 82.82 1.86 - 6.53 154.32 8.2 108.91 104.28 - - YTMNA1 XTB NAB21 .................. 106.52 - - 106.26 106.54 - - - - - -
9.15 7.91 8.27 8.08 YMAX BetaShares Au Yield ........ 8.08 -9 502 8.08 8.24 -p - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.12 101.37 - - - - - -
3.56 3.01 3.14 3.08 SMLL BetaShares Au SmlCo...... 3.14 +6 42 3.13 3.15 - - - - - - 111.08 105.45 - - YTMQF1 XTB QAN20.................. 105.78 - - 105.85 106.10 - - - - - -
8.38 6.71 7.76 7.69 ETHI BetaShares Glb Sust........ 7.76 +15 495 7.73 7.76 - - - - 89.99 8.6 117.05 111.11 ▼ 111.11 111.11 YTMQF2 XTB QAN21.................. 111.11 -25 1 111.11 111.36 - - - - - -
25.73 18.84 20.41 20.10 GEAR BetaShares Gear Au ........ 20.39 +91 734 20.28 20.42 164.87 3.12 - 8.09 513.86 4.0 121.42 115.07 115.89 115.80 YTMQF3 XTB QAN22.................. 115.89 +2 4 115.59 115.89 - - - - - -
4.19 3.69 - - EIGA eInvest Income .............. 3.79 - - 3.80 3.82 - - - - - - 106.23 101.87 102.54 102.07 YTMSCG XTB SCG19.................. 102.54 - 2 102.07 102.54 - - - - - -
11.80 10.12 10.60 10.34 ZYAU ETFS ASX300 Yld ........... 10.37 +17 249 10.08 10.60 63.76 p 1.02 - 6.15 64.89 16.0 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 110.91 111.69 - - - - - -
51.99 46.39 47.77 47.75 ACDC ETFS Battery Tech .......... 47.75 +45 4 47.50 51.00 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.68 - - - - - - -
55.29 48.25 54.85 54.62 CORE ETFS Glb Core Infra......... 54.66 +35 100 54.18 55.00 - - - - 167.21 32.7 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.52 104.25 - - - - - -
61.99 50.38 54.50 52.80 ROBO ETFS Robo Gl Robotics .... 53.20 +70 37 53.15 54.50 - - - - 8.71 610.8 108.20 105.37 - - YTMTCL XTB TCL21................... 105.37 - - 105.19 105.45 - - - - - -
169.00 151.51 157.94 156.01 GOLD ETFS Physical Gold......... 156.84 -111 177 156.79 156.94 - - - - 63.17 248.3 108.64 104.40 - - YTMTL1 XTB TLS22................... 105.11 - - 105.12 105.47 - - - - - -
151.78 115.26 - - ETPMPD ETFS Physical Palladium... 151.78 - - 153.43 154.75 - - - - - - 104.74 ▲ 103.72 104.74 104.74 YTMTL2 XTB TLS27................... 104.74 +4 - 104.24 104.74 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 109.73 - - 104.30 105.13 - - - - - - 118.06 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.35 112.03 - - - - - -
132.17 119.26 - - ETPMPM ETFS Physical PM Bskt..... 128.21 - - 126.56 127.35 - - - - - - 102.87 100.73 102.02 102.02 YTMVC1 XTB VCX27 .................. 102.02 -4 1 101.52 102.02 - - - - - -
22.05 18.42 ▼ 18.70 18.42 ETPMAG ETFS Physical Silver ........ 18.58 -42 51 18.48 19.10 - - - - - - 101.79 101.39 - - YTMVCX XTB VCX24 .................. 101.39 - - 101.40 101.89 - - - - - -
49.34 ▲ 44.85 49.34 49.34 CURE ETFS S&P Biotech .......... 49.34 +149 1 44.75 49.45 - - - - - - 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.28 103.53 - - - - - -
13.43 11.35 13.02 12.99 ZYUS ETFS S&P 500 Yld .......... 13.02 +17 14 12.85 13.49 80.13 1.36 - 6.15 109.16 11.9 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.42 102.67 - - - - - -
10.90 9.45 10.48 10.47 ZUSD ETFS Physical USD ......... 10.47 -4 110 10.44 10.47 5.09 1.12 - .49 5.72 183.0 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.15 104.79 - - - - - -
67.98 57.33 58.30 57.85 ESTX ETFS Euro Stoxx 50......... 58.24 +26 77 58.06 64.41 - - - - - - 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.29 102.91 - - - - - -
74.30 58.25 67.78 66.35 TECH ETFS MStar Gl Tech......... 67.78 +159 26 67.60 67.89 -p - - - 935.76 7.2 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.18 102.81 - - - - - -
4.22 4.11 4.22 4.21 FEMX Fidelity GEM ................. 4.21 +1 144 4.23 4.25 - - - - - - 20.04 ▲ 19.943 20.04 20.04 MONY UBS IQ Cash................. 20.04 +2 4 20.01 20.04 - - - - - -
2.58 2.26 2.34 2.33 INIF InvestSMART Au Inc ........ 2.34 +3 305 2.33 2.53 - - - - - - 27.70 22.37 23.74 23.70 UBP UBS IQ MSCI Asia APEX 50 23.74 +43 9 23.50 24.20 26.20 4.83 - 1.10 126.46 18.8
107.85 105.16 107.45 106.83 IAF iShares Comp Bnd.......... 106.86 -18 44 106.86 106.86 247.68 1.09 - 2.32 270.55 39.5 21.50 19.39 19.79 19.76 UBA UBS IQ MSCI Au ............ 19.79 +19 65 19.49 20.20 82.88 p 2.84 - 4.19 235.75 8.4
100.36 100.12 100.20 100.19 BILL iShares Core Cash .......... 100.20 -14 79 100.18 100.20 - - - - - - 22.96 20.35 - - UBE UBS IQ MSCI Eu Ethical .... 20.36 - - 20.36 20.41 58.09 2.84 - 2.85 164.80 12.4
35.68 29.59 32.72 32.51 IWLD iShares Core Wld............ 32.65 +44 32 32.65 34.80 - - - - - - 25.54 22.61 - - UBJ UBS IQ MSCI Japan ........ 23.01 - - 23.11 26.00 43.98 6.07 - 1.91 267.04 8.6
34.70 30.92 32.72 32.72 IHWL iShares Core Wld AUD...... 32.72 +45 5 32.72 33.50 69.55 3.73 - 2.13 259.17 12.6 30.12 24.58 - - UBU UBS IQ MSCI US............ 27.50 - - 27.20 27.97 55.69 7.75 - 2.03 431.62 6.4
29.78 25.78 26.55 26.55 AUMF iShares Edge Au MF ........ 26.55 +51 2 26.57 26.70 - - - - 335.23 7.9 21.47 19.13 - - ETF UBS IQ Au Qual ............. 19.56 - - 19.57 21.89 64.47 p 1.26 - 3.30 81.07 24.1
28.51 25.10 25.95 25.95 MVOL iShares Edge Au MVol ...... 25.95 +14 - 25.97 26.02 - - - - 573.01 4.5 21.49 18.40 18.91 18.88 DIV UBS IQ MStar Aus Div ...... 18.88 -18 50 18.50 19.20 102.45 p .94 - 5.43 96.16 19.6
33.75 29.50 30.46 30.25 WDMF iShares Edge Wld MF....... 30.33 +26 234 30.32 35.00 - - - - - - 27.49 22.88 25.27 25.25 UBW UBS IQ MSCI WexAu ....... 25.25 +27 11 24.95 25.84 51.77 19.83 - 2.05 1026.36 2.5
30.33 26.69 29.01 28.92 WVOL iShares Edge Wld MVol..... 28.98 +16 130 28.92 28.98 - - - - - - 50.95 49.90 50.70 50.62 VACF Vngd Aus Corp FI ETF ...... 50.62 - 399 50.60 50.71 - - - - - -
100.47 100.18 100.28 100.26 ISEC iShares Enh Cash ........... 100.28 -18 6 100.27 100.28 - - - - 101.39 98.9 17.65 17.25 17.42 17.38 PLUS VanEck Vect Au Corp Bond 17.38 -2 113 17.38 17.42 - - - - - -
107.70 100.69 ▼ 101.23 100.69 IHCB iShares Gl Bnd Au........... 100.69 -65 9 100.61 101.35 430.31 - - 4.27 -16.13 - 25.13 25.00 25.03 25.00 FLOT VanEck Vect Au Float ....... 25.01 -7 115 25.02 25.03 - - - - - -
108.56 100.51 - - IHHY iShares Gl HiYld Bd Au ..... 101.92 - - 101.70 102.00 759.46 .19 - 7.45 141.60 72.0 28.43 24.30 26.25 26.08 MVB VanEck Vectors Banks...... 26.18 -27 39 25.82 26.99 138.00 p 1.04 - 5.27 143.08 18.3
120.00 104.00 109.61 109.15 IHOO iShares Gl 100 AUD ......... 109.57 +191 4 105.76 109.98 834.06 1.26 - 7.61 1054.63 10.4 67.18 48.05 50.81 50.35 CETF VanEck Vectors ChinaAMC 50.62 +162 27 50.50 50.83 - - - - - -
118.46 114.02 117.05 116.65 ILB iShares Gov Infl.............. 117.01 -17 118 117.01 117.02 111.94 3.55 - .96 396.88 29.5 5.25 4.94 5.18 5.10 CNEW VanEck Vectors China New 5.13 +18 3104 5.10 5.15 - - - - - -
286.99 224.00 259.79 258.00 IJH iShares S&P MidCap........ 259.24 +424 10 258.97 273.00 320.58 10.51 224.08 1.24 3368.87 7.7 20.75 16.85 17.91 17.79 EMKT VanEck Vectors Emg Mkt... 17.79 +23 63 17.69 17.77 - - - - -43.30 -
101.80 80.48 85.12 83.19 IKO iShares MSCI SKorea....... 84.25 +109 5 80.53 85.12 232.85 3.34 53.07 2.76 778.47 10.8 29.92 26.30 27.08 26.83 MVW VanEck Vectors Eq Wt ...... 27.08 +55 331 26.96 27.08 77.00 f 3.37 - 2.84 259.13 10.5
52.79 44.65 - - ITW iShares MSCI Taiwan ....... 45.77 - - 46.33 52.96 109.02 - 35.99 2.38 -904.90 - 22.63 19.78 20.41 20.41 ESGI VanEck Vectors ESG Intl.... 20.41 +18 210 20.21 21.00 - - - - - -
367.89 320.87 350.85 348.85 IHVV iShares S&P 500 AUD ...... 350.38 +670 21 335.00 350.26 993.69 3.82 - 2.84 3794.17 9.2 24.75 22.13 - - FDIV VanEck Vect S&P Frk Div ... 22.50 - - 22.38 22.88 -f - - - - -
415.28 324.79 385.08 382.38 IVV iShares S&P 500 ............ 383.81 +571 123 383.80 385.00 566.60 7.18 310.32 1.48 4067.32 9.4 30.79 24.65 26.60 26.03 GDX VanEck Vectors Gold ....... 26.12 -20 23 26.05 26.65 - - - - - -
14.40 11.81 12.34 12.27 IHD iShares S&P High Div ....... 12.34 +24 182 11.96 12.49 74.18 p 1.04 - 6.01 76.86 16.1 20.19 17.69 19.57 19.47 IFRA VanEck Vectors FTSE Infr .. 19.53 +28 222 18.90 20.30 75.00 p .69 - 3.84 51.77 37.7
25.26 21.96 22.91 22.75 ILC iShares S&P/ASX 20 ........ 22.86 +24 81 22.30 23.28 114.04 p 2.23 - 4.99 254.38 9.0 29.52 25.41 26.21 26.04 MVE VanEck Vectors S&P Mid ... 26.21 +63 4 26.21 26.27 65.00 f 3.76 - 2.48 244.65 10.7
26.44 23.09 23.83 23.68 IOZ iShares S&P/ASX 200....... 23.83 +43 3759 23.79 23.86 99.84 p 2.35 - 4.19 235.07 10.1 21.97 18.69 21.18 21.13 MVA VanEck Vectors Prop ....... 21.13 +12 44 21.05 21.52 101.00 2.10 - 4.78 212.13 10.0
5.35 4.58 4.82 4.77 ISO iShares Small Ords.......... 4.82 +11 26 4.80 5.28 9.69 7.96 - 2.01 77.10 6.3 27.39 23.41 24.53 24.24 MVR VanEck Vectors Au Res..... 24.53 +63 28 24.27 27.00 60.00 f 7.03 - 2.45 421.53 5.8
127.50 90.20 110.41 109.40 IJR iShares S&P SmCap ........ 110.18 +255 27 105.61 110.50 115.80 12.44 90.57 1.05 1440.25 7.7 21.29 18.28 19.19 19.14 MVS VanEck Vectors Sm Co ..... 19.14 +51 11 18.92 19.50 66.00 p 5.07 - 3.45 334.61 5.7
104.32 101.50 103.88 103.63 IGB iShares Treasury............. 103.88 +4 125 103.45 103.88 215.66 1.20 - 2.08 259.06 40.1 66.04 51.85 63.80 63.55 MOAT VanEck Vectors MStar ...... 63.61 +96 170 62.65 64.00 - - - - - -
110.04 95.55 97.00 97.00 IHEB iShares US EmBdAu ........ 97.00 +50 - 97.00 98.50 540.01 - - 5.57 -346.15 - 26.03 20.78 24.34 23.70 QUAL VanEck Vect WexAu Qual .. 23.77 +35 407 23.70 24.34 42.00 7.77 - 1.77 326.50 7.3
93.00 73.00 80.81 79.52 IAA iShares Asia 50 .............. 80.72 +162 295 80.31 81.00 118.98 11.77 68.73 1.47 1400.71 5.8 50.00 47.05 47.94 47.75 VIF Vngd Intl FI Idx Hdg ......... 47.76 +2 64 47.76 47.95 - - - - - -
67.01 54.26 59.30 58.00 IZZ iShares China LCap......... 58.30 +120 79 57.80 59.30 163.60 - 55.74 2.81 -198.99 -
64.70 56.23 57.28 56.88 IEU iShares Europe .............. 57.18 +15 267 57.04 57.20 153.21 3.15 54.71 2.68 482.03 11.9 51.00 46.15 46.30 46.18 VCF Vngd Intl Cr Sec H........... 46.29 +9 21 46.08 47.92 - - - - - -
152.32 71.94 86.89 85.49 IXJ iShares Glb Health .......... 86.50 +180 61 85.55 87.37 94.09 4.82 66.07 1.09 453.36 19.1 69.77 57.05 61.38 60.39 VAE Vngd FTSE Asia Ex Jpn..... 60.85 +90 98 60.72 61.38 - - - - - -
124.89 60.74 64.48 63.65 IOO iShares Glb 100 ETF ........ 63.96 +86 173 63.85 64.10 116.03 7.10 53.51 1.81 823.68 7.8 57.68 50.00 51.005 50.80 VEQ Vngd FTSE Eur Shares ..... 50.85 -2 86 50.70 50.85 - - - - - -
141.26 63.20 69.34 68.98 IXI iShares Glb Cons............ 69.27 +48 13 68.80 69.65 135.81 1.82 64.95 1.96 246.75 28.1 73.82 65.14 67.17 66.50 VEU Vngd All-World ex-US ...... 66.90 +38 219 67.00 67.05 - - - - - -
95.71 84.98 87.51 86.27 IVE iShares MSCI EAFE ......... 86.27 -5 90 84.65 86.83 233.92 - 77.34 2.71 -1875.33 - 49.35 48.07 48.89 48.81 VAF Vngd Aust FI Idx............. 48.86 -3 219 48.77 49.00 - - - - - -
65.13 53.77 57.60 56.27 IEM iShares MSCI Em Mkt ...... 56.92 +65 387 56.84 56.96 107.61 - 42.40 1.89 -1950.25 - 49.80 48.28 49.31 49.20 VGB Vngd Aust Govt Bond....... 49.25 - 62 49.23 49.50 - - - - - -
84.51 74.01 76.52 76.00 IJP iShares MSCI Japan ........ 76.32 -16 275 75.00 77.40 95.28 - 61.29 1.25 -361.20 - 62.74 52.75 54.25 53.85 VHY Vngd Aust High Yield ....... 54.04 +57 325 54.00 54.10 -p - - - - -
2.80 2.23 2.24 2.24 KSM K2 Au Small Cap Fund...... 2.24 - 22 2.21 2.25 - - - - - - 65.25 57.15 59.36 59.23 VLC Vngd MSCI Au Large Co.... 59.36 +59 42 57.00 60.00 -p - - - - -
2.83 2.43 2.44 2.44 KII K2 Global Eq................. 2.44 - 278 2.44 2.45 - - - - - - 83.88 71.919 79.58 78.20 VAP Vngd Aust Property ......... 79.58 +126 125 79.58 80.29 -p - - - - -
3.49 2.93 3.26 3.23 MGE Magellan Glb Eq............. 3.26 +2 35333 3.24 3.27 - - - - - - 81.61 71.35 73.63 73.11 VAS Vngd Aust Shares ........... 73.60 +134 1385 73.50 73.65 349.09 p .10 - 4.74 34.39 214.0
2.84 2.57 2.80 2.77 MICH Magellan Infra ............... 2.79 +1 5020 2.76 2.79 - - - - - - 59.25 51.41 53.88 53.27 VSO Vngd MSCI Au Small Co.... 53.84 +128 89 53.30 54.90 257.01 1.92 - 4.77 494.43 10.9
3.22 2.92 3.10 3.10 MHG Magellan Glb Hdg........... 3.10 +2 687 3.01 3.13 - - - - - - 52.65 49.20 50.59 50.44 VDBA Vngd Div Bal ................. 50.45 +14 41 50.45 51.00 -p - - - - -
3.75 3.19 3.32 3.30 MOGL Montgomery Glb ............ 3.31 -1 971 3.31 3.34 - - - - - - 51.70 49.34 50.47 50.38 VDCO Vngd Div Conserv ........... 50.38 +26 45 50.38 50.45 -p - - - - -
17.69 16.06 16.62 16.55 PMGOLD Perth Mint Gold.............. 16.60 -10 67 16.59 16.70 - - - - - - 54.00 48.75 50.44 50.19 VDGR Vngd Div Growth ............ 50.41 +46 64 50.35 53.00 -p - - - - -
5.93 3.91 4.07 4.01 PAXX Platinum Asia Fd ............ 4.06 +5 292 4.03 4.08 - - - - - - 57.95 48.40 50.58 50.15 VDHG Vngd Div High Growth ...... 50.41 +65 25 50.32 55.00 -p - - - - -
5.75 4.39 4.48 4.44 PIXX Platinum Intl Fd.............. 4.47 +2 2723 4.45 4.50 - - - - - - 70.57 58.16 62.50 61.49 VGE Vngd FTSE Emerging ....... 61.49 +50 143 61.10 63.00 - - - - - -
20.67 20.29 20.60 20.55 RSM Russell Au Semi Bond ...... 20.55 -5 53 20.32 20.60 - - - - - - 50.24 ▲ 49.90 50.24 50.24 VEFI Vngd Ethic Glb Agg ......... 50.24 +24 7 50.00 50.24 - - - - - -
20.38 19.91 20.16 20.08 RCB Russell Au Sel Corp Bnd ... 20.08 -3 148 20.04 20.16 - - - - - - 50.70 45.30 46.99 46.75 VESG Vngd Ethic Int................ 46.81 +61 29 46.73 46.92 - - - - - -
21.25 20.55 21.14 21.14 RGB Russell Au Govt Bnd ........ 21.14 -3 31 21.06 21.17 - - - - - - 50.68 49.30 49.88 49.75 VBND Vngd Glb Agg Bond H ...... 49.77 -2 82 49.70 49.84 - - - - - -
26.03 22.86 23.57 23.57 RARI Russell Au Resp Inv ......... 23.57 +24 47 23.57 23.58 -p - - - - - 50.40 48.80 49.98 49.63 VBLD Vngd Glb Infra ............... 49.98 +57 60 48.50 50.18 - - - - - -
31.68 26.07 27.20 27.08 RDV Russell High Div ............. 27.20 +42 41 26.51 27.60 -p - - - - - 54.00 46.50 47.54 47.37 VVLU Vngd Glb Val Eq Act......... 47.54 +29 17 47.51 48.22 -p - - - - -
3.72 3.57 3.61 3.60 GROW Schroder Real Return....... 3.61 +2 722 3.60 3.70 - - - - - - 74.93 62.03 68.85 68.25 VGS Vngd MSCI Intl Sh........... 68.58 +66 303 68.52 68.72 - - - - - -
21.59 18.00 19.20 19.16 OZF SPDR 200 Financials ....... 19.17 +5 124 18.94 19.25 95.14 p .34 - 4.96 32.31 59.3 68.89 60.65 66.28 65.44 VGAD Vngd MSCI Intl Sh H ........ 65.62 +121 195 65.50 66.00 - - - - - -
60.12 52.52 54.18 53.84 STW SPDR 200 Fund ............. 54.18 +95 976 53.88 54.22 234.53 p 2.79 58.00 4.33 654.86 8.3 49.85 47.80 49.20 49.06 VISM Vngd Intl Small Cap ......... 49.20 +47 25 47.75 49.24 - - - - - -
11.43 9.44 10.09 9.85 OZR SPDR 200 Resources....... 10.09 +32 744 9.95 11.50 24.03 p 10.46 - 2.38 251.43 4.0 53.57 50.53 52.69 52.63 VMIN Vngd Glb Min Vol ............ 52.63 +34 130 52.29 53.02 - - - - - -
58.59 51.49 53.06 52.82 SFY SPDR 50 Fund............... 52.98 +68 32 52.95 53.35 258.02 p 2.23 56.71 4.87 574.60 9.2 210.99 165.50 196.03 194.27 VTS Vngd US Total Market....... 195.10 +315 155 195.08 195.59 - - - - - -
25.96 25.37 25.84 25.82 BOND SPDR Aust Bond ............ 25.84 +3 8 25.81 25.84 64.45 1.19 - 2.49 76.60 33.7 5.11 4.55 4.75 4.74 WCMQ WCM Qual Gl Growth....... 4.75 - 137 4.74 4.80 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 .10 .10 8IH 8I Hldgs ...................... .10 - 81 .10 .105 - - .10 - -1.18 - 8.50 4.90 -- ......... LRT Lowell Res Fund 5.10 - - 5.10 5.55 - - - - - -
1.015 .75 .84 .84 8EC 8IP Emerging ................ .84 -1 6 .72 .84 4.00 .62 .99 4.76 2.47 34.0 1.80 1.42 1.695 1.67 MGG Magellan Glob Tr ............ 1.69 +4 5233 1.69 1.695 - - 1.61 - 16.83 10.0
1.27 1.00 1.095 1.09 AEG Absolute Equity Perf ........ 1.095 +1.5 839 1.09 1.095 4.50 f 2.15 1.11 4.11 9.67 11.3 2.107 1.988 2.09 2.08 MXT MCP Master Income........ 2.08 -1 3982 2.08 2.09 - - 2.00 - 7.38 28.2
1.30 1.03 1.135 1.13 ACQ Acorn Capital Invest ........ 1.135 +1 231 1.135 1.15 6.20 f 3.81 1.18 5.46 23.60 4.8 .185 .165 - - MVT Mercantile Invest ............ .175 - - .17 .175 - - .18 - 2.36 7.4
.098 .076 - - AIQ Alternative Invest............ .098 - - .095 .098 - - .09 - -.45 - 104.75 99.486 104.50 104.49 MVTHA bvm6qu ..................... 104.50 +5 2 104.50 106.49 - - - - - -
.98 .835 .865 .855 AMH AMCIL........................ .86 +.5 1742 .855 .87 4.25 f .56 .86 4.94 2.39 36.0 2.99 2.13 2.74 2.68 MFF MFF Capital Inv.............. 2.72 +3 2465 2.70 2.73 3.00 f 15.21 2.34 1.10 45.64 6.0
60.00 49.01 - - AYZ Aust Masters YF5 ........... 53.00 - - 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 - - - 6.60 - - 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 4.45 4.38 MLT Milton......................... 4.45 +8 2069 4.43 4.45 19.00 f 1.04 4.03 4.27 19.80 22.5
1.37 1.045 1.10 1.085 APL Antipodes Global............ 1.085 +.5 5935 1.085 1.095 -p - 1.15 - 10.30 10.5 2.82 2.54 2.62 2.57 MIR Mirrabooka Invest........... 2.57 +1 332 2.57 2.63 10.00 f .66 2.13 3.89 6.57 39.1
1.985 1.63 1.895 1.87 ALI Argo Global .................. 1.88 +2 943 1.88 1.895 3.75 f 3.02 2.17 1.99 11.32 16.6 .91 .765 .80 .795 MA1 Monash Absolute ........... .795 +1 525 .785 .80 1.00 f 7.49 .97 1.26 7.49 10.6
8.44 7.60 7.77 7.68 ARG Argo Invest................... 7.69 +2 2315 7.69 7.71 31.50 f .99 7.62 4.10 31.30 24.6 .01 .005 - - MA1OA opt may20................... .01 - - .003 .009 - - - - - -
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .215 .26 1.83 - .33 8.93 -29.69 - 1.11 .935 ▼ .98 .935 MEC Morphic EEF................. .96 -3.5 507 .955 .96 -f - 1.16 - 8.38 11.5
.70 .15 .165 .165 AIB Aurora Global Inc Tr ......... .165 - 78 .165 .22 2.72 - .22 16.48 -33.08 -
4.53 2.00 ▼ 2.00 2.00 AUP Aurora Prop.................. 2.00 -30 16 1.95 2.30 25.11 - 3.44 12.55 - - - - - - MECN def x opt..................... - - - - -f - - - - -
6.25 5.80 5.90 5.89 AYF Aust Enhanced .............. 5.90 +4 30 5.88 5.90 35.00 p .57 5.93 5.93 20.00 29.5 1.54 1.15 1.165 1.15 NCC NAOS Emerging Opp ....... 1.155 +.5 165 1.155 1.17 7.25 f .96 1.18 6.28 6.94 16.6
6.44 5.96 6.04 6.01 AFI Aust Foundation............. 6.01 +3 4294 6.01 6.02 24.00 f .98 5.03 3.99 23.57 25.5 1.075 .865 - - NAC NAOS Ex-50 ................. .92 - - .895 .925 6.60 f 1.12 1.10 7.17 7.39 12.4
1.11 .96 .98 .97 ALF Aust Leaders Fund.......... .975 - 4567 .97 .98 2.00 f - 1.20 2.05 -2.53 - .95 .725 .75 .74 NSC NAOS Small Cap Opp ...... .75 +1 1018 .74 .76 6.85 f .41 .85 9.13 2.80 26.8
9.09 8.16 8.23 8.20 AUI Aust United Invest........... 8.23 +1 134 8.23 8.27 35.00 f 1.10 7.52 4.25 38.60 21.3 102.40 98.01 - - NSCG covm6qu.................... 99.50 - - 99.50 99.99 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.69 - - 1.67 1.70 - - - - - - 2.08 1.995 2.01 2.00 NBI NB Glb Corp Inc Tr .......... 2.00 -2 4317 2.00 2.01 - - - - - -
.98 .74 .775 .75 BTI Bailador Tech Invest ........ .775 +3.5 1603 .765 .775 - - 1.10 - 3.04 25.5 .73 .42 .61 .61 NGE NGE Capital ................. .61 +1 40 .61 .635 - - .80 - 19.72 3.1
1.06 .84 .91 .90 BST Barrack St Invest ............ .91 +1 470 .89 .92 3.25 f 2.84 1.10 3.57 9.22 9.9 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .20 -f - .24 - -6.76 -
.13 .091 .097 .097 BEL Bentley Capital .............. .097 +.2 74 .095 .097 1.00 f - .12 10.31 -2.42 - .195 .165 - - OZG Ozgrowth .................... .165 - - .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 +1.5 3891 1.48 1.485 7.32 f .99 1.46 4.93 7.23 20.5 .017 .001 - - OZGOC opt aug19 ................... .001 - - .002 .009 - - - - - -
1.23 .685 .945 .935 BAF Blue Sky Alt Access......... .945 +1 2497 .94 .945 5.00 p .51 1.08 5.29 2.55 37.1 1.205 1.01 1.09 1.075 PIA Pengana Int Equ............. 1.09 +2.5 1328 1.09 1.095 7.00 f 1.43 1.23 6.42 10.04 10.9
1.375 .93 1.025 .98 CDM Cadence Capital ............ 1.00 +1 4489 1.00 1.015 8.00 f 1.69 1.23 8.00 13.50 7.4 .036 .002 .002 .002 PIAO opt may19................... .002 - 1900 .002 .003 - - - - - -
35.02 30.47 31.29 31.21 CIN Carlton Invest................ 31.29 +22 45 31.29 31.55 121.00 f 1.30 29.49 3.87 157.40 19.9 1.234 1.050 1.08 1.06 PIC Perpetual Equity............. 1.075 +1 1240 1.07 1.075 6.30 f 1.55 1.12 5.86 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 1.165 1.14 PAI Platinum Asia ................ 1.15 +3 2513 1.14 1.145 10.00 f 1.43 1.01 8.70 14.32 8.0
1.035 .817 - - CBC CBG Capital ................. .91 - - .91 .93 3.10 f 3.07 1.04 3.41 9.52 9.6 2.17 1.665 1.80 1.76 PMC Platinum Capital............. 1.76 -4 1689 1.76 1.78 10.00 f 1.77 1.51 5.68 17.66 10.0
1.015 .88 .94 .93 CYA Century Aust................. .935 +1 1820 .93 .935 4.09 f 1.92 1.06 4.37 7.87 11.9 1.14 .955 1.03 1.005 PL8 Plato Inc Max ................ 1.015 -1 3084 1.015 1.025 -f - 1.05 - 6.40 15.9
.97 .820 .875 .865 CAM Clime Capital ................ .865 -1 526 .865 .875 5.00 f 1.77 .95 5.78 8.85 9.8 .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 - - CAMG covm3wu ................... 1.01 - - .985 .995 - - - - - - 1.38 1.00 1.105 1.10 PAF PM Capital Asian ............ 1.105 +5.5 100 1.06 1.105 4.50 f 1.76 1.05 4.07 7.92 14.0
1.305 1.15 1.20 1.20 CLF Concentrated Leaders...... 1.20 - 51 1.20 1.28 5.75 f .45 1.27 4.79 2.58 46.5 1.35 1.115 1.215 1.195 PGF PM Capital Global........... 1.215 +2.5 2026 1.21 1.215 3.60 f 3.99 1.22 2.96 14.36 8.5
1.00 .80 ▼ .82 .80 CIE Contango Income........... .80 -1 2429 .80 .805 6.55 p .44 .92 8.19 2.85 28.1
1.335 1.005 - - CVF Contrarian Value Fd ......... 1.025 - - 1.02 1.05 8.50 f 3.55 1.25 8.29 30.20 3.4 1.33 1.05 1.105 1.09 QVE QV Equities .................. 1.10 +2 1589 1.10 1.105 4.20 f .96 1.11 3.82 4.05 27.2
1.79 1.478 1.645 1.62 CD1 Cordish Dixon PEF I......... 1.62 -11 38 1.635 1.68 - - 1.78 - 19.88 8.1 1.37 1.15 1.17 1.165 RYD Ryder Capital ................ 1.165 - 665 1.165 1.17 3.00 f - 1.34 2.58 -5.61 -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.20 - - 2.16 2.20 - - 2.17 - 20.59 10.7 .15 .001 - - RYDO opt dec18 ................... .01 - - .001 .005 - - - - - -
1.67 1.39 - - CD3 Cordish Dixon PEF III ....... 1.65 - - 1.62 1.63 - - 1.60 - .32 515.6 1.06 .87 .88 .88 SNC Sandon Capital Invest ...... .88 +1 376 .87 .88 7.00 f 1.00 .93 7.95 6.97 12.6
4.45 3.88 4.03 4.00 DUI Diversified United Inv ....... 4.03 +5 389 4.03 4.06 15.00 f 1.10 4.22 3.72 16.50 24.4 2.09 1.69 1.81 1.80 SEC Spheria Emerging Co ....... 1.81 +1 215 1.81 1.825 -f - 2.02 - 15.70 11.5
3.76 3.15 3.26 3.22 DJW Djerriwarrh ................... 3.22 - 663 3.22 3.26 20.00 f .71 3.10 6.21 14.27 22.6 .29 .24 - - SVS Sunvest ...................... .25 - - .25 .34 - - .41 - -12.14 -
1.422 1.012 1.305 1.275 D2O Duxton Water................ 1.285 -2.5 1294 1.28 1.30 -p - 1.36 - 3.28 39.2 1.54 1.25 1.31 1.295 TGG Templeton Global ........... 1.31 +1 914 1.30 1.315 4.50 f .36 1.41 3.44 1.60 81.9
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 - - - - - - - .75 .61 .65 .64 TOP Thorney Opp ................ .65 +.5 2620 .645 .65 1.50 f 3.96 .71 2.31 5.94 10.9
2.29 1.80 1.88 1.83 EGD Evans P Gl Disrupt .......... 1.83 +3 200 1.83 1.89 - - 1.95 - 55.13 3.3 .39 .20 .23 .22 TEK Thorney Tech ................ .23 +.5 373 .22 .23 - - .25 - 2.30 10.0
1.165 .94 1.01 .995 EAI Ellerston Asian Inv........... 1.00 +1.5 1725 1.00 1.01 1.00 f 8.69 1.03 1.00 8.69 11.5 2.63 2.46 2.59 2.56 TGF Tribeca Global ............... 2.57 +2 714 2.56 2.59 - - - - - -
.14 .005 .012 .009 EAIO opt feb19.................... .009 +.2 2128 .009 .02 - - - - - - 1.07 .88 .935 .92 URB URB Invest................... .935 +2 157 .92 .925 -f - 1.06 - 2.96 31.6
1.18 .955 1.01 .99 EGI Ellerston Global Inv ......... 1.00 - 1964 1.00 1.005 3.00 f 3.70 1.08 3.00 11.10 9.0 2.59 2.00 2.41 2.34 VG1 VGI Partners Global......... 2.39 +4 2244 2.39 2.40 - - 2.27 - 16.93 14.1
2.19 1.455 - - EGF Evans P Gl Flagship......... 1.52 - - 1.53 1.54 52.77 .37 1.55 34.72 19.68 7.7 1.17 1.00 1.05 1.05 WAA WAM Active.................. 1.05 - 100 1.045 1.05 5.70 f 1.49 1.10 5.43 8.51 12.3
1.275 1.02 - - EAF Evans P Asia................. 1.11 - - 1.09 1.12 - - - - - - 2.52 2.01 2.25 2.22 WAM WAM Capital................. 2.22 - 6250 2.22 2.24 15.50 f 1.25 1.94 6.98 19.30 11.5
1.20 .93 .935 .93 FPP Fat Prophets Gl PF .......... .93 - 20 .94 .99 -p - 1.11 - 7.42 12.5 2.21 2.02 2.10 2.08 WGB WAM Global ................. 2.09 +2 1807 2.08 2.09 - - - - - -
1.25 .82 .875 .86 FPC Fat Prophets Gl Cont ....... .875 +2.5 973 .87 .88 - - 1.03 - 2.70 32.4 1.25 1.065 1.115 1.09 WLE WAM Leaders ............... 1.105 +2.5 4736 1.10 1.105 5.00 f 2.50 1.13 4.52 12.49 8.8
1.82 1.58 - - FSI Flagship Invest .............. 1.65 - - 1.65 1.72 7.75 f .28 1.78 4.70 2.20 75.0 1.57 1.21 1.36 1.31 WMI WAM Microcap.............. 1.35 +5.5 1161 1.345 1.35 -f - 1.23 - 28.27 4.8
2.104 1.42 1.47 1.445 FOR Forager Aust Shs Fnd....... 1.47 +2 72 1.445 1.48 - - 1.62 - 11.19 13.1 1.71 1.30 1.41 1.39 WAX WAM Research.............. 1.39 - 1882 1.39 1.395 9.50 f 1.22 1.16 6.83 11.58 12.0
1.355 1.135 1.22 1.19 FGX Future Generation Inv....... 1.20 +1 3132 1.20 1.22 4.50 f 1.14 1.16 3.75 5.13 23.4 .89 .76 .83 .815 WMK Watermark Fund ............ .83 +2 869 .81 .835 2.50 f - .95 3.01 -2.37 -
1.47 1.145 1.345 1.285 FGG Future Gen Global Inv....... 1.34 +5.5 4761 1.33 1.34 1.00 f 3.74 1.31 .75 3.74 35.8 1.14 .955 1.05 1.045 WQG WCM Global Growth........ 1.045 +1 82 1.045 1.05 - - 1.18 - 12.00 8.7
1.17 .92 .93 .93 GC1 Glennon Small Comp ....... .93 - 12 .93 .94 4.00 f 4.96 1.01 4.30 19.84 4.7
2.45 1.97 - - GFL Global Masters Fund ....... 2.07 - - 2.09 2.15 - - 2.06 - -1.26 - .036 .005 - - WQGO opt jun19 .................... .006 - - .006 .015 - - - - - -
1.175 1.02 1.075 1.06 GVF Global Value Fnd ............ 1.075 +2 327 1.06 1.075 6.30 p 1.11 1.07 5.86 6.98 15.4 .96 .825 - - WDE Wealth Defender ............ .885 - - - - 4.00 f .54 1.00 4.52 2.16 41.0
2.02 1.94 1.99 1.98 GCI Gryphon Capital............. 1.985 +1.5 887 1.985 1.99 - - - - - - 1.215 1.05 1.07 1.05 WIC Westoz Inv ................... 1.06 +1 216 1.06 1.07 6.00 f 3.87 1.19 5.66 23.20 4.6
.125 .058 - - HHY HHY Fund.................... .061 - - .061 .069 - - .08 - -2.90 - .13 .02 - - WICOC opt aug19 ................... .025 - - .022 .04 - - - - - -
.53 .46 .515 .515 IBC Ironbark Capital ............. .515 - 90 .515 .52 2.70 f .61 .53 5.24 1.66 31.0 4.90 4.30 4.37 4.33 WHF Whitefield .................... 4.37 +3 196 4.35 4.37 18.75 f .95 4.76 4.29 17.90 24.4
.855 .725 - - KAT Katana Capital............... .725 - - .735 .77 3.00 f 4.37 .90 4.14 13.10 5.5 .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.38 1.45 1.41 LSF L1 Long Short Fund......... 1.435 +4 20443 1.435 1.44 - - - - - - 107.00 99.26 100.55 100.35 WHFPB cpvm6qu.................... 100.55 +16 17 100.15 100.60 700.00 f - - 6.96 - -
.40 .26 .355 .345 LSX Lion Selection Grp .......... .35 -.5 586 .35 .355 - - .29 - -9.00 - .945 .85 .895 .88 WGF Watermark Gl Fd ............ .88 - 143 .88 .90 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .28 .315 .30 ZER Zeta Res ..................... .315 -.5 229 .31 .36 - - .42 - 20.30 1.6
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR MONDAY, DECEMBER 3, 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 Woodside Pet Last Sale Price $32.16

WPLJON
WPLJOJ
20.82 20/01/21
27.09 15/03/23
1:1 11.34 11.35 10.99
1:1 5.07 5.08 5.10
+34
+38
20
50
Mount Gibson Iron Last Sale Price $0.54
MGXKON 0.32 31/12/29 1:1 .205 .215 .22 +2.5 250
Woodside Pet Last Sale Price $32.16
WPLKOC 26.27 31/12/29 1:1 5.88 5.89 5.73 +18 185
Blackmores Last Sale Price $127.95
BKLJOA 95.15 17/08/22 1:1 32.80 32.81 30.01 -99 1
BHP Last Sale Price $31.82 Macq Grp Last Sale Price $117.61 WPLKOB 27.46 31/12/29 1:1 4.70 4.71 4.45 +73 100 Bank of Qld Last Sale Price $10.05
BHPWOD 35.00 20/06/19 4:1 .41 .415 .42 +5.5 60 MQGXOC 103.85 27/06/19 4:1 4.24 4.25 4.22 +72 10 WPLKOD 28.23 31/12/29 1:1 3.93 3.94 3.88 +83 67 BOQJOP 8.33 30/05/19 1:1 1.715 1.725 1.735 +6.5 290
C’wlth Bank of Aust Last Sale Price $71.55
CBAWOD 76.00 20/06/19 5:1 .595 .60 .615 -7 600
Barrier Call Warrants MQGKOG
MQGKOH
77.04
99.10
31/12/29
31/12/29
1:1 40.57 40.58 40.62 +85
1:1 18.51 18.52 18.71 +226
5
8
WPLLOH 28.81 31/12/29
Crude Oil (Nymex) futures
1:1 4.45 4.46 4.04 +21 30
Cadence Capital Last Sale Price $1.00
CDMJOB 0.78 15/03/23 1:1 .21 .205 .205 - 126
The A2 Milk Company Last Sale Price $10.33 MQGLOM 110.14 31/12/29 1:1 9.97 9.98 9.96 +341 12 ZCLKOF 37.92 31/12/29 .10:1 2.17 2.19 2.17 -13 10
Macq Grp Last Sale Price $117.61 A2MKOG 5.60 31/12/29 1:1 4.73 4.74 4.64 - 50 MQGLOA 113.25 31/12/29 1:1 6.86 6.87 6.84 +343 8 ZCLKOD 44.07 31/12/29 .10:1 1.335 1.355 1.17 +12 45 G8 Education Last Sale Price $2.93
MQGWOD 126.00 20/06/19 5:1 1.20 1.205 1.22 +25.5 80 A2MKOH 6.64 31/12/29 1:1 3.69 3.70 3.45 +26 50 GEMJOJ 1.59 15/03/23 1:1 1.33 1.34 1.35 +11.5 15
A2MKOC 7.33 31/12/29 1:1 3.00 3.01 2.95 +41 290 Mesoblast Last Sale Price $1.33
Rio Tinto Last Sale Price $74.99
RIOWOD 83.00 20/06/19 5:1 .66 .665 .675 +10.5 70 AGL Energy Last Sale Price $19.08
AGLKOA 16.44 31/12/29 1:1 2.64 2.65 2.60 +43 10
MSBKOE 1.04 31/12/29 1:1
National Aust Bank Last Sale Price $24.61
.285 .295 .295 -.5 120
Barrier Put Warrants iShares Asia 50 Last Sale Price $80.72
IAAJOZ 46.37 18/11/21 1:1 34.35 34.36 34.22 -79 10
NABKOH 21.44 31/12/29 1:1 3.17 3.18 3.25 -30 15 The A2 Milk Company Last Sale Price $10.33
Equity Installment Warrants Aristocrat Leisure Last Sale Price $24.19
ALLKOB 22.18 03/12/18 1:1 1.83 - 1.83 - 312
NABKOF
NABLOE
22.03
22.48
31/12/29
31/12/29
1:1
1:1
2.58
2.73
-
2.74
2.63
2.75
-18
-
10
50
A2MKOU 12.97 31/12/29 1:1 2.63
ANZ Banking Grp Last Sale Price $26.72
2.64 2.73 -5 19 Lovisa Hldgs Last Sale Price $7.92
LOVJOY 5.03 20/07/23 1:1 2.89 2.90 3.02 +60 40
The A2 Milk Company Last Sale Price $10.33 ALLKOC 20.89 31/12/29 1:1 3.29 3.30 3.30 +40 124 NABKOA 22.58 31/12/29 1:1 2.03 2.04 2.13 +7 350 ANZXOR 30.00 27/06/19 2:1 1.795 1.805 1.73 -39 7 Macq Grp Last Sale Price $117.61
A2MJOM 7.41 20/01/21 1:1 2.92 2.93 2.83 -6 155 NABLOG 24.26 31/12/29 1:1 .945 .955 .985 -33 60 MQGJOA 84.13 15/03/23 1:1 33.47 33.48 33.54 +291 18
Altium Last Sale Price $23.86 ANZKOX 30.67 31/12/29 1:1 3.95 3.96 3.80 -12 50
AGL Energy Last Sale Price $19.08 ALUKOB 15.95 31/12/29 1:1 7.90 7.91 7.89 +102 5 Newcrest Min Last Sale Price $20.46 ANZKOV 32.21 31/12/29 1:1 5.49 5.50 5.19 +52 2 National Aust Bank Last Sale Price $24.61
AGLJOQ 15.43 30/05/19 1:1 3.65 3.66 3.52 +7 20 NCMKOI 14.84 31/12/29 1:1 5.62 5.63 5.55 +12 20 NABJOC 20.61 15/03/23 1:1 3.99 4.00 4.08 -33 14
Amcor Last Sale Price $13.30 Bendigo&Adelaide Bk Last Sale Price $10.75
Aristocrat Leisure Last Sale Price $24.19 AMCKOC 11.64 31/12/29 1:1 1.65 1.66 1.63 -20 200 NCMKOB 17.30 31/12/29 1:1 3.16 3.17 3.16 -33 99 BENKOQ 12.24 31/12/29 1:1 1.48 1.49 1.475 - 8 Oil Search Last Sale Price $7.68
ALLDOD 23.00 22/11/19 1:1 4.92 4.93 4.83 -132 10 Northern Star Last Sale Price $7.84 OSHJOF 4.81 14/04/20 1:1 2.86 2.87 2.89 +1 86
ALLJOB 16.39 17/08/22 1:1 7.80 7.81 7.74 +29 30 ANZ Banking Grp Last Sale Price $26.72 BHP Last Sale Price $31.82
ANZKOG 21.95 31/12/29 1:1 4.77 4.78 4.78 -22 2 NSTKOB 5.16 31/12/29 1:1 2.68 2.69 2.79 -30 3 BHPLOT 33.84 31/12/29 1:1 2.77 2.78 2.70 +85.5 360 Pendal Grp Last Sale Price $8.86
ALLJOC 21.50 15/03/23 1:1 2.68 2.69 2.67 -40 30
ANZKOD 23.65 31/12/29 1:1 3.07 3.08 3.16 -6 45 Orocobre Last Sale Price $4.56 BHPKOT 36.54 31/12/29 1:1 4.72 4.73 4.67 -147 36 PDLJOA 6.75 17/08/22 1:1 2.11 2.12 2.07 +37 160
ANZ Banking Grp Last Sale Price $26.72 ANZLOF 24.29 31/12/29 1:1 2.98 2.99 2.99 -15 50 OREKOE 2.47 31/12/29 1:1 2.03 2.04 1.985 +17 425
ANZIO1 14.00 03/05/19 1:1 13.30 13.31 13.48 +3 50 ANZLOA 26.10 31/12/29 1:1 1.16 1.17 1.26 +.5 317 C’wlth Bank of Aust Last Sale Price $71.55 Reliance Worldwide Last Sale Price $4.88
ANZIOL 23.00 17/05/19 1:1 5.11 5.12 5.17 +50 10 Origin Energy Last Sale Price $6.87 CBALOP 75.22 31/12/29 1:1 5.17 5.18 4.87 -33 20 RWCJOW 3.24 20/07/23 1:1 1.63 1.64 1.68 +45 100
Aveo Grp Last Sale Price $1.76 ORGKOD 5.02 31/12/29 1:1 1.84 1.85 1.845 +2 5 CBAKOT 78.13 31/12/29 1:1 6.58 6.59 6.32 +39 20 South32 Last Sale Price $3.32
Afterpay Touch Last Sale Price $14.06 AOGKOA 0.98 31/12/29 1:1 .775 .785 .79 +7 400 ORGKOB 5.11 31/12/29 1:1 1.75 1.76 1.73 +16 255 CBAKOZ 79.89 31/12/29 1:1 8.34 8.35 8.16 -19 110
APTJOC 4.16 15/03/23 1:1 9.89 9.90 10.59 +138 10 S32JOG 2.56 14/04/20 1:1 .755 .765 .765 +22 342
Afterpay Touch Last Sale Price $14.06 ORGKOA 5.79 31/12/29 1:1 1.075 1.085 1.095 +30.5 200 Challenger Last Sale Price $10.04 S32JOY 2.35 14/07/22 1:1 .96 .97 .97 +16.5 311
APTJOY 9.27 20/07/23 1:1 4.79 4.80 5.20 - 20
APTKOH 8.70 31/12/29 1:1 5.35 5.36 5.38 -58 40 Oil Search Last Sale Price $7.68 CGFKOP 11.43 31/12/29 1:1 1.39 1.40 1.445 -47 17 SPDR 200 Fund Last Sale Price $54.18
Argo Invest Last Sale Price $7.69 Appen Last Sale Price $14.26 OSHKOA 6.40 31/12/29 1:1 1.275 1.285 1.305 +38.5 125
ARGJOA 6.02 17/08/22 1:1 1.66 1.67 1.67 -9.5 19 Computershare Last Sale Price $18.50 STWJOE 42.36 14/04/20 1:1 11.82 11.83 11.74 +42 4
APXKOE 8.27 31/12/29 1:1 5.98 5.99 5.85 +60 5 OZ Min Last Sale Price $9.23 CPUKOQ 22.24 31/12/29 1:1 3.73 3.74 3.81 +46 20 Sydney Airport Last Sale Price $6.84
Bellamys Aust Last Sale Price $8.20 ASX Last Sale Price $61.59 OZLKOE 6.78 31/12/29 1:1 2.45 2.46 2.48 +73 27
BALJOW 5.10 20/07/23 1:1 3.10 3.11 3.10 +89 66 OZLKOB 7.38 31/12/29 1:1 1.845 1.855 1.755 +73 30 CSL Last Sale Price $183.49 SYDJOR 5.29 14/04/20 1:1 1.545 1.555 1.545 -.5 154
ASXKOA 53.54 31/12/29 1:1 8.04 8.05 8.00 +34 20 CSLKOU 268.23 31/12/29 1:1 84.74 84.75 85.55 +1320 3
BHP Last Sale Price $31.82 Perpetual Last Sale Price $36.46 Transurban Grp Last Sale Price $11.41
BHPJOM 21.05 20/01/21 1:1 10.76 10.77 10.25 +25 10
Bellamys Aust Last Sale Price $8.20 PPTKOE 28.59 31/12/29 1:1 7.86 7.87 7.88 +171 2 Estia Health Last Sale Price $2.27 TCLJOE 7.51 14/04/20 1:1 3.90 3.91 3.95 +10 50
BALKOG 3.96 31/12/29 1:1 4.23 4.24 3.57 +22 5 EHEKOQ 3.71 31/12/29 1:1 1.43 1.44 1.435 -12.5 33
BHPJOJ 25.23 15/03/23 1:1 6.59 6.60 6.26 +49 85 BALKOF 5.23 31/12/29 1:1 2.96 2.97 2.88 +91 157 QBE Insurance Grp Last Sale Price $11.55 Telstra Corp Last Sale Price $2.98
Blackmores Last Sale Price $127.95 BALKOB 5.68 31/12/29 1:1 2.51 2.52 2.45 +82.5 47 QBEKOG 7.75 31/12/29 1:1 3.79 3.80 3.80 +27 32 Evolution Min Last Sale Price $3.17 TLSSO2 2.27 18/11/21 1:1 .705 .715 .665 -12.5 150
BKLJOA 95.15 17/08/22 1:1 32.80 32.81 30.01 -99 1 EVNKOS 4.03 31/12/29 1:1 .855 .865 .88 -3 23
Bapcor Last Sale Price $6.41 Ramsay Health Care Last Sale Price $54.76 Wesfarmers Last Sale Price $31.71
Bank of Qld Last Sale Price $10.05 BAPKOA 5.27 31/12/29 1:1 1.135 1.145 1.09 +19.5 290 RHCKOB 44.44 31/12/29 1:1 10.32 10.33 10.23 -15 15 Currency Warrant AUS/USD WESJOB 24.95 17/08/22 1:1 6.76 6.77 7.09 +35 7
BOQJOP 8.33 30/05/19 1:1 1.715 1.725 1.735 +6.5 290 FXUKOW 0.75 31/12/29 100:1 2.51 2.54 2.55 -194 100
BHP Last Sale Price $31.82 Rio Tinto Last Sale Price $74.99 FXUMOS 0.77 31/12/29 100:1 4.11 4.14 4.20 -60 250 WorleyParsons Last Sale Price $14.01
BOQIOA 6.50 18/10/19 1:1 4.04 4.05 4.06 +21 10 BHPKOF 25.63 31/12/29 1:1 6.18 6.19 6.23 +87 29 RIOKOC 50.34 31/12/29 1:1 24.65 24.66 24.75 +95 6 WORJOM 10.97 20/01/21 1:1 3.03 3.04 2.65 -171 15
BlueScope Steel Last Sale Price $12.55 BHPMOD 26.40 31/12/29 1:1 5.42 5.43 5.24 +71 150 RIOKOJ 60.22 31/12/29 1:1 14.77 14.78 14.80 -245 30 Goodman Grp Last Sale Price $10.43 Woolworths Grp Last Sale Price $29.15
BSLIOL 12.50 17/05/19 1:1 2.03 2.04 1.775 +43.5 20 BHPKON 27.19 31/12/29 1:1 4.62 4.63 4.64 +98 157 RIOKOF 64.50 31/12/29 1:1 10.49 10.50 10.53 +78 5 GMGKOQ 12.92 31/12/29 1:1 2.48 2.49 2.49 -12 150
WOWJOK 23.25 15/03/23 1:1 5.89 5.90 5.97 -16 26
BHPKOJ 27.85 31/12/29 1:1 3.97 3.98 4.07 +88 125 RIOKOL 66.08 31/12/29 1:1 8.90 8.91 8.88 +166 84 Independence Grp Last Sale Price $4.10
Cadence Capital Last Sale Price $1.00 BHPLON 28.86 31/12/29 1:1 3.71 3.72 3.68 +79 212 RIOLOG 70.39 31/12/29 1:1 6.10 6.11 6.42 +173 27 Woodside Pet Last Sale Price $32.16
CDMJOB 0.78 15/03/23 1:1 .21 .205 .205 - 126 IGOKOT 6.58 31/12/29 1:1 2.47 2.48 2.50 -28 10
BHPLOB 29.68 31/12/29 1:1 2.88 2.89 2.52 -158 160 WPLJON 20.82 20/01/21 1:1 11.34 11.35 10.99 +34 20
Regis Res Last Sale Price $4.23 Magellan Fin Grp Last Sale Price $27.45 WPLJOJ 27.09 15/03/23 1:1 5.07 5.08 5.10 +38 50
G8 Education Last Sale Price $2.93 BHPLOA 30.38 31/12/29 1:1 2.18 2.19 2.18 - 168 RRLKOE 3.07 31/12/29 1:1 1.15 1.16 1.17 +.5 72
GEMJOJ 1.59 15/03/23 1:1 1.33 1.34 1.35 +11.5 15 MFGKOP 35.18 31/12/29 1:1 7.72 7.73 7.88 -63 10
Bank of Qld Last Sale Price $10.05
iShares Asia 50 Last Sale Price $80.72
IAAJOZ 46.37 18/11/21 1:1 34.35 34.36 34.22 -79 10
BOQBOR 0.00 13/12/18
Beach Energy Last Sale Price $1.65
1:1 10.05 10.07 10.04 -61 2
Resolute Min Last Sale Price $0.98
RSGKOC
RSGKOB
0.64 31/12/29
0.75 31/12/29
1:1
1:1
.33
.225
.34
.235
.33
.235
+2
+6
70
40
Macq Grp Last Sale Price $117.61
MQGLOR 118.82 31/12/29 1:1 3.71 3.72 3.81 -366 4 Index Call Warrants
MQGLOV 121.32 31/12/29 1:1 6.18 6.23 6.25 -90 70 S&P/ASX 200 Last Value 5771.2
Lovisa Hldgs Last Sale Price $7.92 BPTKOB 0.92 31/12/29 1:1 .72 .73 .71 +13 50 South32 Last Sale Price $3.32 XJOWOL 6100.00 20/03/19 .005:1 .52 .525 .50 +11.5 100
LOVJOY 5.03 20/07/23 1:1 2.89 2.90 3.02 +60 40 Breville Grp Last Sale Price $11.16 S32KOD 2.52 31/12/29 1:1 .795 .805 .80 - 500 Metcash Last Sale Price $2.63
MTSKOS 3.42 31/12/29 1:1 .785 .795 .74 +9 450
MQGSWA
MQGJOA
40.83 30/06/22
84.13 15/03/23
1:1 84.32 84.37 83.66 +284
1:1 33.47 33.48 33.54 +291
1
18
BRGKOA 9.11 31/12/29
Brambles Last Sale Price $10.26
1:1 2.04 1.995 1.995 +15.5 120 S32KOA 2.73 31/12/29
Saracen Min Last Sale Price $2.54
1:1 .585 .595 .575 +12.5 200
MTSKOQ 3.92 31/12/29
OZ Min Last Sale Price $9.23
1:1 1.285 1.295 1.305 +63.5 31 Index Barrier Call Warrants
BXBKOD 9.11 31/12/29 1:1 1.14 1.15 1.16 -20 40 SARKOD 2.11 04/12/18 1:1 .22 - .22 -1 200 DJIA MINI E-CBOT
OZLKOR 12.24 31/12/29 1:1 3.01 3.02 2.98 -58 7 DJXKOD 20756.73 31/12/29 .01:1 71.34 71.37 70.82 +1950 2
National Aust Bank Last Sale Price $24.61 Carsales.com Last Sale Price $12.08 SpeedCast Intl Last Sale Price $3.51
NABIOL 24.00 17/05/19 1:1 3.16 3.17 3.15 -28 20 CARKOA 10.21 31/12/29 1:1 1.865 1.875 1.885 -73.5 20 SDAKOD 2.75 31/12/29 1:1 .75 .76 .61 -4 100 QBE Insurance Grp Last Sale Price $11.55 Hang Seng IDX Futures
NABJOC 20.61 15/03/23 1:1 3.99 4.00 4.08 -33 14 QBEKOV 15.91 31/12/29 1:1 4.35 4.36 4.51 +180 2 HSXKOE 22158.51 31/12/29 .01:1 8.78 8.80 8.85 +285 2
C’wlth Bank of Aust Last Sale Price $71.55 Sandfire Res Last Sale Price $6.81
Oil Search Last Sale Price $7.68 CBAKON 50.52 31/12/29 1:1 21.03 21.04 20.99 +212 1 SFRKOL 4.25 31/12/29 1:1 2.56 2.57 2.38 +28 35 REA Grp Last Sale Price $77.36 Nasdaq 100 E-MINI
OSHJOF 4.81 14/04/20 1:1 2.86 2.87 2.89 +1 86 CBAKOK 62.70 31/12/29 1:1 8.85 8.86 9.26 +37 9 REAKOQ 102.16 31/12/29 1:1 24.80 24.81 25.47 -994 1 NDXKON 6001.76 31/12/29 .01:1 14.93 14.94 15.00 +256 1
Sims Metal Mgmt Last Sale Price $11.24
Pendal Grp Last Sale Price $8.86 CBALOD 65.65 31/12/29 1:1 7.39 7.40 7.91 +26 20 SGMMOA 8.22 31/12/29 1:1 3.02 3.03 2.95 +49 58 Rio Tinto Last Sale Price $74.99 S&P500 EMINI Futures
PDLJOA 6.75 17/08/22 1:1 2.11 2.12 2.07 +37 160 CBALOI 67.98 31/12/29 1:1 5.07 5.08 5.25 -8 120 RIOLOQ 77.77 31/12/29 1:1 4.58 4.59 4.46 - 54 SPFKOM 2424.46 31/12/29 .01:1 5.18 5.19 5.19 +203 6
CBALOB 69.48 31/12/29 1:1 3.56 3.57 3.95 -7 64 The Star Entertain Last Sale Price $4.49 RIOKOP 84.36 31/12/29 1:1 9.36 9.37 9.52 -132 10
Qantas Airways Last Sale Price $5.99 SGRKOD 3.89 31/12/29 1:1 .595 .605 .605 -.5 850 SPFKOH 2492.85 31/12/29 .01:1 4.25 4.26 4.26 +89 3
QANIOL 5.00 17/05/19 1:1 1.405 1.415 1.47 +42.5 10 Cochlear Last Sale Price $173.00 Vocus Grp Last Sale Price $3.49 SPFKOJ 2514.44 31/12/29 .01:1 3.95 3.96 3.96 +87 2
COHKOB 139.67 31/12/29 1:1 33.33 33.34 33.88 +216 1 Sonic Healthcare Last Sale Price $22.64 VOCKOQ 4.31 31/12/29 1:1 .815 .825 .84 +1.5 35
Reliance Worldwide Last Sale Price $4.88 SHLKOB 19.83 31/12/29 1:1 2.81 2.82 2.88 -238 3 S&P/ASX 200 Last Value 5771.2
CSL Last Sale Price $183.49 VOCKOS 5.35 31/12/29 1:1 1.85 1.86 1.89 -4 4 XJOKOG 4242.55 31/12/29 .01:1 15.29 15.31 15.18 -90 5
RWCJOW 3.24 20/07/23 1:1 1.63 1.64 1.68 +45 100 Smartgrp Last Sale Price $10.56
CSLKOG 145.19 31/12/29 1:1 38.30 38.31 37.74 +471 3 Westpac Banking Last Sale Price $26.25 XJOKON 5047.40 31/12/29 .01:1 7.24 7.26 6.90 +59 5
South32 Last Sale Price $3.32 CSLKOC 156.38 31/12/29 1:1 27.10 27.11 26.25 +294 55 SIQKOA 8.61 31/12/29 1:1 1.94 1.95 1.945 +24.5 50 WBCKOT 29.56 31/12/29 1:1 3.31 3.32 3.38 -13 2 XJOMOG 5248.43 31/12/29 .01:1 5.23 5.25 4.90 +59 216
S32JOG 2.56 14/04/20 1:1 .755 .765 .765 +22 342 Santos Last Sale Price $6.00 WBCKOX 30.26 31/12/29 1:1 4.00 4.01 3.99 -28 13 XJOMOC 5349.66 31/12/29 .01:1 4.22 4.24 4.18 +98 955
S32JOY 2.35 14/07/22 1:1 .96 .97 .97 +16.5 311 CSR Last Sale Price $3.05
CSRKOD 2.18 31/12/29 1:1 .865 .875 .88 +5.5 224 STOKOB 3.00 31/12/29 1:1 2.99 3.00 2.85 +10 90 XJOLOI 5492.09 31/12/29 .01:1 3.79 3.81 3.56 +70 58
Santos Last Sale Price $6.00 STOKOC 4.50 31/12/29 1:1 1.49 1.50 1.285 +18.5 16 Woodside Pet Last Sale Price $32.16 XJOLOH 5543.05 31/12/29 .01:1 3.28 3.30 3.15 +73 224
Fortescue Metals Grp Last Sale Price $4.17 WPLLOQ 33.18 31/12/29 1:1 2.12 2.13 2.15 -22 22 XJOLOG 5594.02 31/12/29 .01:1 2.77 2.79 2.79 +91 28
STOIOL 5.00 17/05/19 1:1 1.37 1.38 1.26 -109 20 Vngd Aust High Yield Last Sale Price $54.04
FMGKOH 2.92 31/12/29 1:1 1.24 1.25 1.285 +12 60
SPDR 200 Fund Last Sale Price $54.18
STWSON
STWJOE
43.41 13/12/19
42.36 14/04/20
1:1 13.10 13.11 13.04
1:1 11.82 11.83 11.74
+35
+42
8
4
FlexiGroup Last Sale Price $1.59
FXLKOD 1.13 31/12/29 1:1 .46 .47 .41 +2 300
VHYBOA
VHYBOM
0.00 20/06/19
0.00 26/09/19
1:1 56.41 56.42 56.11
1:1 52.51 52.23 52.23
-
-33
19
20 Barrier Installment Warrants Index Barrier Put Warrants
Westpac Banking Last Sale Price $26.25 The A2 Milk Company Last Sale Price $10.33 DJIA MINI E-CBOT
STWSWA 25.91 30/06/22 1:1 31.70 31.73 31.65 +63 20 GrainCorp Last Sale Price $9.25 WBCKOF 21.86 31/12/29 1:1 4.38 4.39 4.37 +29 6 A2MJOM 7.41 20/01/21 1:1 2.92 2.93 2.83 -6 155
GNCKOF 5.31 31/12/29 1:1 3.94 3.95 3.93 +192 300 WBCKOH 22.39 31/12/29 1:1 3.85 3.86 3.90 +14 145 DJXKOT 29475.23 31/12/29 .01:1 47.03 47.06 47.71 -1780 1
Sydney Airport Last Sale Price $6.84 AGL Energy Last Sale Price $19.08
SYDJOR 5.29 14/04/20 1:1 1.545 1.555 1.545 -.5 154 Galaxy Res Last Sale Price $2.78 WBCMOB 23.57 31/12/29 1:1 2.68 2.69 2.69 -11 100
AGLJOQ 15.43 30/05/19 1:1 3.65 3.66 3.52 +7 20
Nasdaq 100 E-MINI
GXYKOB 1.59 31/12/29 1:1 1.18 1.19 1.165 +7.5 50 WBCLOF 24.70 31/12/29 1:1 2.14 2.15 2.09 +9 587 NDXKOR 7555.11 31/12/29 .01:1 6.16 6.17 6.15 -990 30
Transurban Grp Last Sale Price $11.41 WBCLOA 25.38 31/12/29 1:1 1.465 1.475 1.395 +12 275 Aristocrat Leisure Last Sale Price $24.19 NDXKOX 7967.08 31/12/29 .01:1 11.75 11.76 11.71 -693 40
TCLJOE 7.51 14/04/20 1:1 3.90 3.91 3.95 +10 50 IOOF Hldgs Last Sale Price $7.18 ALLJOB 16.39 17/08/22 1:1 7.80 7.81 7.74 +29 30
IFLKOB 5.48 31/12/29 1:1 1.695 1.705 1.72 -1 400 Webjet Last Sale Price $12.52 S&P500 EMINI Futures
Telstra Corp Last Sale Price $2.98 WEBKOE 8.20 31/12/29 1:1 4.31 4.32 4.30 +50 105 ALLJOC 21.50 15/03/23 1:1 2.68 2.69 2.67 -40 30 SPFMOP 3021.07 31/12/29 .01:1 2.92 2.93 2.91 -93 57
TLSSO2 2.27 18/11/21 1:1 .705 .715 .665 -12.5 150 Independence Grp Last Sale Price $4.10 Afterpay Touch Last Sale Price $14.06 SPFMOW 3045.82 31/12/29 .01:1 3.25 3.26 3.24 -251 120
IGOKOC 2.42 31/12/29 1:1 1.67 1.68 1.655 +27 25 Wesfarmers Last Sale Price $31.71
Vngd Aust Shares Last Sale Price $73.60 WESKOH 25.53 31/12/29 1:1 6.17 6.18 6.49 +29 5 APTJOC 4.16 15/03/23 1:1 9.89 9.90 10.59 +138 10 S&P/ASX 200 Last Value 5771.2
VASSOA 34.19 15/06/20 1:1 40.39 40.40 40.24 +60 1 IPH Last Sale Price $5.70 WESLOE 29.27 31/12/29 1:1 3.43 3.44 3.41 -99 20 APTJOY 9.27 20/07/23 1:1 4.79 4.80 5.20 - 20 XJOLOP 5761.49 31/12/29 .01:1 1.00 1.015 1.15 -75 53
VASSWA 35.23 30/06/22 1:1 42.88 42.93 42.83 +110 1 IPHKOA 3.68 31/12/29 1:1 2.01 2.02 2.00 +4 40 Argo Invest Last Sale Price $7.69 XJOLOR 5898.40 31/12/29 .01:1 2.25 2.27 2.30 -103 200
Whitehaven Coal Last Sale Price $4.45
Wesfarmers Last Sale Price $31.71 JB Hi-Fi Last Sale Price $23.40 WHCKOB 3.02 31/12/29 1:1 1.425 1.435 1.455 +29.5 18 ARGJOA 6.02 17/08/22 1:1 1.66 1.67 1.67 -9.5 19 XJOLOT 5961.46 31/12/29 .01:1 2.88 2.90 2.92 -91 712
WESJOB 24.95 17/08/22 1:1 6.76 6.77 7.09 +35 7 JBHKOD 18.34 31/12/29 1:1 5.05 5.06 5.16 +38 20 XJOKOZ 5965.28 31/12/29 .01:1 1.92 1.80 1.92 -485 50
WorleyParsons Last Sale Price $14.01 Bellamys Aust Last Sale Price $8.20 XJOLOW 6012.60 31/12/29 .01:1 3.39 3.41 3.75 +9 100
WorleyParsons Last Sale Price $14.01 Lynas Last Sale Price $2.25 WORKOA 9.64 31/12/29 1:1 4.36 4.37 4.00 +28 80 BALJOW 5.10 20/07/23 1:1 3.10 3.11 3.10 +89 66 XJOQOX 6107.63 31/12/29 .01:1 3.34 3.36 3.34 -109 410
WORJOM 10.97 20/01/21 1:1 3.03 3.04 2.65 -171 15 LYCKOB 1.51 31/12/29 1:1 .735 .745 .755 +21.5 116 WORKOE 10.71 31/12/29 1:1 3.30 3.31 3.13 +66 300 BHP Last Sale Price $31.82 XJOQOW 6171.14 31/12/29 .01:1 3.98 4.00 4.32 +35 2
Woolworths Grp Last Sale Price $29.15 Magellan Fin Grp Last Sale Price $27.45 Woolworths Grp Last Sale Price $29.15 BHPJOM 21.05 20/01/21 1:1 10.76 10.77 10.25 +25 10 XJOKOS 6531.27 31/12/29 .01:1 7.99 7.60 7.60 -108 44
WOWJOK 23.25 15/03/23 1:1 5.89 5.90 5.97 -16 26 MFGKOA 21.11 31/12/29 1:1 6.34 6.35 5.99 +103 4 WOWKOG 25.28 31/12/29 1:1 3.87 3.88 4.04 +4 90 BHPJOJ 25.23 15/03/23 1:1 6.59 6.60 6.26 +49 85 XJOKOT 7727.47 31/12/29 .01:1 19.54 19.56 19.90 +41 5
10
Tables
Share Options
VOLUME TRADED FOR MONDAY, DECEMBER 3, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Dec 18 75.00 .11 .14 106 5089 16.10 .10 3.12 Dec 18 114.00 4.72 4.80 400 466 24.60 .75 19.14
CALL OPTIONS Dec 18
Dec 18
75.01
76.00
.10
.04
.13
.05
14 1071 16.10 .10
50 1941 16.00 .05
2.98
1.28
Dec 18
Dec 18
114.01
116.00
4.71 4.62
3.29 3.20
20
74
408 24.50 .75
428 23.30 .64
19.22
28.97
South32 Last Sale Price $3.32
Dec 18
Dec 18
3.26
3.36
.14
.09
.13 1500 7685 38.00 .62 48.86
.06 158 902 36.60 .47 54.97
PUT OPTIONS
AGL Energy Last Sale Price $19.08 Dec 18 77.00 .01 .05 55 3867 15.90 .02 .43 Dec 18 118.00 2.12 2.23 177 452 22.30 .50 36.55 AGL Energy Last Sale Price $19.08
Jan 19 69.00 3.52 3.63 148 3855 17.40 .76 9.34 Dec 18 120.00 1.25 .63 100 1647 21.70 .36 21.55 Dec 18 3.37 .09 .07 700 300 36.50 .45 51.92
Dec 18 18.00 1.19 1.10 1 1 27.90 .85 11.69 Dec 18 3.46 .05 .05 7458 400 35.80 .32 30.54 Dec 18 18.50 .14 .15 200 615 22.90 -.24 15.41
Dec 18 19.50 .20 .15 30 343 22.50 .36 21.79 Jan 19 70.00 2.79 2.85 5 1692 16.80 .69 11.98 Dec 18 122.00 .68 .65 640 1493 21.30 .24 11.64 Dec 18 23.01 3.92 3.90 5 260 20.80 -1.00 -
Jan 19 72.00 1.58 1.63 16 5406 15.80 .53 15.21 Dec 18 122.01 .68 2.65 120 118 21.30 .24 11.72 Dec 18 3.56 .03 .03 600 690 35.40 .20 15.27
Dec 18 20.00 .07 .06 35 2310 21.20 .17 7.44 Jan 19 3.20 .23 .20 100 1507 32.40 .67 22.82 Jan 19 17.00 .06 .08 110 195 22.60 -.07 2.17
Jan 19 17.50 1.71 1.04 260 277 20.30 .90 4.69 Jan 19 72.01 1.57 1.57 25 397 15.70 .52 15.11 Dec 18 124.00 .34 .35 825 662 21.10 .14 5.95 Jan 19 18.00 .19 .20 10 564 21.10 -.19 6.86
Jan 19 73.00 1.11 1.26 400 5107 15.30 .43 10.68 Dec 18 126.00 .17 .20 540 763 21.10 .08 2.84 Jan 19 3.30 .17 .15 368 270 31.60 .57 31.12
Jan 19 18.50 .94 .62 50 265 20.00 .71 12.81 Jan 19 3.50 .09 .07 527 1285 30.70 .37 17.63 Jan 19 19.00 .51 .51 400 433 19.80 -.43 18.23
Jan 19 19.00 .64 .60 40 7301 19.70 .58 20.03 Jan 19 74.00 .74 .81 159 8378 14.90 .34 7.17 Jan 19 112.00 7.48 7.65 2 17 22.20 .77 10.95 Feb 19 20.00 1.70 - 260 40 21.50 -.65 18.30
Jan 19 75.00 .48 .56 375 1888 14.70 .25 4.67 Jan 19 114.00 6.00 6.07 10 54 21.40 .70 14.02 Jan 19 3.60 .06 .05 144 9370 30.70 .28 12.45
Jan 19 19.50 .40 .42 17 3663 19.40 .44 14.44 Feb 19 3.40 .16 .14 350 110 30.70 .50 21.72 Mar 19 22.51 4.07 3.81 10 69 27.80 -.88 10.47
Jan 19 20.00 .23 .22 151 669 19.10 .31 8.48 Jan 19 76.00 .30 .36 130 219 14.50 .18 2.94 Jan 19 120.00 2.60 2.51 207 293 19.80 .45 15.20 Apr 19 19.00 1.20 1.14 300 162 21.20 -.42 16.10
Feb 19 66.00 6.18 6.55 49 112 18.20 .87 4.00 Jan 19 120.01 2.58 2.50 12 68 19.80 .45 15.14 Feb 19 3.50 .12 .10 150 - 30.10 .42 16.29
Feb 19 19.50 .53 .58 5 110 19.90 .48 12.52 Feb 19 3.80 .04 .04 130 - 28.80 .20 5.43 Amcor Last Sale Price $13.30
Feb 19 20.00 .35 .35 260 2110 19.90 .37 8.27 Feb 19 67.00 5.33 5.67 55 196 17.90 .84 4.94 Jan 19 122.00 1.83 1.89 3 1067 19.40 .36 10.75
Feb 19 72.01 1.21 - 148 - 16.00 .55 7.59 Jan 19 124.00 1.25 .65 10 300 19.10 .28 7.35 Scentre Grp Last Sale Price $4.00 Dec 18 12.75 .03 .04 2145 820 17.40 -.11 4.57
Amcor Last Sale Price $13.30 Feb 19 73.01 .88 .90 35 3054 15.70 .47 5.54 Jan 19 124.01 1.25 1.25 12 290 19.10 .28 7.32 Jan 19 4.10 .06 .10 11800 3256 15.40 .40 9.47 Dec 18 14.00 .72 .63 30 1040 19.70 -.90 3.81
Jan 19 13.00 .51 .69 300 514 16.00 .71 10.87 Feb 19 76.00 .53 .64 20 100 15.40 .27 3.34 Jan 19 126.00 .83 .69 47 202 19.00 .21 4.89 Dec 18 14.25 .96 .64 350 580 21.70 -.96 2.29
Jan 19 13.50 .23 .20 767 923 14.90 .46 11.65 Feb 19 77.00 .38 .38 7 795 15.40 .21 2.36 Jan 19 126.01 .83 - 20 90 19.00 .21 4.86 Sims Metal Mgmt Last Sale Price $11.24 Jan 19 13.25 .26 .26 770 330 15.00 -.42 13.46
Jan 19 13.75 .14 .12 60 1208 14.70 .34 6.99 Mar 19 72.01 1.75 1.71 20 86 16.70 .57 7.70 Jan 19 130.00 .34 .55 35 213 18.90 .11 1.99 Dec 18 11.00 .48 .45 45 4 35.50 .64 43.30 Feb 19 13.50 .51 .42 30 190 17.30 -.52 10.50
Jan 19 14.00 .08 .09 10 603 14.60 .23 4.14 Mar 19 73.01 1.37 1.42 200 246 16.40 .51 6.02 Jan 19 132.00 .21 .22 40 170 18.90 .07 1.26 Jan 19 12.00 .23 .23 20 - 29.30 .32 13.79 Mar 19 13.25 .54 .52 300 200 15.40 -.41 12.78
Feb 19 13.50 .35 .38 30 500 16.90 .50 12.03 Mar 19 74.01 1.06 .96 31 832 16.10 .45 4.66 Feb 19 88.00 30.14 30.10 30 20 32.60 .98 2.03 Stockland Last Sale Price $3.75 Apr 19 13.75 .86 .79 350 1000 14.10 -.61 8.02
Apr 19 13.25 .47 - 300 - 14.80 .63 8.12 Jun 19 73.00 2.33 1.24 1500 370 16.10 .57 5.75 Feb 19 88.01 30.13 29.50 6 - 32.60 .98 2.03 Jan 19 3.60 .17 .10 9 9 16.80 .79 3.67 May 19 12.25 .24 .24 200 - 16.50 -.17 3.76
Jun 19 13.50 .45 .45 100 250 14.70 .59 5.90 Jun 19 77.01 1.03 .94 30 90 15.30 .38 2.55 Feb 19 114.00 7.00 6.95 10 10 21.60 .69 12.97 Feb 19 3.60 .17 .15 250 250 16.50 .77 3.00 Sep 19 12.25 .43 .44 200 - 15.80 -.18 4.01
AMP Last Sale Price $2.49 Sep 19 74.00 2.35 2.50 10 1140 16.20 .57 4.01 Feb 19 120.00 3.59 3.58 5 83 20.20 .49 13.75 AMP Last Sale Price $2.49
Dec 18 2.50 .09 .07 1500 2150 41.80 .51 69.22 Coca-Cola Amatil Last Sale Price $8.75 Feb 19 122.00 2.75 2.50 20 103 19.90 .42 10.56 Sonic Healthcare Last Sale Price $22.64 Jun 19 2.41 .23 .23 100 - 32.70 -.36 16.64
Dec 18 2.60 .04 .04 2502 23870 39.50 .33 36.65 Feb 19 130.00 .81 .80 10 10 19.10 .18 3.08 Dec 18 22.50 .49 .68 1 1 21.00 .59 31.35
Dec 18 8.75 .24 .20 9 - 31.20 .53 55.62 Dec 18 23.50 .09 .10 40 1850 18.30 .20 7.61 ANZ Banking Grp Last Sale Price $26.72
Jan 19 2.50 .14 .13 930 15 36.70 .54 37.34 Dec 18 9.25 .07 .06 48 22 31.90 .23 17.38 Feb 19 132.00 .57 .50 20 10 19.10 .13 2.20
Feb 19 142.00 .12 .11 30 - 20.30 .04 .46 Dec 18 24.01 .03 .62 360 3091 17.30 .07 2.24 Dec 18 24.50 .03 .04 35 6338 24.70 -.04 2.28
Jan 19 2.60 .10 .07 450 715 36.40 .43 26.27 Dec 18 10.00 .01 .02 30 857 37.20 .06 3.48 Dec 18 25.00 .06 .06 600 17930 23.20 -.08 4.17
Jan 19 2.80 .04 .04 40 983 37.10 .24 12.45 Mar 19 9.25 .22 .19 200 - 23.10 .41 7.91 Feb 19 144.00 .10 .08 120 360 20.70 .03 .36 Dec 18 24.51 .00 1.30 360 617 16.70 .02 .36
Mar 19 85.01 33.32 32.20 10 80 31.20 .98 1.93 Jun 19 25.51 .23 .23 10 121 16.20 .26 1.83 Dec 18 26.50 .31 .31 230 9002 18.20 -.39 23.53
Feb 19 2.50 .17 .15 100 1200 37.00 .55 30.77
Feb 19 2.60 .13 .10 30 - 36.20 .46 22.62 Cimic Grp Last Sale Price $42.25 Mar 19 116.00 6.87 3.23 65 182 21.60 .63 14.07 Santos Last Sale Price $6.00
Dec 18 28.50 1.78 3.28 15 3000 15.20 -1.00 -
Dec 18 48.50 .03 .03 10 10 32.20 .03 1.44 Mar 19 118.01 5.72 - 20 9 21.10 .57 15.30 Jan 19 26.00 .36 1.01 1640 1050 17.40 -.29 9.41
Ansell Last Sale Price $23.51 Jan 19 43.00 1.19 1.17 60 5 23.30 .48 19.40 Mar 19 120.00 4.71 4.60 10 20 20.80 .52 12.61 Dec 18 5.00 1.01 .65 100 1612 52.10 .96 5.07 Jan 19 26.50 .54 .51 24 1280 16.60 -.40 13.79
Dec 18 23.50 .46 .48 50 600 22.00 .54 38.38 Jan 19 43.50 .99 .94 50 - 23.10 .42 16.14 Mar 19 128.00 1.89 1.75 4 142 19.70 .29 5.06 Dec 18 5.50 .56 .23 100 497 44.00 .84 18.59 Feb 19 24.50 .20 .18 35 1000 19.80 -.14 3.46
Dec 18 24.00 .24 .27 50 1362 21.70 .36 21.13 Mar 19 150.00 .10 .08 30 420 20.10 .03 .25 Dec 18 5.75 .36 .34 122 695 41.70 .71 37.18 Jun 19 28.01 2.29 - 15 765 15.10 -.63 6.57
Jan 19 25.00 .21 .21 122 363 19.60 .25 6.30 Coles Grp Last Sale Price $11.62 Dec 18 6.00 .21 .22 400 1531 40.40 .53 70.97 Jun 21 21.00 1.69 1.65 31 10 21.40 -.11 2.49
Dec 18 12.00 .10 .06 60 - 23.20 .29 16.58 Apr 19 130.00 1.83 1.82 10 125 19.10 .28 4.01
Apr 19 138.00 .68 .69 30 10 18.90 .13 1.49 Dec 18 6.01 .20 .13 40 1463 40.40 .52 69.28
ANZ Banking Grp Last Sale Price $26.72 Jan 19 11.75 .32 .23 86 - 20.80 .50 18.97 Dec 18 6.25 .11 .07 800 1860 39.90 .34 37.18 ASX Last Sale Price $61.59
Dec 18 27.00 .31 .29 100 3545 18.50 .43 23.53 May 19 13.50 .13 .10 15 - 18.90 .20 2.19 National Aust Bank Last Sale Price $24.61 Dec 18 6.50 .05 .04 600 11774 39.90 .20 16.90 Dec 18 57.00 .04 .07 50 190 19.80 -.03 1.15
Dec 18 27.01 .30 .43 40 1765 18.50 .43 23.15 Dec 18 25.25 .03 .03 40 161 22.90 .11 9.27 Dec 18 58.00 .07 .11 30 575 19.10 -.06 2.47
Dec 18 28.00 .05 .08 390 9795 17.20 .12 3.79 Computershare Last Sale Price $18.50 Dec 18 6.75 .03 .03 50 4096 40.30 .10 8.45
Dec 18 19.00 .17 .13 25 20 22.60 .32 18.63 Dec 18 24.78 .24 .21 91 - 19.60 .44 33.03 Jan 19 6.00 .28 .21 700 2168 30.90 .55 32.71 Alumina Last Sale Price $2.34
Dec 18 28.50 .01 .04 500 1673 16.90 .05 1.14 Dec 18 24.10 .73 .70 50 735 19.90 .72 18.54 Jan 19 6.01 .28 .19 150 200 30.90 .55 32.14 Dec 18 2.30 .06 .06 110 1040 38.00 -.39 47.66
Jan 19 26.50 .80 .86 150 891 15.90 .62 14.82 Apr 19 20.00 .41 .36 1000 - 21.10 .36 5.70
Dec 18 25.07 .21 .15 2655 5993 18.40 .35 17.72 Jan 19 6.25 .18 .14 550 480 31.10 .41 21.23 Dec 18 2.31 .06 .06 300 1220 38.20 -.41 51.99
Jan 19 27.00 .52 .62 150 5610 15.40 .50 13.40 CSL Last Sale Price $183.49 Dec 18 25.08 .21 .18 197 1860 18.40 .35 17.30 Jan 19 6.26 .18 .14 120 130 31.20 .41 20.66
Jan 19 27.50 .33 .33 1580 7773 15.00 .37 8.38 Dec 18 180.00 6.50 6.21 1 149 28.50 .65 33.26 Dec 18 25.25 .16 .18 6380 3396 18.40 .29 13.18 Aurizon Hldgs Last Sale Price $4.29
Jan 19 27.51 .32 .33 18 78 15.00 .37 8.25 Dec 18 182.00 5.22 4.95 5 462 27.70 .58 41.22 Jan 19 6.50 .12 .12 2223 1972 31.80 .30 13.20 Feb 19 4.30 .17 - 700 - 20.80 -.45 16.28
Dec 18 25.73 .07 .06 285 - 18.80 .16 6.18 Jan 19 7.25 .04 .03 300 1930 35.60 .10 4.02
Jan 19 28.00 .18 .19 50 2204 14.80 .25 4.77 Dec 18 184.00 4.10 3.70 14 445 27.10 .51 45.31 Dec 18 25.74 .07 .06 50 - 18.80 .15 5.77 Bendigo&Adelaide Bk Last Sale Price $10.75
Jan 19 29.00 .05 .07 25 635 14.60 .10 1.29 Dec 18 186.00 3.14 3.00 21 583 26.60 .44 34.70 Jan 19 7.50 .03 .02 100 345 37.10 .07 2.87
Dec 18 27.00 .01 .03 260 1358 21.30 .03 .82 Feb 19 6.25 .27 .20 100 100 31.90 .45 19.90 Jan 19 10.75 .28 - 50 - 18.20 -.45 17.94
Feb 19 28.00 .34 .39 50 330 15.60 .33 5.82 Dec 18 188.00 2.35 2.25 278 969 26.10 .36 25.91 Jan 19 23.50 1.39 1.49 350 160 17.50 .80 7.70
Mar 19 27.50 .68 .72 25 2237 15.80 .47 8.01 Dec 18 188.01 2.35 2.25 3 1315 26.10 .36 25.91 Feb 19 6.75 .12 .08 100 200 31.60 .26 9.01 BHP Last Sale Price $31.82
Jan 19 24.50 .68 .69 2 254 15.70 .60 15.81 Feb 19 7.00 .07 .07 120 140 31.60 .19 5.63
Mar 19 29.51 .15 .18 200 208 14.90 .18 1.83 Dec 18 190.00 1.71 1.70 157 2640 25.80 .29 18.90 Jan 19 25.00 .42 .41 100 2972 15.20 .46 11.75 Dec 18 30.00 .03 .04 70 318 42.40 -.06 8.60
Jun 19 27.00 1.14 1.25 30 2378 16.10 .60 7.49 Dec 18 190.01 1.71 4.20 50 319 25.80 .29 18.90 Mar 19 5.51 .71 .56 60 - 33.80 .74 11.54 Dec 18 30.50 .07 .07 50 285 40.40 -.12 20.07
Jan 19 25.01 .41 .44 57 2583 15.20 .46 11.61 Mar 19 6.01 .42 .34 161 805 32.60 .57 22.29
Jun 19 28.51 .46 .44 110 290 15.80 .42 3.04 Dec 18 192.00 1.22 1.10 271 652 25.50 .23 13.43 Jan 19 25.50 .24 .27 5 4261 15.00 .33 6.86 Dec 18 31.00 .14 .11 270 505 38.30 -.22 40.15
Jun 19 29.51 .28 .28 10 10 15.80 .31 1.81 Dec 18 192.01 1.22 1.20 52 174 25.50 .23 13.48 Jan 19 28.01 .02 .03 138 392 17.60 .04 .56 Mar 19 6.50 .24 .14 450 1150 32.20 .40 12.59 Dec 18 31.50 .28 .33 550 371 36.40 -.37 78.86
Dec 18 194.00 .84 .85 45 989 25.30 .17 9.34 Jan 19 28.50 .01 .03 23 134 18.30 .02 .28 Mar 19 7.00 .13 .09 450 160 32.50 .26 6.82 Dec 18 32.00 .50 .43 230 130 35.00 -.56 91.77
AR8 Dec 18 196.00 .57 .64 230 781 25.20 .13 6.35 Mar 19 7.50 .07 .05 40 500 33.10 .16 3.67 Dec 18 30.00 .13 .13 130 16 34.00 -.14 13.56
Mar 19 0.01 24.33 - 930 930 - - - Mar 19 24.00 1.36 1.38 4 110 17.20 .69 9.65
Dec 18 198.00 .39 .35 10 1106 25.20 .09 4.25 Mar 19 25.51 .55 .56 113 84 15.60 .44 7.03 Suncorp Grp Last Sale Price $13.55 Dec 18 30.50 .20 .20 140 85 32.40 -.20 20.86
ASX Last Sale Price $61.59 Dec 18 200.00 .26 .32 170 2196 25.20 .07 2.82 Mar 19 26.00 .39 .37 23 1214 15.30 .35 4.92 Dec 18 13.93 .09 .07 1270 190 19.40 .28 13.47 Dec 18 31.50 .47 .53 30 - 29.90 -.40 49.01
Dec 18 61.00 1.33 1.23 10 35 18.70 .63 24.53 Dec 18 202.00 .17 .18 60 1644 25.20 .05 1.82 Jun 19 26.01 .42 .38 50 105 16.00 .45 3.01 Jan 19 13.93 .21 .20 95 10 17.20 .40 10.67 Dec 18 28.00 .06 .13 10 2970 37.00 -.05 3.50
Dec 18 62.00 .76 .70 5 263 17.50 .47 24.86 Jan 19 176.00 11.79 11.35 5 18 26.30 .71 16.12 Dec 19 25.00 1.22 1.22 100 80 17.30 .62 4.74 Jan 19 14.17 .14 .13 40 - 16.90 .29 6.86 Dec 18 28.01 .06 .06 500 317 37.00 -.05 3.50
Dec 18 65.00 .06 .05 50 370 15.90 .07 1.81 Jan 19 182.00 7.88 7.50 2 35 24.90 .59 24.00 Feb 19 14.25 .19 .17 20 - 17.50 .34 6.32 Dec 18 28.50 .08 .08 260 2452 36.00 -.07 5.10
Jan 19 186.00 5.77 5.87 55 79 24.20 .50 21.66 Newcrest Min Last Sale Price $20.46 Dec 18 29.50 .17 .17 270 980 33.70 -.13 10.83
Alumina Last Sale Price $2.34 Dec 18 21.00 .07 .07 100 80 33.50 .20 31.22 Sep 19 13.43 .78 .76 100 100 18.20 .66 5.97
Dec 18 30.00 .24 .22 235 2563 32.50 -.18 15.29
Dec 18 2.31 .09 .07 32 - 34.60 .60 47.66 Jan 19 190.00 4.07 3.79 16 128 23.70 .40 15.26
Jan 19 192.00 3.40 3.25 2 74 23.50 .35 12.74 Dec 18 20.50 .46 .38 160 775 26.90 .52 45.59 Sydney Airport Last Sale Price $6.84 Dec 18 30.50 .34 .43 90 1399 31.40 -.24 21.35
Jan 19 2.30 .14 .15 80 900 32.30 .61 27.96 Dec 18 21.00 .26 .25 149 1601 26.30 .35 25.27 Jan 19 6.50 .39 - 479 579 20.70 .79 4.53 Dec 18 30.51 .34 .31 130 791 31.40 -.24 21.67
Jan 19 2.50 .06 .05 1148 566 31.10 .33 16.19 Jan 19 200.00 1.49 1.30 67 259 23.10 .20 5.59
Jan 19 202.00 1.22 - 60 101 23.10 .17 4.56 Dec 18 21.50 .13 .14 445 2228 26.00 .21 12.39 Jan 19 6.75 .20 .17 200 345 18.60 .63 10.57 Dec 18 31.00 .47 .40 404 3645 30.40 -.32 29.95
Feb 19 2.60 .06 .05 200 500 32.80 .30 11.55 Dec 18 22.00 .06 .07 30 5984 25.90 .11 5.45 Feb 19 7.25 .05 - 479 - 17.60 .30 3.29 Dec 18 31.50 .65 .59 195 5506 29.50 -.41 41.10
Jan 19 204.00 .96 .90 30 248 23.10 .14 3.62
Aurizon Hldgs Last Sale Price $4.29 Jan 19 206.00 .79 .70 30 912 23.20 .12 2.95 Jan 19 20.50 .70 .67 2 416 22.60 .55 23.73 Dec 18 31.51 .65 .93 100 1545 29.50 -.41 41.42
Dec 18 4.10 .22 .13 700 820 26.90 .80 14.18 Jan 19 21.50 .33 .34 323 14310 22.70 .33 11.11 Tabcorp Hldgs Last Sale Price $4.34 Dec 18 32.00 .88 .93 125 4354 28.80 -.51 44.29
Jan 19 206.01 .79 .74 10 35 23.20 .12 2.95 Mar 19 4.48 .12 .12 140 - 22.60 .48 8.70
Feb 19 4.40 .13 - 700 - 20.40 .47 13.13 Jan 19 218.00 .23 .20 1 31 24.20 .04 .84 Jan 19 22.00 .22 .22 23 1091 23.00 .24 7.41 Dec 18 32.01 .88 1.34 50 2739 28.80 -.51 43.65
Feb 19 16.00 4.57 4.61 100 - 30.90 .97 2.42 Sep 19 4.80 .14 .12 60 - 21.80 .43 3.81 Dec 18 33.01 1.50 2.55 105 3769 27.80 -.71 19.44
Bendigo&Adelaide Bk Last Sale Price $10.75 Feb 19 192.00 5.22 3.60 5 1 24.40 .41 12.82
Feb 19 210.00 1.27 1.24 1 27 23.80 .15 3.12 Feb 19 22.00 .38 .38 30 724 23.30 .31 8.26 Transurban Grp Last Sale Price $11.41 Dec 18 33.51 1.88 1.14 35 3045 27.60 -.80 11.79
Dec 18 10.50 .37 .25 50 111 23.60 .71 22.64 Apr 19 24.50 .20 .18 100 - 24.30 .17 2.45
Dec 18 11.25 .04 .04 60 150 20.70 .18 7.55 Feb 19 218.00 .64 .65 15 58 23.80 .08 1.56 Dec 18 11.27 .27 .27 3 453 19.10 .65 23.10 Dec 18 34.01 2.30 2.82 115 4720 27.60 -.87 7.01
Mar 19 182.00 11.56 11.40 1 5 26.00 .60 17.27 Apr 19 25.00 .17 .15 100 - 24.90 .14 2.07 Apr 19 12.00 .14 .14 63 9250 14.90 .40 3.15 Dec 18 36.50 4.68 4.70 4 140 29.20 -1.00 -
Jan 19 10.75 .32 .29 5 188 18.60 .56 20.18
Jan 19 11.00 .20 .19 50 90 17.90 .43 12.49 Jun 19 136.00 50.05 51.12 23 - 33.30 .93 2.46 Origin Energy Last Sale Price $6.87 Jun 19 11.60 .34 .35 100 400 15.40 .58 5.33 Dec 18 40.01 8.16 7.82 99 119 12.00 -1.00 -
Jan 19 11.50 .06 .04 5 1955 17.00 .19 3.84 Jun 19 136.01 49.89 50.87 23 - 33.30 .93 2.32 Dec 18 6.75 .29 .28 100 340 37.70 .61 50.18 Telstra Corp Last Sale Price $2.98 Jan 19 27.01 .14 - 475 - 32.60 -.07 3.14
Feb 19 11.25 .20 .15 5 - 18.60 .37 8.38 Jun 19 140.00 46.48 47.20 23 3 32.50 .91 2.87 Dec 18 7.00 .15 .14 800 668 35.80 .43 45.75 Jan 19 28.50 .28 .24 200 1162 29.70 -.13 5.95
Dec 18 2.94 .07 .03 4000 25 41.90 .65 91.86 Jan 19 29.01 .34 .67 475 260 28.80 -.17 7.47
Jun 19 140.01 46.34 46.50 23 - 32.50 .91 2.75 Dec 18 7.25 .07 .04 340 842 34.50 .26 22.14 Dec 18 3.04 .03 - 2000 - 26.90 .35 33.40
BHP Last Sale Price $31.82 Jan 19 7.00 .27 .26 550 12432 30.40 .49 26.56 Jan 19 29.50 .43 .49 30 3694 28.00 -.20 9.31
Dec 18 30.50 1.43 .57 340 440 45.50 .86 30.11 CSR Last Sale Price $3.05 Dec 18 2.65 .34 .30 1500 2932 38.80 .93 6.80 Jan 19 29.51 .43 .60 300 167 27.90 -.20 9.31
Dec 18 3.10 .09 .09 500 100 42.80 .46 59.84 Feb 19 7.25 .23 .21 494 - 29.00 .41 15.09 Dec 18 2.75 .24 .19 20 878 34.50 .88 10.21
Dec 18 31.00 .99 .65 410 670 40.90 .77 48.75 Jan 19 30.00 .54 .51 150 2321 27.20 -.24 11.58
Dec 18 31.50 .61 .42 994 1735 37.40 .63 83.16 Feb 19 3.10 .17 .14 180 - 33.10 .52 25.12 Orica Last Sale Price $17.98 Dec 18 2.94 .10 .06 500 3243 28.20 .62 37.43 Jan 19 30.50 .67 .65 10 70 26.40 -.29 14.39
Dec 18 32.00 .32 .31 1432 1166 34.90 .44 91.77 Caltex Aust Last Sale Price $27.96 Dec 18 0.01 17.98 - 556 - - - 1.69 Dec 18 2.95 .09 .07 100 384 27.10 .60 37.43 Jan 19 30.51 .67 .73 332 125 26.40 -.29 14.39
Dec 18 32.50 .14 .13 720 45 33.20 .25 40.15 Dec 18 27.50 .90 1.02 1 11 26.20 .64 31.55 Dec 18 18.50 .14 .06 30 867 20.90 .29 15.23 Dec 18 3.04 .04 .03 310 17258 25.80 .39 27.22 Jan 19 31.00 .82 .80 50 813 25.80 -.35 17.86
Dec 18 33.00 .05 .06 210 547 32.20 .11 14.34 Dec 18 28.00 .61 .58 60 47 25.70 .52 44.24 Jan 19 17.51 .83 .65 20 - 20.00 .69 13.79 Dec 18 3.05 .04 .02 300 3030 25.00 .36 23.82 Jan 19 32.00 1.24 1.05 440 1239 24.60 -.48 22.83
Dec 18 31.00 1.19 - 80 200 33.30 .70 38.06 Jan 19 30.50 .18 .18 7 60 21.60 .18 4.56 Jan 19 18.00 .53 .48 185 2898 18.90 .55 20.11 Dec 18 3.13 .01 .01 230 40279 24.20 .19 10.21 Jan 19 34.00 2.50 3.04 8 80 23.30 -.76 7.03
Dec 18 31.50 .84 .42 750 130 31.70 .60 54.23 Feb 19 28.00 1.17 1.10 40 40 21.60 .56 18.78 Feb 19 18.50 .41 .29 50 - 18.00 .44 10.40 Jan 19 2.97 .10 .09 1240 7675 21.90 .57 21.95 Jan 19 34.01 2.49 1.30 80 455 23.30 -.76 6.49
Dec 18 32.00 .56 .36 115 450 30.60 .48 58.92 Mar 19 18.00 .81 .60 9 - 19.00 .59 14.09 Jan 19 3.07 .06 .04 249 32331 20.90 .41 13.87 Feb 19 26.50 .23 .22 50 - 32.50 -.09 3.26
Dec 18 32.50 .35 .34 400 63 29.70 .35 37.02 CYBG Last Sale Price $3.57 Mar 19 18.50 .56 .40 20 330 18.40 .48 9.89 Mar 19 2.65 .34 .31 10 570 26.20 .84 1.58 Feb 19 28.01 .39 .67 30 40 30.00 -.14 5.52
Dec 18 33.00 .21 .19 110 185 29.20 .24 21.90 Jan 19 3.90 .09 .08 83 - 38.30 .31 16.40 Mar 19 3.05 .10 .08 180 2900 22.50 .51 10.56 Feb 19 29.00 .56 .57 70 81 28.50 -.20 7.86
Oil Search Last Sale Price $7.68 Mar 19 3.43 .02 .03 200 1920 21.70 .17 2.11
Dec 18 24.00 7.88 8.33 99 99 68.20 .98 3.82 Flight Centre Travel Last Sale Price $49.72 Dec 18 7.50 .32 .25 150 1194 33.20 .66 36.96 Feb 19 30.00 .79 .96 30 151 27.20 -.27 11.12
Dec 18 29.01 2.97 2.65 20 449 36.50 .89 10.20 Dec 18 47.50 2.85 2.71 11 111 34.80 .75 25.69 Dec 18 8.00 .08 .07 1080 27111 29.90 .29 21.12 Sep 19 3.24 .10 - 200 - 21.10 .46 4.11 Feb 19 30.50 .94 .98 2 159 26.60 -.31 13.24
Dec 18 30.00 2.08 1.80 50 744 32.90 .82 16.89 Dec 18 48.50 2.13 1.93 3 3 33.30 .66 36.91 Jan 19 7.75 .28 .26 130 310 26.60 .52 25.56 Treasury Wine Last Sale Price $14.66 Feb 19 31.50 1.31 - 30 270 25.70 -.41 18.55
Dec 18 30.51 1.67 1.43 685 830 31.40 .76 22.94 Dec 18 50.00 1.25 1.09 20 519 31.70 .50 50.78 Jan 19 8.00 .17 .15 305 10156 25.80 .39 15.69 Feb 19 32.50 1.79 1.16 300 704 25.00 -.52 15.79
Dec 18 31.00 1.30 1.32 177 2618 30.20 .68 30.91 Dec 18 15.00 .27 .20 321 56 32.20 .40 37.35
Dec 18 51.00 .81 .60 10 162 31.00 .38 33.03 Jan 19 8.50 .06 .04 100 - 24.70 .17 4.93 Jan 19 15.50 .34 .25 91 56 29.10 .35 15.74 Mar 19 30.00 1.33 1.95 20 394 27.50 -.29 13.20
Dec 18 31.01 1.30 1.40 700 1714 30.20 .68 31.23 Dec 18 52.00 .51 .36 7 166 30.50 .27 20.60 Feb 19 7.50 .50 .47 600 600 27.20 .64 18.78 Mar 19 31.50 2.02 2.05 200 285 26.60 -.41 19.93
Dec 18 31.50 .98 .95 420 6607 29.20 .59 42.06 Jan 19 16.00 .20 .15 200 1330 28.70 .25 9.63
Feb 19 54.00 1.21 1.02 3 - 28.80 .33 10.92 Feb 19 7.75 .36 .31 250 80 26.30 .54 21.12 Feb 19 16.00 .37 .30 55 - 30.30 .32 11.37 Apr 19 28.50 .97 1.09 150 - 28.00 -.20 7.88
Dec 18 31.51 .97 1.00 573 6784 29.20 .59 42.06 Feb 19 66.00 .04 .04 50 200 27.30 .02 .32 Mar 19 6.75 1.09 1.00 10 - 30.60 .83 6.76 Apr 19 31.00 1.90 1.83 30 4 26.30 -.37 15.31
Dec 18 32.00 .70 .70 719 9241 28.40 .49 44.93 Mar 19 14.50 1.14 1.07 15 18 32.80 .60 20.93 Jun 19 32.00 2.72 3.25 20 605 25.30 -.43 14.08
Dec 18 32.01 .70 .37 10 1825 28.40 .49 44.61 Fortescue Metals Grp Last Sale Price $4.17 OZ Min Last Sale Price $9.23 Mar 19 17.00 .28 .24 70 - 30.80 .25 6.12 Dec 19 32.00 3.85 4.10 2 137 25.10 -.44 11.04
Dec 18 32.50 .48 .51 750 21664 27.90 .39 30.91 Dec 18 3.90 .28 .29 200 200 61.30 .89 32.82 Dec 18 9.00 .41 .17 2 328 34.10 .66 38.45 Westpac Banking Last Sale Price $26.25 Mar 20 29.00 2.97 - 30 - 26.50 -.25 7.10
Dec 18 32.51 .48 .38 296 462 27.90 .39 30.91 Dec 18 4.00 .19 .17 200 600 53.60 .81 43.76 Dec 18 9.25 .26 .22 23 280 32.80 .52 56.02 Dec 18 26.00 .39 .39 10 210 25.90 .67 48.67 Jun 21 31.00 5.64 6.14 20 65 26.00 -.32 6.98
Dec 18 33.00 .33 .35 809 8900 27.50 .30 20.71 Dec 18 4.20 .06 .06 150 160 44.20 .44 120.35 Dec 18 9.26 .25 .21 70 180 32.80 .51 54.92
Dec 18 4.30 .02 .03 29 - 42.00 .22 43.76 Dec 18 26.50 .12 .09 130 526 23.00 .34 41.71 Boral Last Sale Price $5.28
Dec 18 33.01 .32 .35 168 1442 27.50 .29 20.39 Dec 18 9.50 .14 .11 306 560 32.00 .37 31.86 Dec 18 26.51 .31 .29 10 510 18.50 .44 23.95
Dec 18 33.50 .21 .22 822 5202 27.40 .21 13.38 Dec 18 4.30 .05 .07 1090 40 36.70 .33 39.79 Dec 18 9.75 .08 .06 250 1128 31.60 .23 17.58 May 19 5.00 .30 .31 40 70 27.90 -.31 11.78
Dec 18 4.40 .03 .02 1500 - 35.70 .20 19.89 Dec 18 27.00 .14 .10 3841 6388 17.90 .26 11.20
Dec 18 34.00 .14 .14 1041 16518 27.50 .15 8.60
Dec 18 4.50 .01 .01 750 - 35.10 .10 7.96
Jan 19 7.50 1.78 1.74 120 - 37.90 .94 4.10 Dec 18 27.01 .14 .10 100 3055 17.90 .26 10.81 Bank of Qld Last Sale Price $10.05
Dec 18 34.01 .13 .10 33 4236 27.50 .15 8.28 Jan 19 9.00 .53 .46 60 1340 28.10 .64 22.01 Dec 18 27.50 .06 .07 200 461 17.50 .13 4.25 Dec 18 10.00 .17 .23 10 618 22.50 -.43 34.30
Dec 18 34.51 .09 .10 157 957 27.80 .10 5.42 Dec 18 3.60 .60 .57 160 510 58.50 .89 14.59 Jan 19 9.25 .38 .34 492 486 27.40 .54 28.35
Dec 18 3.90 .33 .36 500 8218 45.50 .78 29.18 Dec 18 28.00 .02 .02 1638 4055 17.30 .05 1.54 BlueScope Steel Last Sale Price $12.55
Dec 18 35.00 .05 .04 10 4518 28.10 .07 3.19 Jan 19 9.50 .27 .23 128 - 27.00 .44 20.15 Dec 18 29.51 - .01 18 902 17.10 - .77
Dec 18 35.01 .05 .07 10 1302 28.10 .07 3.19 Dec 18 4.00 .25 .27 900 13229 42.20 .70 38.90 Jan 19 9.75 .18 .15 285 200 26.80 .34 13.80 Dec 18 12.00 .29 .40 100 445 49.70 -.31 46.86
Dec 18 4.11 .17 .17 300 890 38.50 .60 53.49 Jan 19 26.00 .82 .80 100 810 16.40 .63 14.95 Dec 18 12.25 .38 .48 80 - 48.80 -.38 61.40
Dec 18 35.50 .03 .04 1020 8896 28.50 .04 1.91 Jan 19 10.00 .13 .11 25 - 26.80 .25 9.33 Jan 19 26.50 .55 .49 350 2282 15.80 .50 14.30
Dec 18 36.00 .02 .03 130 6278 28.90 .03 1.27 Dec 18 4.20 .13 .11 1563 9071 37.60 .49 60.78 Jan 19 10.25 .08 .09 499 - 27.10 .19 5.97 Dec 18 13.25 .94 - 80 80 47.60 -.68 39.59
Jan 19 30.50 2.08 2.12 50 152 26.90 .71 16.56 Dec 18 4.21 .12 .13 15 1105 37.40 .48 55.92 Jan 19 27.00 .34 .32 14 1660 15.40 .38 8.92 Jan 19 10.00 .09 .10 6 - 46.90 -.08 4.94
Feb 19 9.50 .41 .40 9 - 29.40 .48 19.77 Jan 19 27.01 .34 .32 145 55 15.40 .37 8.79 Jan 19 10.75 .18 .22 60 110 44.10 -.14 9.88
Jan 19 31.00 1.75 1.55 25 444 26.30 .65 20.02 Dec 18 4.30 .07 .10 1809 13626 36.10 .37 36.47 Mar 19 8.75 .86 .80 20 - 29.60 .70 12.95
Jan 19 31.01 1.74 1.18 80 840 26.30 .65 20.13 Dec 18 4.31 .07 .07 200 3136 36.00 .36 36.47 Jan 19 27.50 .20 .18 63 3534 15.20 .26 5.12 Jan 19 12.50 .70 .79 50 970 39.20 -.44 38.41
Mar 19 9.25 .57 .47 300 260 28.60 .57 19.60 Jan 19 28.50 .06 .06 20 10672 15.10 .10 1.44 Jan 19 12.75 .83 .81 80 - 38.90 -.50 34.57
Jan 19 31.50 1.44 1.50 40 1003 25.70 .59 24.24 Dec 18 4.40 .04 .06 677 3449 35.00 .26 21.88 Mar 19 9.75 .36 .31 250 - 28.40 .44 12.44
Jan 19 32.00 1.17 1.18 304 1052 25.20 .53 25.21 Dec 18 4.50 .03 .03 511 6195 34.30 .17 12.16 Feb 19 27.00 .49 .48 26 332 15.60 .43 8.50 Feb 19 10.50 .22 .26 55 30 42.50 -.15 7.90
Mar 19 10.00 .29 .25 250 275 28.50 .38 9.89 Feb 19 28.50 .12 .10 64 32 14.70 .16 2.06 Feb 19 13.51 1.41 1.48 122 - 36.60 -.62 16.16
Jan 19 32.50 .93 .94 100 718 24.80 .46 20.02 Jan 19 3.60 .64 .67 50 270 41.20 .86 10.73 Jun 19 9.75 .53 .50 30 - 27.40 .50 10.03
Jan 19 32.51 .92 .73 10 634 24.80 .46 19.91 Jan 19 3.80 .46 .46 30 540 36.80 .79 14.86 Mar 19 25.50 1.51 1.46 54 54 17.20 .70 9.17 Feb 19 16.01 3.53 - 80 24 40.80 -.92 2.51
Jan 19 33.00 .72 .70 31 1387 24.40 .40 15.58 Jan 19 4.20 .20 .22 674 15671 32.20 .53 32.20 Qantas Airways Last Sale Price $5.99 Mar 19 26.51 .91 .87 101 60 16.20 .56 10.85 Brambles Last Sale Price $10.26
Jan 19 33.01 .72 .71 120 258 24.40 .40 15.58 Jan 19 4.21 .19 .20 50 287 32.20 .52 31.38 Dec 18 6.25 .05 .04 60 544 26.70 .25 16.93 Mar 19 27.00 .68 .65 101 394 15.80 .47 8.15 Dec 18 11.00 .74 .75 50 900 19.20 -1.00 .99
Jan 19 33.50 .56 .50 61 534 24.10 .33 12.01 Jan 19 4.30 .14 .15 550 29207 31.50 .45 23.95 Jan 19 5.50 .56 - 700 800 25.70 .84 8.05 Mar 19 27.50 .49 .43 56 890 15.50 .39 5.87 Feb 19 9.75 .23 .23 150 2000 24.50 -.28 10.32
Jan 19 33.51 .55 .30 30 366 24.10 .33 11.90 Jan 19 4.31 .14 .12 500 640 31.40 .44 23.12 Feb 19 5.75 .45 .52 4 100 26.70 .69 15.42 Apr 19 29.00 .21 .21 60 375 14.80 .21 2.06
Jan 19 34.00 .42 .42 1075 1801 23.90 .28 9.09 Jan 19 4.40 .11 .11 3057 5414 30.90 .37 18.17 Feb 19 6.00 .29 - 700 - 25.80 .56 22.19 Jun 19 26.50 1.18 1.12 330 490 17.00 .60 7.89 C’wlth Bank of Aust Last Sale Price $71.55
Jan 19 4.50 .08 .07 4021 7201 30.40 .30 13.21 Feb 19 6.50 .11 .12 65 - 24.60 .29 8.28 Jun 19 29.50 .23 .57 200 650 15.70 .26 1.54 Dec 18 67.00 .00 .03 500 100 25.20 - .13
Jan 19 34.01 .41 .35 72 316 23.90 .27 8.98 Dec 18 69.00 .03 .06 3000 180 23.80 -.04 3.83
Jan 19 34.50 .32 .24 145 2078 23.70 .22 6.82 Jan 19 4.70 .04 .04 18 1900 29.80 .18 6.61 May 19 6.50 .20 .22 3000 4500 24.60 .41 6.98
Jan 19 4.80 .03 .03 2200 - 29.70 .13 4.13 Jun 19 6.50 .23 .23 3000 8150 24.60 .43 6.92 Wesfarmers Last Sale Price $31.71 Dec 18 70.00 .11 .10 3150 290 23.10 -.14 14.03
Jan 19 35.00 .23 .24 530 847 23.70 .18 5.09 Dec 18 30.59 1.38 1.38 15 - 24.30 .78 16.31 Dec 18 71.00 .34 .40 40 380 22.40 -.34 43.36
Jan 19 35.50 .17 .12 250 440 23.70 .14 3.68 Jan 19 4.90 .02 .02 73 - 29.60 .09 3.30 Jun 19 6.75 .17 .18 3000 7310 24.30 .35 5.00
Jan 19 5.00 .01 .01 1000 - 29.60 .07 1.65 Dec 18 31.65 .64 .61 40 346 21.80 .55 36.77 Dec 18 72.00 .81 .71 20 212 21.80 -.61 46.55
Jan 19 35.51 .17 .11 30 360 23.70 .14 3.68 QBE Insurance Grp Last Sale Price $11.55 Dec 18 32.00 .46 .47 28 6244 21.30 .45 29.42 Dec 18 73.00 1.55 1.70 50 12 21.40 -.85 13.39
Jan 19 36.00 .13 .10 475 940 23.80 .11 2.71 Feb 19 4.30 .20 .22 400 2200 32.00 .48 21.61 Dec 18 11.00 .63 .55 150 2887 26.70 .82 14.05
Feb 19 4.31 .20 .21 200 - 31.90 .48 21.07 Dec 18 33.07 .13 .18 35 811 20.20 .19 8.31 Dec 18 63.00 .04 .06 35 1324 29.30 -.02 .99
Feb 19 32.00 1.50 1.38 100 1108 25.60 .55 21.24 Dec 18 11.25 .42 .41 175 6823 24.70 .72 21.95 Jan 19 33.43 .29 .28 28 456 17.80 .26 6.30 Dec 18 65.00 .07 .10 30 3740 26.40 -.04 1.98
Feb 19 33.00 1.04 1.05 65 674 24.80 .44 14.73 Feb 19 4.40 .16 .15 700 1175 31.40 .42 17.29 Dec 18 11.75 .14 .09 120 4347 22.20 .39 24.58
Feb 19 4.50 .13 .14 185 870 31.00 .36 13.51 Feb 19 34.49 .28 .27 18 - 18.60 .22 3.98 Dec 18 66.00 .10 .14 31 5750 24.80 -.06 2.98
Feb 19 34.00 .69 .70 160 546 24.30 .34 9.70 Dec 18 12.25 .03 .02 110 433 21.20 .11 4.39 Mar 19 33.79 .38 1.06 10 132 19.10 .36 3.77 Dec 18 66.01 .10 .09 500 705 24.80 -.06 2.98
Feb 19 34.01 .69 .59 25 1962 24.30 .34 9.70 Feb 19 4.60 .10 .11 1000 224 30.60 .30 10.27 Jan 19 11.25 .54 .45 700 603 20.10 .69 14.01
Feb 19 4.90 .04 .04 50 - 29.90 .16 4.32 Sep 19 31.29 2.00 - 750 400 20.00 .67 6.08 Dec 18 68.00 .23 .26 21 2626 21.70 -.12 6.38
Feb 19 34.50 .56 .53 10 270 24.10 .29 7.86 Jan 19 11.50 .38 .32 30 1202 19.30 .58 19.38 Dec 18 69.00 .34 .39 55 7003 20.30 -.18 9.64
Feb 19 35.00 .45 .43 15 540 24.00 .25 6.30 Mar 19 3.61 .62 .59 240 100 38.80 .80 4.53 Dec 19 34.14 1.05 .97 7 113 19.10 .50 3.18
Mar 19 4.10 .34 .33 50 250 34.20 .61 20.00 Jan 19 11.51 .37 .32 15 285 19.30 .58 19.68 Dec 18 70.00 .54 .44 290 2123 19.10 -.27 15.16
Mar 19 31.50 1.95 1.26 200 250 26.40 .60 16.12 Jan 19 12.00 .16 .14 100 360 18.40 .35 9.54 WorleyParsons Last Sale Price $14.01 Dec 18 70.01 .54 1.72 35 1950 19.10 -.27 15.16
Mar 19 33.50 1.01 .92 30 2985 24.80 .43 9.99 Mar 19 4.51 .14 .13 444 1000 32.80 .41 10.94 Feb 19 11.50 .47 .45 25 471 19.50 .59 16.39 Dec 18 13.69 .65 .40 50 - 38.50 .64 47.04
Mar 19 4.71 .10 .09 100 170 32.60 .32 7.55 Dec 18 71.00 .83 .68 210 1994 18.10 -.39 23.66
Mar 19 34.51 .61 .57 20 - 24.50 .35 6.03 Feb 19 11.75 .34 .25 150 56 19.10 .50 13.46 Dec 18 14.18 .38 .24 200 - 37.20 .47 54.28 Dec 18 71.01 .84 .85 70 1153 18.10 -.39 23.81
Mar 19 35.01 .51 .40 25 794 24.50 .31 5.04 Jun 19 5.01 .12 .11 300 - 31.00 .30 4.86 Jan 19 14.06 .68 .51 40 - 32.30 .54 33.18
Jun 21 4.20 .65 .64 31 32 35.30 .66 6.08 Apr 19 11.50 .59 - 850 - 21.40 .61 12.02 Dec 18 72.00 1.28 1.00 81 1890 17.30 -.54 23.66
Mar 19 35.50 .48 .42 120 925 24.50 .28 4.80 Jan 19 14.32 .56 .45 10 - 32.00 .48 27.28 Dec 18 74.00 2.65 2.71 55 893 16.30 -.84 5.67
Mar 19 36.01 .35 .33 40 359 24.50 .24 3.51 GPT Grp Last Sale Price $5.37 Ramsay Health Care Last Sale Price $54.76 Jan 19 15.31 .24 .23 98 73 31.60 .27 11.80
Dec 18 57.00 .31 .29 4 - 22.20 .22 11.48 Dec 18 79.01 7.41 8.56 55 258 15.10 -1.00 -
Mar 19 40.00 .07 .06 120 320 24.20 .07 .69 Feb 19 5.25 .20 .16 300 - 17.30 .68 6.29 Jan 19 65.00 .25 .42 100 661 20.40 -.08 2.41
Rio Tinto Last Sale Price $74.99 Woolworths Grp Last Sale Price $29.15
Boral Last Sale Price $5.28 Harvey Norman Last Sale Price $3.18 Dec 18 27.91 1.36 .56 107 4609 20.50 .86 8.70 Jan 19 65.01 .25 .26 130 335 20.40 -.08 2.41
Jan 19 5.50 .13 .10 50 200 26.90 .39 16.96 Mar 19 3.35 .12 .10 200 - 24.80 .43 11.38 Dec 18 74.00 1.49 .81 160 181 33.60 .68 60.84 Jan 19 66.00 .33 1.41 100 1134 19.50 -.11 3.18
Dec 18 76.00 .42 .52 240 255 30.20 .32 51.11 Dec 18 28.90 .59 .47 30 3285 17.80 .62 24.00
Feb 19 5.00 .47 .45 20 - 30.70 .71 16.22 Jan 19 28.40 1.20 1.18 100 332 16.40 .72 10.63 Jan 19 67.00 .43 .30 280 830 18.60 -.14 4.14
Feb 19 5.50 .20 .17 50 - 28.60 .44 17.07 Insurance Aust Grp Last Sale Price $7.26 Dec 18 77.00 .17 .17 270 491 29.30 .17 20.69 Jan 19 68.00 .56 .58 320 993 17.80 -.18 5.44
Dec 18 6.92 .41 .22 300 900 30.60 .79 19.55 Dec 18 78.00 .06 .09 220 130 28.80 .07 7.30 Jan 19 28.90 .87 .89 120 1240 15.80 .62 14.65
Bank of Qld Last Sale Price $10.05 Feb 19 30.89 .28 .27 20 3387 15.20 .27 4.25 Jan 19 69.00 .76 .63 160 1780 17.00 -.24 7.27
Jan 19 7.66 .08 .07 100 5525 19.60 .28 7.59 Dec 18 75.00 1.39 1.10 160 238 27.90 .52 61.51 Jan 19 70.00 1.01 .85 250 1544 16.30 -.31 9.77
Dec 18 10.25 .10 .09 100 200 21.50 .37 21.19 Dec 18 76.00 .92 .90 80 20 27.10 .41 40.71 Mar 19 27.91 1.65 1.97 97 65 17.40 .75 4.37
Dec 18 10.51 .04 .04 80 327 20.70 .18 8.07 IOOF Hldgs Last Sale Price $7.18 Mar 19 28.40 1.49 1.45 20 725 16.90 .70 7.99 Jan 19 70.01 1.01 .92 30 810 16.30 -.31 9.72
Dec 18 7.00 .30 .23 50 2623 32.40 .67 35.30 Dec 18 77.00 .57 - 1000 150 26.60 .29 25.22 Jan 19 71.00 1.36 1.28 20 425 15.80 -.40 13.09
Feb 19 10.50 .17 .14 59 - 17.80 .37 7.85 Dec 18 79.00 .19 - 1000 - 26.20 .13 8.41 Mar 19 28.91 1.04 .95 7 999 16.50 .63 8.69
Dec 18 7.50 .06 .05 100 2935 27.60 .26 16.95 Jun 19 28.90 1.46 1.40 20 2000 15.90 .66 7.32 Jan 19 72.00 1.80 1.58 5 1173 15.30 -.50 13.04
BlueScope Steel Last Sale Price $12.55 Jan 19 7.50 .13 .12 70 510 22.90 .36 12.47 Dec 18 73.00 3.00 2.98 7 328 28.30 .70 27.45 Feb 19 64.00 .61 .53 30 40 20.20 -.09 3.84
Dec 18 12.00 .85 .65 49 1937 49.90 .69 48.47 Dec 18 74.00 2.32 2.20 40 1092 27.30 .62 35.96 Sep 19 27.91 2.01 - 10 20 16.10 .76 3.24 Feb 19 67.00 1.16 1.10 105 111 18.00 -.17 7.27
Dec 18 12.50 .55 .37 225 798 47.80 .55 79.98 Iluka Res Last Sale Price $8.19 Dec 18 74.01 2.31 1.61 45 829 27.30 .62 36.10 Woodside Pet Last Sale Price $32.16 Feb 19 67.01 1.15 1.15 15 - 18.00 -.17 7.24
Dec 18 12.75 .42 .28 10 10 47.10 .47 68.67 Dec 18 7.75 .55 .32 100 132 38.40 .77 26.00 Dec 18 75.00 1.73 1.80 102 2725 26.50 .53 46.78 Dec 18 30.35 2.07 1.69 150 - 32.00 .82 16.39 Feb 19 69.00 1.79 1.62 100 237 16.80 -.26 11.27
Dec 18 13.25 .24 .16 110 110 46.30 .32 38.78 Dec 18 8.50 .12 .10 2 233 33.80 .33 29.71 Dec 18 76.00 1.25 1.24 148 1097 25.90 .44 33.67 Dec 18 31.35 1.28 1.05 60 45 29.50 .68 29.95 Feb 19 70.00 2.22 2.25 10 10 16.30 -.33 13.98
Dec 18 14.51 .04 .04 110 167 46.90 .09 7.27 Jan 19 8.25 .37 .32 100 630 31.60 .53 31.11 Dec 18 76.01 1.24 1.21 5 2292 25.90 .43 33.53 Feb 19 72.00 3.32 5.62 148 90 15.50 -.48 18.08
Jan 19 8.50 .27 .26 76 353 31.00 .43 22.28 Dec 18 31.85 .96 .78 14 2530 28.50 .59 41.30
Jan 19 12.25 .92 .76 140 190 39.80 .61 34.02 Dec 18 77.00 .86 .87 192 2501 25.40 .34 23.39 Dec 18 32.34 .70 .35 250 682 27.90 .49 44.14 Jun 19 72.00 4.40 4.10 5 77 16.20 -.44 9.73
Jan 19 12.50 .78 .72 50 320 39.30 .56 40.06 Incitec Pivot Last Sale Price $3.79 Dec 18 78.00 .58 .64 206 1339 25.10 .26 15.68 Dec 18 32.35 .69 .64 301 344 27.90 .49 43.51 Jun 21 68.00 8.46 8.80 30 66 16.00 -.27 4.65
Jan 19 13.75 .30 .25 140 10 37.60 .30 16.46 Dec 18 4.00 .03 .03 120 1500 30.90 .23 16.05 Dec 18 79.00 .38 .25 200 1753 24.90 .19 10.14 Dec 18 32.84 .48 .44 393 3997 27.40 .39 30.58
Feb 19 12.25 1.06 .85 6 84 37.80 .62 27.29 Jan 19 3.90 .10 .12 10 520 26.10 .44 19.08 Dec 18 79.01 .38 .35 35 174 24.90 .19 10.14 Coca-Cola Amatil Last Sale Price $8.75
Dec 18 32.85 .48 .44 30 136 27.40 .39 30.27 Dec 18 8.00 .03 .04 3 101 33.70 -.10 6.95
Feb 19 13.00 .69 .55 45 - 36.80 .48 24.77 Feb 19 3.90 .20 .18 2000 - 33.40 .49 23.18 Dec 18 83.00 .06 .06 35 3613 25.30 .04 1.49 Dec 18 33.34 .33 .31 413 719 27.30 .30 20.49
Feb 19 13.50 .50 - 30 - 36.20 .39 17.95 Dec 18 83.01 .06 .08 35 746 25.30 .04 1.49 Dec 18 9.00 .35 .36 3 228 27.80 -.66 24.33
Feb 19 4.00 .15 .14 200 500 32.80 .42 18.43 Dec 18 33.84 .21 .20 21 1161 27.40 .22 13.56 Dec 18 10.25 1.50 1.52 15 39 32.50 -1.00 -
Feb 19 14.00 .36 - 40 20 35.80 .31 12.93 Dec 18 85.00 .02 .27 38 1497 25.70 .01 .54 Dec 18 34.34 .14 .13 150 1428 27.80 .15 9.14
Feb 19 14.25 .30 - 40 - 35.70 .27 10.77 James Hardie Ind Last Sale Price $16.15 Dec 18 86.00 .01 .17 38 715 25.90 - .27 Feb 19 8.00 .17 .11 10 - 28.90 -.21 8.50
Jan 19 20.00 .03 .03 11 74 31.10 .05 1.07 Dec 18 34.83 .10 .08 150 1078 28.50 .11 5.99 Jun 19 9.50 1.04 1.01 10 - 15.50 -.81 5.84
Apr 19 11.00 2.09 1.96 10 - 39.30 .77 11.06 Dec 18 86.01 .01 .06 100 429 25.90 - .27 Dec 18 36.33 .04 .03 250 1342 32.00 .05 2.21
Jun 19 12.00 1.63 1.46 30 - 35.70 .66 15.17 Lendlease Grp Last Sale Price $13.14 Jan 19 73.00 4.00 3.90 10 125 24.90 .66 18.46 Jun 19 12.76 4.12 4.00 5 15 17.40 -1.00 2.12
Dec 18 38.81 .01 .02 10 584 39.10 .02 .95
Brambles Last Sale Price $10.26 Dec 18 13.00 .48 .36 1 3 36.10 .58 53.24 Jan 19 75.01 2.79 2.83 5 5 23.90 .55 25.58
Jan 19 30.00 2.67 - 124 - 26.50 .80 10.92 Cimic Grp Last Sale Price $42.25
Dec 18 13.75 .17 .14 200 3782 35.10 .30 27.01 Jan 19 76.00 2.29 2.30 25 42 23.50 .49 21.03 Dec 18 43.01 1.41 1.34 100 100 27.10 -.60 30.96
Dec 18 10.75 .04 .06 40 4311 22.40 .19 8.89 Jan 19 77.00 1.85 1.80 12 130 23.20 .44 16.99 Jan 19 31.00 1.91 1.63 40 5 25.00 .70 16.06
Dec 18 14.00 .12 .12 120 569 35.10 .22 17.75 Jan 19 32.00 1.28 1.27 84 72 23.90 .58 23.98 Dec 18 49.00 6.75 6.75 60 60 25.30 -1.00 -
C’wlth Bank of Aust Last Sale Price $71.55 Jan 19 13.25 .59 .56 20 25 31.70 .52 30.92 Jan 19 78.00 1.47 1.57 30 176 22.90 .38 13.50
Coles Grp Last Sale Price $11.62
Dec 18 72.00 .33 .44 37 110 19.80 .38 41.45 Jan 19 13.50 .47 .42 50 224 31.30 .46 24.90 Jan 19 78.01 1.47 1.47 3 130 22.90 .38 13.45 Jan 19 32.50 1.02 .96 140 138 23.50 .51 21.95
Dec 18 73.00 .09 .11 3160 2619 19.50 .14 10.84 Jan 19 79.00 1.15 1.18 43 99 22.70 .32 10.56 Jan 19 34.00 .47 .45 81 399 22.80 .31 10.06 Dec 18 10.50 .01 .03 80 - 29.40 -.05 2.62
Jan 19 13.75 .38 .31 68 180 31.10 .40 19.92 Dec 18 10.75 .04 .05 3250 - 28.50 -.09 6.11
Dec 18 74.00 .01 .06 3000 100 19.50 .03 1.91 Jan 19 14.00 .30 .32 400 729 31.00 .34 15.99 Jan 19 80.00 .90 .93 11 1707 22.60 .27 8.22 Jan 19 34.50 .35 .32 17 70 22.70 .25 7.49
Dec 18 75.00 .05 .05 80 200 17.80 .06 2.32 Jan 19 81.00 .69 .69 50 885 22.50 .22 6.34 Jan 19 35.50 .20 .18 50 244 22.80 .16 4.18 Jan 19 10.50 .07 .11 30 - 25.70 -.12 4.45
Feb 19 14.51 .31 .24 48 - 31.00 .30 10.63 Jun 19 11.01 .41 .45 80 - 21.40 -.28 6.22
Dec 18 69.00 2.95 3.17 20 1139 20.50 .82 11.34 Mar 19 14.76 .34 .33 144 - 33.00 .33 8.02 Jan 19 82.00 .53 .39 140 544 22.40 .18 4.82 Feb 19 33.00 1.11 .93 44 40 23.60 .48 15.55
Dec 18 69.01 2.94 3.35 35 364 20.50 .82 11.34 Jun 19 14.00 .86 .79 25 145 33.30 .50 11.61 Jan 19 87.00 .12 .11 100 725 22.60 .05 1.10 Feb 19 34.00 .73 .69 10 1026 23.10 .37 10.30 CSL Last Sale Price $183.49
Dec 18 70.00 2.15 2.23 36 1048 19.30 .73 16.86 Sep 19 13.00 1.50 1.45 100 450 34.80 .63 12.63 Feb 19 76.00 3.05 3.10 30 42 24.00 .52 18.33 Mar 19 32.85 1.12 1.09 20 167 24.00 .52 10.96 Dec 18 150.01 .14 .10 500 20 46.50 -.02 1.49
Dec 18 71.00 1.45 1.64 2 1634 18.30 .61 25.36 Feb 19 90.00 .20 .17 90 150 23.40 .07 1.17 Mar 19 33.85 .78 .64 20 127 23.50 .43 7.63 Dec 18 156.00 .27 .30 8 413 43.50 -.04 2.93
Dec 18 71.01 1.44 1.70 10 1068 18.30 .61 25.51 Medibank Private Last Sale Price $2.44 Mar 19 78.01 2.08 1.55 45 249 24.50 .47 8.73 Mar 19 34.35 .65 .58 66 41 23.30 .38 6.31 Dec 18 162.00 .45 .47 15 553 39.20 -.06 4.92
Dec 18 72.00 .89 1.07 312 5961 17.50 .47 25.22 Dec 18 2.50 .04 .03 500 - 29.40 .38 33.24 Mar 19 80.00 1.97 1.90 5 412 24.10 .39 8.27 Jun 19 35.83 .77 .56 15 1779 22.60 .36 4.22 Dec 18 164.00 .53 .45 10 746 37.80 -.07 5.86
Dec 18 73.00 .49 .55 402 6953 16.90 .32 14.03 Jan 19 2.50 .06 .06 6 - 22.80 .44 16.93 Mar 19 81.00 1.68 1.60 25 599 24.00 .36 7.03 Sep 19 36.83 .74 1.08 13 95 22.80 .37 2.82 Dec 18 166.00 .65 .72 100 224 36.40 -.09 7.18
Dec 18 73.01 .49 .53 150 615 16.90 .32 13.89 Macq Grp Last Sale Price $117.61 Mar 19 94.00 .19 .18 30 338 24.70 .08 .80 Sep 19 37.33 .66 .73 31 188 22.70 .35 2.49 Dec 18 168.00 .79 .85 100 1864 35.20 -.11 8.73
Dec 18 74.00 .24 .26 155 10824 16.40 .20 6.94 Dec 18 84.01 33.67 33.40 6 168 56.30 1.00 1.21 Mar 19 97.00 .12 .11 120 618 25.20 .05 .48 Dec 19 35.83 1.21 1.01 18 267 22.20 .48 3.58 Dec 18 170.00 .97 1.16 375 1264 33.90 -.13 10.77
Dec 18 74.01 .24 .31 55 2050 16.40 .19 6.94 Dec 18 100.00 17.76 17.71 30 37 38.40 .98 2.59 Jun 19 73.00 5.93 - 50 310 24.90 .66 9.28 Dec 19 36.82 .97 - 17 - 22.00 .37 2.88 Dec 18 172.00 1.22 1.17 105 882 32.80 -.16 13.43
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 18 174.00 1.50 2.75 105 1046 31.70 -.20 16.63 Jan 19 108.00 .77 .95 10 250 22.80 -.13 4.51 South32 Last Sale Price $3.32 Dec 18 5925 .01 .02 25 894 16.50 - - Dec 18 5000 .01 .01 10 430 36.20 - -
Dec 18 176.00 1.89 1.75 141 716 30.70 -.24 20.83 Jan 19 110.00 1.04 1.72 45 286 21.90 -.17 6.12 Dec 18 3.06 .02 .03 20 1263 36.90 -.14 12.22 Dec 18 5950 .01 .01 147 227 16.80 - - Dec 18 5050 .01 .01 100 - 34.40 - -
Dec 18 184.00 4.57 4.68 33 1336 27.60 -.49 44.87 Jan 19 114.00 1.92 1.92 14 58 20.30 -.30 11.24 Dec 18 3.27 .07 .10 300 2285 35.60 -.39 45.81 Dec 18 5650 1.40 - 17 77 16.30 - - Dec 18 5400 .04 .04 20 - 23.00 - -
Dec 18 188.01 6.79 7.75 300 900 26.50 -.64 25.09 Jan 19 114.01 1.92 3.75 20 20 20.30 -.30 11.24 Jan 19 3.30 .14 .15 1000 1000 31.50 -.43 30.08 Dec 18 5675 1.20 1.13 50 22 15.80 - - Dec 18 5500 .06 .23 1 225 20.20 - -
Dec 18 190.01 8.14 8.05 12 584 26.10 -.72 17.96 Jan 19 118.00 3.44 3.40 150 338 19.10 -.47 17.86 Jun 19 3.06 .21 .20 100 100 33.20 -.29 11.15 Dec 18 5700 1.00 .60 20 338 15.30 - - Dec 18 5525 .07 .11 2 199 19.50 - -
Dec 18 192.00 9.65 11.79 5 300 25.80 -.78 12.60 Jan 19 120.00 4.49 4.50 12 33 18.50 -.57 12.30 Dec 18 5725 .82 .80 24 1049 14.90 - - Dec 18 5550 .09 .09 55 152 18.80 - -
Dec 18 200.01 16.66 17.40 3 984 25.50 -.97 1.49 Feb 19 108.00 1.47 1.42 90 100 23.50 -.18 5.61 Seek Last Sale Price $18.91 Dec 18 5750 .66 .62 90 332 14.50 - - Dec 18 5600 .13 .13 11 343 17.60 - -
Dec 18 202.00 18.61 7.65 5 90 25.60 -1.00 1.16 Feb 19 118.01 4.45 4.50 6 - 20.50 -.46 15.52 Jan 19 18.00 .28 .30 5 8 23.60 -.25 10.38 Dec 18 5775 .52 .48 13 290 14.10 - - Dec 18 5625 .16 .16 11 234 17.10 - -
Jan 19 166.01 1.81 - 3 - 29.20 -.15 6.81 Mar 19 116.00 4.50 4.58 65 110 21.20 -.39 12.05 Sims Metal Mgmt Last Sale Price $11.24 Dec 18 5800 .40 .33 29 163 13.80 - - Dec 18 5650 .20 .20 11 250 16.50 - -
Jan 19 168.00 2.09 2.25 70 159 28.50 -.17 7.84 Apr 19 116.00 4.96 4.83 12 - 21.00 -.39 10.85 Dec 18 11.25 .33 .32 100 20 33.70 -.48 56.83 Dec 18 5825 .30 .27 75 115 13.70 - - Dec 18 5675 .24 .29 2 1116 16.10 - -
Jan 19 170.00 2.44 5.06 60 1529 27.80 -.20 9.16 Dec 18 5850 .22 .21 341 120 13.50 - - Dec 18 5700 .30 .29 43 877 15.60 - -
Jan 19 174.00 3.27 3.05 43 100 26.60 -.26 12.29 Metcash Last Sale Price $2.63 Stockland Last Sale Price $3.75 Dec 18 5875 .16 .15 253 202 13.50 - -
Jan 19 178.00 4.41 4.58 3 180 25.60 -.33 16.53 Dec 18 2.70 .17 .13 40 735 35.60 -.61 77.10 Jan 19 3.60 .06 .09 200 - 13.00 -.16 11.02 Dec 18 5900 .11 .10 38 679 13.50 - - Dec 18 5750 .47 .47 35 351 14.80 - -
Jan 19 180.00 5.07 5.29 1 126 25.10 -.37 19.03 Jan 19 2.60 .14 .18 40 80 30.40 -.42 35.35 Dec 18 5925 .08 .06 1 399 13.60 - - Dec 18 5775 .57 - 10 70 14.50 - -
May 19 2.60 .21 .25 38 - 28.70 -.40 16.67 Sonic Healthcare Last Sale Price $22.64 Dec 18 5800 .70 .74 20 424 14.20 - -
Jan 19 182.00 5.89 6.00 22 223 24.70 -.42 22.13 Dec 18 21.50 .06 .07 1442 10 20.20 -.10 4.93 Dec 18 6025 .02 - 1 - 14.10 - -
Jan 19 184.00 6.77 5.80 100 8 24.30 -.47 23.50 National Aust Bank Last Sale Price $24.61 Dec 18 1.00 57.70 57.22 5 20 - - - Dec 18 5825 .85 - 15 123 14.00 - -
Dec 18 22.00 .14 .10 100 822 19.40 -.22 12.09 Dec 18 4900 .01 .02 549 2736 32.40 - -
Jan 19 186.01 7.72 - 100 7 24.00 -.52 19.54 Dec 18 24.30 .09 .07 130 - 23.20 -.26 31.52 Dec 18 23.01 .56 - 100 - 17.80 -.64 16.57 Dec 18 5600 1.92 1.53 2 1094 16.20 - -
Jan 19 190.01 10.00 10.45 10 344 23.40 -.62 13.06 Dec 18 24.78 .31 .16 60 190 23.90 -.61 51.91 Feb 19 21.50 .31 .30 20 - 18.80 -.23 6.17 Dec 18 5650 1.51 1.39 31 1588 15.30 - - Dec 18 5000 .02 .02 1000 10027 30.10 - -
Feb 19 178.00 6.13 6.49 7 5 26.30 -.35 15.05 Dec 18 25.25 .68 - 40 50 25.90 -.86 14.83 Dec 18 5675 1.31 1.32 20 435 15.00 - - Dec 18 5100 .02 .06 50 13189 27.60 - -
Feb 19 180.00 6.87 7.02 6 - 25.90 -.38 16.87 Dec 18 24.30 .24 .24 80 4462 18.00 -.34 19.78
Santos Last Sale Price $6.00 Dec 18 5700 1.13 1.06 324 6563 14.60 - - Dec 18 5150 .03 .05 4 3411 26.30 - -
Feb 19 196.00 15.76 - 5 10 24.20 -.69 7.97 Dec 18 4.80 .00 .01 15 1310 49.30 -.01 1.35 Dec 18 5725 .96 .92 121 2368 14.30 - - Dec 18 5200 .03 .07 119 13047 25.00 - -
Dec 18 25.26 .79 .78 15 4723 18.10 -.73 11.12 Dec 18 5.25 .02 .02 50 475 45.00 -.07 6.76
Feb 19 196.01 15.63 16.15 3 - 24.20 -.69 7.65 Dec 18 26.22 1.63 .95 150 562 19.60 -.97 1.24 Dec 18 5750 .80 .79 375 7022 14.00 - - Dec 18 5250 .04 .07 18 6006 23.80 - -
Mar 19 178.01 7.89 6.80 300 25 25.70 -.35 13.54 Dec 18 5.50 .05 .08 15 2290 43.20 -.16 16.90 Dec 18 5775 .66 .65 309 1103 13.70 - - Dec 18 5275 .04 .10 20 1949 23.10 - -
Dec 18 27.49 2.87 2.50 150 570 24.10 -1.00 - Dec 18 6.25 .37 .44 100 3040 42.50 -.65 40.56
May 19 164.00 5.48 5.79 10 - 27.20 -.21 6.09 Dec 18 33.27 8.63 8.63 3 132 16.70 -1.00 - Dec 18 5800 .54 .53 417 5768 13.50 - - Dec 18 5400 .07 .07 474 10888 20.20 - -
Jan 19 5.25 .06 .14 450 120 35.60 -.13 6.89 Dec 18 5825 .43 .42 110 1403 13.30 - - Dec 18 5425 .08 .26 40 984 19.60 - -
Caltex Aust Last Sale Price $27.96 Jan 19 24.00 .34 .31 20 2215 16.80 -.30 9.37 Feb 19 5.50 .17 .20 100 1000 34.40 -.25 12.39 Dec 18 5850 .34 .33 1686 7140 13.20 - -
Dec 18 27.00 .21 .21 3 541 24.40 -.23 15.59 Jan 19 24.01 .34 .32 100 115 16.80 -.30 9.51 Dec 18 5450 .09 .10 310 8563 19.10 - -
Mar 19 5.51 .23 - 450 - 33.70 -.27 12.32 Dec 18 5875 .26 .25 211 8242 13.00 - - Dec 18 5500 .11 .13 211 10816 18.00 - -
Jan 19 27.00 .47 .46 200 - 21.40 -.29 11.45 Jan 19 24.50 .52 .50 15 659 16.20 -.42 14.55
Jan 19 29.50 1.85 1.86 10 266 21.50 -.73 7.76 Jan 19 25.01 .78 .71 100 831 15.90 -.57 10.49 Suncorp Grp Last Sale Price $13.55 Dec 18 5900 .20 .19 127 4132 13.00 - - Dec 18 5525 .13 .15 10 2590 17.60 - -
Jan 19 28.00 3.40 2.69 5 115 20.50 -1.00 .28 Jan 19 12.19 .04 .06 4 4 21.60 -.08 2.29 Dec 18 5925 .15 .14 177 2486 12.90 - - Dec 18 5550 .15 .17 36 3107 17.10 - -
CYBG Last Sale Price $3.57 Jan 19 31.51 6.84 6.83 55 99 31.60 -1.00 - Jan 19 12.68 .10 .10 100 23 20.10 -.16 5.08 Dec 18 5950 .11 .12 521 5378 12.90 - - Dec 18 5575 .18 .20 43 3650 16.60 - -
Dec 18 3.50 .10 .10 40 60 44.70 -.39 59.64 Jan 19 13.18 .20 .22 19 249 18.60 -.30 10.42 Dec 18 5975 .09 .09 97 3123 13.00 - - Dec 18 5600 .21 .24 9023 20774 16.20 - -
Feb 19 24.00 .47 .44 70 444 17.00 -.32 8.61
Flight Centre Travel Last Sale Price $49.72 Mar 19 28.00 3.41 4.38 15 252 16.50 -1.00 .26 Jan 19 13.43 .29 .34 15 415 17.90 -.40 14.99 Dec 18 6000 .06 .06 260 8489 13.00 - - Dec 18 5625 .25 .28 102 1594 15.70 - -
Dec 18 48.01 .69 .74 5 25 33.00 -.29 27.94 Mar 19 31.51 6.72 6.51 100 1350 19.20 -1.00 - Feb 19 13.00 .34 .33 20 - 18.70 -.26 11.31 Dec 18 6025 .05 .04 45 1912 13.10 - - Dec 18 5650 .30 .29 146 6770 15.30 - -
Dec 18 49.00 1.02 1.10 50 198 32.20 -.39 41.60 Mar 19 14.17 1.09 1.13 525 824 17.00 -.65 10.91 Dec 18 6050 .04 .04 214 3748 13.30 - -
Jun 19 23.01 .84 .81 15 150 17.80 -.22 6.02 Dec 18 6075 .03 .03 133 1653 13.40 - - Dec 18 5675 .35 .36 2467 3958 14.90 - -
Dec 18 53.01 3.64 3.85 5 215 33.40 -.80 14.27 Jun 19 27.50 3.72 3.63 1 154 14.40 -1.00 5.95 Sydney Airport Last Sale Price $6.84 Dec 18 5700 .42 .45 380 10256 14.60 - -
Jan 19 46.00 .80 .83 1 110 30.70 -.21 11.08 Dec 18 6100 .02 .03 62 8401 13.60 - -
Jun 19 27.51 3.68 - 20 - 14.40 -1.00 5.59 Feb 19 6.75 .27 .43 200 40 17.90 -.38 17.46 Dec 18 6125 .01 .02 55 2534 13.80 - - Dec 18 5725 .50 .50 110 1882 14.20 - -
Feb 19 46.50 1.46 1.49 3 - 31.60 -.27 13.19 Dec 19 24.00 2.00 2.05 4 111 16.10 -.33 7.77 Feb 19 7.00 .42 .65 479 717 17.60 -.57 17.46 Dec 18 5750 .59 .59 1804 7903 13.90 - -
Feb 19 48.00 1.96 1.95 50 70 30.80 -.35 17.76 Dec 18 6150 .01 .02 15 6921 14.00 - -
Newcrest Min Last Sale Price $20.46 Telstra Corp Last Sale Price $2.98 Dec 18 6225 .01 .01 62 1615 14.40 - - Dec 18 5775 .70 .74 20 7348 13.60 - -
Fortescue Metals Grp Last Sale Price $4.17 Dec 18 20.00 .07 .07 180 10 30.40 -.20 28.99 Dec 18 2.84 .01 .03 1000 6700 22.50 -.14 6.80 Jan 19 5650 1.78 1.72 5 344 13.70 - - Dec 18 5800 .82 .86 107 9557 13.40 - -
Dec 18 4.10 .03 .04 270 - 40.30 -.31 65.65 Dec 18 20.50 .26 .18 27 - 32.00 -.52 95.89 Dec 18 2.85 .01 .03 500 4850 22.30 -.16 10.21 Jan 19 5725 1.27 1.26 23 164 13.00 - - Dec 18 5850 1.12 1.76 4 12043 13.00 - -
Dec 18 4.10 .07 .07 200 - 38.10 -.37 55.70 Dec 18 19.00 .03 .03 100 - 29.50 -.06 4.05 Dec 18 2.94 .04 .04 119 7501 21.10 -.36 23.82 Jan 19 5750 1.12 1.11 299 186 12.80 - - Dec 18 5875 1.29 2.06 4 4977 12.90 - -
Dec 18 4.20 .12 .09 200 - 36.90 -.53 67.64 Dec 18 19.50 .07 .06 300 - 28.30 -.14 12.16 Dec 18 3.05 .10 .10 200 3949 20.00 -.69 17.01 Jan 19 5775 .98 .68 10 179 12.60 - - Dec 18 5900 1.48 1.49 28 10758 12.80 - -
Dec 18 3.60 .01 .01 250 3630 45.00 -.06 4.86 Dec 18 19.00 .05 .07 2135 2398 26.60 -.09 4.96 Dec 18 3.62 .64 - 95 575 26.90 -1.00 - Jan 19 5800 .85 .84 62 1027 12.40 - - Dec 18 5975 2.12 2.17 5 694 13.00 - -
Dec 18 3.70 .02 .04 50 15100 43.60 -.09 9.73 Dec 18 19.50 .12 .12 440 1777 26.20 -.18 11.89 Dec 18 4.02 1.03 .82 95 4910 31.90 -1.00 - Jan 19 5825 .73 .50 10 202 12.30 - - Dec 18 6000 2.35 2.38 5 6040 13.20 - -
Dec 18 3.80 .03 .04 10 6865 41.90 -.14 14.59 Dec 18 20.00 .25 .21 25 2492 25.90 -.32 24.78 Dec 18 4.22 1.24 1.25 100 1550 30.70 -1.00 - Jan 19 5850 .63 .54 77 199 12.10 - - Dec 18 6350 5.79 2.40 10 195 18.50 - -
Dec 18 3.90 .04 .04 250 9174 39.90 -.20 21.88 Dec 18 20.50 .47 .45 150 1952 25.80 -.49 42.62 Dec 18 4.51 1.52 1.54 100 1180 26.80 -1.00 - Jan 19 5875 .53 .53 22 161 12.00 - - Jan 19 3950 .01 .01 100 55 41.10 - -
Dec 18 4.00 .07 .06 290 10414 37.70 -.28 31.61 Dec 18 21.50 1.16 1.35 60 205 26.50 -.80 11.89 Dec 18 5.39 2.40 2.44 12 485 69.60 -1.00 - Jan 19 5900 .45 .45 4969 360 11.90 - - Jan 19 4300 .02 .02 30 - 35.40 - -
Dec 18 4.01 .07 .07 100 5807 37.50 -.29 31.61 Feb 19 2.90 .08 .10 1000 1200 22.20 -.34 12.10 Jan 19 5925 .38 .35 63 693 11.80 - - Jan 19 4400 .02 .02 30 60 33.40 - -
Dec 18 4.10 .10 .09 230 3651 35.40 -.39 46.20 Jan 19 19.00 .19 .20 120 475 23.70 -.17 6.40
Jan 19 19.50 .30 .31 116 14139 23.10 -.25 10.27 Mar 19 2.94 .14 .14 140 1500 20.60 -.39 14.25 Jan 19 5950 .31 .31 75 335 11.70 - - Jan 19 4700 .03 .04 86 1192 27.80 - -
Dec 18 4.11 .10 .08 250 1002 35.20 -.40 46.20 Mar 19 4.22 1.27 1.27 100 62 18.80 -1.00 3.70 Jan 19 5975 .26 .25 1621 143 11.70 - -
Dec 18 4.20 .14 .12 450 3775 33.20 -.51 51.06 Jan 19 20.00 .47 .45 200 937 22.60 -.35 15.65 Jan 19 4850 .04 .05 25 85 25.20 - -
Jan 19 20.01 .47 .45 10 290 22.60 -.35 15.65 Mar 19 4.51 1.56 1.56 100 1940 20.20 -1.00 3.17 Jan 19 6000 .21 .21 268 547 11.60 - - Jan 19 5050 .07 .08 1 2181 21.80 - -
Dec 18 4.30 .19 .19 173 3335 31.60 -.65 29.18 Jan 19 6025 .17 .12 25 433 11.60 - -
Dec 18 4.51 .35 .32 20 4898 31.10 -.88 7.29 Jan 19 21.00 .97 .96 30 190 22.30 -.58 14.47 Treasury Wine Last Sale Price $14.66 Jan 19 5100 .08 .08 40 357 21.00 - -
Jan 19 23.00 2.60 2.54 18 18 23.90 -.95 1.85 Jan 19 6050 .14 .14 59 976 11.60 - - Jan 19 5250 .12 .18 45 950 18.70 - -
Jan 19 4.00 .13 .12 3060 4405 33.40 -.33 21.47 Feb 19 14.00 .56 .59 4 8 32.60 -.33 17.21 Jan 19 6075 .12 .09 8 1823 11.60 - -
Jan 19 4.10 .17 .14 750 600 32.20 -.40 27.25 Feb 19 19.00 .34 .32 70 100 24.60 -.21 7.38 Jan 19 5300 .14 .15 60 863 17.90 - -
Jan 19 4.21 .21 .19 500 205 30.90 -.49 28.08 Feb 19 20.00 .65 .63 50 206 23.50 -.36 14.21 Westpac Banking Last Sale Price $26.25 Jan 19 6100 .10 .10 210 1590 11.60 - - Jan 19 5350 .17 .27 13 2998 17.20 - -
Jun 19 21.50 2.00 - 100 - 23.90 -.54 8.32 Dec 18 26.00 .10 .22 90 91 21.80 -.30 36.50 Jan 19 6125 .08 .08 107 443 11.70 - -
Feb 19 3.80 .12 .11 25 430 35.60 -.24 12.43 Dec 18 25.50 .09 .23 300 309 19.60 -.17 10.74 Jan 19 6150 .06 .06 230 588 11.70 - - Jan 19 5400 .21 .22 1965 748 16.60 - -
Feb 19 4.00 .17 .17 229 2665 33.60 -.34 18.91 Sep 19 20.50 1.73 1.69 6 - 24.00 -.41 10.09 Jan 19 5425 .23 .23 1 392 16.20 - -
Dec 18 26.50 .47 - 90 - 19.50 -.60 28.44 Jan 19 6200 .04 .05 40 901 11.90 - -
Mar 19 4.20 .35 .33 500 2150 31.30 -.45 24.15 Origin Energy Last Sale Price $6.87 Dec 18 24.00 .02 .04 300 1146 23.60 -.03 1.54 Jan 19 6225 .03 .04 25 1362 11.90 - - Jan 19 5450 .25 .26 413 646 15.90 - -
Mar 19 4.30 .41 .70 118 781 30.60 -.51 20.75 Dec 18 6.75 .15 .15 325 203 35.90 -.38 45.75 Dec 18 24.50 .04 .07 50 712 22.40 -.07 3.09 Jan 19 6250 .03 .03 72 811 12.00 - - Jan 19 5475 .28 .45 1 692 15.60 - -
Apr 19 4.10 .33 .30 500 50 31.40 -.39 20.03 Dec 18 8.51 1.65 - 100 402 55.00 -.98 1.48 Dec 18 25.00 .09 .08 550 2114 21.10 -.13 6.57 Jan 19 6350 .01 .02 1 236 12.30 - - Jan 19 5500 .31 .33 133 3130 15.30 - -
Jun 19 3.21 .11 .10 200 200 38.30 -.12 4.65 Dec 18 9.51 2.64 2.78 7 107 71.10 -1.00 - Dec 18 27.00 .89 1.01 400 7140 18.30 -.75 10.43 Feb 19 5725 1.59 1.52 145 266 12.80 - - Jan 19 5575 .43 .43 22 366 14.40 - -
Jun 19 5.01 .98 .94 20 100 28.70 -.81 6.13 Mar 19 8.01 1.25 - 100 270 19.80 -1.00 4.81 Jan 19 25.50 .34 .63 300 1322 17.10 -.28 8.92 Feb 19 5750 1.45 1.45 1 - 12.70 - - Jan 19 5600 .48 .51 188 3406 14.10 - -
Dec 19 5.50 1.53 1.52 24 1046 22.00 -1.00 4.70 Mar 19 26.00 .80 .87 400 2536 16.80 -.39 9.59 Feb 19 5800 1.19 1.09 120 72 12.40 - - Jan 19 5625 .53 .93 120 869 13.90 - -
Orica Last Sale Price $17.98
Goodman Grp Last Sale Price $10.43 Dec 18 16.50 .03 .06 30 1436 25.80 -.05 2.82 Jun 19 22.00 .34 .35 200 - 21.20 -.09 2.32 Feb 19 5850 .95 .81 42 766 12.20 - - Jan 19 5650 .60 .61 52 978 13.60 - -
Jan 19 10.50 .36 .38 31 431 16.20 -.50 19.48 Dec 18 21.51 3.52 3.92 4 34 11.90 -1.00 - Dec 20 23.00 2.10 2.25 20 302 17.60 -.18 3.92 Feb 19 5900 .75 .74 203 218 12.00 - - Jan 19 5675 .67 1.18 130 149 13.40 - -
GPT Grp Last Sale Price $5.37 Feb 19 16.50 .17 .23 30 - 21.50 -.16 4.39 Wesfarmers Last Sale Price $31.71 Feb 19 5950 .58 .57 26 6528 11.90 - - Jan 19 5700 .75 .77 12 768 13.10 - -
Feb 19 4.90 .06 .07 300 - 18.80 -.11 4.62 Dec 18 29.52 .07 .08 360 43 25.00 -.08 4.48 Feb 19 6000 .45 .35 25 100 11.70 - - Jan 19 5725 .83 .86 27 1366 12.90 - -
Feb 19 5.00 .07 .10 300 - 18.40 -.16 6.29
Oil Search Last Sale Price $7.68 Dec 18 30.23 .14 - 25 - 23.80 -.16 9.27 Feb 19 6025 .39 .36 25 345 11.70 - - Jan 19 5750 .93 .98 267 1175 12.70 - -
Jan 19 7.00 .09 .11 400 280 29.10 -.17 7.62 Feb 19 6050 .34 .25 7 450 11.60 - - Jan 19 5775 1.04 1.07 13 662 12.40 - -
Harvey Norman Last Sale Price $3.18 Dec 18 31.29 .40 .50 25 710 21.90 -.36 25.58
OZ Min Last Sale Price $9.23 Dec 18 31.65 .55 .45 100 6570 21.40 -.46 34.85 Feb 19 6150 .19 .20 10 246 11.60 - - Jan 19 5800 1.16 1.34 10 1657 12.20 - -
Feb 19 3.15 .13 .13 135 - 25.20 -.41 18.42 Jan 19 8.75 .20 .23 100 1461 30.20 -.28 15.30 Feb 19 6225 .12 .12 28 66 11.70 - - Jan 19 5850 1.43 1.51 1 676 11.80 - -
Dec 18 34.86 3.15 3.20 30 555 23.90 -1.00 -
Insurance Aust Grp Last Sale Price $7.26 Jan 19 31.65 .82 .80 100 2555 18.50 -.44 17.81 Feb 19 6325 .07 .07 13 80 12.00 - - Jan 19 5900 1.74 2.50 5 1225 11.50 - -
Jan 19 6.67 .04 .05 300 100 21.90 -.12 4.27 Qantas Airways Last Sale Price $5.99 Feb 19 6375 .05 .04 1 431 12.20 - - Jan 19 5950 2.10 2.12 3 650 11.20 - -
Jan 19 7.16 .17 .17 185 - 20.50 -.38 16.13 Jan 19 6.26 .37 .35 40 - 23.70 -.66 11.50 Woolworths Grp Last Sale Price $29.15 Mar 19 3000 26.97 26.86 1 13 26.20 - - Feb 19 4600 .06 .07 25 1040 25.10 - -
Feb 19 7.66 .60 - 300 - 19.70 -.70 12.41 Feb 19 5.75 .17 - 100 - 26.00 -.31 13.16 Dec 18 28.41 .17 .21 100 658 17.90 -.23 11.48 Mar 19 5500 3.08 2.93 4 602 15.10 - -
Feb 19 6.00 .28 - 100 - 25.10 -.45 19.94 Dec 18 30.90 1.77 2.67 6 121 18.50 -.97 1.39 Feb 19 5000 .15 .27 10 1096 20.50 - -
Mar 19 5675 1.92 1.35 10 22 14.00 - - Feb 19 5100 .20 .26 10 420 19.30 - -
IOOF Hldgs Last Sale Price $7.18 Feb 19 6.25 .41 - 600 100 24.50 -.60 11.66 Dec 18 32.89 3.72 3.30 20 435 22.70 -1.00 - Mar 19 5700 1.77 1.69 3 3437 13.90 - -
Dec 18 7.00 .10 .10 400 2360 30.20 -.32 29.65 Feb 19 28.91 .72 .77 30 10 16.40 -.40 11.13 Mar 19 5725 1.63 1.32 25 85 13.70 - - Feb 19 5150 .22 .22 5 1290 18.80 - -
May 19 6.75 .34 .38 50 - 23.10 -.27 9.66 QBE Insurance Grp Last Sale Price $11.55 Mar 19 32.39 3.63 - 20 210 16.40 -1.00 4.26 Feb 19 5175 .24 .53 20 246 18.50 - -
Dec 18 11.00 .04 .09 55 3378 22.60 -.14 7.90 Mar 19 5800 1.25 1.12 30 1620 13.30 - -
May 19 7.00 .47 .51 50 - 23.20 -.36 13.35 Jun 19 28.90 1.35 - 20 - 16.30 -.38 8.20 Mar 19 5900 .84 .80 10 1513 12.80 - - Feb 19 5200 .25 .58 11 859 18.30 - -
Dec 18 15.51 3.96 - 159 179 58.40 -1.00 - Jun 19 30.90 2.49 - 6 - 15.60 -.68 4.48 Feb 19 5250 .29 .49 1 358 17.70 - -
Iluka Res Last Sale Price $8.19 Feb 19 11.75 .50 - 150 - 19.10 -.53 11.70 Mar 19 5950 .67 .64 4 36 12.60 - -
Dec 18 7.75 .08 .09 80 20 35.10 -.21 19.81 Woodside Pet Last Sale Price $32.16 Mar 19 5975 .60 .60 50 30 12.50 - - Feb 19 5300 .34 .34 259 498 17.30 - -
Jun 19 15.51 4.07 - 159 - 17.40 -1.00 1.68 Feb 19 5350 .39 - 11 536 16.80 - -
Dec 18 8.00 .15 .15 36 140 34.50 -.35 38.38 Dec 18 28.86 .07 .15 800 3239 33.60 -.06 4.10 Mar 19 6000 .53 .52 25 7045 12.40 - -
Jan 19 7.75 .20 .20 120 240 32.60 -.28 17.24 Rio Tinto Last Sale Price $74.99 Dec 18 30.35 .22 .44 840 2256 31.10 -.18 13.87 Mar 19 6050 .42 .37 9 1640 12.20 - - Feb 19 5375 .42 - 10 63 16.60 - -
Jan 19 8.00 .29 .36 100 45 31.90 -.38 24.39 Dec 18 70.00 .04 .05 186 85 42.20 -.03 4.87 Dec 18 30.85 .32 .60 155 1067 30.20 -.24 20.18 Mar 19 6100 .33 .31 13 1576 12.10 - - Feb 19 5400 .46 .61 11 7556 16.40 - -
Mar 19 7.50 .32 .31 30 - 31.30 -.25 12.10 Dec 18 71.00 .07 .12 50 - 40.10 -.06 9.13 Dec 18 31.35 .45 .91 100 598 29.30 -.32 28.37 Mar 19 6225 .17 .13 3 71 12.00 - - Feb 19 5425 .50 .55 1 83 16.20 - -
Dec 18 72.00 .14 .19 20 395 37.90 -.11 17.64 Dec 18 31.36 .46 .49 50 636 29.30 -.32 28.69 Mar 19 6250 .15 .13 10 1965 12.00 - - Feb 19 5450 .54 .58 7994 4987 16.00 - -
Incitec Pivot Last Sale Price $3.79 Dec 18 73.00 .27 .32 225 303 35.60 -.19 32.85 Mar 19 6325 .10 - 3 13 12.10 - - Feb 19 5500 .63 .63 1114 1183 15.60 - -
Dec 18 4.10 .33 .32 200 225 31.10 -.88 8.03 Dec 18 31.85 .64 .79 79 1500 28.60 -.41 40.04
Dec 18 74.00 .49 .56 80 2 33.60 -.32 60.23 Dec 18 31.86 .64 .74 253 548 28.60 -.41 40.35 Mar 19 6400 .07 .04 1 1852 12.20 - - Feb 19 5550 .74 .75 234 280 15.20 - -
Feb 19 3.80 .23 - 200 - 33.10 -.45 26.16 Dec 18 75.00 .87 1.81 50 96 32.20 -.49 104.65 Jun 19 5000 7.50 7.05 11 827 17.90 - -
Dec 18 32.34 .86 1.35 20 3038 28.10 -.51 43.19 Feb 19 5600 .87 .88 5 4414 14.90 - -
James Hardie Ind Last Sale Price $16.15 Dec 18 76.00 1.45 - 30 257 31.30 -.67 53.54 Dec 18 32.84 1.16 1.48 25 2629 27.80 -.61 29.95 Jun 19 5200 5.81 6.60 11 409 16.70 - - Feb 19 5625 .95 .98 4 358 14.70 - -
Dec 18 15.50 .24 .25 76 230 34.70 -.27 30.76 Dec 18 66.01 .10 .13 500 422 34.80 -.04 2.57 Dec 18 34.84 2.75 2.95 25 317 28.60 -.91 4.41 Jun 19 5600 2.90 2.70 10 11 14.50 - - Feb 19 5675 1.11 1.17 10 314 14.40 - -
Dec 18 16.00 .45 .43 200 235 34.50 -.42 56.50 Dec 18 68.00 .19 .23 25 1030 32.90 -.07 5.14 Dec 18 35.34 3.22 3.00 60 671 29.20 -.95 2.52 Jun 19 5700 2.32 2.31 10 9 14.00 - - Mar 19 4900 .22 .22 60 288 20.30 - -
Dec 18 69.00 .27 .27 204 651 31.90 -.10 7.17 Jan 19 32.00 1.03 1.08 295 2044 23.70 -.43 22.16 Jun 19 6000 .99 .90 2 1000 12.70 - - Mar 19 5150 .39 .38 33 511 17.90 - -
Lendlease Grp Last Sale Price $13.14 Dec 18 70.01 .36 .39 150 855 30.70 -.13 9.87 Jun 19 6800 .04 .03 50 115 11.50 - -
Dec 18 13.25 .46 .64 200 520 35.80 -.52 54.01 Feb 19 29.50 .63 .62 40 - 28.80 -.21 8.76 Mar 19 5500 .96 .96 2289 12835 15.10 - -
Dec 18 71.00 .50 .58 180 1542 29.60 -.18 13.52 Mar 19 30.85 1.44 1.45 6 285 24.80 -.32 14.09 Dec 19 5700 2.82 - 500 - 13.80 - - Mar 19 5525 1.03 1.07 1 49 15.00 - -
Dec 18 18.51 5.36 - 200 240 60.10 -1.00 - Dec 19 6000 1.53 1.48 10 4650 12.90 - -
Feb 19 12.50 .50 .50 450 20 33.30 -.32 17.15 Dec 18 72.00 .68 .65 15 5744 28.60 -.23 18.39 Mar 19 39.32 7.83 7.88 15 475 20.00 -1.00 6.56 Mar 19 5575 1.18 1.40 30 99 14.70 - -
Dec 18 73.01 .92 .94 235 880 27.50 -.30 24.88 Apr 19 29.00 .95 1.01 150 50 26.20 -.20 7.63 Dec 19 6300 .73 .66 4 - 12.10 - -
Feb 19 14.51 1.62 - 200 - 31.10 -.73 8.57 Mar 19 5600 1.27 1.23 12 14786 14.50 - -
Dec 18 74.00 1.24 1.25 353 1429 26.60 -.38 33.40 Apr 19 31.00 1.66 - 1000 - 24.50 -.33 13.23 S&P/ASX 200 Put (value in index points, 1pt = $10) Mar 19 5650 1.46 1.43 2 228 14.30 - -
Medibank Private Last Sale Price $2.44 Dec 18 74.01 1.24 1.19 10 991 26.60 -.38 33.53 Jun 19 33.35 3.14 1.16 60 270 22.90 -.51 10.69 Dec 18 5400 .00 .01 150 452 30.60 - -
Dec 18 2.80 .36 .09 1980 3500 44.80 -.93 4.16 Dec 18 75.00 1.64 1.68 203 3400 25.80 -.47 44.08 Mar 19 5675 1.56 1.96 10 47 14.20 - -
Dec 18 5450 .01 .01 40 253 28.90 - - Mar 19 5700 1.67 1.69 195 8474 14.10 - -
May 19 2.50 .20 .20 50 - 20.40 -.50 11.28 Dec 18 77.00 2.77 2.75 2 900 24.40 -.67 20.55
May 19 2.60 .26
- 1980 - 19.80 -.64 8.36 Dec 18
Dec 18
80.01 5.16
82.00 7.05
5.00
8.70
10
50
1581
1092
23.60 -.91 3.79
24.40 -1.00 1.22
INDEX OPTIONS Dec 18
Dec 18
Dec 18
5475
5500
5525
.01
.01
.02
.09
.01
.02
30 263 27.90
221 782 26.80
85 275 25.70
-
-
-
-
-
-
Mar 19
Mar 19
5725 1.78
5750 1.90
1.97
1.92
25
4
207 13.90
2754 13.80
-
-
-
-
Dec 18 83.01 8.02 - 50 210 25.50 -1.00 - Mar 19 5800 2.15 2.70 1 7961 13.50 - -
Dec 18 108.00 .23 .41 39 345 28.00 -.07 4.05 S&P/ASX 200 Call (value in index points, 1pt = $10) Dec 18 5550 .02 .02 98 409 24.50 - - Mar 19 6000 3.38 3.43 4 4360 12.30 - -
Dec 18 110.00 .39 .47 150 1911 26.80 -.11 6.72 Dec 18 86.01 11.00 - 100 200 31.10 -1.00 - Dec 18 5600 1.74 1.69 1 225 21.40 - - Dec 18 5575 .03 .02 248 256 23.40 - -
Dec 18 110.01 .40 1.32 20 222 26.80 -.11 6.81 Jan 19 68.00 .68 1.09 100 430 27.70 -.14 6.20 Dec 18 5625 1.51 1.42 60 61 21.10 - - Dec 18 5600 .03 .28 63 1271 22.30 - - Mar 19 6350 6.41 - 10 - 11.70 - -
Dec 18 112.00 .64 .60 1979 2990 25.50 -.17 10.95 Jan 19 70.00 .99 .91 7 534 26.20 -.21 9.14 Dec 18 5650 1.28 1.19 20 656 20.50 - - Dec 18 5625 .05 .08 193 1311 21.20 - - Apr 19 5275 .68 - 1 13 16.60 - -
Dec 18 114.00 1.01 .93 1811 2533 24.30 -.25 17.41 Jan 19 71.00 1.21 1.21 200 200 25.60 -.25 11.07 Dec 18 5675 1.06 .96 111 813 19.70 - - Dec 18 5650 .06 .07 67 338 20.10 - - Apr 19 5325 .76 - 1 9 16.10 - -
Dec 18 116.00 1.59 1.43 11 537 23.30 -.36 27.50 Jan 19 72.00 1.46 2.20 40 169 25.00 -.29 13.41 Dec 18 5700 .84 .70 130 494 18.80 - - Dec 18 5675 .09 .09 215 255 19.10 - - Apr 19 5350 .81 - 6 13 15.90 - -
Dec 18 120.00 3.58 3.19 66 685 21.80 -.64 20.43 Jan 19 74.00 2.15 2.75 2 224 23.90 -.40 19.70 Dec 18 5775 .32 .28 238 527 16.40 - - Dec 18 5750 .26 .24 56 601 16.80 - - Apr 19 5450 1.01 .69 6 101 15.20 - -
Dec 18 122.01 5.00 5.75 66 1055 21.50 -.78 10.43 Feb 19 69.00 1.33 1.31 526 571 27.10 -.21 7.99 Dec 18 5800 .21 .18 169 1711 16.00 - - Dec 18 5775 .36 .39 168 478 16.40 - - Jun 19 5000 .62 .96 11 2968 18.20 - -
Dec 18 126.01 8.50 8.65 60 960 21.80 -.96 1.72 Feb 19 74.01 2.79 2.78 20 20 24.50 -.40 16.77 Dec 18 5825 .13 .10 266 1132 15.80 - - Dec 18 5800 .50 .58 20 256 16.30 - - Jun 19 5200 .89 1.30 7257 11420 16.80 - -
Jan 19 102.00 .33 .32 10 404 25.90 -.06 1.90 Feb 19 80.00 6.18 6.09 6 300 22.70 -.71 7.06 Dec 18 5850 .08 .07 162 878 15.80 - - Dec 18 5825 .68 .70 66 545 16.60 - - Jun 19 5300 1.07 1.04 1 159 16.10 - -
Jan 19 104.00 .43 .47 2 137 24.80 -.07 2.52 Mar 19 63.00 1.16 1.14 30 120 29.60 -.11 4.85 Dec 18 5875 .04 .04 90 493 16.00 - - Dec 18 5875 1.12 2.15 22 64 19.10 - - Sep 19 4500 .43 .31 30 55 20.00 - -
Jan 19 106.00 .57 .98 35 33 23.70 -.10 3.37 Jun 19 73.00 5.21 - 50 310 24.60 -.36 12.25 Dec 18 5900 .03 .03 49 582 16.20 - - Dec 18 5975 2.10 3.00 3 136 28.50 - - Dec 19 5700 3.53 3.04 500 190 14.20 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR MONDAY, DECEMBER 3, 2018
INDUSTRIALS 1329, 1335, 1337.5, 1332, 1334, 1331.5, 1333, 1330,
1329.5, 1333, 1331, 1332, 1331, 1333, 1333.5, 1331,
1408.5, 1414, 1411, 1417, 1416, 1410.5, 1414, 1419,
1417.5, 1425, 1428, 1417, 1426 (652,131), ARB 1738,
157.5, 156.2, 155, 156, 155.2, 154.5, 155, 154.5, 155.5,
156, 154.5, 155.5, 155, 155.5, 155, 155.5, 155, 155.5,
610, 612.5, 611, 612.5, 610, 612, 610.5, 608, 607, 610,
609, 606, 609 (490,844), Bellamys Aust 754, 750, 768,
1332, 1330, 1333, 1330, 1331, 1325, 1326, 1329, 1330, 1738, 1707, 1728, 1716, 1720, 1712, 1717, 1727, 1723, 155, 155.5, 155, 155.5, 154.5, 155.5, 155, 155.5, 155, 762.5, 779, 770, 784, 778, 790, 799, 785, 787, 777,
1325, 1328, 1325, 1327, 1324, 1327, 1322, 1330.9, 1728.5, 1729, 1722, 1721, 1729, 1723, 1729, 1727, 155.5, 155, 155.5, 155, 156, 155.5, 156, 155, 155.5, 781, 771, 773, 781, 779, 790, 783.5, 788, 781, 786,
A Abacus Prop Grp stp 323, 326, 322, 326, 323, 323.5, 1328.8 (6,065,765), AMP 245, 246, 242, 243.5, 245, 1732, 1732.5, 1738, 1736, 1734, 1729, 1730, 1732, 156.5, 156 (5,611,199), Aust Agricult Co 120.5, 120.5, 783, 791, 786, 795, 790, 796, 791, 797, 794, 799, 797,
321, 322.5, 322, 322.5, 322, 322.5, 321, 322, 322.5, 244.5, 242, 244, 243.5, 242, 241, 245, 244.5, 247, 246, 1733, 1723, 1726, 1728, 1722.5, 1726, 1732, 1730, 119.5, 120, 119.5, 119.7, 118.5, 119.2, 118.7, 119.5, 801, 810, 809, 802, 806, 810, 806, 817, 813, 825, 817,
321.5, 322, 322.5, 321.5, 322.5, 321.5, 322.5, 321, 322, 248, 246, 245, 244.5, 246.5, 246, 245, 246, 245, 246, 1728, 1731, 1728.5, 1732, 1731, 1728, 1729, 1724, 118.5, 119.5, 118.5, 119, 118.5, 119.5, 118.5, 119, 118, 824, 822, 815, 820 (3,871,387), Bendigo&Adelaide Bk
321.5, 321, 322, 321, 321.5, 323, 322.5, 322, 322.5, 245, 247.5, 247, 246, 248, 247, 249, 248, 250, 249, 1727, 1732, 1728, 1734, 1734 (172,065), Ardent Leisure 119, 118, 118.5, 117.7, 118.5, 117.5, 118.5, 118, 118.5, 1075, 1073, 1080, 1073, 1074, 1068, 1073, 1069, 1072,
321, 321.5, 322, 321, 322, 321.5, 321, 322, 321, 323, 250, 248, 249.5, 248, 249, 248, 249 (9,795,570), nyr3qut def 154, 155, 151, 153, 153.2, 151.5, 153.5, 154.5, 118.2, 119, 118.5, 119, 118.5, 119.5, 119, 119.5, 118.5, 1066, 1065, 1068, 1064, 1067.5, 1067, 1074, 1072.5,
323 (547,647), Accent Grp 130, 129.5, 132, 132.5, 130.5, 10311, 10320, 10321, 10320, 10350, 10355, 10325, 154.5, 155, 154.5, 154.7, 155, 154.2, 154.5, 154.2, 118.5 (570,869), Aust Pharmaceutical 147.5, 147.5, 151, 1075, 1074, 1077.5, 1074, 1077, 1078, 1075, 1077,
129.5, 131.5, 131, 133, 132.2, 131.5, 132, 130.5, 130, 10355, 10365, 10325 (3,611), Ansell 2300, 2294, 2319, 154.5, 154, 154.5, 153.5, 154, 153.7, 154, 153.5, 154, 149.5, 151, 150.5, 148.7, 149.5, 150, 149.7, 149, 150, 1074, 1069.5, 1070.5, 1073, 1071, 1073, 1071.5, 1073,
131.5, 131, 132.5, 133, 132, 133, 132.5, 133.5, 132.5, 2309, 2358, 2355, 2369, 2366, 2357, 2356, 2363, 2356, 153.5, 154, 152.5, 153.5, 153, 153.5, 153.2, 153.5, 153, 149.5, 151, 149, 151, 150.5, 150.2, 149.5, 150, 149, 1070, 1071, 1073, 1072, 1070, 1071, 1073, 1072,
133.5, 132, 133, 132.7, 132.2, 132.5, 132.7, 132.2, 133, 2362, 2362.5, 2353, 2354, 2342, 2340, 2347, 2344, 153.5, 154.5, 152.5, 163.5, 162 (440,242), Arena REIT 149.2, 150, 149.2, 148.5, 149.5, 148, 147.5, 149, 148.7, 1072.5, 1076, 1074, 1075 (1,364,507), lpyr6ut 9965,
132.2, 132.7, 133, 132, 132.5, 132, 132.2, 133.5, 133.2, 2348, 2349, 2345, 2350, 2346, 2350, 2346, 2350.5, stp 243, 243, 240, 242, 240, 242, 240, 242, 240.5, 241, 149, 148.7, 150, 149.2, 149.5, 150, 149.7, 150.2, 150.5, 9956, 9955, 9967, 9955, 9951, 9950, 9955, 9960, 9968,
132.7, 133, 133.5, 133, 133.5, 133, 135, 134 2347.5, 2343, 2344, 2348, 2349.5, 2346, 2352, 2354, 240.5, 241, 240.5, 241, 240.5, 241, 240.5, 240, 240.5, 149.7, 150, 150.5, 150, 151, 150.5, 150.5 (1,195,545), 9972, 9970, 9960 (2,932), lpyr6ut 10374, 10347,
(1,185,151), Adelaide Brighton 517, 517, 527, 525.5, 531, 2349, 2346, 2355, 2350, 2361, 2359, 2353, 2357, 2353, 240, 240.5, 240, 240.5, 240, 240.5, 240, 241, 239, 240, Austal 189, 189, 186.5, 188.5, 189.5, 188.5, 188, 187.7, 10345.2, 10345, 10339, 10330, 10325.1, 10327,
527, 530, 532, 529, 533, 531, 532, 529, 531, 534, 538, 2356, 2349.5, 2351 (706,241), ANZ Banking Grp 2694, 241, 240.5, 241, 240, 241, 240, 241, 239, 240, 239, 189.2, 188.5, 188.7, 187.5, 188.2, 187.5, 187.7, 192, 10365, 10375, 10396, 10365, 10395, 10396 (6,307),
536.5, 538, 537, 538, 536, 539, 537.5, 540, 538, 539, 2710, 2693, 2709, 2701, 2702, 2682, 2692, 2708, 2709, 240, 239, 239.5, 241, 241 (104,377), Aristocrat Leisure 190.7, 192.5, 190.7, 191.5, 190.5, 191.5, 190.7, 191, lpyr3ut 10021, 10022, 9956, 10000, 9997, 9995, 9998,
536.5, 538, 537, 534, 535, 537.5, 537, 536.5, 539, 537, 2689, 2691.5, 2684.5, 2684, 2695.5, 2689.5, 2698, 2375, 2372, 2416, 2412, 2431, 2421, 2412, 2420, 2412, 189.2, 184, 190, 189, 187.2, 188, 187.2, 187.5, 187.2, 10000, 10022, 10000, 10024, 10019, 10010 (2,975),
538, 536, 539, 539 (1,068,532), Afterpay Touch 1485, 2699, 2690, 2685, 2693, 2682, 2689, 2690, 2683, 2686, 2420, 2391, 2389, 2414, 2406, 2421, 2414, 2421, 2414, 188.5, 188.2, 188.5, 188.2, 189.7, 189.2, 190, 189.5, Bingo Ind 223, 221, 226, 225, 233, 228, 231, 230, 235,
1497, 1450, 1454, 1480, 1484, 1462, 1477, 1451, 1452, 2679, 2684, 2680, 2685, 2684.5, 2678, 2679.5, 2676, 2421.5, 2414, 2410, 2420.5, 2421.5, 2416, 2415, 2419, 188, 188.5 (603,365), Automotive Hldgs 163.5, 167.5, 234, 231, 232.5, 235, 233.5, 234, 231, 230.5, 232,
1426, 1424, 1448, 1440, 1425, 1425.5, 1445, 1442.5, 2678.5, 2671, 2671.5, 2678.5, 2670, 2670.5, 2680.5, 2420, 2412, 2418, 2410, 2414, 2405, 2419, 2412, 2405, 162, 163.5, 161, 159, 159.5, 159, 162, 162.2, 165.5, 230.5, 232, 229.5, 229, 230, 229.5, 231, 229, 229.5,
1431.5, 1431, 1436, 1435, 1447, 1440, 1435, 1435.5, 2680, 2675, 2677, 2672, 2675, 2671, 2672 (5,112,860), 2412, 2406.5, 2408, 2399, 2398, 2403, 2401.5, 2416, 164.5, 165, 166.5, 165.5, 166.5, 166, 168, 168.5, 167, 228, 229, 226, 227, 225, 226, 224.5, 226, 224, 224.5,
1426.5, 1431, 1409, 1410, 1420, 1418, 1409, 1411, nyr6qut 10123, 10139, 10125, 10142, 10130, 10126.1, 2413, 2423, 2411, 2423, 2419 (4,965,742), ARQ Grp 169.5, 170, 169, 170.2, 169.5, 170, 169.5, 170, 169.5, 222.5, 224, 222, 223, 222, 223 (2,443,433), Blackmores
1422, 1411.5, 1416, 1413, 1419, 1420, 1414, 1415, 10127.1, 10127, 10134.9, 10130, 10127, 10126, 219, 219, 218, 219, 220, 218, 219, 218, 217, 218, 217, 170.5, 169.5, 169.2, 170, 169.5, 167.7, 168.5, 167.7, 12621, 12706, 12620, 12579, 12728, 12672, 12734,
1420, 1417, 1420, 1412.5, 1416, 1406, 1406 10130, 10126, 10125, 10130, 10123, 10100.1, 10105, 218, 215, 215, 217, 215, 213, 215, 214, 215, 214, 215, 168.5, 167.7, 168, 166.7, 166.5, 168, 168 (1,705,876), 12697, 12604, 12638, 12552, 12596, 12533, 12558,
(2,197,942), AGL Energy 1883, 1879, 1896, 1895, 1887, 10110, 10105.1, 10105, 10106, 10105, 10119.9, 215, 214, 216, 214, 214, 216, 215, 214, 214, 215, 217, Aventus Grp stp 209, 209, 208, 208, 207, 208, 209, 208, 12518, 12510, 12599, 12587.5, 12707, 12669, 12716,
1892, 1899, 1898, 1895, 1898, 1896, 1900, 1895, 1905, 10110, 10105 (9,501), nyr6qut 9979.4, 9979.3, 9995, 215, 217, 215, 216, 216 (61,213), Asaleo Care 68, 68, 67, 209, 210, 207.5, 210, 208, 210, 208, 209, 208, 209, 12685, 12742, 12708, 12785, 12819, 12767, 12793,
1904, 1909, 1906, 1910, 1909, 1918, 1912.5, 1916, 10005, 10007, 10005, 10001, 10000.1, 10000, 66.5, 69, 68.5, 67.5, 68, 68.5, 67.5, 68, 67, 66, 67, 66.7, 208, 209, 208, 209, 208, 208.5, 208, 206, 207, 206, 12777.5, 12805, 12777, 12790, 12730, 12760, 12733,
1915, 1908, 1910, 1912, 1905.5, 1910.5, 1907, 1908.5, 10000.1, 10000, 9998.1, 9998, 9995.2, 9995, 9980, 66.7, 67, 66.7, 67, 66.5, 67.5, 66.7, 67, 66.5, 67, 66.7, 208, 206, 205, 208, 207.5, 207, 208, 207.5, 208, 207, 12743, 12760, 12737, 12800, 12768, 12709, 12742,
1906, 1909, 1906, 1905, 1908, 1909, 1906, 1909, 9979, 9977, 9980, 10005, 9980, 9985, 9979.2, 9977, 67, 67.5, 66, 66.2, 66, 65.5, 66.5, 66.2, 65.5, 65, 66, 209, 209 (224,002), Aveo Grp stp 171, 170.5, 174, 171, 12728, 12725, 12773, 12761, 12802, 12823, 12749,
1901.5, 1900.5, 1905, 1906, 1903.5, 1904, 1909, 1905, 9981, 9980.2, 9980, 9978.2, 9980, 10000, 9985, 9980, 65.7, 65.5, 65.7, 65, 65.5, 66.5, 66.5 (766,629), ASX 174.5, 173.5, 175, 175.5, 174, 175.7, 174.5, 175.2, 12795 (32,486), Blue Sky Alt Invest 103.5, 103.5, 103.5,
1908 (1,907,377), ALS 750, 729, 753, 739, 746, 744, 9978, 9977 (16,278), nyr6qut 10055, 10032.1, 10032, 6130, 6121, 6180, 6156, 6185, 6179, 6133, 6164, 6154, 176.2, 176.5, 175, 176, 176.2, 175.5, 176, 175.7, 174.2, 103.5, 103, 104, 103, 103.5, 104, 106, 105.5, 106.5,
738, 744, 739, 740, 749, 744.5, 750, 749, 745.5, 745, 10028, 10028.2, 10055, 10050, 10028.2, 10050, 6160, 6136, 6139, 6127, 6129, 6149, 6133, 6144, 175.5, 175, 175.2, 175, 175.5, 174.5, 175.5, 174.7, 107, 108, 107, 107.5, 110, 108.5, 107.5, 107, 108.5,
748, 747.5, 751, 750, 754, 753, 757, 755, 747, 748, 10055, 10068, 10070, 10072, 10056, 10055, 10056, 6138.5, 6152, 6147, 6152, 6148, 6153, 6152, 6144, 174.5, 175.5, 174.7, 174.5, 175, 173.7, 175, 174.5, 107, 106.5, 107.7, 106.5, 106.5, 107.5, 105.5, 106
751, 752.5, 749, 751, 748.5, 747.5, 750, 749, 755, 754, 10075, 10055, 10065 (4,096), nyr3qut 10490.1, 10491, 6149, 6145, 6150, 6143, 6151, 6148, 6157, 6150, 6151, 174.7, 175.5, 175, 175.5, 177, 176 (2,872,419). (207,229), Boral 515, 515, 520, 524, 525, 522, 524.5,
748, 749, 751, 750, 747, 747.5, 749, 748, 751, 750, 10490.1, 10499, 10498.9, 10492, 10495, 10497, 6153, 6147, 6162, 6155, 6162.5, 6162, 6179, 6176, 523, 524.5, 523, 525, 521, 523.5, 523, 526, 528, 525,
745, 746, 752, 752 (2,018,069), Altium 2330, 2320, 10499, 10500, 10497, 10500, 10509, 10510, 10495, 6161, 6160, 6169, 6156, 6159 (322,745), Atlas Arteria B Bank of Qld 1000, 1000, 1006, 999, 1000, 993.5, 994, 527, 525, 527, 525, 527, 525, 527, 525.5, 527, 525,
2349, 2315, 2337, 2330, 2310, 2313, 2324, 2315, 2333, 10505, 10510, 10495, 10500, 10490.1, 10500, stp 671, 671, 680, 678, 681.5, 680, 677, 681, 678, 674, 1000, 999.5, 994, 996, 994, 993.5, 999, 997, 1003, 526, 524.5, 526, 523.5, 524, 522, 526, 524, 527, 524,
2319, 2332, 2321, 2338, 2334, 2367, 2363, 2379, 2389, 10490.1, 10500, 10490.1, 10500, 10490.1 (10,921), 675, 673, 676, 675, 679, 675, 676, 674, 675, 672, 674, 1005, 1001, 1005, 1000, 1004, 1003, 1004.5, 1004, 526, 525.5, 530, 527.5, 530, 528 (5,494,851), Brambles
2374, 2383, 2394, 2387, 2394, 2392, 2379, 2392, 2381, nyr3qut 10030.1, 10030, 10059.9, 10026.1, 10057.9, 672, 672.5, 670, 671, 667, 668.5, 666, 666.5, 665.5, 1003, 1002.5, 1004, 1002.5, 1005, 1004, 1005, 1003.5, 1044, 1044, 1029, 1041, 1035, 1030, 1035, 1029.5,
2383, 2390.5, 2384, 2390, 2388, 2384, 2388, 2383, 10028.1, 10057.9, 10028.2, 10042, 10040, 10050, 667, 665.5, 666, 664, 665.5, 663.5, 664, 664.5, 663.5, 1006, 1004, 1004.5, 1007, 1004.5, 1005.5, 1007.5, 1033, 1029, 1031, 1029, 1027, 1033, 1027.5, 1028.5,
2391, 2389, 2395, 2394, 2384, 2383, 2397, 2394.5, 10050.3, 10040.1, 10045, 10040, 10045, 10040, 664, 662.5, 663, 661.5, 660, 665, 665 (1,903,695), 1007, 1005.5, 1006, 1005, 1006, 1003, 1005 1024, 1026, 1023.5, 1022, 1025.5, 1026, 1023, 1023.5,
2399, 2384, 2386 (548,467), AMA Grp 101, 101, 100, 10045, 10065 (6,069), APA Grp stp 891, 891, 905, 900, Auckland Intl Airport 673, 673, 671, 672, 672, 666, 672, (1,337,231), nyr3qut 9950, 9989, 9987, 9990, 9960, 1027, 1028, 1026, 1027, 1026.5, 1023, 1023.5, 1025,
101, 100.5, 101, 101.5, 102, 101.5, 101.5, 101.5, 101.5, 895, 896, 889, 892.5, 887, 884, 885.5, 883, 889, 888, 674, 673, 673, 670, 671, 670, 667, 665, 670, 669, 671, 9990, 9994, 10000, 9999.9 (2,633), Bapcor 635, 645, 1024, 1021.5, 1023, 1019, 1023, 1020, 1021, 1024,
101.5, 102, 101.5, 102, 101.5, 103, 102.5, 102, 103, 893, 891, 887, 890, 885, 885.5, 882, 883, 879, 880, 672, 673, 672, 674, 671, 672, 672, 671, 672, 672, 673, 628, 629, 636, 635, 628, 631, 629, 630, 628.5, 629, 1023, 1026, 1024, 1026, 1023, 1026 (3,529,874),
101.5, 103, 102, 103, 102.5, 103, 102, 102.5, 103.5, 885, 884.5, 883, 884.5, 884, 887, 885.5, 890, 889.5, 673, 674, 673, 676, 672, 674, 670, 671 (211,973), 633, 630, 632, 630.5, 633, 634.5, 632, 632.5, 636, 635, Bravura Solution 380, 379, 388, 387, 392, 391, 385.5,
103.5 (195,327), Amaysim Au 111, 106.5, 111.5, 111, 893, 891, 895, 895.5, 891, 894.5, 890.5, 892, 890, 891, Aurizon Hldgs 430, 429.5, 432, 430.5, 432, 429, 431, 637, 635, 637, 636, 634, 634.5, 637, 634.5, 637, 634, 388, 392, 391, 388.5, 390, 388, 389, 388, 389, 388.5,
111.5, 111, 111.5, 111.5, 111, 111.5, 111.5, 111.2, 112, 889, 891 (1,699,599), Appen 1406, 1420, 1403, 1410, 429.5, 428.5, 430.5, 430, 428, 429.5, 428.5, 430.5, 429, 635, 638, 637, 635, 634.5, 637, 635, 637, 636.5, 638, 390, 388.5, 389.5, 390, 389, 390, 391, 389, 390, 388.5,
112, 112, 111.5, 112.5, 112.2, 112.5, 112, 112.5, 112, 1426, 1425, 1409.5, 1407.5, 1413, 1405, 1412.5, 1416, 431, 430, 429.5, 429, 431.5, 431, 429, 428.5, 429, 428, 637, 639, 638, 640, 639, 641, 641 (1,044,342), Bega 391, 390, 392, 391, 392, 391.5, 390, 390.5, 390, 392,
111.5, 111.7, 111.5, 112, 111.5, 112, 111.5, 112, 111, 1405, 1423, 1419, 1428, 1423.5, 1433, 1436, 1428, 428.5, 429.5, 428.5, 429.5, 428.5, 429.5, 429, 428.5, Cheese 600, 600, 610, 604.5, 609, 603, 604, 606, 606.5, 391.5, 390, 391, 390, 391, 389, 390 (824,712), Breville
111 (289,102), Amcor 1348, 1345, 1354, 1350, 1337, 1435, 1424, 1428, 1436, 1431.5, 1425, 1429, 1415, 429, 428.5, 429, 427, 428, 429, 428, 429, 427, 427.5, 603, 604, 606, 605, 608, 607, 609, 610, 607, 609, 606, Grp 1090, 1090, 1109, 1107, 1115, 1108, 1112, 1101,
1338, 1325, 1330, 1324, 1331, 1328, 1331, 1328, 1331, 1422, 1416, 1410, 1419, 1420, 1416, 1417, 1407.5, 429, 429 (12,055,621), AusNet Services 156.5, 157, 156, 607, 609, 607, 610, 608, 611, 609, 611, 609, 611.5, 1096, 1107, 1109, 1108, 1106, 1109, 1114, 1113, 1118,
12
Tables
COURSE OF SALES cont’d

1114, 1117, 1116, 1108, 1109.5, 1106, 1108, 1099,
1102, 1097, 1102.5, 1102, 1107, 1105, 1103.5, 1104,
100.5, 100, 100.5, 100, 100.5, 100, 100.5, 100, 100.5,
100.2, 100.5, 100, 100.5, 101, 100.5, 101, 100.5, 101,
317, 316, 317, 315.5, 318, 318 (2,151,444), Healthscope
227, 228, 225, 225.5, 229, 228, 226.5, 227.5, 229,
99.7, 99.5, 99, 99.5, 99, 99.5, 99, 100, 99.7, 99, 99.5,
99.2, 98.7, 98.5, 99.5, 99, 99.2, 99.7, 99.5, 99, 99.2, 99,
P Pact Grp Hldgs 350, 347, 353, 347, 351, 348.5, 352,
351.5, 354, 353, 352, 354, 352, 355, 353, 358, 357.5,
1106, 1104.5, 1105, 1107.5, 1107, 1112, 1109, 1113, 100, 100.3 (5,250,845), Crown Resorts 1180, 1178, 227.5, 229, 228, 229, 228, 228.5, 230, 229, 228.5, 99 (4,558,494), McMillan Shakespr 1442, 1458, 1417, 358, 356.5, 358, 356, 357, 359.5, 360, 358, 359, 357.5,
1111, 1116, 1116 (198,501), Brickworks 1637, 1636, 1190, 1184, 1188, 1183, 1184, 1187, 1183, 1188, 1184, 229.5, 228.5, 229, 229.5, 228, 229, 228.5, 230, 228.5, 1432.5, 1425, 1418, 1422, 1414, 1420, 1417, 1422, 359, 358, 360, 361, 362.5, 363, 361, 361.5, 363, 361,
1675, 1686, 1669, 1679, 1668, 1674, 1684, 1680, 1692, 1189.5, 1186, 1188, 1187, 1190, 1186.5, 1190, 1189, 229.5, 228.5, 229.5, 229, 229.5, 229, 229.5, 228, 228.5, 1419, 1426, 1420, 1425, 1426, 1422, 1426, 1422, 1424, 363, 362, 364, 365, 362, 362 (942,718), Pendal Grp 858,
1685.5, 1677, 1678, 1686, 1683, 1693, 1690, 1693, 1187, 1189, 1185, 1186, 1184, 1186, 1183, 1186, 1187, 230, 228, 229.5, 228.5, 229.5, 229, 229.5, 228.5, 229 1420, 1423, 1419.5, 1420, 1427, 1423, 1420, 1421.5, 856, 865.5, 866, 871, 869, 879, 883, 878, 877, 871,
1694.5, 1691, 1692, 1688, 1692, 1683, 1681, 1686, 1183.5, 1183, 1186.5, 1185, 1188, 1186, 1189, 1190, (9,912,687), Hotel Prop Inv stp 318, 318, 317, 318, 319, 1420.5, 1420, 1422, 1420.5, 1422.5, 1420, 1423, 1421, 870, 874, 873, 875, 873.5, 881, 879.5, 883, 878.5, 882,
1687, 1683, 1674, 1676, 1679, 1676, 1684, 1680, 1687, 1188, 1191, 1189, 1192, 1192 (647,944), CSL 18250, 317, 317, 316, 316.5, 316.5, 316.5, 316.5, 317, 316.5, 1423.5, 1420, 1424.5, 1423, 1427, 1426, 1430, 1427, 879, 880.5, 883, 884, 881, 882, 877.5, 880, 879, 881,
1688, 1684, 1687.5, 1688, 1698, 1692.5, 1690, 1693, 18250, 18123, 18140, 18347, 18294, 18200, 18320, 317, 316, 317, 316, 317, 316, 317, 316, 316.5, 316, 1425, 1431, 1431 (170,428), Medibank Private 241, 241, 879.5, 882, 880, 882, 881, 883, 879, 880, 882, 881,
1694, 1691, 1693 (280,442), BWP Tr unt 350, 350, 356, 18240, 18248, 18178, 18263, 18218.5, 18217, 18330, 317, 316, 316.5, 316, 317, 315, 317, 316, 317, 316, 242, 241, 244, 243, 241.5, 242.5, 241.5, 243, 244, 242, 882, 881, 886, 886 (4,606,134), Perpetual 3530, 3530,
355, 357, 356, 353, 352.5, 354, 352.5, 354.5, 354, 18253, 18309, 18306, 18272, 18282, 18310, 18314, 317, 317 (61,676), HT&E 174.5, 174, 180.5, 179.5, 183, 243.5, 242, 242.5, 247, 244.5, 246, 245, 246, 245, 3566, 3565.5, 3591, 3581, 3599, 3613, 3597, 3598,
353.5, 354, 353, 354, 353.5, 355, 354, 355, 354.5, 357, 18281, 18311, 18388, 18387, 18299, 18326, 18356, 182.5, 180.5, 182.2, 181.5, 182, 180.5, 176.5, 182.5, 245.5, 244, 244.5, 244, 243, 243.5, 245, 244.5, 244, 3585.5, 3589, 3606, 3593, 3616, 3611, 3631, 3645,
354, 355.5, 354.5, 355, 354.5, 355, 354.5, 355, 354, 18370, 18332.5, 18342, 18393, 18424, 18375, 182, 184.5, 183, 181, 181.5, 182.5, 181.5, 182.5, 182, 246, 245.5, 244, 246, 245, 245.5, 245, 246, 245.5, 3629.5, 3629, 3637, 3638, 3630, 3628, 3646, 3640,
354.5, 355, 354, 355, 354, 355, 353.5, 354.5, 354, 355, 18378.5, 18410.5, 18395, 18340, 18346, 18295, 183, 182.5, 181, 182, 181, 182.5, 181.5, 182.5, 182, 244.5, 245, 243, 244.5, 244 (8,024,187), Megaport 399, 3649, 3646, 3663, 3647, 3650.5, 3651, 3642, 3644.5,
354.5, 354, 354 (969,687), BWX 325, 324, 339, 349, 18318, 18283, 18304, 18249, 18244, 18289, 18262, 181.5, 182, 181.5, 182.5, 181, 182.5, 181.5, 182.5, 399, 395, 398.5, 402, 405, 404.5, 407, 403, 402, 399, 3662, 3653, 3643.5, 3643, 3653, 3648, 3663, 3656,
344, 347, 342, 349, 348, 350, 348, 349, 348, 349, 348, 18349, 18349 (885,103), CSR 304, 304, 309, 308, 305, 181.5, 182.5, 181.5, 182, 181.5, 183.5, 183.5 400.5, 399, 400, 399.5, 399, 393, 391, 396, 389, 396, 3650, 3647.5, 3657, 3655.5, 3640, 3647, 3636, 3646
350, 348, 347, 343, 345, 344, 346, 345.5, 347, 346, 304, 306, 304, 306, 302, 305.5, 304.5, 308, 306.5, 311, (212,627), HUB24 1401, 1401, 1425, 1420, 1427, 1422, 391, 395, 389, 387, 390, 384, 382, 388, 387, 387, 383, (147,621), Pinnacle Invest 585, 585, 573, 575, 583, 580,
347, 345.5, 346, 344, 343, 342.5, 343, 340, 339, 340, 307, 308, 306, 307, 304, 306, 304, 305, 302, 301.5, 1433, 1428, 1430, 1428, 1419, 1433, 1427, 1433, 1431, 386, 387, 386, 387, 385, 388, 381, 382, 388, 388 590, 592, 585, 583.5, 587.5, 584, 588, 585, 593, 589.5,
338, 340, 338, 343, 343 (407,150). 303.5, 304, 301.5, 302.5, 301, 302, 300, 302, 301, 302, 1427.5, 1431, 1444, 1460, 1459, 1452, 1457, 1450, (197,747), Mesoblast 132.5, 133, 131.5, 133.5, 134.5, 595, 596, 604, 606, 599.5, 602, 600, 602, 600.5, 598.5,
301.5, 300, 300.5, 302.5, 301.5, 303, 302, 305.5, 305 1445, 1457, 1453, 1461, 1443, 1442.5, 1455, 1449, 136, 136.5, 135, 135.5, 138, 136, 138.5, 135.5, 137, 600.5, 598, 599, 597, 600, 596, 600, 597, 598, 595,
C Cardno 103.5, 103.5, 104, 104, 107.5, 105, 106.5, (5,485,778), CYBG cdi 363, 363, 352, 356, 357.5, 356, 1467, 1457, 1465, 1459, 1467, 1460, 1467, 1461, 1470, 136.5, 137.5, 136, 137, 137.2, 135.5, 135, 135.2, 135, 596.5, 591, 594, 599, 595, 598, 597, 594, 595, 598, 598
106.5, 106.5, 106.5, 106.5, 106.5, 106.7, 105.5, 101.5, 357.5, 358, 359, 359.5, 357, 358, 356, 358, 357.5, 356, 1469, 1480, 1479.5, 1492, 1487, 1518, 1490 (293,880). 135.5, 135, 135.2, 135.5, 134.5, 135, 134.5, 135, 134.7, (620,831), Platinum Asset 547, 547, 555, 558, 553, 557,
104, 104.7, 104.5, 106.5, 105, 104, 104.5, 104.5, 105.5, 357.5, 356, 357.5, 355.5, 357.5, 356, 357.5, 357, 356, 134.5, 134.7, 134, 134.5, 133.2, 134, 132.5, 132.7, 552, 555, 550, 552.5, 558, 557, 559, 558.5, 565, 562,
104.5, 106, 104.5, 106, 104, 105 (514,914), Car- 356.5, 358, 357.5, 362.5, 362, 359, 360, 358, 359, 356, I IDP Education 929, 915, 937, 929, 940, 932.5, 936, 942, 133.5, 133 (1,266,474), Metcash 274, 275, 265, 272.5, 560, 562, 560, 560.5, 562, 560, 562, 559.5, 561, 559.5,
sales.com 1200, 1200, 1213, 1210, 1215, 1209, 1199, 357.5, 356, 358, 357.5, 356, 358, 356, 358, 356, 358, 940, 937, 940.5, 936, 944, 943, 939, 943, 938, 940, 268, 271, 265, 266, 268.5, 266, 266.5, 268, 264, 266, 561.5, 559, 561, 559.5, 560, 559.5, 560, 559, 559.5,
1200, 1206, 1202, 1204, 1205, 1197, 1198, 1205, 1204, 357 (4,623,035). 942, 943, 939, 941, 943, 942, 939, 941, 938, 939, 933, 261, 262, 261, 260.5, 258, 259, 255, 256.5, 256, 260, 561, 559, 561, 559.5, 561, 559.5, 560, 561, 562, 560,
1208.5, 1209, 1204, 1208, 1203.5, 1210, 1208.5, 936, 934.5, 932, 933, 930, 931, 926.5, 929, 930.5, 929, 258.5, 260, 258, 257, 258.5, 257, 259, 258, 259, 258, 561 (2,138,535), Polynovo 59.5, 59.5, 59, 59.5, 59, 60,
1211.5, 1210, 1208, 1208.5, 1204.5, 1202, 1206, D DEXUS stp 1057, 1053, 1062, 1066, 1061.5, 1063, 932, 929.5, 928, 928.5, 925, 927, 922, 926 (352,612), 259, 258, 262.5, 261.5, 263, 261, 264, 263 (7,114,429), 59.7, 59.7, 59.5, 60, 59, 59.5, 60, 59.7, 60, 59.7, 60,
1204.5, 1201.5, 1201, 1206, 1205.5, 1203, 1202, 1056.5, 1058, 1062, 1061, 1058, 1060, 1062.5, 1061, IMF Bentham 291, 291, 296, 297, 299, 304, 299, 297, Mirvac Grp stp 220, 220, 222, 221, 223, 222, 220.5, 222, 59.7, 60, 59.5, 60, 59.5, 60, 59.5, 60, 59.5, 60.5, 60, 61,
1204.5, 1204, 1210, 1208, 1211, 1210, 1213, 1212, 1057, 1060, 1057.5, 1060, 1059, 1063, 1060.5, 1064, 297.5, 295, 295.5, 298, 296, 299, 297, 299, 298, 297, 223, 221, 223, 221, 222, 221, 221.5, 223, 222.5, 223, 60, 60.5, 60, 60.5, 60, 60.5, 60, 61, 60, 60 (1,279,176),
1207, 1208.5, 1205, 1208 (579,125), Cedar Woods Prop 1062, 1059, 1060, 1058, 1059, 1057.5, 1059, 1057, 299, 297, 299, 297.5, 298, 297.5, 297, 299, 298, 298.5, 222, 223, 222, 223, 222, 223, 222, 223, 222, 223, 222, Praemium 71, 71, 72, 72.5, 72.2, 73, 72.7, 77, 74.5, 75.2,
513, 513, 514, 514, 515, 515, 515, 521, 518, 523, 511, 1058.5, 1058, 1057, 1058, 1056, 1057.5, 1060, 1058, 298, 299, 298, 300, 299, 298.5, 300, 298, 299.5, 298, 223, 222, 223, 222, 223, 222, 223, 222, 223, 222, 223, 74.5, 74, 75, 74.5, 75.5, 74.5, 75.5, 74.5, 76, 75, 75.2,
517.5, 513, 513, 514, 524, 513, 518, 512, 513, 513, 1059, 1057, 1057.5, 1061, 1059, 1063, 1063 301, 299, 301, 299, 301 (1,125,301), Incitec Pivot 382, 222, 223, 223 (4,647,212), Monadelphous Grp 1420, 74.5, 75, 75.5, 75, 75.5, 74.5, 75.5, 74.5, 75.5, 75, 75.5,
513, 524, 525, 513, 518, 512, 513, 519, 514, 510, 514 (2,102,000), Domain Hldgs Aus 241, 241, 243.5, 244, 378, 383, 382.5, 379, 380, 378.5, 380, 378, 379, 378, 1395, 1430, 1422.5, 1436, 1430, 1413, 1421, 1430, 75, 75.5, 75, 75.5, 75, 75.5, 78, 78 (1,740,198), Premier
(21,465), Centuria Ind REIT ord unt 284, 282, 285, 282, 246, 243, 242, 245, 244, 245, 244, 246, 248, 246, 247, 379, 377, 375, 379, 378.5, 379.5, 378.5, 379.5, 378.5, 1429, 1436, 1431, 1429.5, 1443, 1446, 1439, 1443, Invest 1697, 1698, 1681, 1694.5, 1710, 1699, 1693,
285, 286, 283, 286, 282.5, 284, 282, 283, 287, 286, 245.5, 246, 245, 244.5, 247, 245, 246, 245, 244.5, 247, 379.5, 378, 379, 378.5, 378, 378.5, 375.5, 376, 378, 1448, 1446, 1443.5, 1444, 1448, 1450, 1445, 1447, 1702, 1695, 1696, 1698, 1697, 1703, 1700, 1697, 1700,
286, 287, 288, 286, 287, 285, 286, 287, 285, 287, 285, 245, 246, 247, 246.5, 245, 246, 245, 247, 246, 247, 376.5, 378, 376.5, 378, 376, 377, 379, 378, 379, 378, 1445, 1440, 1444, 1441, 1440, 1444, 1443, 1450, 1449, 1697, 1703, 1697, 1698, 1704, 1702, 1699, 1700, 1697,
286, 288, 289, 287, 289, 289, 291, 291, 289, 292, 285, 246, 248, 249, 247, 248 (901,889), Domino's Pizza 4650, 379.5, 379, 380, 379, 379 (4,801,610), Industria REIT stp 1446.5, 1450, 1447.5, 1445.5, 1450, 1449, 1446, 1448, 1700.5, 1697, 1697.5, 1686.5, 1684, 1685, 1679,
286 (108,296), Centuria Metropol ord unt 240, 240, 240, 4630, 4688, 4670.5, 4697, 4682, 4655, 4675, 4641, 271, 270, 269.5, 269, 268, 269, 268, 269, 269.5, 269, 1454, 1450, 1456, 1457.5, 1452, 1457 (217,095), 1682.5, 1677, 1682, 1679.5, 1682, 1680, 1677, 1679,
240, 240, 240, 239, 240, 239, 240, 239, 239.5, 239.5, 4649, 4656, 4660, 4651, 4653, 4671.5, 4663.5, 4675, 268, 268.5, 268, 269, 268, 269, 268, 270, 268, 270, 268 Monash IVF Grp 96, 95, 95.5, 95, 96, 96.5, 96, 96.2, 96.5, 1684, 1683.5, 1688.5, 1685, 1679, 1678.5, 1686, 1686
239, 240, 239.5, 239, 239, 239, 239, 239, 240, 239, 4696, 4693, 4708, 4693.5, 4706, 4704.5, 4719, 4701.5, (28,433), Infigen Energy stp 47, 47, 46.5, 47, 46.5, 45.5, 97, 97.5, 97, 96.5, 96, 96.5, 97, 96.5, 96, 96.5, 96, 96.5, (135,082), Primary Health Care 271, 272, 266.5, 267, 265,
240, 239, 240, 239.5, 238, 239, 238, 240, 240 4705, 4697, 4701.5, 4711, 4706, 4714, 4710, 4702.5, 46, 46, 46.5, 46, 47, 46.5, 46.7, 48.5, 48, 48.5, 48, 48.5, 97.5, 97, 97.5, 99 (191,424), Money3 169, 170, 168.5, 266, 264, 266, 264, 267, 266, 264, 267, 266, 270, 268,
(294,149), Challenger 960, 960, 974, 970, 980, 975, 980, 4703, 4711.5, 4712, 4702, 4690, 4708, 4705, 4726, 48, 48.2, 48, 48.5, 48, 48.2, 48, 48.5, 48, 48.2, 48, 48.2, 169, 169, 169, 169.5, 168.5, 170, 169.7, 170.5, 172, 269, 265, 266.5, 265.5, 266, 267.5, 267, 264.5, 266.5,
979.5, 985, 983, 979, 977, 983, 980, 987, 985, 994, 4724, 4743, 4737, 4750, 4751, 4724, 4737 (278,391), 48, 48.2, 47.5, 47.7, 47.5, 47.7, 47.5, 47.7, 47.5, 48, 47, 173, 172.5, 172, 172.5, 172, 173, 172, 172.5, 173, 172, 265, 266, 269, 266, 267.5, 266.5, 268, 267, 268, 266,
991.5, 996, 998, 993, 994, 989.5, 994, 990, 991, 987, Downer EDI 630, 630, 637, 636, 638.5, 637.5, 640, 641, 47.5 (5,213,524), Infomedia 119, 120, 118, 119.5, 120, 173.5, 172.5, 173.5, 172.5, 172, 173.5, 173, 172, 171.5, 267, 265, 267, 266.5, 264.5, 265, 266, 265, 266, 265
991, 987, 988, 991, 990.5, 995, 994.5, 990, 991.5, 995, 637, 638.5, 640, 639, 636, 637.5, 643, 642, 643, 640.5, 119, 119, 121.5, 120.5, 121, 121.2, 120.5, 120.7, 120.5, 173, 171.5, 173, 173 (161,847), Myer Hldgs 46.5, 46.5, (1,780,995), Pro Medicus 1012, 1012, 1029, 1026, 1029,
991, 1000, 999, 994, 996, 1000, 998, 1002, 999.5, 642, 640, 641, 640.5, 639, 640, 639.5, 638, 638.5, 637, 121, 120.7, 121.5, 121.2, 120.7, 121.2, 121.5, 121.2, 45.5, 46.5, 45.5, 46, 45.5, 45.5, 45.2, 45.5, 45, 45.2, 1028, 1041, 1040, 1059, 1050, 1036, 1042, 1035,
1004, 999.5, 1007, 1004 (3,821,939), lpyr3qut 10011, 638, 637, 638, 637.5, 636, 634, 637, 638, 636, 637, 120.7, 121, 120.5, 120.7, 120.5, 120.7, 120.5, 121, 46.5, 46, 45.5, 45.7, 45.2, 45.5, 45, 45.5, 44.5, 45, 44.7, 1035.5, 1039, 1033, 1037, 1038, 1048, 1039, 1045,
10010, 10000, 9983, 10000, 10007, 10001, 10000, 636, 638, 636, 637, 639, 639 (1,443,578), DuluxGroup 120.5, 120.7, 120.5, 120.7, 120.5, 120.7, 120.5, 120, 44.2, 44.5, 44.5, 44.7, 44.2, 44.5, 45, 44, 44.5, 44.2, 1044, 1045, 1049, 1044, 1043, 1046, 1040, 1042, 1048,
9995, 9992, 9995 (3,455), nyr3qut 10300, 10280, 10300, 697, 698, 685, 692, 696, 692, 688, 690, 692.5, 691.5, 120.2, 119.5, 120, 120 (479,792), Ingenia Grp stp 306, 44.5, 44.2, 44.5, 44, 44.2, 44, 44.5, 44, 44.5, 44.5 1050, 1045, 1047, 1058, 1053, 1048, 1051, 1046, 1048,
10295, 10281, 10282, 10295, 10300, 10305, 10327, 693, 692, 690, 689.5, 691.5, 690.5, 693, 694, 691.5, 306, 308, 308, 306, 305, 307, 306, 307.5, 305, 307, (1,213,535), MYOB Grp 349, 348, 350, 349.5, 351.5, 349, 1042, 1046, 1042, 1055, 1049 (136,686), Propertylink
10330, 10335 (43,833), Charter Hall Edu Tr unt 292, 291, 693, 691.5, 690, 692, 693, 690.5, 691, 689, 691, 689, 306, 306.5, 305, 307, 305, 307, 306, 307, 306, 307, 349, 347, 350, 348.5, 349, 350, 350.5, 349, 349.5, 350, Grp forus 118.5, 118.5, 118.2, 118, 118.2, 118, 118,
295, 294, 292, 291, 293, 292, 293, 293, 292, 291, 292, 689.5, 688, 689, 688.5, 686.5, 689, 692, 691, 693, 305, 306, 306.5, 305, 306.5, 305, 307, 306, 306.5, 305, 349, 350, 349, 350, 349, 350, 349, 350, 349, 350, 118.2, 118, 118.2, 118, 118.2, 118, 118.2, 118, 118.2,
291, 292, 290, 292, 291, 292, 291, 292, 291, 293, 292, 692.5, 690, 691, 689, 688.5, 691, 691 (1,046,623). 306.5, 306, 306, 306.5, 305, 306, 305, 305 (247,393), 348.5, 349.5, 349, 350.5, 349.5, 350.5, 350, 351, 350.5, 118, 118.2, 118, 118.2, 118, 118.2, 117.5, 118, 117.7,
291.5, 293, 291.5, 292, 293, 291, 292, 294, 293, 294, Inghams Grp 437, 437, 444, 442, 444, 441, 444, 443, 350, 350.5, 349.5, 350, 351, 350, 351 (1,630,408), 118, 118, 117.7, 118, 118, 117.7, 118, 118, 117.5, 118,
293, 291.5, 292, 295, 295 (151,613), Charter Hall Grp E Eclipx Grp 250, 250, 255.5, 254, 254.5, 256, 254.5, 444.5, 443, 442, 441, 445, 444, 446, 444.5, 445.5, 445, MyState 441, 445, 446, 444, 446, 444, 443, 444, 443, 117.5, 117.5 (2,894,953).
forus 701, 700, 708.5, 708, 710, 708, 703, 707.5, 705, 255, 254, 253.5, 256, 254.5, 255.5, 254.5, 256, 254.5, 444, 442, 443, 442.5, 444, 443, 444, 443, 444, 445, 444, 443, 444, 443, 444, 443, 444, 443, 444, 443
706, 707, 708, 706, 706.5, 705, 705.5, 707, 706, 709, 255.5, 254.5, 255, 254.5, 255, 254.5, 255, 254.5, 255,
255, 254.5, 255, 255, 254.5, 255, 254.5, 255, 254.5,
444, 443, 444, 443, 444, 443, 444, 442, 443, 442, 443,
441, 442, 444, 444 (1,577,398), Insurance Aust Grp 734,
(22,652). Q Qantas Airways 606, 603.5, 609, 608, 614, 609, 605.5,
708.5, 707, 708.5, 707, 708, 706, 706.5, 705, 705.5, 608.5, 606, 608, 606, 607.5, 605, 608, 605, 604, 607,
255, 255, 254, 256, 254, 255 (1,016,956), Elders 683, 734, 742, 739, 736, 731, 734, 730, 732, 729, 726, 725, 608, 605, 606, 602, 603.5, 600, 601, 603, 604, 602,
704, 704.5, 703, 703.5, 707, 706, 706.5, 709, 708.5,
711, 710.5, 709, 711, 709, 710, 711, 710.5, 708, 709 683, 697, 685, 693, 692, 686.5, 687, 692, 690, 695, 727, 724, 727, 726, 728, 726, 724, 725, 726.5, 725, N Nanosonics 315, 315, 321, 320, 324, 321, 322, 321, 603, 604.5, 604, 603, 604, 599, 601, 598.5, 599.5, 598,
692, 697, 694, 696, 700, 693, 692.5, 694.5, 693.5, 687, 728, 727, 726, 727, 724, 725, 726.5, 726, 727, 726, 319, 320, 318, 319.5, 321, 319.5, 320.5, 319.5, 321, 599, 596, 597.5, 595, 597, 595, 596, 595, 599.5, 598,
(1,230,916), Charter Hall Retail unt 451, 451, 456, 455.5, 319.5, 320, 319, 320.5, 319, 320, 320.5, 319.5, 320.5,
454, 452, 453, 451.5, 452.5, 452.5, 452, 452.5, 452, 690, 687, 690, 688, 689.5, 686, 684.5, 690.5, 686, 728.5, 728, 725, 728, 727, 724, 726, 724, 725.5, 723, 600, 599 (8,257,536), QBE Insurance Grp 1142, 1141.5,
690.5, 690, 686, 687.5, 685, 681, 682, 686, 685.5, 682, 725, 723, 726, 726 (3,436,807), nyr3qut 10550, 10549.9, 320, 319, 319.5, 321, 321.5, 320.5, 321, 320.5, 321, 1146, 1145, 1150, 1148, 1140, 1145, 1139, 1143, 1141,
453.5, 453, 454, 452, 453, 451, 454.5, 454, 452, 453, 318, 319, 318, 319, 316, 317.5, 317, 315, 316
450, 451, 452.5, 451, 452, 451, 452.5, 451.5, 453, 681, 686.5, 682.5, 686, 684 (855,486), Emeco 260, 259, 10550, 10526, 10525 (372), Integrated Research 182, 1136, 1139, 1138, 1143, 1142, 1145, 1143.5, 1147,
271, 266, 263, 258, 266, 262, 266, 263, 262, 265, 259, 182, 183, 182.5, 185, 184.5, 187, 187, 186.5, 187, 186, (909,854), National Aust Bank 2496, 2496, 2478, 2482, 1144, 1148, 1148.5, 1145, 1149, 1147, 1147.5, 1149.5,
452.5, 452, 452.5, 452, 452.5, 452, 453, 452, 453.5, 2472.5, 2473, 2454, 2460, 2475, 2459, 2456, 2462,
452.5, 455, 455 (1,455,181), Chorus 447, 446, 451, 450, 261, 264.5, 265, 263, 264, 260, 262, 258, 260.5, 260, 186.5, 185, 185.5, 188, 187, 184.5, 186.5, 185.5, 187, 1148, 1150, 1148, 1152, 1150, 1153, 1151, 1157.5,
255, 254, 257.5, 259.5, 254.5, 254, 257, 255, 258, 255, 185, 186, 188, 190, 189, 186.5, 187.5, 186.5, 187, 2456, 2465, 2463, 2470, 2471, 2463.5, 2471, 2468, 1159, 1154.5, 1155, 1159, 1158, 1155, 1157, 1153.5,
453, 451, 452, 451, 450, 449, 450, 449.5, 450.5, 451, 2464, 2467, 2464, 2467, 2464, 2467.5, 2464, 2470,
450, 451, 449, 449.5, 449.5, 450, 449, 448.5, 449, 450, 257, 254, 258, 254, 258.5, 257, 255, 257, 256, 258.5, 185.5, 186, 187, 185.5, 187, 186, 185, 186, 185, 186, 1153, 1157, 1155 (2,787,276), Qube Hldgs 267, 266.5,
258, 260, 260 (1,925,784), EML Payments 155, 155, 185.7, 185, 185.5, 184, 186, 186 (897,893), Investa 2468.5, 2464.5, 2468, 2464, 2466, 2458, 2464, 2465, 270, 268.5, 271, 270, 267, 269, 268.5, 267, 268, 267,
448, 449, 447, 449, 448, 446, 447, 449, 448, 446, 447, 2458, 2458.5, 2464, 2463, 2459, 2462, 2457, 2462,
445, 446, 447, 446, 448, 447, 449, 449 (519,983), 156.5, 155, 154.5, 155, 155, 155, 154.5, 155, 154.5, Office Fd stp 558, 558, 558.5, 558, 558.5, 558, 558.5, 268.5, 270, 268, 270, 268.5, 269.5, 270, 269, 270.5,
155, 154, 154.5, 154, 154.5, 153.5, 153, 153.5, 152, 558, 558.5, 558, 558.5, 558, 558.5, 558, 558.5, 558, 2461 (4,853,857), lpyr3ut 10120, 10124, 10125, 269, 270, 269, 270, 269.5, 270.5, 270, 269, 270, 269,
Charter Hall Long W stp 415, 413, 418, 416, 418, 416.5, 10120.1, 10125.1, 10125, 10120.1, 10122, 10121,
418, 417, 416, 419, 417.5, 418, 417, 416.5, 418, 418, 153, 153.5, 152, 150.5, 152, 152.5, 152, 152.5, 153, 558.5, 558, 558.5, 559, 558, 558.5, 558, 559, 558, 270, 268, 270, 268.5, 270, 269, 270, 268, 270, 269,
152.7, 153, 152.5, 153, 152.5, 154, 153, 153.5, 152, 558.5, 558, 558.5, 558, 558.5, 558, 558.5, 558, 559, 10120.1, 10121, 10120.1, 10135, 10120.1, 10120, 270, 268, 269 (3,328,246).
417, 418, 418, 416, 418, 417, 418, 417, 418, 417.5, 10133, 10135, 10136, 10123, 10122, 10121, 10120.1
417, 418, 417, 418, 417, 418, 417, 418, 417, 418, 420, 154, 154.5, 151, 153.5 (106,317), ERM Power 169.5, 558, 558.5, 558 (381,575), InvoCare 1176, 1176, 1193,
418, 419, 418, 419 (162,702), Cimic Grp 4141, 4152, 169.5, 169, 168, 168.5, 168.7, 168, 168.5, 166, 166.5,
167, 166.5, 167.5, 167.2, 167, 167.2, 167, 166.5, 166.7,
1204, 1200, 1204, 1201, 1208, 1204, 1198, 1196, 1201,
1197, 1200, 1196, 1204, 1203, 1208, 1205, 1207, 1204,
(17,255), lpyr3ut 10025, 10026, 10025, 10026, 10025,
10021.5, 10017, 10024.9, 10017, 10015, 10011, R Ramsay Health Care 5520, 5537, 5471, 5463, 5499,
4051, 4095, 4199, 4154, 4104, 4141, 4233, 4201, 4264, 10000.4, 10000.3, 10000, 10001, 10014, 10012, 5493, 5458, 5462, 5494, 5473, 5492, 5486, 5466, 5451,
4265, 4234, 4250, 4228, 4244.5, 4222, 4238, 4226, 166.2, 166.5, 166, 166.5, 166, 166.5, 166, 166.5, 164, 1212, 1212.5, 1210, 1209, 1211, 1209, 1206, 1207, 5476, 5459, 5474, 5481, 5459, 5468, 5454, 5452, 5467,
165, 165.5, 166, 166.2, 165.5, 166.5, 165.7, 166, 165.2, 1204, 1205, 1201, 1202, 1204, 1201, 1203, 1201, 1204, 10001, 10010, 10010.9, 10014, 10003.1, 10003, 5454, 5467.5, 5460, 5481, 5476, 5487, 5481.5, 5490,
4233, 4226, 4231, 4208, 4209, 4227, 4231, 4213, 4218, 10013.9, 10009, 10005, 10006, 10005, 10003,
4204, 4199.5, 4209, 4202, 4219, 4217, 4230, 4217, 165.5, 165.7, 165, 165.5, 166.5, 166.5 (76,100), Estia 1201.5, 1204, 1198.5, 1200, 1194.5, 1194, 1196, 1195 5477, 5485, 5475, 5478.5, 5488, 5480, 5488, 5492,
Health 221, 218, 223, 219.5, 223, 222.5, 221, 222, 222, (415,048), IOOF Hldgs 698, 701, 697, 698, 702, 698, 705, 10004.9, 10005, 10009.9, 10010, 10015, 10014, 5481, 5486.5, 5467, 5471.5, 5460, 5458, 5476, 5476
4231, 4232, 4218, 4219, 4227, 4223, 4214, 4217.5, 10015, 10018, 10015, 10010 (27,187), nyr3qut 10131,
4212, 4218, 4210, 4215, 4235, 4225 (434,226), Class 221, 222, 223, 224, 225, 224, 225, 224, 225, 224.5, 701, 704, 702, 702.5, 706, 703, 707, 705, 713, 714, (237,593), kpyr6qt 10440, 10435, 10415, 10400, 10361,
226, 225.5, 227, 226, 227, 226.5, 226, 225.5, 226.5, 710.5, 713.5, 708.5, 710, 708.5, 710, 708, 709.5, 708, 10130, 10131, 10130, 10126, 10125, 10135, 10141, 10353, 10300.1, 10300, 10300.1, 10440, 10439,
181, 180.5, 183, 183.5, 183.5, 184, 183.5, 183, 183.5, 10130, 10140, 10149, 10131, 10149, 10150, 10161,
183, 182.5, 183, 183.5, 183, 183.5, 183.5, 183.5, 181.5, 227, 225.5, 226, 225.5, 226, 227, 226, 227, 226.5, 226, 709, 706, 705.5, 708, 706, 709.5, 708.5, 711.5, 710, 10440, 10490, 10540, 10525, 10440, 10525 (2,549),
227, 226, 227, 225, 227 (810,044). 714, 712.5, 716, 717, 712, 714, 717, 714.5, 719, 718, 10140, 10162, 10160, 10143, 10145, 10143, 10145, REA Grp 7693, 7728, 7680, 7704, 7726, 7725, 7667,
183.5, 182, 183.5, 183, 183.5, 182.5, 183, 182.5, 180.7, 10141, 10135, 10140, 10145, 10140 (13,516), nyr3qut
181.5, 183, 180, 181.5, 180, 182, 182 (71,148), Clean 721.5, 718, 721, 718 (1,529,981), IPH 562, 545, 571, 7680, 7725, 7720, 7744, 7747, 7689, 7695, 7736, 7721,
TeQ Hldgs 41.5, 41.5, 42.5, 41.5, 42, 41.5, 42.2, 42, 42.5, F Fisher & Paykel Hlth 1258, 1258, 1246, 1248, 1258, 568, 572, 571, 566, 569, 571, 568, 573, 572, 570, 569,
574, 573, 576, 577, 574, 575, 572, 573, 579, 578, 574,
10530, 10528.3, 10529.1, 10530.2, 10530.1, 10530,
10540, 10530.1, 10539, 10530.1, 10530, 10539, 7749, 7748, 7721, 7743, 7710, 7710.5, 7726, 7700,
42, 43, 42.5, 43, 42.5, 44, 43, 44, 43.5, 44, 43.5, 43, 1254, 1259, 1258, 1254, 1250, 1253, 1249, 1251, 1254, 7735, 7722, 7735, 7743, 7714, 7713, 7727, 7719,
1252, 1258, 1256, 1250, 1254, 1247, 1249, 1252, 1251, 576, 574, 576, 574, 576, 577, 574.5, 574, 576, 574, 10536.1, 10536, 10534, 10533.3, 10533, 10533.3, 7689.5, 7693, 7714, 7711.5, 7689, 7700, 7678, 7682,
43.5, 42.5, 43, 43.5, 41.5, 42, 41.5, 42, 41.5, 42.5, 41.5, 10532, 10531, 10532, 10531, 10530, 10532, 10540,
42, 42.5, 41.7, 41.5, 42.5, 42, 42.5 (1,274,191), 1255, 1254, 1253, 1255, 1252, 1254, 1251, 1256, 1255, 576, 575, 576, 575, 576, 573, 574, 572, 570, 573, 571, 7713, 7704, 7717, 7722, 7706, 7703, 7730, 7739, 7703,
1260, 1259, 1255, 1254, 1256, 1257, 1245, 1251, 1247, 568, 570 (487,593), IRESS 1140, 1139, 1156, 1155, 10529.5, 10540, 10520 (8,625), nym3qut 10390, 7736 (174,236), Regis Healthcare 275, 272, 277, 271,
Cleanaway Waste 173, 172, 175.5, 177, 174, 174.2, 10389.9, 10390, 10350, 10379, 10380, 10390 (1,484),
172.5, 174, 173, 173.5, 173, 173.5, 172.5, 173.5, 171.5, 1248.5, 1251, 1246, 1250.5, 1246, 1246 (329,485), 1149, 1150, 1141, 1145, 1147, 1146, 1143, 1145, 1149, 275, 274, 275, 274, 276, 274, 276, 274, 275.5, 275,
Fletcher Bld 451, 449, 452, 451, 453, 452, 451, 453, 452, 1147, 1153, 1150, 1155, 1159, 1151, 1153, 1158, 1154, Natl Storage REIT stp 174.5, 173.5, 175.5, 175, 175.5, 275.5, 276.5, 275, 276, 272, 273, 274, 273, 275, 274,
173, 172.5, 173, 172, 172.5, 173.5, 173, 172.2, 172.5, 175, 174.7, 173.7, 175, 174.2, 175, 174.7, 175, 174.5,
173, 172, 172.5, 171.5, 172.5, 172, 172.5, 172.2, 173, 455, 454.5, 453, 454, 458, 455, 453.5, 454, 455, 453, 1159, 1156, 1158, 1156, 1158, 1156, 1157, 1154, 1157, 275, 274, 276, 274, 276, 273, 274, 272, 273, 272, 273,
453.5, 452.5, 453.5, 451, 451.5, 450, 453, 454, 453.5, 1153, 1155.5, 1154, 1151, 1153, 1151, 1154, 1153, 175, 174.2, 175, 174.5, 175.5, 175, 175.2, 174.7, 175.5, 270, 272, 271, 273, 271, 273, 270, 270 (433,598),
172.5, 173, 172.5, 173.5, 173, 173.5, 172.5, 173 175.2, 174.7, 174.5, 175.2, 174.7, 175, 174.5, 175,
(3,829,914), Clinuvel Pharmac 1735, 1735, 1737, 1735, 452, 453, 452, 453, 452, 453, 450.5, 451, 452, 451, 1151, 1154, 1151, 1156, 1156 (219,671), IVE Grp 210, Reliance Worldwide 491, 494, 486, 490, 486, 487.5, 484,
453, 454, 453, 455, 455 (1,123,497), FlexiGroup 149.5, 209, 210, 211, 210, 211, 210, 211, 210, 211, 210, 211, 174.5, 175, 174.5, 175, 174.5, 175.5, 174.5, 175, 174.5, 485.5, 490, 488.5, 493, 490, 492.5, 491, 492, 490, 492,
1710, 1717, 1710, 1722, 1727, 1710, 1711, 1719, 1721, 175, 174.5, 175, 174.5 (1,420,141), Navigator Global 465,
1711, 1723, 1720, 1725, 1816, 1736, 1740, 1735, 1720, 149, 153, 154, 154.5, 153.5, 154.5, 154, 154.5, 154, 210, 211, 210, 211, 210, 209, 209.5, 209, 209.5, 210, 490.5, 488, 489, 486.5, 487, 489, 488, 491, 490, 486.5,
155.2, 155, 156.5, 155.5, 154.5, 155, 154, 154.7, 153.5, 209, 210, 209.5, 209, 210, 209.5, 209, 210, 209.5, 210, 479, 457, 460, 465, 467, 466.5, 468.5, 467, 470, 468.5, 489, 487, 488, 487, 492, 490, 487, 489, 487, 488, 486,
1721, 1715, 1725, 1720, 1784, 1728, 1751, 1739, 1735, 468, 470, 468, 469, 467.5, 468.5, 467, 468.5, 467,
1742, 1736, 1739, 1737, 1741, 1725, 1786, 1744, 1773, 154.2, 154, 154.5, 155, 154, 154.5, 154, 154.5, 154, 209.5, 209, 210, 209, 210, 211, 210, 212, 213 489, 491, 486, 489, 485, 488 (2,991,605), ResMed Inc cdi
155.5, 154.7, 155.5, 155.5, 156, 155.5, 157.5, 157, (570,566). 468.5, 468, 464, 465, 467, 466, 467, 465, 466.5, 466, 1520, 1520, 1528, 1525.5, 1534, 1527.5, 1529, 1533,
1786, 1751, 1760 (6,807), Coca-Cola Amatil 867, 867, 464, 465.5, 464, 464.5, 463, 464, 465.5, 465, 465.5,
884, 885, 873, 882, 874, 878.5, 874, 875.5, 873.5, 871, 157.5, 158, 157, 159, 157.7, 159.5, 159.5 (426,396), 1531, 1528, 1531, 1526, 1530, 1526.5, 1529, 1525.5,
875.5, 875, 872, 873, 875, 872, 875, 873, 874.5, 873, Flight Centre Travel 4960, 4977, 4930, 4967, 5011, 4986, J James Hardie Ind cdi 1611, 1610, 1627, 1619, 1610, 464, 465.5, 463, 463 (357,319), Navitas 508, 508, 518,
509, 511.5, 510, 505.5, 507, 509, 507.5, 505, 508, 1525, 1528, 1527, 1529, 1526, 1528, 1524, 1524.5,
879, 880, 875.5, 877, 874.5, 874, 876, 874, 877, 875.5, 4939, 4976, 4963, 4974, 4949, 4955, 4975, 4974, 4956, 1613, 1603, 1604.5, 1600, 1601, 1596, 1602, 1592, 1528, 1527, 1524, 1523, 1527, 1525, 1528, 1527, 1531,
4963, 4942, 4952, 4964.5, 4965, 4955, 4954, 4945, 1591, 1598, 1597.5, 1607, 1605, 1613, 1612, 1609.5, 504.5, 505.5, 510, 509, 513, 512, 517, 514, 516, 515, 1529, 1534, 1533, 1529, 1531, 1535, 1531, 1534, 1535,
876.5, 874.5, 875.5, 872, 874, 875.5, 875, 873, 874, 516, 515, 517, 514.5, 515, 516, 515, 516, 517, 515,
873, 874, 873, 875, 875 (4,008,734), Cochlear 17640, 4951, 4936, 4941, 4924, 4930, 4912, 4893, 4896, 4909, 1612, 1609, 1610, 1616, 1612, 1616.5, 1616, 1614, 1531, 1533, 1530, 1532 (2,009,402), Ridley 139, 139,
4907, 4928, 4926.5, 4914, 4920, 4937, 4929.5, 4950, 1611, 1608, 1612.5, 1611, 1617, 1614, 1616.5, 1614, 513, 514, 515, 514.5, 515.5, 514, 515, 511, 513, 512, 141.5, 139.5, 139.7, 139.7, 141, 140.5, 140.5, 140, 141,
17640, 17201, 17251.5, 17558, 17515, 17347, 17433, 511, 514, 514 (1,616,142), Nearmap 164.5, 164.5, 168,
17340, 17396, 17302, 17333, 17262, 17284, 17208, 4946, 4965, 4966.5, 4956, 4948, 4961, 4956, 4972, 1617, 1619, 1613, 1609, 1614, 1607, 1603, 1615, 1615 140, 140.5, 141, 140.5, 141, 141, 140.5, 141, 140.5,
4972 (270,783), Freedom Food 533, 530, 535, 544, 540, (1,357,062), Janus Henderson cdi 3179, 3179, 3212, 167, 169.5, 172, 171, 170, 168.5, 169, 168.5, 169.5, 141, 140.5, 141, 141.5, 140.5, 141, 140.5, 141, 139.5,
17244, 17200, 17220, 17178, 17210, 17155, 17162, 170, 169, 171, 170.5, 171.5, 170, 172, 172.5, 171,
17194, 17221, 17178, 17196, 17163, 17192, 17138, 542, 542.5, 538, 539, 537, 539, 537, 533, 539, 537, 3208, 3230, 3221, 3200, 3223, 3214, 3223, 3218.5, 140, 139.5, 140.5, 140.5, 139, 140, 138.5, 140
532.5, 532, 534, 533, 536, 534, 533, 531, 532, 534, 3221, 3217, 3218, 3210, 3213, 3217, 3213, 3215, 3217, 171.5, 172.5, 171.5, 170.5, 171, 170.5, 169, 169.5, (1,434,665), Rural Funds Grp stp 218, 218, 221, 220, 221,
17219, 17191, 17221, 17216, 17302, 17267, 17224, 170.5, 169.5, 170.5, 172.5, 172, 175, 173.5, 172, 173,
17234, 17185, 17218, 17297.5, 17247, 17293, 17302, 532.5, 531, 530, 532, 531, 533, 532, 533, 531, 532, 3214, 3220, 3221, 3218, 3220, 3218, 3220, 3218, 3217, 222, 221.5, 222, 221, 222, 221, 222, 221, 222, 221,
534, 536, 533, 535, 533, 534.5, 533, 545, 545 3220, 3219.5, 3216, 3217, 3220, 3219, 3217.5, 3217, 173.5, 172.5, 173.5, 172, 173 (1,443,759), Netwealth Grp 222, 219, 220.5, 219, 220, 219, 220, 219, 220.5, 219,
17250, 17302, 17245, 17233, 17300, 17300 (167,691), 851, 851, 855, 852, 860, 856, 851.5, 857, 860, 855,
Coles Grp 1153, 1164, 1126, 1144, 1130, 1135.5, 1148, (164,587). 3221, 3219.5, 3214, 3218, 3213, 3217, 3214, 3216, 220, 219, 220, 219.5, 220, 220, 219, 221, 220, 221.5,
3213, 3216, 3213, 3215.5 (872,180), Japara Healthcare 853, 854, 851.5, 853, 856, 854, 855, 853, 865, 862, 221, 220, 221, 222, 221, 222, 221, 225, 225 (384,178).
1146, 1137, 1133, 1139, 1138, 1147.5, 1150, 1138,
1141, 1146, 1147, 1144, 1148, 1149, 1144, 1148, 1147, G G8 Education 281, 281, 284, 283, 286, 284, 285.5, 117, 116.5, 118, 117.5, 116.5, 116.7, 117.5, 116.5, 869, 863, 867, 866, 868, 867, 870, 869, 870, 867,
867.5, 860, 864, 856, 859, 854, 849, 851, 857, 853.5,
1144, 1143, 1146, 1144, 1146, 1145, 1150, 1149, 1146, 284, 282, 284.5, 285, 283, 284, 287, 286, 286.5, 289, 117.5, 117, 116.5, 117, 116.5, 117, 116.5, 116.7, 116.2,
116.5, 116.7, 116.7, 116.5, 116, 115.5, 115.5, 114.5, 853, 866, 867, 854, 856 (204,874), News Corp b voting S SCA Prop Grp stp 266, 266, 268, 267, 267.5, 266,
1148, 1147, 1155, 1151, 1155, 1153, 1147, 1152, 1149, 288.5, 291, 290, 292.5, 293, 292, 293, 292, 293, 292, 265.5, 265, 266.5, 266, 265, 266, 264.5, 264, 265, 266,
293, 292, 293, 292, 293, 292.5, 293, 292.5, 293, 292, 114, 113.7, 114.5, 113.7, 115, 116, 115.5, 116, 115.5, 1839, 1839, 1852, 1856, 1859, 1858, 1853, 1855, 1853,
1150, 1152, 1151, 1162, 1162 (7,041,600), Collins Foods 1855, 1853.5, 1849, 1848, 1852, 1858, 1856, 1859, 265, 266, 265, 266, 265, 266, 265, 266, 265, 265.5,
734, 734, 732, 733, 731, 731.5, 725, 728, 725, 724, 292.5, 291, 291.5, 293, 292.5, 295, 293, 293.5, 291, 116, 115.5, 117.5, 117 (643,640), JB Hi-Fi 2350, 2359, 265, 266, 265, 266, 265, 266, 265, 266, 265.5, 266.5,
293 (5,785,400), GDI Prop Grp stp 126.5, 126.5, 127.5, 2337, 2360, 2343, 2347.5, 2336, 2343.5, 2332, 2336, 1855, 1858, 1856, 1854, 1853, 1853, 1850, 1849, 1850,
727.5, 726, 729, 726, 729, 728, 731, 726, 727, 723, 1853, 1852, 1851, 1852, 1855, 1860, 1858, 1861, 1858, 266, 267, 265.5, 267, 266, 267, 266, 267 (2,072,030),
722.5, 721, 723, 720, 719, 721, 719, 720.5, 718, 720, 127, 127.5, 127, 127.5, 127, 128.5, 128, 128.5, 127.7, 2326, 2335.5, 2330, 2328, 2335.5, 2332, 2326, 2328.5, Scentre Grp stp 394, 394, 396, 399, 396.5, 392, 393,
128, 127.7, 128, 127.5, 128, 127.5, 128, 127.5, 128, 2340, 2337.5, 2342, 2333, 2343, 2344.5, 2335, 2340, 1861, 1855, 1859 (80,320), a nonvote 1787, 1786, 1794
719, 721, 720, 721.5, 719.5, 724, 722, 723, 720, 721, (177), NEXTDC 651, 650, 668, 666.5, 660, 661.5, 658, 395, 393.5, 395, 393.5, 395, 394, 393, 393.5, 394.5,
723, 720, 725, 725 (376,219), C'wlth Bank of Aust 7206, 127.7, 127.5, 127.7, 127.5, 127.7, 127.5, 127.7, 127, 2334.5, 2337.5, 2328, 2333, 2320, 2325.5, 2329.5, 393, 394.5, 394, 395.5, 395, 394, 395.5, 394, 395, 394,
127.2, 127, 127.2, 127.5, 127.7, 127.5, 127.5, 127, 2323.5, 2333, 2325, 2319, 2322, 2329, 2325, 2330.5, 662, 659, 661.5, 660, 663, 660, 663.5, 662, 664, 663,
7227, 7199, 7207, 7177, 7180, 7126, 7148, 7191, 7187, 666, 665, 662, 664, 662, 664, 662, 661, 664, 662, 664, 395.5, 394.5, 395.5, 395, 396, 395.5, 397, 396.5, 396,
7147, 7153, 7136, 7133, 7164, 7157, 7179, 7183, 7162, 127.5, 127, 127.5, 127, 127.5 (258,210), Genworth Mortg 2327.5, 2338, 2332, 2341, 2342, 2339, 2341, 2340 397, 396, 396.5, 398, 397.5, 400, 400 (8,858,280), Scott
Ins 224, 220, 226, 225, 227, 225, 226, 228, 226.5, (566,140). 663, 660, 661, 661.5, 661, 662, 661, 662.5, 662, 664.5,
7163, 7190, 7160, 7178, 7171, 7180, 7182, 7175.5, 665, 663, 665, 662, 663, 665, 666, 662, 665 Pac Grp 439, 439, 438.5, 439, 439, 439, 439, 439, 438.5,
7179, 7190, 7184.5, 7210, 7204, 7194, 7204, 7200, 227.5, 226, 227, 226, 227.5, 226, 228, 226, 227, 226, 439, 439, 439, 438.5, 438, 439, 438, 439, 438, 439,
7175, 7180, 7190.5, 7190, 7177, 7180, 7192, 7191, 226.5, 226, 226.5, 226, 226.5, 225.5, 225, 226.5, 226, K Kogan Com 329, 329, 325, 327, 334, 333, 340, 339, (2,665,809), NIB Hldgs 503, 503, 498, 499, 506, 501.5,
503, 507, 506, 503, 505, 503, 504, 501.5, 501, 505, 438, 439, 438.5, 439, 438, 439, 438, 439, 438, 439,
7176, 7180.5, 7165, 7191, 7155, 7155 (2,476,218), 227.5, 226.5, 226, 226.5, 225, 225.5, 225, 225.5, 225, 338, 335, 343, 342, 337, 339, 344, 343, 341, 343, 438, 439, 438, 439, 438, 439, 438, 439 (11,844,250),
226, 225, 226, 225, 227, 225.5, 228, 227 (368,881), 347.5, 345, 348, 349, 344, 346, 343, 344, 342, 341, 502.5, 504, 507, 504, 505, 503, 505, 503, 502, 504,
nyr3qut 10060.1, 10060.2, 10060, 10063, 10060.2, 502, 503, 502, 504, 503, 505, 504, 506, 504.5, 506, SEALINK Travel Grp 421, 418, 421, 418, 421, 419, 421.5,
10063, 10075, 10060, 10060.1, 10060, 10074.9, Goodman Grp stp 1044, 1041, 1048, 1051, 1045.5, 1046, 344, 347, 343, 345, 344, 345.5, 342, 346, 343, 345, 422, 421.5, 421, 422, 422.5, 422, 422.5, 422, 422.5,
1038, 1040, 1038, 1039, 1036, 1039.5, 1036, 1037.5, 342, 343, 342, 340, 343, 340, 338.5, 344.5, 344 505.5, 504, 506, 502, 503, 501, 503 (943,856), Nick Scali
10062.1, 10064, 10062.1, 10064, 10070, 10063, 534, 534, 536, 537, 533, 537, 534, 537, 541, 540, 541, 422, 422.5, 422, 422.5, 422, 422.5, 422, 422.5, 422,
10069.9, 10062, 10059.2 (4,807), nyr3qut 9767.1, 1034, 1035, 1033, 1037, 1037.5, 1035, 1038, 1036, (1,197,961). 421, 420, 415, 416, 420, 421, 420, 419, 420, 419, 420,
1034, 1035, 1032, 1034, 1036, 1034.5, 1037, 1036, 541, 544, 544, 542, 543, 544, 542, 541, 544, 542, 543,
9767.1, 9780, 9770.1, 9770, 9788, 9770.3, 9785, 9780, 419, 420, 415 (11,075), Seek 1845, 1863, 1840, 1856,
9780, 9780, 9784, 9785.9, 9780, 9785, 9780, 9784.9, 1034, 1035, 1033, 1035, 1034, 1038, 1037, 1038.5, L Lendlease Grp stp 1279, 1275, 1293, 1292, 1297, 541, 542, 541, 543, 542, 540, 539, 541, 538, 536, 540,
539, 542, 541, 545, 541 (36,210), Nine Entertainment 1871, 1872, 1864, 1866, 1873, 1872, 1865, 1869, 1874,
9785, 9780, 9770.1, 9784.9, 9785, 9775.1, 9784.9, 1035, 1041, 1045, 1043 (3,246,424), GPT Grp stp 538, 1289.5, 1299, 1298, 1303, 1302.5, 1298, 1300, 1293, 1879.5, 1877, 1887, 1886.5, 1891, 1888, 1895, 1890,
538, 533, 538, 535, 535.5, 532.5, 534, 532, 534, 532.5, 1295, 1299.5, 1298, 1302, 1306, 1300, 1301.5, 1298.5, 175, 174, 176, 177, 175.7, 176.5, 175.5, 177, 176,
9789.8, 9780, 9780.1, 9780, 9789.2, 9780, 9776, 9770, 176.5, 175.5, 176, 174.5, 173, 176, 175, 176, 175.5, 1897, 1896.5, 1886, 1888, 1880, 1882, 1876, 1877,
9784, 9780, 9784.9, 9779.9, 9770.1, 9780, 9780.1, 534, 530.5, 532, 530, 532, 530, 531, 533, 531, 532, 1297, 1301.5, 1298.5, 1300.5, 1298, 1300.5, 1298, 1872.5, 1870, 1874, 1873.5, 1883, 1879.5, 1884, 1882,
530.5, 532, 531, 532, 531, 534, 533, 534, 533, 534, 1301, 1298, 1300.5, 1301, 1299, 1300.5, 1298.5, 1298, 176.5, 175.5, 176.5, 175.5, 176.5, 177, 176.2, 176.5,
9770, 9770.1 (37,273), nyr3qut 10580, 10585, 10580, 177, 176, 176.5, 177, 177.2, 176, 177, 176, 177, 176, 1890, 1886.5, 1894, 1891, 1895, 1893, 1885, 1882,
10585, 10594, 10595, 10610 (3,539), nyr3qut 10186.2, 533, 533.5, 535, 533.5, 533, 535, 533.5, 537, 537 1303, 1302, 1305, 1304, 1312, 1311, 1314, 1312, 1316, 1891, 1891 (1,076,792), Select Harvests 581, 580, 589,
(4,137,110), GrainCorp 980, 980, 939.5, 943, 923, 931, 1318, 1314, 1314 (1,527,333), Link Admin Hldg 713, 716, 176.5, 175.7, 176, 176.5, 176.2, 176.7, 176.5, 176,
10195, 10186, 10185, 10186, 10199, 10191, 10190, 176.2, 177.5, 176.2, 177.5, 177 (8,253,982), def x fxj 588, 597, 596, 599, 596, 603, 601, 599, 600, 598,
10199, 10199.9, 10191, 10195, 10191, 10190, 10195, 916, 928, 921, 922, 926, 921.5, 925.5, 926, 923.5, 711, 712.5, 718, 716, 720, 717, 713.5, 715, 714.5, 598.5, 612, 608, 603, 611, 602, 604, 607, 605, 604,
922.5, 925, 923, 926, 923.5, 926, 924, 926, 924, 927, 712.5, 716, 710, 711, 709, 710, 709, 710, 709, 710, 178.5, 177 (7,212), NRW Hldgs 188, 188, 195, 190.7,
10199.9, 10200, 10209, 10210, 10215, 10218, 10216, 195.5, 195, 198.5, 197.5, 195.5, 197.5, 195.5, 193.5, 602, 609, 608, 606, 615, 612, 614, 617, 616, 624, 617,
10215, 10210, 10200, 10210, 10195, 10200, 10219, 924.5, 926, 924, 924.5, 926.5, 924.5, 932, 924.5, 928, 705.5, 706.5, 704, 705.5, 707.5, 705, 708, 709, 707, 620, 618.5, 620, 618, 615, 620, 616, 613, 622, 623,
925, 924.5, 926, 924, 930, 925, 925 (5,384,108), 709, 708, 711, 710.5, 713, 712, 708, 709, 706, 706.5, 195.5, 199, 198.5, 202, 201, 196.5, 200, 198.5, 200,
10210, 10201 (10,657), nyr3qut 9860, 9865, 9840, 9844, 198, 198.5, 196.7, 198, 196.7, 197, 195.5, 196, 195.5, 615, 622 (197,811), Servcorp 300, 298, 299, 298, 299,
9845, 9840, 9835, 9830.1, 9860, 9831, 9859, 9860, Greencross 540, 538, 545, 544, 549, 548, 546, 546.5, 704, 702, 707, 707 (1,922,013), Liquefied Natural 47.5, 298, 296, 295, 297, 296, 295, 296, 297, 298, 297, 298,
544, 545, 544, 544.5, 541, 542, 541, 546, 545, 543, 47.5, 49.5, 49, 50, 49.5, 50, 50.5, 51, 51, 51.5, 51, 51.5, 195.2, 196.5, 195.5, 197, 195.5, 196.5, 195.5, 196.5,
9864, 9859, 9858, 9860, 9864, 9865, 9860, 9850.1, 195.5, 197, 196.7, 195, 195.5, 194, 194.2, 196.5, 196.5 297.5, 299, 298, 297, 296, 295, 294, 296, 297, 296, 297
9850, 9860, 9865, 9868, 9870, 9860, 9870, 9860, 9870, 545, 543, 544, 545.5, 541, 546, 543, 542, 544, 542, 51, 51.5, 51, 51, 50.5, 50, 50, 50.5, 50.5, 50, 50.5, 50, (55,524), Service Stream 181, 181, 182, 180.5, 181.5,
543, 542, 544, 543, 541, 543, 542.5, 543, 544, 543.5, 51, 51.5, 52.5, 53.5, 53 (2,227,207), Lovisa Hldgs 795, (2,735,831), Nufarm 620, 620, 616, 620, 617, 620,
9875, 9860, 9880, 9895, 9860, 9850, 9840, 9830, 618.5, 611, 609, 617, 618.5, 615.5, 617.5, 627, 632, 182.5, 186, 184.2, 187, 186.5, 188.5, 188, 186.5, 186.2,
9836.2 (17,657), Computershare 1833, 1833, 1855, 545, 544, 545.5, 546, 545, 549, 547, 550, 550 783, 800, 798, 790, 795, 800, 798, 808, 807, 801, 803, 185.5, 185.7, 187, 185.7, 186.5, 185.5, 184.5, 185,
(1,513,724), Growthpoint Prop stp 369, 369, 367, 369, 799, 804, 797, 797.5, 793, 793.5, 797, 799, 794.5, 638.5, 638, 634, 636.5, 633, 634, 632, 634, 629, 629.5,
1841, 1846.5, 1846, 1837, 1841.5, 1846, 1843, 1837, 624, 628.5, 625, 625.5, 622, 623, 626.5, 624, 627.5, 183.5, 183, 183.5, 183, 184, 183, 184, 183.5, 183,
1842, 1836, 1835.5, 1841, 1840, 1851, 1854, 1847.5, 366, 368, 366.5, 365, 367, 366, 365, 366, 365, 366, 795.5, 791, 791.5, 787, 789.5, 787, 789, 782, 787, 786, 181.5, 182, 181.5, 180, 181, 179, 180.5, 181, 179.7,
365, 366, 364.5, 365, 367, 366, 367, 366.5, 366, 366.5, 784, 785, 787.5, 786, 788, 786, 789, 787.5, 792, 791, 627, 623.5, 624, 626, 625.5, 624, 625.5, 625, 624,
1850, 1842.5, 1846.5, 1847, 1842, 1845, 1841, 1843, 623.5, 628, 628 (1,778,381). 179.5, 180, 179.5, 179, 181.5, 181.5 (1,220,280), Seven
1836, 1839.5, 1837, 1840, 1842, 1838, 1839, 1833, 365.5, 366, 367, 364.5, 365, 366.5, 367, 366, 366.5, 789, 790.5, 796, 792, 797, 795, 791, 792 (215,460). Grp 1631, 1631, 1680, 1664, 1647, 1652, 1662, 1657,
1838, 1833, 1836.5, 1842.5, 1845.5, 1840.5, 1840, 366, 366.5, 365.5, 366.5, 366, 367, 366.5, 365, 366 1672, 1678, 1665, 1671, 1661, 1668, 1660, 1653.5,
1843, 1840.5, 1847, 1839, 1850, 1850 (1,463,585), (329,149), GUD Hldgs 1235, 1229, 1237, 1238, 1266, M Macq Grp 11635, 11600, 11694, 11647, 11702, O OFX Grp 173, 173, 179, 183.7, 181.7, 182.5, 183.2, 1654, 1661, 1659, 1666, 1667, 1662, 1663, 1659, 1661,
Corporate Travel 2325, 2322, 2380, 2374.5, 2426, 2427, 1265, 1258, 1262, 1270, 1268, 1265, 1268, 1259, 1262, 11701, 11655, 11665, 11698, 11699, 11654, 11646, 182, 182.2, 181, 180.5, 181, 181.2, 181, 180.5, 180, 1665.5, 1665, 1660, 1663.5, 1659.5, 1661, 1664, 1663,
2394, 2400, 2430, 2415, 2438, 2448, 2420, 2411, 2433, 1257, 1254, 1259, 1257.5, 1260, 1258, 1262, 1261, 11689, 11660, 11711, 11701, 11735, 11750, 11707, 181, 180, 179, 179.5, 178.5, 179.5, 179, 178.7, 178.5, 1672, 1666, 1671.5, 1670, 1675, 1671, 1674, 1669,
2429, 2451, 2443, 2456, 2458, 2449, 2468, 2449, 2456, 1258.5, 1261.5, 1256, 1258, 1253, 1256, 1249, 1251, 11712, 11770, 11742, 11771, 11753, 11785, 11768, 180, 179.5, 180.5, 180, 179.5, 180.5, 179.5, 180, 179.5, 1672, 1666.5, 1666, 1670, 1666, 1679, 1679
2449, 2450, 2456, 2466, 2449, 2458, 2456, 2468, 2459, 1252, 1246, 1248, 1245, 1243, 1247, 1240, 1244, 1241, 11793, 11798.5, 11785, 11806, 11787, 11777.5, 180, 179.5, 180.5, 179.2, 180, 179.7, 180, 179.7, 179, (2,605,372), Seven West Media 68, 68, 68.2, 70, 69.2,
2457, 2467, 2462.5, 2458, 2466, 2457, 2458, 2464, 1242.5, 1246, 1245, 1245.5, 1248, 1244, 1242.5, 1247, 11796, 11792, 11767, 11779, 11746, 11740, 11767, 180.5, 180, 181, 180 (221,287), oOh! Media 442, 443, 68.7, 69.5, 69, 69.5, 69, 69.5, 69, 69.5, 69, 70, 69.5,
2465, 2458, 2457.5, 2464, 2466, 2433.7, 2433.7 1247 (275,402), GWA Grp 267, 265, 268, 266.5, 269, 11783, 11752, 11769, 11681, 11773, 11754.5, 11745, 440, 438, 443, 442, 439, 442, 443, 439, 439.5, 438.5, 70.5, 70, 70.5, 69.7, 70, 69.2, 69.5, 70, 69.5, 69.7, 69.5,
(683,653), Costa Grp 779, 779, 766, 771, 766, 757, 759, 268, 263, 265, 263, 264.5, 264, 265, 264, 265.5, 265, 11761, 11765, 11736.3, 11736.3 (714,498), nyr6qut 442, 441, 442.5, 442, 444, 443, 444.5, 444, 446, 447, 70.5, 69.5, 70, 69.2, 69.5, 70, 69.5, 70, 69.5, 70, 69.5,
764, 766, 760, 761, 764, 761, 764, 762, 765, 760, 765, 268, 267, 269, 268, 269, 268, 267, 268, 266.5, 267, 10549, 10550, 10549, 10521, 10549, 10521, 10549, 445, 444, 441, 442, 441, 442, 440, 440.5, 439.5, 441, 70, 69.5, 70, 69.5, 70, 69, 69.5 (1,450,003), SG Fleet Grp
763, 765, 766, 763, 764, 766, 765, 763.5, 765, 762, 269, 270, 268, 267.5, 268, 267.5, 268, 266.5, 268, 267, 10550, 10549, 10550, 10555, 10565 (2,717), nyr3qut 439, 440, 439, 442, 440, 442, 441, 442, 440, 442, 438, 292, 292, 292, 289, 292, 289, 288, 287.5, 290, 291,
763, 761.5, 763, 761, 763, 761.5, 761, 763, 757, 759, 268, 267, 268, 266.5, 267, 268, 267 (426,078). 10300, 10296, 10295, 10296, 10300, 10330, 10300, 440 (786,837), Orica 1763, 1763, 1777, 1770, 1771, 287, 290, 287, 289, 287, 288, 289, 288, 290, 289, 290,
761, 758, 759, 756, 761, 758, 762, 760 (5,026,554), 10330, 10315, 10334, 10335, 10320, 10335, 10330, 1757, 1765, 1757, 1759.5, 1774, 1771, 1765, 1767, 289, 290, 289, 289.5, 289, 288, 292, 287, 286, 286.5,
Credit Corp Grp 1935, 1931, 1980, 1989, 1965, 1967, H Hansen Tech 358, 358, 364, 361, 363, 362, 361, 362, 10320 (7,088), Magellan Fin Grp 2644, 2644, 2668.5, 1762, 1764, 1768, 1764, 1769, 1766, 1769, 1766.5, 283, 284, 283, 283, 273, 282, 285, 283, 285, 281, 281
1951, 1958.5, 1952, 1954, 1948, 1953, 1948.5, 1953, 361, 364, 363, 364, 363, 363.5, 372, 370, 375, 372, 2665, 2692, 2685, 2676.5, 2680, 2691, 2678, 2687, 1773.5, 1771, 1789, 1786, 1789.5, 1790, 1796.5, 1797, (44,669), Sigma Health 50, 50.5, 49.7, 50, 50.5, 50.5, 51,
1951, 1953.5, 1954, 1952, 1955.5, 1953, 1958.5, 1958, 375, 372, 374, 372, 375, 372.5, 373, 372, 370, 373, 2688, 2679, 2681, 2705, 2698, 2711, 2706, 2714, 2709, 1803, 1796, 1803, 1805, 1797, 1799, 1797, 1798, 1800, 50.5, 51, 50, 50.5, 50, 50.5, 50, 50.5, 50, 50.5, 50.2,
1956, 1955, 1958, 1957.5, 1953, 1955, 1958, 1956, 371, 372, 370, 371, 372, 373, 371, 373, 370, 371, 369, 2719.5, 2717, 2711, 2719, 2709, 2713, 2718, 2725, 1802, 1798, 1801, 1795, 1798, 1801, 1799, 1802, 1812, 50.5, 50, 50.5, 49.5, 50, 50, 49.5, 50, 49.7, 50, 49.7, 50,
1957.5, 1962, 1961, 1965.5, 1964, 1966, 1963, 1970, 365, 370, 369.5, 367, 368, 363, 367 (321,222), Harvey 2720, 2731, 2724.5, 2731, 2735, 2725, 2728, 2746, 1798, 1798 (2,516,256), Orora 334, 334, 332, 333.5, 49.5, 50, 49.5, 50, 49.5, 50, 49.5, 49.5 (1,618,979),
1969, 1974, 1976, 1972, 1974, 1979, 1981, 1972, 1981 Norman 319, 319, 318, 318.5, 317, 318.5, 316, 318, 316, 2745, 2751, 2748, 2759, 2747, 2760, 2762, 2751, 2747, 336, 333, 331, 332.5, 331, 330, 332.5, 330, 331, 333, SkyCity Entertain 337, 337, 333, 336, 338, 337, 338, 337,
(110,175), Cromwell Prop stp 100, 100, 100.5, 100, 315, 317, 315, 315.5, 315, 315.5, 314, 315, 317, 317.5, 2758, 2753, 2739, 2745 (596,316), Mayne Pharma 98, 332, 334, 333, 332, 333, 332, 334, 332, 334, 333.5, 338, 337, 339, 338, 339, 339, 338, 337, 337.5, 338.5,
100.5, 99.5, 99.7, 99.5, 100, 99.5, 100, 99.5, 100.2, 316, 317, 316, 317, 315, 315.5, 316, 315, 316, 314, 98, 100.5, 99.5, 98, 99, 100.5, 100, 99, 99.2, 98.7, 99.2, 334, 333, 334, 333, 334, 333, 334, 333, 334, 333, 334, 339, 338, 339, 340, 339, 342, 340, 338.5, 339, 340,
100, 100.5, 100, 100.5, 100, 100.5, 100, 100.5, 100, 315, 314, 315.5, 316, 315, 316, 314.5, 315, 316, 315, 98.5, 99, 98.5, 100, 99.5, 100, 99.5, 99.7, 99.5, 100, 333.5, 333, 334, 333, 337, 337 (3,794,413). 339, 339, 341, 342, 340, 341, 340, 343, 343 (311,756),
Tables 13

Smartgrp 1017, 1017, 1027.5, 1025, 1038, 1033, 1024, 209, 210, 209, 209.5, 210, 209.5, 210, 209, 209.5, 210, 3422 (1,000), JB Hi-Fi mini l 516 (2,000), Lovisa Hldgs imini 7700 37.5 (7), CBA Mar19 7201 153, 171 (20), CBA Mar19 2, 2.5 (310), TLS Dec18 305 2 (300), TLS Dec18 313 1
1031, 1025, 1026, 1031, 1030, 1027, 1026, 1030.5, 209.5, 210, 211, 209.5, 211, 210.5, 209.5, 210, 209.5, 299, 302 (4,000), Lynas mini l 77.5, 75.5 (11,600), Macq 7401 96 (31), CBA Jun19 7701 94 (30), CBA Sep19 7400 (230), TLS Jan19 297 7, 7.5, 8, 8.5, 9 (1,240), TLS Jan19
1028, 1031, 1029, 1031.5, 1030.5, 1028.5, 1028, 1031, 211, 211 (1,247,823), Vocus Grp 339, 337, 346, 345, Grp imini 3283, 3337, 3343, 3345, 3354 (1,750), mini l 250 (10), CCL Dec18 875 20 (9), CCL Dec18 925 6 (48), 307 4 (249), TLS Mar19 265 31 (10), TWE Dec18 1500 16,
1030, 1026, 1030, 1028.5, 1025, 1026, 1028, 1026, 347.5, 345.5, 341, 345.5, 342, 341.5, 346, 344.5, 348, 4062 (500), mini l 1735, 1762, 1877, 1871 (719), gslminil CCL Dec18 1000 2 (30), CCL Mar19 925 20.5, 19 (200), 20 (321), TWE Jan19 1550 32, 30, 25 (91), TWE Jan19
1028, 1026, 1028, 1027.5, 1027, 1033.5, 1041, 1040, 347, 350, 353, 347, 353.5, 352, 353.5, 350, 353, 351, 681, 684 (800), gslminil 876, 881, 996 (1,200), gslminis CIM Dec18 4850 3 (10), CIM Jan19 4300 114, 117 (60), 1600 15.5 (200), TWE Feb19 1600 30 (55), TWE Mar19
1057, 1063, 1053.5, 1057, 1052, 1056 (387,480), Sonic 353, 350, 352, 351, 352, 352.5, 350, 349, 351.5, 352, 375, 381 (314), gslminis 737, 715, 689, 690, 642, 582, CIM Jan19 4350 94 (50), COL Dec18 1200 6 (60), COL 1450 107 (15), TWE Mar19 1700 24 (70), WBC Dec18
Healthcare 2309, 2309, 2295, 2294, 2306, 2299, 2281, 351, 352, 351, 352.5, 352, 350, 351, 349, 350, 349, 625, 637, 629, 625 (7,000), wbc iw 8366 (100), ctw cw Jan19 1175 23 (86), COL May19 1350 10 (15), CPU Dec18 2600 39 (10), WBC Dec18 2650 9 (130), WBC Dec18 2651
2285, 2295, 2290, 2279, 2286, 2277, 2278.5, 2287, 350, 348, 351, 349 (2,953,390). 120, 122 (8,000), ctwjn19cw 422 (1,000), Magellan Fin Grp 1900 13 (25), CPU Apr19 2000 41.5, 42, 40, 39, 36.5 29 (10), WBC Dec18 2700 11.5, 12, 12.5, 11.5, 12, 10
2279, 2287, 2282, 2274, 2276, 2270, 2272.5, 2279.5, mini l 599 (315), mini s 829, 827, 788 (950), Mesoblast (1,000), CSL Dec18 18000 620.5 (1), CSL Dec18 18200 (3,841), WBC Dec18 2701 9.5 (100), WBC Dec18 2750 7.5
2279, 2272, 2275, 2271, 2275, 2268, 2269, 2271, 2257,
2259, 2271, 2264, 2272, 2271, 2263, 2267, 2260.5,
W Wagners Hld Co 320, 320, 332, 329, 332, 329, 331, mini l 28.5, 29.5 (12,000), Metcash mini s 130.5 (3,065),
mini s 74, 76, 74 (45,000), Mount Gibson Iron mini l 22
495 (5), CSL Dec18 18400 390, 389, 370 (14), CSL Dec18 (200), WBC Dec18 2800 2 (1,638), WBC Dec18 2951 1
(18), WBC Jan19 2600 80 (100), WBC Jan19 2650 50.5, 49
328, 329, 328, 325, 326, 325, 326, 325, 326, 325, 328, 18600 300 (21), CSL Dec18 18800 250, 245, 225 (278),
2263, 2269, 2260, 2264, 2258, 2254, 2264, 2264 327, 325, 326, 323, 324, 323, 325, 323, 325, 322, 323, (25,000), Nasdaq 100 E-MINI mini l 1500 (66), mini s 639, CSL Dec18 18801 225 (3), CSL Dec18 19000 160, 180, (350), WBC Jan19 2700 32 (14), WBC Jan19 2701 27.5,
(1,144,769), Spark Infrastructure forus 236, 236, 235.5, 322, 320, 322, 319, 321, 314, 315, 318, 320, 316, 316 615 (3,000), mini s 1171 (4,000), National Aust Bank 170 (157), CSL Dec18 19200 109, 116, 110 (271), CSL 31.5 (145), WBC Jan19 2750 16, 18 (63), WBC Jan19 2850
236, 235, 236, 234, 235, 234, 235.5, 235, 234, 234.5, (153,034), Webjet 1207, 1200, 1220, 1217, 1243, 1231, ctwmy19rw 315 (2,000), imini 408 (1,380), mini l 224, 225, Dec18 19201 120 (52), CSL Dec18 19400 84.5, 85 (45), 6 (20), WBC Feb19 2700 46, 48 (26), WBC Feb19 2850
236, 235, 236, 235, 235.5, 235, 235.5, 236, 235, 234, 1240, 1242, 1237, 1238, 1243, 1242, 1251, 1250, 1247, 211, 213, 216, 207, 202, 206, 208, 213 (35,000), mini l CSL Dec18 19600 60, 65, 64 (230), CSL Dec18 19800 10.5 (64), WBC Mar19 2550 146 (54), WBC Mar19 2651
236, 235, 236, 235.5, 236, 235.5, 236, 237, 236.5, 238, 1248, 1250, 1248, 1251, 1248, 1252, 1249, 1251.5, 263 (1,000), mini l 325 (1,500), gslminil 275 (5,000), 35.5 (10), CSL Dec18 20000 29, 25, 32 (170), CSL Dec18 88, 87 (101), WBC Mar19 2700 66, 64, 65 (101), WBC
236.5, 237, 236, 236.5, 235, 236, 234, 235, 234, 234 1250.5, 1246, 1249.5, 1244, 1246, 1243.5, 1245, 1250, gslminil 98.5 (6,000), Newcrest Min mini l 351, 318, 317, 20200 18.5 (60), CSL Jan19 17600 1135 (5), CSL Jan19 Mar19 2750 43 (56), WBC Apr19 2900 21.5 (60), WBC
(17,924,194), Spark New Zealand 400, 400, 401, 400.5, 1246, 1249, 1246, 1247, 1244, 1246, 1244, 1247, 319, 318, 316 (9,900), mini l 555 (2,000), Northern Star 18200 750 (2), CSL Jan19 18600 530, 550, 586.5 (55), Jun19 2650 108, 112 (330), WES Dec18 3059 140, 138
401, 400.5, 401, 400.5, 401, 400.5, 401, 400.5, 401, 1248.5, 1244, 1246, 1242, 1241, 1245, 1244, 1252, mini l 279 (300), Oil Search imini 284, 288, 289 (8,600), CSL Jan19 19000 387, 384, 400, 379 (16), CSL Jan19 (15), WES Dec18 3165 61 (40), WES Dec18 3200 46.5
400.5, 402, 401.5, 400.5, 401, 402, 400.5, 402, 401, 1252 (680,542), Webster 168.5, 169, 170, 170.5, 172, mini l 110.5, 113, 130.5 (12,500), Origin Energy mini l 19200 325 (2), CSL Jan19 20000 130 (67), CSL Jan19 (28), WES Dec18 3307 18 (35), WES Jan19 3343 28.5 (28),
401.5, 401, 401, 402, 400.5, 401.5, 400, 401, 401, 401, 170, 169, 168, 169, 168, 170 (18,234), Wesfarmers 109.5 (20,000), mini l 154.5, 153.5, 159.5, 160.5, 173 20601 74 (10), CSL Jan19 21800 20 (1), CSL Feb19 21000 WES Feb19 3449 27 (18), WOR Dec18 1369 40 (50), WOR
401.5, 401, 401.5, 400.5, 400, 401, 402, 401, 401 3201, 3200, 3221, 3219, 3200, 3209, 3190, 3200, 3194, (25,500), mini l 184.5 (500), Orocobre mini l 212, 213, 124 (1), CSL Feb19 21800 65 (15), CSL Mar19 18200 Jan19 1406 48, 51 (40), WOR Jan19 1432 44.5 (10), WOR
(1,201,839), SpeedCast Intl 337, 336, 342, 346, 345.5, 3200, 3191, 3198.5, 3205, 3195, 3197, 3183, 3192, 200, 198.5 (42,500), OZ Min mini l 176, 175.5 (3,000), 1140 (1), CSL Jun19 13600 5111.5 (23), CSL Jun19 13601 Jan19 1531 23 (98), WOW Dec18 2890 47 (30), WOW
342.5, 346, 345, 343.5, 344, 342, 344, 341, 345, 350, 3178.5, 3181, 3175, 3180.5, 3163, 3166, 3155, 3156, mini l 222, 233, 238, 248 (2,700), mini s 312, 298 (650), 5087 (23), CSL Jun19 14000 4720 (23), CSL Jun19 14001 Jan19 2840 118 (100), WOW Jan19 2890 90, 88.5 (120),
347.5, 350, 347.5, 349, 348, 345.5, 348, 352, 350, 351, 3167, 3160, 3169, 3163, 3169, 3172, 3171, 3175, 3172, Pendal Grp imini 201, 208, 207 (16,000), Perpetual mini l 4650 (23), CSR Dec18 310 8.5 (500), CSR Feb19 310 14 WOW Feb19 3089 26.5 (20), WOW Mar19 2840 145 (20),
349.5, 350, 347, 349, 347, 349, 348, 347, 348, 347, 3166, 3166.5, 3161.5, 3162, 3170, 3167, 3175, 3180, 788 (200), Qantas Airways ctwmy19rw 147 (1,000), QBE (180), CTX Dec18 2750 102.5 (1), CTX Dec18 2800 50, 58 WOW Mar19 2891 95 (7), WPL Dec18 3035 169 (150), WPL
351, 350, 350.5, 349, 351, 349, 351, 351 (1,301,552), 3165, 3172, 3165, 3164, 3192, 3171 (3,405,519), Insurance Grp mini l 380 (3,200), mini s 451 (120), Ramsay (60), CTX Jan19 3050 18 (7), CTX Feb19 2800 110 (40), Dec18 3135 99, 105 (60), WPL Dec18 3185 78 (14), WPL
Starpharma 157, 157, 158.5, 158, 157, 157.5, 155.5, Westpac Banking 2623, 2628, 2620, 2625, 2614, 2618, Health Care mini l 1048, 1023 (1,443), REA Grp mini s 2547 CYB Jan19 390 8 (83), FLT Dec18 4750 269, 270.5 (11), Dec18 3235 55, 50, 49, 63.5 (301), WPL Dec18 3284 34,
157, 158, 157, 157.2, 155.5, 157, 156, 156.5, 156.7, 2603, 2609, 2631, 2633, 2618, 2620, 2614, 2611.5, (20), Regis Res mini l 120.5, 117 (7,200), Reliance FLT Dec18 4850 193 (3), FLT Dec18 5000 109 (20), FLT 32, 31, 35, 41, 40, 41, 44 (393), WPL Dec18 3285 44 (30),
156.5, 157, 156.5, 157, 156.5, 157, 156.7, 156.5, 156.2, 2622, 2618.5, 2626, 2627, 2614, 2615, 2624, 2621, Worldwide imini 165, 168 (10,000), Resolute Min mini l Dec18 5100 60 (10), FLT Dec18 5200 41, 36 (7), FLT Feb19 WPL Dec18 3334 27.5, 31 (413), WPL Dec18 3384 20.5
157, 156.7, 156, 156.7, 156.2, 155, 156.5, 156, 156.5, 2616, 2617, 2622, 2621.5, 2625, 2624, 2627, 2624.5, 23.5 (4,000), mini l 33 (7,000), Rio Tinto mini l 2437, 2475 5400 102 (3), FLT Feb19 6600 3.5 (50), FMG Dec18 390 (21), WPL Dec18 3434 12.5 (150), WPL Dec18 3483 8.5,
156, 156.5, 157, 156.5, 156.7, 156.5, 156.7, 156.2, 2631, 2629, 2624, 2629, 2625.5, 2627, 2618, 2617, (600), mini l 1053 (500), mini l 1467, 1481, 1480 (3,000), 29 (200), FMG Dec18 400 17 (200), FMG Dec18 420 5.5 8 (150), WPL Dec18 3633 3 (250), WPL Dec18 3881 2 (10),
156.7, 156.5 (365,571), Steadfast Grp 271, 270.5, 273, 2623, 2615, 2615.5, 2624, 2618, 2621, 2616, 2625, mini l 880, 874, 890, 894, 900, 893, 864, 877, 894, 888 (150), FMG Dec18 430 2.5 (29), FMG Dec18 430 5, 7 WPL Jan19 3100 163 (40), WPL Jan19 3200 104.5, 127
274, 271, 273.5, 271, 271.5, 273, 271, 272, 271, 271.5, 2625 (5,081,483), nyr3qut 10050, 10051, 10050, (8,350), mini s 952 (1,000), gslminil 574, 576, 589, 600, (1,090), FMG Dec18 440 2 (1,500), FMG Dec18 450 1.5 (84), WPL Jan19 3400 45 (81), WPL Jan19 3450 32 (17),
275, 274.5, 275, 274, 275, 274, 276.5, 276, 277, 276, 10008.1, 10009, 10001.1, 10001, 10025, 10005, 642 (2,650), gslminis 472, 510, 508, 472, 458, 446 (750), FMG Dec18 360 57 (160), FMG Dec18 390 36 (500), WPL Jan19 3550 18 (50), WPL Feb19 3300 93 (44), WPL
278, 277, 276, 277, 276, 277, 278, 277, 278, 276, 277, 10006, 10005, 10001, 10000, 9997, 10000, 9997, (5,400), ctw cw 67.5 (7,000), S&P/ASX 200 mini l 1518 FMG Dec18 400 22, 25, 26.5 (900), FMG Dec18 411 19.5, Feb19 3400 69 (10), WPL Mar19 3285 109 (20), WPL
278, 277, 278, 277, 278, 277.5, 278.5, 278, 277, 278 9994, 9993, 10008.9, 10000, 9993, 10000, 9995, 9993, (500), mini l 690 (449), mini s 812, 760 (4,400), mini s 20, 16.5 (300), FMG Dec18 420 10, 11.5, 12, 13, 14, 13.5, Mar19 3385 63.5 (20), WPL Mar19 3435 58.5 (66), XJO
(1,405,724), Sthn Cross Media 108, 108, 109.5, 108, 9991, 9993, 9995, 9991, 9995, 10000, 10008, 10011, 1990 (500), mini s 203, 192 (5,000), gslminil 260, 244, 11 (1,563), FMG Dec18 421 13 (15), FMG Dec18 430 6, Dec18 560000 169 (1), XJO Dec18 562500 142 (60), XJO
108.5, 109.5, 109, 108, 108.5, 108, 108.5, 107.7, 108.5, 10010, 10000 (15,300), nyr3qut 9990, 9991, 9995, 9991, 251, 279 (2,800), gslminil 276, 285, 288, 293, 302, 315 6.5, 7.5, 8, 8.5, 9, 9.5 (1,809), FMG Dec18 431 7 (200), Dec18 565000 110, 119 (20), XJO Dec18 567500 90, 92,
109, 108.7, 108.5, 108, 108.5, 108, 109, 108.5, 109, 9997, 9991, 9997, 9999, 10000, 9992, 10000, 9995, (22,350), gslminil 341, 356 (5,800), gslminis 128, 115 FMG Dec18 440 5, 5.5, 6 (677), FMG Dec18 450 3.5 (511), 77, 93, 96 (111), XJO Dec18 570000 62, 68, 71, 70 (130),
108.5, 108.7, 108.2, 108, 108.5, 108, 108.2, 108, 108.2, 9991, 9960, 9950, 9940, 9939, 9933, 9932.1, 9933, (5,300), gslminis 260, 264, 240, 239, 235, 232, 229, 230 FMG Jan19 360 66.5 (50), FMG Jan19 380 46 (30), FMG XJO Dec18 572500 44, 46, 50, 52, 54, 55, 57, 56, 55, 52,
108, 108.2, 108, 108.5, 108, 108.5, 108, 109, 109 9932, 9935, 9930 (12,289), nyr3qut 10220, 10217, (20,000), gslminis 325, 313, 324, 301, 303, 304, 300, Jan19 420 19, 19.5, 22 (674), FMG Jan19 421 19.5 (50), 45, 55, 54, 56 (301), XJO Dec18 575000 34, 39, 31, 41,
(933,362), Stockland stp 365, 364, 367, 369, 367, 369.5, 10202, 10203, 10208.1, 10208, 10207, 10207.2, 299, 296, 297, 292, 291, 294, 295, 292, 293, 292 FMG Jan19 430 13, 14, 15 (550), FMG Jan19 431 12 (500), 42 (460), XJO Dec18 577500 20, 22, 20, 24, 26, 19, 22,
369, 368, 369, 367, 370, 369, 371, 373, 370, 371, 370, 10217.9, 10218, 10220, 10225, 10220, 10225, 10220, (71,200), gslminis 353, 375 (10,000), mini l 366, 368, FMG Jan19 440 8.5, 9.5, 10, 10.5, 11, 12, 12.5, 12, 11.5, 21, 23, 26, 27, 30, 29, 28 (238), XJO Dec18 580000 17,
372, 370, 371, 369, 370.5, 369, 369.5, 370.5, 370, 371, 10225, 10235.8, 10238.8, 10231, 10238.8, 10230, 387, 384, 387, 389, 393, 403, 410, 409, 392, 393, 388, 12, 11 (3,057), FMG Jan19 450 7, 8.5, 9, 7.5 (4,021), FMG 14, 13, 17, 19, 18 (169), XJO Dec18 582500 10, 6, 8, 7,
370.5, 371, 370.5, 372, 371.5, 373, 372, 374, 372.5, 10225, 10220, 10225, 10230, 10225, 10220, 10225, 398, 390, 398, 410, 409, 417, 419, 416, 419, 418 Jan19 470 4, 3.5 (18), FMG Jan19 480 3 (2,200), FMG 10, 12, 10 (266), XJO Dec18 585000 6, 7 (162), XJO Dec18
373, 374, 372, 372.5, 375, 375 (5,632,685), Suncorp Grp 10226, 10225, 10226, 10225 (36,212), nyr3qut 10475, (95,404), mini l 482, 490 (21,555), mini s 432 (150), mini Jan19 490 2 (73), FMG Jan19 500 1.5 (1,000), FMG Feb19 587500 3, 4 (90), XJO Dec18 590000 2, 3 (49), XJO Dec18
1350, 1350, 1346, 1351, 1348, 1341.5, 1344, 1347, 10470, 10468.2, 10470, 10468, 10465, 10463.1, s 385, 378, 363, 360, 353, 349, 356, 367, 369, 346, 341, 430 19, 20, 21, 22 (400), FMG Feb19 431 18.5, 21 (200), 592500 1, 2 (25), XJO Dec18 595000 1 (147), XJO Dec18
1343, 1344.5, 1340, 1345, 1343.5, 1348, 1349, 1345, 10463, 10460, 10455, 10431, 10469, 10442, 10440.2, 334 (41,000), ctw mar19 50 (10,000), S&P500 EMINI FMG Feb19 440 17, 16.5, 17.5, 15 (700), FMG Feb19 450 567500 113 (50), XJO Dec18 572500 71, 61, 80 (24), XJO
1348, 1352, 1350, 1354, 1353, 1350, 1352, 1350, 1352, 10471, 10450.1, 10450, 10466, 10472, 10475, 10478, Futures mini l 426 (300), mini l 396 (158), mini l 519 (600), 11.5, 13, 14 (185), FMG Feb19 460 11 (1,000), FMG Feb19 Dec18 575000 57, 56, 60, 49, 56, 63, 64, 62 (90), XJO
1350.5, 1350, 1352, 1351, 1353, 1351.5, 1355, 1351, 10476, 10477, 10469, 10474, 10469, 10455, 10455.1, mini s 298, 291 (5,700), mini s 336, 324 (12,000), Sandfire 490 4.5 (50), FMG Mar19 361 63, 61.5, 59.5 (240), FMG Dec18 577500 47, 48 (13), XJO Dec18 580000 33 (29),
1350, 1354, 1351.5, 1353, 1355, 1353, 1356, 1353, 10450 (14,177), nyr3qut 9650, 9630, 9629.1, 9629, Res mini l 237, 238 (3,500), Santos ctwmy19rw 126 Mar19 410 33 (50), FMG Mar19 451 12.5 (444), FMG XJO Dec18 582500 27, 28, 30, 27 (75), XJO Dec18 585000
1352, 1355, 1355 (1,702,731), lpyr3qut 10100, 10101, 9628, 9625, 9630, 9649, 9649.9, 9654.9, 9630, 9625, (2,000), mini l 285 (9,000), mini l 128.5 (1,600), Saracen Mar19 471 8.5 (100), FMG Jun19 501 11 (300), FMG Jun21 19, 14, 19, 22, 21 (341), XJO Dec18 587500 16, 15 (253),
10100, 10090, 10078, 10077, 10076, 10075, 10070 9638.9, 9639, 9630.1, 9638.9, 9639, 9655, 9669, 9679, Min expiring 22 (20,000), Sims Metal Mgmt mini l 318, 308, 420 63, 64 (31), GPT Feb19 525 16 (300), HVN Mar19 335 XJO Dec18 590000 10 (38), XJO Dec18 100 5722 (5), XJO
(3,477), nyr3qut 10215, 10210, 10206, 10205, 10201, 9641, 9670, 9642, 9641, 9640, 9630.1, 9635, 9632, 296, 295 (5,800), Smartgrp mini l 174.5, 194.5 (5,000), 10 (200), IAG Jan19 766 7 (100), IFL Dec18 700 23 (50), Dec18 565000 139 (31), XJO Dec18 567500 116, 115,
10200, 10210, 10215, 10233, 10234 (4,627), nyr3qut 9635, 9632, 9630, 9621.2, 9621.1, 9628, 9621.2, Sonic Healthcare mini l 288 (300), South32 imini 74.5, 76.5 IFL Dec18 750 5 (100), IFL Jan19 750 9, 12 (70), ILU Dec18 132 (20), XJO Dec18 570000 103, 102, 104, 108, 109,
10065, 10085, 10080, 10075, 10080, 10075, 10065, 9621.1, 9630, 9635, 9630, 9635 (14,358), Wisetech (34,200), imini 93, 94, 97 (31,090), mini l 53.5, 57.5 850 10 (2), ILU Jan19 850 26 (76), IPL Dec18 400 3 (120), 108, 110, 109, 110, 103, 102, 97, 95, 93, 92, 93, 92, 95,
10060, 10003, 10010, 10003, 10005, 10003, 10000, Global 1950, 1950, 1927, 1914, 1934, 1930, 1922, 1933, (20,000), mini l 75.5, 78, 80 (50,000), SPDR 200 Fund IPL Jan19 390 12 (10), IPL Feb19 390 18 (2,000), JHX 101, 96, 100, 97, 96, 95, 105, 103, 106, 105, 106 (324),
10025, 10000, 10025 (4,304), Super Retail Grp 750, 750, 1928, 1927, 1932, 1926, 1951, 1941, 1952, 1944, 1969, imini 1174 (400), ctw iw 1304 (800), wbc iw 3165 (1,934), Jan19 2000 3 (11), LLC Dec18 1300 36 (1), LLC Dec18 XJO Dec18 572500 80, 91, 92 (121), XJO Dec18 575000
740, 747, 743, 742, 744, 742, 744, 742, 746, 745.5, 1970, 1960, 1961, 1972.5, 1961, 1969, 1965, 1979.5, SpeedCast Intl mini l 61 (10,000), Sydney Airport imini 1375 15, 14 (200), LLC Dec18 1400 11, 12 (120), LLC 67, 73, 76, 81, 80, 79, 80, 79 (375), XJO Dec18 577500
748, 746, 750.5, 749, 754, 753, 761.5, 765, 761, 763, 1982, 1974, 1981.5, 1971, 1974, 1963, 1970.5, 1967, 154.5 (15,400), Telstra Corp ctw iw 66.5 (15,000), The A2 Jan19 1325 55.5 (20), LLC Jan19 1350 42 (50), LLC Jan19 52, 58, 59, 61, 62, 50, 61, 60, 62, 61, 66, 65 (309), XJO
760, 761, 765, 762.5, 763, 758, 759, 755, 756, 752.5, 1958, 1960, 1948, 1947.5, 1954, 1949, 1962, 1957, Milk Company imini 285, 283, 284, 283 (15,500), mini l 1375 31 (68), LLC Jan19 1400 26.5, 31.5 (400), LLC Feb19 Dec18 580000 49, 41, 42, 40, 39, 51, 53, 52, 55, 53
754, 752, 751.5, 750, 752, 750, 752.5, 757, 756, 759, 1968, 1963, 1973, 1968, 1973, 1970, 1990, 1988 277, 276, 280, 296, 295 (29,000), mini l 464 (5,000), mini 1451 24 (48), LLC Mar19 1476 33 (144), LLC Jun19 1400 (417), XJO Dec18 582500 34, 35, 40, 43, 42 (110), XJO
760, 758, 757, 761, 761 (782,995), Superloop 170, 170, (695,160), Woolworths Grp 2916, 2915, 2932, 2916, l 345 (5,000), mini s 274, 273 (1,860), The Star Entertain 78.5 (25), LLC Sep19 1300 145 (100), MPL Dec18 250 3 Dec18 585000 29, 31, 33 (1,686), XJO Dec18 587500 18,
170.5, 169, 169.5, 167.5, 167, 168.5, 167, 167, 168.5, 2918, 2899, 2902, 2897, 2898, 2903, 2895, 2890, 2901, mini l 60.5 (85,000), Transurban Grp imini 395 (5,000), (500), MPL Jan19 250 5.5 (6), MQG Dec18 8401 3340 (6), 21, 23, 24, 25, 26, 25 (211), XJO Dec18 590000 16, 14,
165.5, 167, 165.5, 165, 167, 165.5, 167, 165.5, 167, 2897, 2904, 2900.5, 2896, 2900.5, 2893.5, 2889, 2895, Vngd Aust High Yield ctwjun19b 5611 (1,837), ctwsep19b MQG Dec18 10000 1771 (30), MQG Dec18 11400 450, 20 (127), XJO Dec18 592500 12, 14 (177), XJO Dec18
165.5, 167, 165.5, 167, 166.5, 166, 165.5, 166.5, 165.5, 2890, 2894, 2893, 2903, 2901.5, 2914, 2912, 2918, 5229, 5223 (1,996), Vngd Aust Shares ctw iw 4024 (60), 480 (400), MQG Dec18 11600 280, 305, 320 (74), MQG 595000 8, 11, 10, 12 (521), XJO Dec18 597500 8 (97),
167, 166, 165.5, 167, 165.5, 167, 166, 167, 166, 169, 2912.5, 2911.5, 2920, 2911, 2912, 2904, 2910, 2907, wbc iw 4283 (23), Vocus Grp mini s 84 (3,500), mini s 189 Dec18 11800 250, 185, 167, 188, 190, 210, 220, 210, XJO Dec18 600000 4, 5, 6 (260), XJO Dec18 602500 4
168.5, 167, 167.5 (238,362), Sydney Airport stp 686, 685, 2907.5, 2912.5, 2909, 2903, 2906, 2910, 2906, 2915, (350), Webjet mini l 416, 430 (10,500), Wesfarmers imini 223 (177), MQG Dec18 12200 52, 57, 65, 61, 65 (640), (45), XJO Dec18 605000 3, 4 (214), XJO Dec18 607500 3,
689, 688, 690, 687, 689, 690.5, 686, 687, 686, 685, 2915 (3,025,148), WPP AuNZ 61, 61, 62.5, 61.5, 61.2, 60, 709 (660), mini l 649 (500), gslminil 373, 341 (2,000), MQG Dec18 12400 40, 35 (825), MQG Dec18 12600 19, 2, 3 (133), XJO Dec18 612500 2 (55), XJO Dec18 615000
687.5, 687, 685.5, 686, 688, 684, 686, 683, 685, 682, 60.5, 60.7, 60, 60, 59.5, 60.2, 60.5, 60.7, 61, 60.7, 61, Westpac Banking mini l 437 (600), mini l 372, 374, 377, 20 (540), MQG Jan19 11200 765 (2), MQG Jan19 11400 2 (15), XJO Jan19 565000 172 (5), XJO Jan19 572500 111,
685, 682, 683.5, 682, 683, 680, 684.5, 682, 683.5, 682, 59.7, 59.5, 60, 59.5, 59.7, 60, 59.7, 60, 59.7, 60, 59.5, 380, 381, 384, 390 (14,500), mini s 338 (150), mini s 399 606.5 (10), MQG Jan19 12000 235, 255, 265, 255, 251 126 (23), XJO Jan19 575000 100, 108, 110, 112 (299),
683, 680, 680.5, 683, 682, 683, 681, 683, 684, 682, 59, 60, 59.5, 60, 58, 60 (114,522). (1,300), gslminil 147, 145, 129.5, 145, 139.5, 138.5, (207), MQG Jan19 12001 250 (12), MQG Jan19 12200 189 XJO Jan19 580000 76, 78, 83, 84 (62), XJO Jan19 585000
685, 683, 684, 681, 684 (3,027,594). 141.5, 139.5 (27,500), gslminil 208, 194.5, 202, 205, (3), MQG Jan19 12401 125 (12), MQG Jan19 12600 69 54 (77), XJO Jan19 587500 53 (22), XJO Jan19 590000 41,
T Tabcorp Hldgs 435, 436, 434, 435.5, 439, 435, 436, X4049,
Xero 4041, 4035, 4079, 4077, 4050, 4091, 4039, 214, 216, 209 (58,670), mini l 268, 269 (10,000), (47), MQG Jan19 13200 22 (40), MQG Feb19 8800 3010 35, 43, 42, 45 (4,969), XJO Jan19 592500 35 (63), XJO
4091, 4066, 4113, 4081, 4132, 4122, 4147, 4126, Whitehaven Coal mini l 145.5 (1,785), Woodside Pet imini (30), MQG Feb19 8801 2950 (6), MQG Feb19 11400 695 Jan19 595000 25, 30, 31 (75), XJO Jan19 597500 20, 26
434, 432, 433, 434, 432, 436, 434, 436, 435, 437, 4144, 4160, 4140, 4151, 4113, 4130, 4107, 4123, 4090, 492, 510 (5,000), imini 1099 (2,000), mini l 384, 393, 396, (10), MQG Feb19 12000 358 (5), MQG Feb19 12200 250 (1,621), XJO Jan19 600000 18, 21 (268), XJO Jan19
435.5, 436.5, 435, 436, 435, 435.5, 432.5, 433.5, 432, 4097, 4116, 4117, 4087, 4103.5, 4077, 4079, 4104, 430, 411, 413, 414, 419, 420, 435, 445 (10,000), mini l (20), MQG Feb19 13000 80 (10), MQG Feb19 13200 50 605000 12, 14 (59), XJO Jan19 607500 9 (8), XJO Jan19
433, 432, 433, 432, 434, 433, 435, 434, 436, 435, 433, 4101, 4129, 4108, 4129, 4130, 4116, 4115, 4129, 4126, 538, 541, 532, 531, 535, 537, 573 (18,500), mini l 352, (20), MQG Feb19 14200 11 (30), MQG Feb19 14400 6.5, 610000 10 (210), XJO Jan19 612500 8 (107), XJO Jan19
434 (5,030,277), Tassal Grp 422, 416, 426, 427, 424.5, 4111, 4120, 4110, 4115.5, 4098, 4102, 4084, 4092 338, 393, 388 (6,665), gslminil 397, 391, 404 (3,000), 7, 7.5, 8 (120), MQG Mar19 8501 3220 (10), MQG Mar19 620000 5 (40), XJO Feb19 572500 152 (145), XJO Feb19
425, 422, 423.5, 426, 427, 425, 425.5, 427.5, 426, 429, (570,113). gslminis 233, 215 (2,200), Woolworths Grp imini 597 12000 460 (10), MQG Mar19 12800 175 (4), MQG Mar19 575000 145 (1), XJO Feb19 580000 109 (120), XJO Feb19
431.5, 429.5, 432, 431, 434, 433, 431.5, 430.5, 432, (2,600), mini l 394, 399, 400, 403, 404 (9,000), 15000 8 (30), MQG Apr19 13000 182 (10), MQG Apr19 585000 81 (42), XJO Feb19 590000 71, 74 (203), XJO
430.5, 431, 430.5, 431.5, 430, 431, 430, 431, 430, 431, WorleyParsons imini 265 (1,500), mini l 400 (8,000), mini Feb19 600000 35 (25), XJO Feb19 602500 36 (25), XJO
429.5, 430.5, 432, 431, 432, 431, 432, 431, 432, 431, INTEREST RATES l 284, 283, 282, 283, 282, 280, 279, 281, 280, 286, 313
(30,000).
13800 69.5 (30), NAB Dec18 2525 3 (40), NAB Dec18
2478 21 (91), NAB Dec18 2410 70 (50), NAB Dec18 2507 Feb19 605000 29, 25 (7), XJO Feb19 622500 12 (28), XJO
Feb19 632500 7 (13), XJO Feb19 637500 4 (1), XJO Mar19
433, 433 (393,355), Technology One 630, 632, 628, 629, 27.5, 18.5, 18, 20, 18.5, 20, 19.5, 20, 21, 18.5, 19, 18.5,
639, 638, 640, 636, 635, 631, 632, 633.5, 631.5, 635, AGL Energy hym3qut 10090, 10100, 10081, 10099, 15 (2,655), NAB Dec18 2508 18 (197), NAB Dec18 2525 300000 2686 (1), XJO Mar19 550000 293 (4), XJO Mar19
634, 642.5, 643, 640.5, 642, 647, 642, 645, 647, 642.5, 10100, 10101, 10113, 10085, 10075, 10070, 10065, 590000 80 (10), XJO Mar19 595000 64 (4), XJO Mar19
644, 641.5, 642, 638, 639, 638, 641, 642.5, 640, 641.5,
640, 642, 640, 644.5, 645, 643, 645, 642.5, 643.5, 645,
10061, 10070, 10070.1, 10075, 10100, 10075, 10072
(3,751), AMP fym3qut 10090, 10080, 10081.1, 10081,
CALL OPTIONS 18 (6,380), NAB Dec18 2573 6 (285), NAB Dec18 2574
5.5, 6 (50), NAB Dec18 2700 2.5 (260), NAB Jan19 2350 600000 52 (25), XJO Mar19 605000 38, 37 (9), XJO Mar19
610000 28, 29, 31 (13), XJO Mar19 625000 13 (10), XJO
149 (350), NAB Jan19 2450 69 (2), NAB Jan19 2500 40.5
643, 645, 645 (1,765,408), Telstra Corp 295, 294, 296, 10077 (1,574), Aust Unity sfym3wu 10340, 10343, 10341, AGL Dec18 1800 110 (1), AGL Dec18 1950 15 (30), AGL (100), NAB Jan19 2501 42.5, 44 (57), NAB Jan19 2550 Jun19 560000 270 (10), XJO Jun19 570000 231 (10), XJO
297, 294, 294.5, 292, 294, 292.5, 293, 292, 292.5, 10340, 10335, 10395, 10335 (1,491), Crown Resorts Dec18 2000 7.5, 5.5 (35), AGL Jan19 1900 60 (40), AGL 26.5 (5), NAB Jan19 2801 3 (138), NAB Jan19 2850 2.5 Jun19 600000 90 (2), XJO Jun19 680000 3 (50), XJO
291.5, 293.5, 293, 295, 293.5, 294.5, 294, 294.5, 293.5, hym3qut 10299, 10298, 10299, 10300, 10305, 10302, Jan19 1950 42 (17), AGL Jan19 2000 18.5, 19.5, 20, 22 (23), NAB Mar19 2400 138 (4), NAB Mar19 2551 55, 56.5 Dec19 600000 148 (10), XJO Dec19 630000 66 (4).
294, 293, 294.5, 293.5, 294, 294.5, 294, 295.5, 294.5, 10305, 10310, 10305.1 (5,534), CVC coym3wu 10138 (151), AGL Feb19 1950 58 (5), AMC Jan19 1350 20 (767), (113), NAB Mar19 2600 37 (23), NAB Jun19 2601 38.5, 38
295, 296, 295, 296, 295, 296.5, 297, 296, 297, 296, (239), IAG Finance (NZ) coyr3qu 10265, 10260, 10259.9,
296.5, 297.5, 296, 298, 298 (19,663,893), The A2 Milk
Company 1010, 1012, 1000, 1005, 1017, 1016, 1006,
10260, 10257, 10256, 10255, 10256, 10255, 10256,
10260 (3,562), IMF Bentham fym3we 10175 (7), Macq
AMC Jan19 1375 13, 12 (60), AMC Jan19 1400 8.5 (10),
AMC Jun19 1350 44.5 (100), AMP Dec18 250 6, 7.5
(50), NAB Dec19 2500 122 (100), NCM Dec18 2100 7
(100), NCM Dec18 2050 60, 47, 38 (160), NCM Dec18 PUT OPTIONS
(1,500), AMP Dec18 260 3, 3.5, 4, 3.5, 4 (2,502), AMP 2100 26, 25 (149), NCM Dec18 2150 14.5 (445), NCM
1009.5, 1016, 1015, 1009, 1012, 1008, 1012, 1010, Bank hyr3qu 8700, 8630 (454), Mercantile Invest bvm6qu Jan19 250 10, 11.5, 12.5 (930), AMP Jan19 260 7 (450), Dec18 2200 7 (30), NCM Jan19 2050 67 (2), NCM Jan19 AGL Dec18 1850 15 (200), AGL Dec18 2301 390 (5), AGL
1013.5, 1013, 1010, 1011, 1014, 1012, 1018, 1025, 10449, 10450 (231), National Aust Bank hyr3qu 8375, AMP Jan19 280 4 (40), AMP Feb19 260 10 (30), ANN Dec18 2150 34.5, 34 (323), NCM Jan19 2200 22 (23), NCM Jan19 1700 8 (110), AGL Jan19 1800 20 (10), AGL Jan19
1020, 1029, 1030, 1024, 1025, 1022, 1025, 1022, 8380, 8381, 8380, 8375, 8380, 8385, 8381, 8380, 8381, 2350 48 (50), ANN Dec18 2400 21, 26.5 (50), ANN Jan19 Feb19 1600 461 (100), NCM Feb19 2200 38 (30), ORG 1900 51 (400), AGL Mar19 2251 381 (10), AMC Dec18
1025.5, 1022, 1024.5, 1022, 1018, 1023, 1019, 1027, 8380, 8375, 8381, 8375, 8365, 8375, 8381 (7,452), 2500 21 (122), ANZ Dec18 2700 29 (100), ANZ Dec18 Dec18 675 28 (100), ORG Dec18 700 14.5 (800), ORG 1275 3.5 (2,145), AMC Jan19 1325 26 (770), AMC Mar19
1023, 1026, 1024, 1029, 1027, 1030, 1026, 1033, 1033 Nufarm Finance (Nz) coyr6qu 8540, 8550 (1,062), Peet 2701 43 (40), ANZ Dec18 2800 8 (390), ANZ Dec18 2850 Dec18 725 4.5 (340), ORG Jan19 700 20, 24, 25.5 (550), 1325 52 (300), AMC May19 1225 24.5 (200), AMC Sep19
(4,177,019), The Star Entertain 447, 447, 441, 444, 445, sbvm6wu 10650, 10600, 10560 (327), sfym3wu 10285 4 (500), ANZ Jan19 2650 86 (150), ANZ Jan19 2700 62 ORG Feb19 725 21.5 (494), ORI Dec18 1850 6 (30), ORI 1225 44 (200), AMP Jun19 241 23 (100), ANZ Dec18 2450
444.5, 446, 444.5, 446.5, 445.5, 445, 445.5, 444.5, 445, (282), Qube Hldgs hym3qu 10690 (16), Suncorp-Metway (150), ANZ Jan19 2750 42, 33 (1,580), ANZ Jan19 2751 33 Jan19 1751 64.5 (20), ORI Jan19 1800 42, 48 (185), ORI 4 (35), ANZ Dec18 2500 6 (600), ANZ Dec18 2650 26, 24,
448.5, 447, 449, 447, 447.5, 449.5, 449, 448, 449, 447, nyr3qu 7875 (123), Tatts Grp fym3wu 10125, 10122, (18), ANZ Jan19 2800 27, 19 (50), ANZ Jan19 2900 7.5 Feb19 1850 28, 29.5 (50), ORI Mar19 1800 60 (9), ORI 28, 30, 31 (230), ANZ Jan19 2650 49, 51 (24), ANZ Feb19
449.5, 447, 448, 447, 448, 447, 448, 447.5, 446, 445, 10123 (1,900), US Masters Res Prop bvm3wut 10125, (25), ANZ Feb19 2800 39 (50), ANZ Mar19 2750 72 (25), Mar19 1850 40 (20), OSH Dec18 750 25 (150), OSH Dec18 2450 18 (35), ANZ Jun21 2100 165 (31), ASX Dec18 5700
447.5, 448, 446.5, 447, 448, 447, 447.5, 447, 449.5, 10100 (250), Villa World sfym3wu 10401, 10400 (649). ANZ Mar19 2951 18 (200), ANZ Jun19 2700 125 (30), ANZ 800 5.5, 6, 6.5 (1,080), OSH Jan19 775 24, 25.5 (130), 6.5 (50), ASX Dec18 5800 11 (30), AWC Dec18 230 5.5
449, 448, 449 (2,991,445), TPG Telecom 727, 726, 739, Jun19 2851 44 (110), ANZ Jun19 2951 27.5 (10), ASX OSH Jan19 800 12.5, 13.5, 15 (305), OSH Jan19 850 4 (110), AWC Dec18 231 6 (300), BHP Dec18 3000 4 (70),
736, 741, 738, 730, 733, 728, 726, 732, 729, 732,
729.5, 736, 734, 739, 737, 741, 740, 743, 740, 743,
WARRANTS Dec18 6100 123 (10), ASX Dec18 6200 70 (5), ASX Dec18
6500 5 (50), AWC Dec18 231 7 (32), AWC Jan19 250 5
(100), OSH Feb19 750 47 (600), OSH Feb19 775 31 (250),
OSH Mar19 675 100 (10), OZL Dec18 900 17 (2), OZL
BHP Dec18 3050 7 (50), BHP Dec18 3100 11 (270), BHP
Dec18 3150 33 (550), BHP Dec18 3200 40, 40.5, 43
740.5, 746, 744, 748, 749, 747.5, 746, 749, 745, 749, Afterpay Touch imini 1059 (1,000), imini 540, 520 (2,000), (1,148), AWC Feb19 260 5 (200), BEN Dec18 1125 3.5 Dec18 925 19, 22 (23), OZL Dec18 926 21 (70), OZL Dec18 (230), BHP Dec18 3000 18, 13 (130), BHP Dec18 3050
748, 750, 751.5, 749.5, 750, 753, 749.5, 753, 752, mini l 594, 556, 542, 545, 539, 538 (4,000), AGL Energy (60), BEN Jan19 1075 29.5 (5), BEN Jan19 1150 4.5 (5), 950 9.5, 11 (306), OZL Dec18 975 6 (250), OZL Jan19 750 20.5 (140), BHP Dec18 3150 52.5 (30), BHP Dec18 2801
750.5, 752, 750.5, 753, 750, 751.5, 755, 755 imini 352 (2,000), mini l 260 (1,000), Altium mini l 789 BEN Feb19 1125 15 (5), BHP Dec18 3100 65 (410), BHP 174 (120), OZL Jan19 900 46 (60), OZL Jan19 925 32, 30, 7.5, 6.5, 6 (500), BHP Dec18 2850 12.5, 10.5, 8 (260),
(1,190,431), Trade Me Grp 570, 575, 568, 570.5, 569, (500), Amcor mini l 162, 163 (20,000), ANZ Banking Grp Dec18 3150 40, 42 (994), BHP Dec18 3200 17, 19, 26, 33, 34 (492), OZL Jan19 950 22, 22.5 (128), OZL Jan19 BHP Dec18 2950 18, 14, 17 (270), BHP Dec18 3000 32,
567, 567.5, 566.5, 568.5, 567, 569.5, 567, 568, 571, ctwmy19rw 1346, 1348 (5,000), ctwmy19rw 517 (1,000), 23, 26, 35.5, 34, 35, 31 (1,432), BHP Dec18 3250 8.5, 9, 975 15.5 (285), OZL Jan19 1000 11 (25), OZL Jan19 1025 31, 22 (235), BHP Dec18 3050 43.5, 43 (90), BHP Dec18
570.5, 571, 570.5, 572.5, 571.5, 574, 573, 572, 573, mini l 321, 342, 316 (4,450), mini l 478 (150), mini s 519 10.5, 13 (720), BHP Dec18 3300 3, 5.5 (210), BHP Dec18 8, 8.5, 9 (499), OZL Feb19 950 40 (9), OZL Mar19 875 80 3051 31 (130), BHP Dec18 3100 58, 59, 56.5, 52, 50, 49,
572, 571.5, 573, 572, 571, 570.5, 570, 571, 569, 568, (150), mini s 360, 358, 380 (5,000), gslminil 149.5, 152.5, 3200 36 (115), BHP Dec18 3250 34 (400), BHP Dec18 (20), OZL Mar19 925 47, 46.5 (300), OZL Mar19 975 31 40 (404), BHP Dec18 3150 64.5, 64, 59 (195), BHP Dec18
569, 569.5, 568, 568.5, 568, 569.5, 570, 569.5, 573, 130.5, 126, 127, 126 (31,660), gslminil 308, 299 (5,000), 3300 19 (110), BHP Dec18 2901 264.5 (20), BHP Dec18 (250), OZL Mar19 1000 25 (250), OZL Jun19 975 50 (30), 3200 93 (125), BHP Jan19 2950 49 (30), BHP Jan19 3000
573 (619,137), Transurban Grp stp 1157, 1157, 1154, ctwjn19pw 173 (700), Appen mini l 585 (500), Argo Invest 3000 180 (50), BHP Dec18 3051 142.5 (685), BHP Dec18 QAN Dec18 625 4.5 (60), QAN Feb19 575 52 (4), QAN 51 (150), BHP Jan19 3050 65 (10), BHP Jan19 3051 73
1157.5, 1155, 1150.5, 1153, 1148, 1151, 1145, 1148, imini 167 (1,878), Aristocrat Leisure def 483 (1,000), imini 3100 108, 111, 114, 118, 121, 132 (177), BHP Dec18 Feb19 650 12 (65), QAN May19 650 22 (3,000), QAN Jun19 (332), BHP Jan19 3100 95, 80 (50), BHP Feb19 2650 22
1144, 1148, 1146, 1150, 1145, 1147, 1145, 1146.5, 774, 773, 774 (3,000), imini 269, 268, 267 (3,000), 3101 103, 107, 105, 120, 140 (700), BHP Dec18 3150 79, 650 24.5, 23.5 (3,000), QAN Jun19 675 18 (3,000), QBE (50), BHP Feb19 2900 58, 57 (70), BHP Feb19 3000 96
1143, 1144, 1146.5, 1143, 1145, 1142, 1143, 1146, expiring 183 (31,150), mini l 309, 314, 315, 316, 320, 93, 94, 97, 95 (420), BHP Dec18 3151 77.5, 100.5 (573), Dec18 1175 9 (120), QBE Dec18 1225 2 (110), QBE Jan19 (30), BHP Feb19 3050 98 (2), BHP Apr19 2850 115, 112,
1145, 1142, 1145, 1142.5, 1145, 1144, 1146.5, 1146, 332, 330 (12,400), ASX mini l 800 (2,000), Aveo Grp mini BHP Dec18 3200 50, 56, 59, 62, 61, 69, 71, 76, 77, 70 1150 31.5 (30), QBE Jan19 1151 31.5 (15), QBE Jan19 109 (150), BHP Apr19 3100 183 (30), BHP Dec19 3200
1143, 1147, 1144, 1146, 1145.5, 1141, 1142.5, 1137, l 75.5, 74.5, 79 (40,000), Bank of Qld ctwdec18b 1004 (719), BHP Dec18 3250 36, 38, 39.5, 40, 41, 45, 51 (750), 1200 14.5 (100), RHC Dec18 5700 29 (4), RIO Dec18 7600 410 (2), BLD May19 500 31 (40), BOQ Dec18 1000 23 (10),
1141 (3,057,686), Treasury Wine 1460, 1441, 1467, (200), ctwoc19rw 406 (1,000), imini 173.5, 166.5, 167.5, BHP Dec18 3251 36.5, 38 (296), BHP Dec18 3300 27, 29, 52 (240), RIO Dec18 7700 21, 17 (270), RIO Dec18 7800 BSL Dec18 1200 40 (100), BSL Dec18 1225 48 (80), BSL
1465, 1450, 1459, 1472, 1467, 1457, 1451, 1469, 1465, 165.5, 171.5, 173.5 (29,000), Bapcor mini l 104, 103, 109 30, 31, 33, 34, 35 (809), BHP Dec18 3301 26.5, 27.5, 35 7, 7.5, 9 (220), RIO Dec18 7600 90 (80), RIO Dec18 7300 Jan19 1000 22, 10 (6), BSL Jan19 1075 22 (60), BSL
1469, 1473, 1453.5, 1456, 1446, 1454, 1444, 1445, (29,000), Beach Energy mini l 71 (5,000), Bellamys Aust (168), BHP Dec18 3350 16, 19, 21.5, 22 (822), BHP Dec18 298 (7), RIO Dec18 7400 235, 220 (40), RIO Dec18 7500 Jan19 1250 79 (50), BSL Feb19 1050 26 (55), BSL Feb19
1451, 1448, 1451, 1449, 1454, 1452.5, 1443, 1449, imini 277, 307, 311, 310 (6,600), mini l 225, 245 (4,698), 3400 10, 10.5, 15, 11, 13.5 (1,041), BHP Dec18 3401 12, 180 (102), RIO Dec18 7600 128, 127, 139.5 (148), RIO 1351 151, 148 (122), BXB Dec18 1100 75 (50), BXB Feb19
1443.5, 1447, 1444.5, 1445, 1450, 1455, 1451, 1456, mini l 236, 255, 271, 263, 257, 247, 291, 288 (15,700), 10.5 (33), BHP Dec18 3451 8.5, 9, 9.5 (157), BHP Dec18 Dec18 7601 121 (5), RIO Dec18 7700 90, 86, 82, 87 975 24, 23.5 (150), CBA Dec18 6700 2.5 (500), CBA
1457, 1452, 1453, 1458, 1455.5, 1461, 1458.5, 1463, mini l 357 (500), Bendigo&Adelaide Bk mini s 147, 147.5 3500 4.5 (10), BHP Dec18 3501 6.5 (10), BHP Dec18 3550 (192), RIO Dec18 7800 41, 64, 63, 64 (206), RIO Dec18 Dec18 7000 8, 9.5 (3,150), CBA Dec18 6300 6 (35), CBA
1460, 1469, 1466 (2,247,669). (800), BHP imini 605, 598, 626 (8,500), imini 1025 4, 4.5 (1,020), BHP Dec18 3600 3 (130), BHP Jan19 3050 8301 8 (35), RIO Dec18 8601 5.5 (100), RIO Jan19 7300 Dec18 6601 9.5, 9, 9.5, 8.5, 9 (500), CBA Dec18 7000 41,
(1,000), mini l 637, 623 (2,900), mini l 361, 362, 382, 410, 212 (50), BHP Jan19 3100 155 (25), BHP Jan19 3150 390 (10), RIO Jan19 7501 282.5 (5), RIO Jan19 7600 230 49, 48, 44 (290), CBA Dec18 7100 74, 88, 61, 68 (210),
U Unibail Rodamco Wfld cdi 1179, 1174, 1180, 1190, 404, 407 (12,500), mini l 390, 410, 427, 425, 448, 450, 144.5, 142, 150 (40), BHP Jan19 3200 86, 99, 95, 105, (25), RIO Jan19 7700 180 (12), RIO Jan19 7800 157 (30), CBA Dec18 7200 115, 100 (81), CBA Jan19 6501 26 (130),
1178, 1179, 1176, 1178, 1175, 1177, 1176, 1173, 1175, 443, 457, 470, 464 (15,700), mini s 515, 467 (3,600), 117.5 (304), BHP Jan19 3250 80.5, 84, 93.5 (100), BHP RIO Jan19 7801 147 (3), RIO Jan19 7900 112, 112.5, 118 CBA Jan19 6900 69, 63 (160), CBA Jan19 7000 95.5, 85
1173, 1176, 1174, 1178, 1177, 1179, 1178, 1179, 1180, gslminil 175, 215, 216, 218 (16,800), gslminil 227, 252 Jan19 3251 73.5 (10), BHP Jan19 3300 55, 77.5, 70 (31), (43), RIO Jan19 8000 92.5 (11), RIO Jan19 8100 69.5 (50), (250), CBA Jan19 7001 91.5 (30), CBA Jan19 7200 158 (5),
1179, 1180, 1182, 1181, 1182.5, 1183, 1182, 1183, (16,000), gslminil 326, 368 (21,200), gslminis 289, 277, BHP Jan19 3301 71 (120), BHP Jan19 3350 44, 50 (61), RIO Jan19 8700 11 (100), RIO Feb19 7600 310 (30), RIO CBA Feb19 6400 53 (30), CBA Feb19 6700 110 (105), CBA
1182, 1179, 1180, 1179, 1180.5, 1178, 1180, 1178, 269, 270 (36,000), mini l 480, 494, 493, 482, 495, 501, BHP Jan19 3400 40.5, 42, 44.5, 45, 42 (1,075), BHP Feb19 9000 16.5, 17, 17.5 (90), RIO Mar19 8000 190 (5), Feb19 6701 115 (15), CBA Feb19 6900 162 (100), CBA
1180, 1178, 1179.5, 1176, 1176 (668,650). 524 (15,000), ctw cw 42 (6,000), Blackmores imini 3001 Jan19 3401 33, 35 (72), BHP Jan19 3450 24 (145), BHP RIO Mar19 8100 160 (25), RIO Mar19 9400 18.5 (30), RIO Feb19 7000 225 (10), CBA Jun19 7200 410 (5), CBA Jun21
(30), BlueScope Steel ctwmy19rw 177.5 (2,000), Brambles Jan19 3500 18.5, 24.5 (530), BHP Jan19 3550 12 (250), Mar19 9700 10.5, 11, 10.5, 11 (120), S32 Dec18 326 6800 880.5, 877.5, 880 (30), CCL Dec18 800 4.5 (3), CCL
V Vicinity Centres stp 269, 270, 268.5, 270, 271, 270.5, mini l 120, 116 (4,000), Breville Grp mini l 187.5, 186.5, BHP Feb19 3200 138 (100), BHP Feb19 3300 90, 105 (65), 11.5, 12.5 (1,500), S32 Dec18 336 5.5, 6.5, 6 (158), S32 Dec18 900 36 (3), CCL Dec18 1025 152 (15), CCL Feb19
268, 268.5, 270, 269, 268, 268.5, 269, 268.5, 269, 185.5, 189.5, 190, 192.5, 194.5, 195, 199.5 (12,000), BHP Feb19 3400 58.5, 59, 63.5, 70 (160), BHP Feb19 Dec18 337 6, 7.5 (700), S32 Dec18 346 3.5, 4, 5 (7,458), 800 11 (10), CCL Jun19 950 101 (10), CCL Jun19 1276
268.5, 269, 268.5, 270, 269.5, 270.5, 269.5, 271, 270.5, Cadence Capital imini 20.5 (12,548), Carsales.com mini l 3401 57.5, 59.5 (25), BHP Feb19 3450 52.5 (10), BHP S32 Dec18 356 2.5 (600), S32 Jan19 320 20.5 (100), S32 400 (5), CIM Dec18 4301 134 (100), CIM Dec18 4900 706,
269.5, 271, 270, 271, 270, 271, 270, 270.5, 270, 271, 188.5 (2,000), Challenger mini s 144.5 (1,700), Cochlear Feb19 3500 43 (15), BHP Mar19 3350 83, 92 (30), BHP Jan19 330 13.5, 14, 15 (368), S32 Jan19 350 7, 6.5 (527), 670, 652, 638, 675 (60), COL Dec18 1050 3 (80), COL
270.5, 270, 270.5, 270, 270.5, 270, 270.5, 270, 271, mini l 3388 (100), C'wlth Bank of Aust mini l 926 (900), mini Mar19 3451 57 (20), BHP Mar19 3501 40 (25), BHP Mar19 S32 Jan19 360 5 (144), S32 Feb19 340 13.5 (350), S32 Dec18 1075 5 (3,250), COL Jan19 1050 11 (30), COL
271 (6,748,551), Villa World 193, 193, 192, 192.7, 197, l 2099 (30), mini s 651, 633, 632 (2,000), mini s 790, 850, 3550 42 (120), BHP Mar19 3601 33 (40), BHP Mar19 4000 Feb19 350 10.5 (150), S32 Feb19 380 4 (130), SGM Jun19 1101 45 (80), CSL Dec18 15001 13, 14.5, 15, 10
196.5, 196.5, 196.5, 196, 195.5, 196, 196.5, 195.5, 197, 859, 814, 815, 816 (11,000), gslminil 364, 365, 364, 388, 5.5, 6, 5.5 (120), BLD Feb19 500 45 (20), BLD Feb19 550 Dec18 1100 46.5, 45 (45), SGM Jan19 1200 23 (20), SGP (500), CSL Dec18 15600 30 (8), CSL Dec18 16200 47 (15),
195, 196.5, 196, 195.5, 195.7, 195.5, 196, 195.7, 195.5, 378, 395 (6,320), gslminil 749, 750, 782, 791 (2,000), 17 (50), BOQ Dec18 1025 9 (100), BOQ Dec18 1051 3.5 Jan19 360 10 (9), SGP Feb19 360 15 (250), SHL Dec18 CSL Dec18 16400 45 (10), CSL Dec18 16600 72 (100),
196, 196, 194.5, 195.5, 196, 195.5, 196, 195.5, 196.5, gslminil 496, 512, 514, 550, 524, 525 (12,000), gslminis (80), BOQ Feb19 1050 13.5 (59), BSL Dec18 1200 66, 65 2250 68 (1), SHL Dec18 2350 10 (40), SHL Jun19 2551 CSL Dec18 16800 85 (100), CSL Dec18 17000 115, 116
198, 197.2, 199, 199.5, 197.5, 199 (137,786), Village 453, 456, 488, 487 (2,000), ctw cw 61, 62, 61.5 (60,000), (49), BSL Dec18 1250 37 (225), BSL Dec18 1275 28 (10), 23.5 (10), STO Dec18 575 22, 24, 30, 32, 34.5 (122), STO (375), CSL Dec18 17200 117 (105), CSL Dec18 17600
Roadshow 247, 247, 251, 250, 249, 251, 249, 250, 248, Computershare mini s 381 (2,000), Crude Oil (Nymex) BSL Dec18 1325 16 (110), BSL Dec18 1451 4 (110), BSL Dec18 600 10, 13, 22 (400), STO Dec18 601 13 (40), STO 170, 188, 181, 175 (141), CSL Dec18 18400 440, 465,
250, 249, 250.5, 249, 251, 253, 252.5, 253, 252, 253, futures mini l 117 (4,500), mini l 217 (1,000), CSL mini l Jan19 1225 73, 75.5 (140), BSL Jan19 1250 72 (50), BSL Dec18 625 5, 7 (800), STO Dec18 650 2.5, 3, 3.5, 4 (600), 464, 468 (33), CSL Dec18 19001 840, 805 (12), CSL
251, 252, 253.5, 253, 255, 256.5, 254, 252, 253, 251, 2505, 2500, 2634, 2645, 2660, 2768, 2761, 2759, 2627, Jan19 1375 25 (140), BSL Feb19 1225 85 (6), BSL Feb19 STO Dec18 675 2.5 (50), STO Jan19 600 19.5, 21 (700), Dec18 20001 1740 (3), CSL Jan19 16800 225 (70), CSL
253, 252, 251.5, 251, 252, 251, 253, 251, 252, 251, 251 2628, 2631, 2629, 2630, 2629, 2630, 2631, 2632, 2635, 1300 55 (45), BSL Apr19 1100 196 (10), BSL Jun19 1200 STO Jan19 601 19 (150), STO Jan19 625 14, 14.5 (550), Jan19 17400 337, 305 (43), CSL Jan19 17800 457.5 (3),
(151,673), Virtus Health 494, 494, 483.5, 485, 488, 2636, 2625 (5,444), mini l 3624, 3750, 3774 (250), mini 146 (30), BXB Dec18 1075 5.5 (40), CBA Dec18 7200 STO Jan19 626 13.5 (120), STO Jan19 650 7.5, 8, 8.5, 9, CSL Jan19 18000 529 (1), CSL Jan19 19001 1045 (10),
487.5, 489, 485, 486, 484, 475, 473.5, 474, 475, 478, s 8531, 8555 (300), CSR mini l 90, 88 (22,400), Currency 46.5, 54, 44 (37), CBA Dec18 7300 8, 7, 12, 11 (3,160), 7.5, 12 (2,223), STO Jan19 725 3 (300), STO Jan19 750 2 CSL Feb19 17800 649 (7), CSL Feb19 18000 702 (6), CSL
470, 473.5, 476, 474.5, 478, 476, 474.5, 477, 476, 480, Warrant AUS/USD mini s 255 (10,000), mini s 420 CBA Dec18 7500 5 (80), CBA Dec18 6900 317 (20), CBA (100), STO Feb19 625 20 (100), STO Feb19 675 8 (100), Feb19 19601 1615 (3), CSL May19 16400 579 (10), CTX
479, 477, 483, 482, 487, 485, 486, 485, 487, 486, 487, (25,000), DJIA MINI E-CBOT mini l 7082 (200), mini s 4771 Dec18 7000 223 (36), CBA Dec18 7100 163.5 (2), CBA STO Feb19 700 7 (120), STO Mar19 551 58, 56 (60), STO Dec18 2700 21 (3), CTX Jan19 2700 46 (200), CTX Jan19
486, 488, 487, 488, 487.5, 490.5, 489.5, 499, 499 (50), Estia Health mini s 143.5 (3,205), Evolution Min mini Dec18 7101 170 (10), CBA Dec18 7200 96, 102.5, 107 Mar19 601 30, 34 (161), STO Mar19 700 9.5, 9 (450), STO 2950 186.5 (10), CYB Dec18 350 10 (40), FLT Dec18 4801
(255,588), Viva Energy Grp 199, 199, 198.2, 200.2, 198, s 88 (2,300), FlexiGroup mini l 42, 41 (30,000), Fortescue (312), CBA Dec18 7300 50, 60, 55 (402), CBA Dec18 7301 Mar19 750 5 (40), SUN Dec18 1393 7.5, 7 (1,270), SUN 74 (5), FLT Dec18 4900 110 (50), FLT Dec18 5301 385 (5),
197.5, 195.2, 198, 196.5, 199.5, 196.5, 197, 197.7, Metals Grp mini l 128.5 (6,000), G8 Education imini 135 53 (150), CBA Dec18 7400 26 (155), CBA Dec18 7500 14 Jan19 1393 17.5, 20 (95), SUN Jan19 1417 12.5 (40), SUN FLT Jan19 4600 83 (1), FLT Feb19 4650 149 (3), FLT Feb19
197.5, 196.5, 196.7, 196, 199, 198, 196.2, 195.5, 196.7, (1,500), Galaxy Res mini l 116.5 (5,000), Goodman Grp mini (106), CBA Dec18 7501 12.5 (14), CBA Dec18 7600 5 (50), Feb19 1425 17 (20), SUN Sep19 1343 75.5 (100), TAH 4800 195 (50), FMG Dec18 410 4 (270), FMG Dec18 410
197, 198.2, 199, 196.5, 197.2, 196.5, 198.7, 200, 199.5, s 249 (15,000), GrainCorp mini l 393 (30,000), Hang Seng CBA Jan19 7000 285 (5), CBA Jan19 7200 163 (16), CBA Mar19 448 11.5 (140), TAH Sep19 480 11.5 (60), TCL 7 (200), FMG Dec18 420 9 (200), FMG Dec18 380 4 (10),
200, 199.5, 200, 198.5, 199.2, 198.5, 200, 199.7, 200, IDX Futures mini l 879, 885 (156), Independence Grp mini Jan19 7201 157.5 (25), CBA Jan19 7300 121, 126 (400), Dec18 1127 27 (3), TCL Apr19 1200 14 (63), TCL Jun19 FMG Dec18 390 4 (250), FMG Dec18 400 6 (290), FMG
199, 200 (2,261,326), Viva Energy Reit stp 209, 209, 208, l 153.5, 158, 165.5 (2,500), mini s 257, 250 (1,000), IOOF CBA Jan19 7400 79, 84.5, 81 (159), CBA Jan19 7500 44, 1160 35.5 (100), TLS Dec18 294 2.5 (4,000), TLS Dec18 Dec18 401 7 (100), FMG Dec18 410 9 (230), FMG Dec18
209, 210, 209, 208, 209, 208, 208.5, 209, 208.5, 210, Hldgs mini l 155.5, 156.5, 157.5, 163.5, 161.5, 170, 172 58, 53, 56 (375), CBA Feb19 6600 655 (49), CBA Feb19 265 30 (1,500), TLS Dec18 275 20, 19 (20), TLS Dec18 411 8 (250), FMG Dec18 420 11.5 (450), FMG Dec18 430
209.5, 210, 209.5, 210, 209, 209.5, 209.5, 210.5, 210, (40,000), IPH mini l 201, 200 (4,000), iShares Asia 50 imini 6700 567.5 (55), CBA Feb19 7600 64 (20), CBA Feb19 294 5.5 (500), TLS Dec18 295 6, 6.5 (100), TLS Dec18 304 19 (173), FMG Dec18 451 32 (20), FMG Jan19 410 14
14
Tables

(750), FMG Jan19 421 19 (500), FMG Feb19 380 11 (25), 651 (100), NAB Jun19 2301 81 (15), NAB Jun19 2750 363 Dec18 306 3 (20), S32 Dec18 327 9.5 (300), S32 Jan19 (98), XJO Dec18 557500 3, 2 (248), XJO Dec18 562500 8 96, 93, 85, 88, 87, 86 (107), XJO Dec18 590000 175, 168,
FMG Feb19 400 15.5, 17 (229), FMG Mar19 420 33 (500), (1), NAB Dec19 2400 205 (4), NCM Dec18 2000 5, 6.5 330 16, 15.5 (1,000), S32 Jun19 306 20.5 (100), SEK (193), XJO Dec18 565000 9, 11, 9 (67), XJO Dec18 567500 158, 159, 156, 149 (28), XJO Dec18 597500 217 (5), XJO
FMG Apr19 410 30 (500), FMG Jun19 321 10 (200), FMG (180), NCM Dec18 2050 18.5 (27), NCM Dec18 1900 3 Jan19 1800 30 (5), SGM Dec18 1125 31.5 (100), SGP 9 (215), XJO Dec18 570000 24, 18, 17, 14, 13, 14 (243), Dec18 600000 238 (5), XJO Jan19 395000 1 (100), XJO
Jun19 501 94 (20), FMG Dec19 550 152 (24), GMG Jan19 (100), NCM Dec18 1950 5.5 (300), NCM Dec18 1900 7, 6, Jan19 360 9 (200), SHL Dec18 2150 7 (1,442), SHL Feb19 XJO Dec18 572500 28, 33, 21, 19 (367), XJO Dec18 Jan19 430000 2 (30), XJO Jan19 440000 2 (30), XJO Jan19
1050 33, 38 (31), GPT Feb19 490 7 (300), GPT Feb19 500 6.5, 7 (2,135), NCM Dec18 1950 12, 11, 12 (440), NCM 2150 30 (20), STO Dec18 480 1 (15), STO Dec18 525 2 575000 34, 39, 45, 31, 32, 27, 24 (56), XJO Dec18 470000 4 (86), XJO Jan19 485000 5 (25), XJO Jan19
9.5 (300), HVN Feb19 315 12.5 (135), IAG Jan19 667 5 Dec18 2050 43, 44.5 (150), NCM Jan19 1900 19.5, 20 (50), STO Dec18 550 8 (15), STO Dec18 625 44 (100), STO 577500 39 (168), XJO Dec18 580000 85, 58 (20), XJO 505000 8 (1), XJO Jan19 530000 15 (60), XJO Jan19
(300), IAG Jan19 716 16, 16.5 (185), IFL Dec18 700 10 (120), NCM Jan19 1950 30, 28.5, 31 (116), NCM Jan19 Feb19 550 20 (100), SUN Jan19 1219 6 (4), SUN Jan19 540000 25, 26, 23, 22 (1,965), XJO Jan19 545000 26, 25,
Dec18 582500 70 (66), XJO Dec18 500000 1 (10), XJO
(400), IFL May19 675 38 (50), IFL May19 700 50.5 (50), ILU 2000 45 (200), NCM Jan19 2001 44.5 (10), NCM Jan19 1268 10 (100), SUN Jan19 1318 25.5, 22 (19), SUN Jan19
Dec18 505000 1 (100), XJO Dec18 540000 4 (20), XJO 26 (413), XJO Jan19 550000 36, 37, 34, 33 (133), XJO
Dec18 775 9 (80), ILU Dec18 800 15.5 (36), ILU Jan19 775 2100 96 (30), NCM Jan19 2300 248.5, 254 (18), NCM 1343 34.5 (15), SUN Feb19 1300 33 (20), SUN Mar19
20.5 (120), ILU Mar19 750 31 (30), JHX Dec18 1550 22, Feb19 1900 32 (70), NCM Feb19 2000 63 (50), NCM 1417 115, 113 (525), TLS Dec18 284 2.5 (1,000), TLS Dec18 552500 11 (2), XJO Dec18 555000 14, 12, 9 (55), Jan19 557500 43 (22), XJO Jan19 560000 52, 51 (188),
25 (76), JHX Dec18 1600 43 (200), LLC Feb19 1250 50 Sep19 2050 169 (6), ORG Dec18 675 24, 15.5 (325), ORG Dec18 285 3 (500), TLS Dec18 294 5.5, 6, 4 (119), TLS XJO Dec18 560000 23, 13 (11), XJO Dec18 562500 21, 16 XJO Jan19 565000 61 (52), XJO Jan19 570000 83, 77 (12),
(450), MPL May19 250 20.5 (50), MQG Dec18 11000 50, Dec18 951 278 (7), ORI Dec18 1650 6 (30), ORI Dec18 Dec18 305 10 (200), TLS Dec18 422 125.5 (100), TLS (11), XJO Dec18 565000 20 (11), XJO Dec18 567500 29 XJO Jan19 572500 86 (27), XJO Jan19 575000 110, 101,
47 (150), MQG Dec18 11200 80, 72, 60 (1,979), MQG 2151 392 (4), ORI Feb19 1650 22.5 (30), OSH Jan19 700 Dec18 451 154 (100), TLS Dec18 539 244.5 (12), TLS (2), XJO Dec18 570000 35, 36, 33, 29 (43), XJO Dec18 98 (267), XJO Jan19 577500 107 (13), XJO Jan19 580000
Dec18 11400 120, 126, 99, 93 (1,811), MQG Dec18 11 (400), OZL Jan19 875 23 (100), QAN Jan19 626 35 (40), Feb19 290 10 (1,000), TLS Mar19 294 14 (140), TLS 575000 60, 55, 53, 47, 44, 47 (35), XJO Dec18 490000 134 (10), XJO Jan19 595000 212 (3), XJO Feb19 460000
11600 143 (11), MQG Dec18 11800 236, 225, 241 (240), QBE Dec18 1100 8.5 (55), RIO Dec18 7000 7, 6, 5 (186), Mar19 422 127 (100), TLS Mar19 451 156 (100), TWE 2 (549), XJO Dec18 500000 2 (1,000), XJO Dec18 540000 7 (25), XJO Feb19 515000 22 (5), XJO Feb19 530000 34,
MQG Dec18 11801 215 (50), MQG Dec18 12601 865 (60), RIO Dec18 7100 12 (50), RIO Dec18 7200 19 (20), RIO Feb19 1400 59.5 (4), WBC Dec18 2450 7 (50), WBC Dec18 10, 9, 7 (474), XJO Dec18 545000 12 (310), XJO Dec18 35, 34, 33, 34 (259), XJO Feb19 542500 55 (1), XJO Feb19
MQG Jan19 10200 32 (10), MQG Jan19 10400 47 (2), MQG Dec18 7300 32 (225), RIO Dec18 6601 13.5, 13, 13.5, 12, 2500 8 (550), WBC Jun19 2200 35 (200), WBC Dec20 550000 19, 16, 14, 15, 14, 13 (211), XJO Dec18 552500 550000 70, 68, 66 (1,114), XJO Feb19 555000 76, 75
Jan19 11400 185, 193, 192 (14), MQG Jan19 11800 340 12.5 (500), RIO Dec18 6800 25, 22.5 (25), RIO Dec18 2300 225 (20), WES Dec18 2952 8.5, 9, 8 (360), WES 17 (10), XJO Dec18 555000 17 (36), XJO Dec18 557500 (234), XJO Feb19 560000 94, 98, 88 (5), XJO Feb19
(150), MQG Jan19 12000 450 (12), MQG Feb19 10800 6900 33.5, 29, 30, 27 (204), RIO Dec18 7001 39 (150), Dec18 3165 45 (100), WES Dec18 3486 315, 320 (30), 25, 19 (43), XJO Dec18 560000 25, 27, 24 (9,023), XJO 562500 98 (4), XJO Mar19 490000 22 (60), XJO Mar19
148, 142 (90), MQG Feb19 11801 450 (6), MQG Apr19 RIO Dec18 7100 60, 58 (180), RIO Dec18 7200 64.5 (15), WES Jan19 3165 80 (100), WOW Dec18 2841 21 (100), 515000 38 (33), XJO Mar19 550000 99, 96 (2,289), XJO
Dec18 562500 28 (102), XJO Dec18 565000 35, 37, 32,
11600 483 (12), MTS Dec18 270 12.5 (40), MTS Jan19 RIO Dec18 7301 94, 93.5 (235), RIO Dec18 7400 133, WOW Feb19 2891 77 (30), WPL Dec18 3136 49.5 (50), WPL Mar19 552500 107 (1), XJO Mar19 560000 130, 123 (12),
260 18.5 (40), MTS May19 260 25 (38), NAB Dec18 2430 125.5, 120, 124.5 (353), RIO Dec18 7401 119 (10), RIO Dec18 3185 79 (79), WPL Dec18 3186 74 (253), WPL 31 (146), XJO Dec18 567500 41, 42, 41, 40 (2,467), XJO
Dec18 570000 47, 48, 46, 49, 50, 49, 51, 53, 50, 48, 49, XJO Mar19 570000 169 (195), XJO Mar19 575000 192 (4),
7 (130), NAB Dec18 2430 24 (80), NAB Dec18 2526 77.5 Dec18 7500 168 (203), RIO Dec18 7700 275.5 (2), RIO Jan19 3200 103, 108 (295), WPL Feb19 2950 62 (40), WPL XJO Mar19 580000 270 (1), XJO Mar19 600000 345 (4),
(15), NAB Dec18 3327 862.5 (3), NAB Jan19 2400 31 (20), Dec18 8001 500 (10), RIO Jan19 7000 91 (7), RIO Jan19 Mar19 3085 145 (6), WPL Mar19 3932 788 (15), WPL 48, 49, 48, 49, 50, 53, 52, 50, 51, 45, 46, 45 (380), XJO
Dec18 572500 61, 53, 50 (110), XJO Dec18 575000 81, XJO Jun19 530000 104 (1), XJO Sep19 450000 31 (30).
NAB Jan19 2401 32 (100), NAB Jan19 2450 48, 50 (15), 7100 121 (200), RIO Jan19 7201 146, 145 (35), RIO Feb19 Apr19 2900 109.5, 101.5 (150), XJO Dec18 540000 1
NAB Jan19 2501 71.5 (100), NAB Jan19 3151 675, 679.5, 6900 136, 135, 134, 131 (526), RIO Feb19 7401 278 (20), (150), XJO Dec18 545000 1 (40), XJO Dec18 550000 3, 1 80, 69, 70, 72, 64, 65, 63, 62, 59 (1,804), XJO Dec18
680, 683 (55), NAB Feb19 2400 44 (70), NAB Mar19 3151 RIO Feb19 8000 609 (6), RIO Mar19 6300 114 (30), S32 (221), XJO Dec18 552500 2 (85), XJO Dec18 555000 3 577500 85, 74 (20), XJO Dec18 580000 98, 97, 96, 97, ■Note: 15 minute high/low, single trades included.
Tables 15
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Magellan Fin Grp...................... MFG 27.45 +136 +5.21 Origin Energy.......................... ORG 6.87 +39 +6.02 Airxpanders ........................... AXP .034 -.2 -5.56
RISES - INDUSTRIALS Kathmandu Hldgs ....................
Bravura Solution ......................
KMD
BVS
2.65
3.90
+13
+19
+5.16
+5.12
Blue Energy ...........................
Gindalbie Metals......................
BUL
GBG
.053
.018
+.3
+.1
+6.00
+5.88
Cirrus Networks.......................
Locality Planning .....................
CNW
LPEDA
.017
.89
-.1
-5
-5.56
-5.32
Resonance Health .................... RHT .052 +2.6 +100.0 BetaShares Gear US Eq.............. GGUS 16.49 +80 +5.10 King River Copper .................... KRC .036 +.2 +5.88 Chant West ............................ CWL .056 -.3 -5.08
tv2u International ..................... TV2O .002 +.1 +100.0 Genetic Signatures ................... GSS .725 +3.5 +5.07 Pegasus Metals....................... PUN .018 +.1 +5.88 Holista Colltech ....................... HCT .056 -.3 -5.08
DataDot Tech.......................... DDT .003 +.1 +50.00 TPG Telecom.......................... TPM 7.55 +36 +5.01 Renascor Res ......................... RNU .018 +.1 +5.88 Highfield Res .......................... HFR .655 -3.5 -5.07
Emerge Gaming....................... EM1O .003 +.1 +50.00 Medibio................................ MEB .042 +.2 +5.00 Sundance Energy..................... SEA .054 +.3 +5.88 Metcash ............................... MTS 2.63 -14 -5.05
tv2u International ..................... TV2 .006 +.2 +50.00 Aeon Metals........................... AML .275 +1.5 +5.77 Eureka Grp ............................ EGH .285 -1.5 -5.00
Xped ................................... XPE .003 +.1 +50.00 Cape Lambert Res.................... CFE .019 +.1 +5.56 Hitech Grp Aust ....................... HIT .855 -4.5 -5.00
Aquis Entertain........................
Tech Mpire.............................
AQS
TMPO
.029
.035
+.9
+1
+45.00
+40.00
RISES - MINING Orocobre ..............................
Red River Res .........................
ORE
RVR
4.56
.19
+24
+1
+5.56
+5.56
Boart Longyear .......................
Ellerston Asian Inv ....................
BLY
EAIO
.004
.009
+.1
+.2
+33.33
+28.57
Eon NRG ..............................
Symbol Min ...........................
E2EO
SL1O
.003
.007
+.1
+.2
+50.00
+40.00
Vector Res.............................
Musgrave Min.........................
VEC
MGV
.019
.097
+.1
+.5
+5.56
+5.43
FALLS - MINING
GrainCorp ............................. GNC 9.25 +195 +26.71 Gascoyne Res ........................ GCY .125 +3.4 +37.36 Grange Res............................ GRR .195 +1 +5.41 Thundelarra ........................... THXOB .001 -.1 -50.00
Imugene ............................... IMUOB .011 +.2 +22.22 Alligator Energy ....................... AGE .004 +.1 +33.33 Estrella Res............................ ESR .02 +.1 +5.26 Nex Metals Explore................... NME .01 -.6 -37.50
AVA Risk Grp .......................... AVA .20 +3.5 +21.21 American Patriot Oil .................. AOWOB .004 +.1 +33.33 Karoon Gas Aust...................... KAR 1.00 +5 +5.26 Petrel Energy .......................... PRL .002 -.1 -33.33
Imexhs ................................. IME .03 +.5 +20.00 Dateline Res........................... DTR .004 +.1 +33.33 Redbank Copper ..................... RCP .04 +.2 +5.26 Red Mountain Mining ................ RMXOH .002 -.1 -33.33
Invigor Grp ............................ IVO .006 +.1 +20.00 Laneway Res.......................... LNY .004 +.1 +33.33 Talisman Min .......................... TLM .305 +1.5 +5.17 Inca Min ............................... ICG .003 -.1 -25.00
Seafarms Grp ......................... SFG .12 +2 +20.00 Enterprise Metals ..................... ENT .013 +.3 +30.00 Adriatic Metals ........................ ADT .725 +3.5 +5.07 Investigator Res ...................... IVROA .003 -.1 -25.00
Medadvisor ........................... MDR .039 +.6 +18.18 Alice Queen ........................... AQX .015 +.3 +25.00 Oil Search ............................. OSH 7.68 +37 +5.06 Renegade Explore .................... RNX .003 -.1 -25.00
Actinogen Medical.................... ACWOB .007 +.1 +16.67 Alloy Res............................... AYR .005 +.1 +25.00 Sims Metal Mgmt ..................... SGM 11.24 +54 +5.05 Neptune Marine....................... NMS .25 -7 -21.88
Emerge Gaming....................... EM1 .007 +.1 +16.67 American Pacific...................... ABR .15 +3 +25.00 Alara Res .............................. AUQ .021 +.1 +5.00 Gibb River Diamonds................. GIB .054 -1.4 -20.59
Impression Health .................... IHL .023 +.3 +15.00 Athena Res ............................ AHN .02 +.4 +25.00 Elixir Pet ............................... EXR .042 +.2 +5.00 Davenport Res ........................ DAVO .04 -1 -20.00
Impression Health opt sep20 ........ IHLOB .008 +.1 +14.29 Ausmon Res........................... AOA .005 +.1 +25.00 Tawana Res ........................... TAW .315 +1.5 +5.00 Havilah Res............................ HAVOC .02 -.5 -20.00
InvestSMART ......................... INV .16 +2 +14.29 Baraka Energy ........................ BKP .005 +.1 +25.00 Manas Res ............................ MSR .004 -.1 -20.00
Aust Vanadium ........................ AVLO .016 +.3 +23.08 Oro Verde.............................. OVL .004 -.1 -20.00
MMA Offshore ........................
Transaction Solutions ................
ClearVue Tech.........................
MRM
TSN
CPV
.20
.008
.325
+2.5
+.1
+4
+14.29
+14.29
+14.04
Frontier Res ...........................
Galan Lithium .........................
FNT
GLNOA
.011
.11
+.2
+2
+22.22
+22.22
FALLS - INDUSTRIALS Zinc Of Ireland ........................
Alto Metals ............................
ZMI
AME
.004
.039
-.1
-.9
-20.00
-18.75
The Betmakers........................ TBH .065 +.8 +14.04 Alta Zinc ............................... AZI .006 +.1 +20.00 IOT Grp ................................ IOT .001 -.1 -50.00 Peak Res .............................. PEKOC .009 -.2 -18.18
HRL Hldgs............................. HRL .125 +1.5 +13.64 Six Sigma Metals ..................... SI6 .006 +.1 +20.00 Transcendence ....................... TTLO .003 -.2 -40.00 A-Cap Energy ......................... ACB .04 -.8 -16.67
Praemium ............................. PPS .78 +9 +13.04 Syndicated Metals.................... SMD .006 +.1 +20.00 TZ ...................................... TZL .13 -8 -38.10 Fenix Res .............................. FEX .03 -.6 -16.67
Liquefied Natural ..................... LNG .53 +6 +12.77 Freehill Min ............................ FHS .025 +.4 +19.05 Phosphagenics ....................... POH .002 -.1 -33.33 Venus Metals.......................... VMCOA .026 -.5 -16.13
Bellamys Aust......................... BAL 8.20 +88 +12.02 Verdant Min ........................... VRM .019 +.3 +18.75 Hazer Grp ............................. HZRO .007 -.3 -30.00 Bounty Min ............................ B2Y .165 -3 -15.38
MMJ Grp Hlds ........................ MMJ .28 +3 +12.00 Hannans ............................... HNR .013 +.2 +18.18 Site Grp Int ............................ SIT .025 -.8 -24.24 Berkeley Energia...................... BKY .175 -3 -14.63
CropLogic ............................. CLI .019 +.2 +11.76 Jervois Min ............................ JRV .23 +3.5 +17.95 Nanoveu ............................... NVU .10 -3 -23.08 Blackstone ............................ BSX .12 -2 -14.29
Genetic Tech .......................... GTG .01 +.1 +11.11 Tigers Realm Coal .................... TIG .04 +.6 +17.65 Renu Energy .......................... RNEDA .10 -3 -23.08 Great Western Expl ................... GTE .006 -.1 -14.29
Longtable Grp......................... LON .35 +3.5 +11.11 Venus Metals.......................... VMC .17 +2.5 +17.24 INT Payment Tech .................... IP1 .019 -.5 -20.83 LCME .................................. LI3 .06 -1 -14.29
Andromeda Metals ................... ADN .007 +.1 +16.67 Norwood Systems.................... NOR .004 -.1 -20.00 Strategic Energy ...................... SER .006 -.1 -14.29
Vmoto.................................. VMT .05 +.5 +11.11 Comet Res ............................ CRL .035 +.5 +16.67 Ultracharge............................ UTR .008 -.2 -20.00 Superior Res .......................... SPQ .006 -.1 -14.29
The Food Revolution ................. FOD .205 +2 +10.81 New Talisman Gold ................... NTL .014 +.2 +16.67 Nanollose.............................. NC6O .01 -.2 -16.67 Vango Min ............................. VAN .15 -2.5 -14.29
Tech Mpire............................. TMP .093 +.9 +10.71 Tao Commodities ..................... TAOO .021 +.3 +16.67 DTI Grp ................................ DTI .042 -.8 -16.00 Centaurus Metals..................... CTM .007 -.1 -12.50
Tinybeans Grp ........................ TNY .31 +3 +10.71 Toptung................................ TTW .035 +.5 +16.67 EVE Invest ............................. EVE .006 -.1 -14.29 Hammer Metals....................... HMXOD .007 -.1 -12.50
Skin Elements......................... SKN .021 +.2 +10.53 Australis Oil & Gas .................... ATS .345 +4.5 +15.00 Donaco Intl ............................ DNA .07 -1.1 -13.58 Bass Metals ........................... BSM .015 -.2 -11.76
CardieX ................................ CDX .033 +.3 +10.00 Surefire Res ........................... SRN .008 +.1 +14.29 Aurora Prop ........................... AUP 2.00 -30 -13.04 Galileo Min ............................ GAL .15 -2 -11.76
intelliHR................................ IHR .11 +1 +10.00 Winchester Energy ................... WEL .032 +.4 +14.29 Bio-Gene Tech ........................ BGT .135 -2 -12.90 Myanmar Metals ...................... MYLO .03 -.4 -11.76
Shekel Brainweigh.................... SBW .34 +3 +9.68 Triangle Energy ....................... TEG .073 +.9 +14.06 Nanollose.............................. NC6 .07 -1 -12.50 Kingwest Res ......................... KWR .155 -2 -11.43
Vault Intelligence...................... VLTDA .23 +2 +9.52 EHR Res ............................... EHX .034 +.4 +13.33 OpenDNA ............................. OPN .028 -.4 -12.50 Koppar Res............................ KRX .16 -2 -11.11
Alexium Int Grp ....................... AJX .12 +1 +9.09 Golden Rim Res....................... GMR .017 +.2 +13.33 Reffind ................................. RFN .007 -.1 -12.50 Magnetic Res ......................... MAU .12 -1.5 -11.11
Firstwave Cloud Tech ................ FCT .18 +1.5 +9.09 IPB Pet................................. IPB .027 +.3 +12.50 Vonex Ltd.............................. VN8 .105 -1.5 -12.50 Orinoco Gold.......................... OGX .008 -.1 -11.11
Ardent Leisure ........................ ALG 1.62 +12.5 +8.36 Aust Vanadium ........................ AVL .038 +.4 +11.76 Oventus Medical...................... OVN .255 -3.5 -12.07 Kogi Iron ............................... KFE .098 -1.2 -10.91
ADMEDUS ............................ AHZ .052 +.4 +8.33 BlueScope Steel ...................... BSL 12.55 +132 +11.75 Wide Open Agricultur ................ WOA .115 -1.5 -11.54 Infinity Lithium ........................ INF .076 -.9 -10.59
Hutchison ............................. HTA .13 +1 +8.33 Pacific American Coal................ PAK .04 +.4 +11.11 Anteo Diagnostics .................... ADO .016 -.2 -11.11 BIG Star Energy....................... BNL .009 -.1 -10.00
Wellard................................. WLD .053 +.4 +8.16 Panoramic Res........................ PAN .39 +3.8 +10.80 Atlas Pearls............................ ATP .016 -.2 -11.11 Devex Res ............................. DEVDA .045 -.5 -10.00
Roto-Gro Intl .......................... RGI .40 +3 +8.11 Syrah Res ............................. SYR 1.805 +17.5 +10.74 Legend ................................ LGD .285 -3.5 -10.94 Duketon Min........................... DKM .135 -1.5 -10.00
eSense-Lab ........................... ESE .041 +.3 +7.89 Symbol Min ........................... SL1 .021 +.2 +10.53 Carbonxt Grp ......................... CG1 .37 -4.5 -10.84 Pensana Metals....................... PM8 .018 -.2 -10.00
Mejority Capital ....................... MJC .028 +.2 +7.69 Horizon Oil ............................ HZN .11 +1 +10.00 Indoor Skydive Aust .................. IDZ .053 -.6 -10.17 Raiden Res ............................ RDN .009 -.1 -10.00
NRW Hldgs............................ NWH 1.965 +14 +7.67 Jindalee Res .......................... JRL .275 +2.5 +10.00 Covata ................................. CVT .018 -.2 -10.00 Tietto Min.............................. TIE .072 -.8 -10.00
Pinnacle Invest........................ PNI 5.98 +42 +7.55 Sipa Res ............................... SRI .011 +.1 +10.00 Netccentric............................ NCL .009 -.1 -10.00 Metalicity .............................. MCT .019 -.2 -9.52
Benitec Biopharma ................... BLT .145 +1 +7.41 Resource Generation................. RES .069 +.6 +9.52 Papyrus Aust.......................... PPY .009 -.1 -10.00 Conico ................................. CNJ .02 -.2 -9.09
HUB24................................. HUB 14.90 +101 +7.27 BBX Min ............................... BBX .175 +1.5 +9.37 Roots Sustainable .................... ROO .135 -1.5 -10.00 Walkabout Res........................ WKTOA .03 -.3 -9.09
Select Harvests ....................... SHV 6.22 +42 +7.24 Mako Gold............................. MKG .125 +1 +8.70 Syntonic ............................... SYT .009 -.1 -10.00 GWR Grp .............................. GWR .105 -1 -8.70
Kogan Com ........................... KGN 3.44 +23 +7.17 Santos ................................. STO 6.00 +48 +8.70 Civmec ................................ CVL .505 -5.5 -9.82 Coziron Res ........................... CZR .011 -.1 -8.33
Antisense Therapeut ................. ANPOB .015 +.1 +7.14 Argosy Min ............................ AGY .19 +1.5 +8.57 PPK Grp ............................... PPK .75 -8 -9.64 Sthn Gold.............................. SAU .17 -1.5 -8.11
Credit Intelligence .................... CI1 .015 +.1 +7.14 Strata-X Energy ....................... SXA .051 +.4 +8.51 Orthocell............................... OCC .19 -2 -9.52 Alliance Res ........................... AGS .115 -1 -8.00
IODM .................................. IOD .015 +.1 +7.14 MACA.................................. MLD .97 +7.5 +8.38 eSports Mogul Asia................... ESH .02 -.2 -9.09 Chalice Gold Mines................... CHN .115 -1 -8.00
IXUP ................................... IXU .15 +1 +7.14 Encounter Res ........................ ENR .065 +.5 +8.33 Intiger Grp ............................. IAM .01 -.1 -9.09 St Barbara ............................. SBM 4.09 -35 -7.88
YPB Grp ............................... YPB .015 +.1 +7.14 RBR Grp ............................... RBR .013 +.1 +8.33 Orcoda................................. ODA .20 -2 -9.09 Entek Energy .......................... ETE .012 -.1 -7.69
Nearmap .............................. NEA 1.73 +11.5 +7.12 Western Areas ........................ WSA 2.36 +18 +8.26 Aust Whisky ........................... AWY .041 -.4 -8.89 First Au ................................ FAU .025 -.2 -7.41
SpeedCast Intl ........................ SDA 3.51 +23 +7.01 Galan Lithium ......................... GLN .27 +2 +8.00 Purifloh ................................ PO3 4.20 -40 -8.70 Element 25 ............................ E25 .19 -1.5 -7.32
Corporate Travel ...................... CTD 24.62 +161 +7.00 Independence Grp ................... IGO 4.10 +30 +7.89 Adherium .............................. ADR .045 -.4 -8.16 Aguia Res.............................. AGR .13 -1 -7.14
KNeoMedia ........................... KNM .031 +.2 +6.90 Beach Energy ......................... BPT 1.645 +12 +7.87 Serko .................................. SKO 2.80 -24 -7.89 Arrow Min ............................. AMD .013 -.1 -7.14
Adairs .................................. ADH 1.945 +12.5 +6.87 Aust Mines ............................ AUZ .042 +.3 +7.69 CannPal Animal....................... CP1 .12 -1 -7.69 High Grade Metals.................... HGM .013 -.1 -7.14
Real Estate Investar .................. REV .016 +.1 +6.67 Gateway Min .......................... GML .014 +.1 +7.69 ENV Clean Tech....................... ECT .012 -.1 -7.69 Hot Chili ............................... HCH .013 -.1 -7.14
Retail Food Grp ....................... RFG .40 +2.5 +6.67 Oklo Res............................... OKU .285 +2 +7.55 Sequoia Fin Grp....................... SEQ .30 -2.5 -7.69 White Cliff Min......................... WCN .013 -.1 -7.14
SelfWealth............................. SWF .08 +.5 +6.67 Pantoro ................................ PNR .215 +1.5 +7.50 The PAS Group........................ PGR .245 -2 -7.55 Celsius Res............................ CLAO .04 -.3 -6.98
Alcidion Grp ........................... ALC .049 +.3 +6.52 Cooper Energy ........................ COE .44 +3 +7.32 ELMO Software ....................... ELO 5.08 -40 -7.30 Graphex Min .......................... GPX .20 -1.5 -6.98
Amplia Therapeutics ................. ATX .245 +1.5 +6.52 European Cobalt...................... EUC .045 +.3 +7.14 Jiajiafu Mod Agr....................... JJF .13 -1 -7.14 Carawine Res ......................... CWX .205 -1.5 -6.82
The Citadel Grp ....................... CGL 8.21 +49 +6.35 Helios Energy ......................... HE8 .15 +1 +7.14 ROBO 3D .............................. RBO .013 -.1 -7.14 Northern Cobalt....................... N27 .07 -.5 -6.67
FlexiGroup ............................ FXL 1.595 +9.5 +6.33 Kangaroo Res......................... KRL .15 +1 +7.14 PMP.................................... PMP .20 -1.5 -6.98 Peak Res .............................. PEK .028 -.2 -6.67
Wisetech Global ...................... WTC 19.88 +118 +6.31 Lynas .................................. LYC 2.25 +15 +7.14 XPD Soccer Gear Grp ................ XPD .027 -.2 -6.90 Todd River Res ........................ TRTO .014 -.1 -6.67
Transcendence ....................... TTL .017 +.1 +6.25 South32 ............................... S32 3.32 +22 +7.10 MGC Pharmaceuticals ............... MXCOD .014 -.1 -6.67 Archer Explore ........................ AXE .071 -.5 -6.58
identitii ................................. ID8 .72 +4 +5.88 Aurelia Metals ......................... AMI .765 +5 +6.99 Pental .................................. PTL .285 -2 -6.56 Great Boulder Res .................... GBR .145 -1 -6.45
Pearl Global ........................... PG1 .18 +1 +5.88 Calidus Res ........................... CAI .031 +.2 +6.90 Retech Tech ........................... RTE .365 -2.5 -6.41 Ironbark Zinc .......................... IBG .029 -.2 -6.45
City Chic Collective................... CCX 1.185 +6.5 +5.80 Otto Energy ........................... OEL .047 +.3 +6.82 Cordish Dixon PEF I .................. CD1 1.62 -11 -6.36 88 Energy.............................. 88E .016 -.1 -5.88
Estia Health ........................... EHE 2.27 +12 +5.58 Altech Chem .......................... ATC .095 +.6 +6.74 DomaCom............................. DCL .075 -.5 -6.25 Alderan Res ........................... AL8 .16 -1 -5.88
Aeris Environmental .................. AEI .19 +1 +5.56 Alchemy Res .......................... ALY .016 +.1 +6.67 FlamingoAI ............................ FGO .015 -.1 -6.25 PAC Bauxite........................... PBX .016 -.1 -5.88
Immutep ............................... IMM .038 +.2 +5.56 OZ Min ................................. OZL 9.23 +57 +6.58 Skyfii ................................... SKF .15 -1 -6.25 Azure Min.............................. AZS .18 -1 -5.26
Pact Grp Hldgs........................ PGH 3.62 +19 +5.54 Helix Res .............................. HLX .033 +.2 +6.45 Temple & Webster .................... TPW 1.05 -7 -6.25 Cassini Res............................ CZI .09 -.5 -5.26
Seven Grp ............................. SVW 16.79 +87 +5.46 Sandfire Res .......................... SFR 6.81 +41 +6.41 Wisr .................................... WZR .046 -.3 -6.12 Cohiba Min ............................ CHK .018 -.1 -5.26
Challenger............................. CGF 10.04 +52 +5.46 Lepidico ............................... LPD .017 +.1 +6.25 Pyrolyx Ag ............................. PLX .77 -5 -6.10 Diatreme Res.......................... DRX .018 -.1 -5.26
Prana Biotech ......................... PBT .039 +.2 +5.41 Marenica Energy...................... MEY .085 +.5 +6.25 Sunbridge Grp ........................ SBB .016 -.1 -5.88 Indiore ................................. IOR .072 -.4 -5.26
Altium .................................. ALU 23.86 +121 +5.34 Nelson Res ............................ NES .17 +1 +6.25 BetaShares US Str Bear.............. BBUS 4.57 -28 -5.77 Paringa Res ........................... PNL .18 -1 -5.26
The A2 Milk Company ................ A2M 10.33 +52 +5.30 Prairie Min ............................. PDZ .425 +2.5 +6.25 Swift Nets Grp ........................ SW1 .245 -1.5 -5.77 Davenport Res ........................ DAV .095 -.5 -5.00
Crowd Mobile ......................... CM8 .04 +.2 +5.26 Sihayo Gold ........................... SIH .017 +.1 +6.25 K2fly ................................... K2F .165 -1 -5.71 Force Com ............................ 4CE .019 -.1 -5.00
G Medical ............................. GMV .30 +1.5 +5.26 WorleyParsons........................ WOR 14.01 +81 +6.14 WhiteHawk ............................ WHK .05 -.3 -5.66 Geopacific Res........................ GPR .019 -.1 -5.00
PM Capital Asian ..................... PAF 1.105 +5.5 +5.24 Metallica Min .......................... MLM .035 +.2 +6.06 Bod Australia.......................... BDA .505 -3 -5.61 Kingston Res.......................... KSN .019 -.1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
Ardent Leisure ................... ALG 1.635 1.495 1.495 Vngd Ethic Glb Agg ............... VEFI 50.24 50.00 50.08 Devex Res ........................ DEVDA .045 .05 .05 Neptune Marine .................. NMS .23 .32 .30
BetaShares Glb Hlth ............. DRUG 6.16 6.00 6.00 Waterco .......................... WAT 2.40 2.30 2.30 Donaco Intl ....................... DNA .07 .081 .081 Northern Cobalt .................. N27 .068 .075 .075
BidEnergy ........................ BIDDC .92 .89 .89 DTI Grp ........................... DTI .042 .05 .05 Norwest Min...................... NWM .15 .175 .175
ETFS S&P Biotech ................ CURE 49.34 48.25 48.99 Company ASX New Last Last Duketon Min...................... DKM .135 .15 .15 Orinoco Gold ..................... OGX .008 .009 .009
GrainCorp ........................ GNC 9.80 7.68 8.315 Name Code Low Wk1 Mth2 ETFS Physical Silver .............. ETPMAG 18.42 18.59 18.47 Orthocell ......................... OCC .19 .21 .21
Hearts And Minds ................ HM1 2.63 2.59 2.62 Actinogen Medical ............... ACWOB .004 .005 .005 FlamingoAI ....................... FGO .014 .015 .015 Paragon Care..................... PGC .615 .635 .635
Jumbo Interactive ................ JIN 8.48 8.18 8.25 Adherium ......................... ADR .045 .047 .047 Galileo Min ....................... GAL .135 .16 .16 Piedmont Lithium ................ PLL .11 .125 .115
Kangaroo Res .................... KRL .15 .147 .147 Ainsworth Game Tech ............ AGI .72 .74 .74 Golden Mile Res.................. G88 .10 .105 .105 Protean Energy ................... POW .019 .02 .02
Mercury NZ ....................... MCY 3.32 3.30 3.30 Althea Grp ........................ AGH .32 .325 .325 Hastings Tech Met ............... HAS .15 .16 .16 Raiden Res ....................... RDN .008 .01 .009
Musgrave Min .................... MGV .115 .092 .10 Alto Metals ....................... AME .039 .048 .043 Havilah Res ...................... HAVOC .02 .025 .025 Redcape Hotel Grp ............... RDC 1.03 1.04 1.04
Pacific Energy .................... PEA .63 .62 .62 Aurora Prop....................... AUP 2.00 2.30 2.12 Hot Chili .......................... HCH .012 .014 .013 Renu Energy...................... RNEDA .10 .13 .13
Resonance Health ............... RHT .062 .027 .031 Automotive Hldgs ................ AHG 1.59 1.605 1.605 iShares Gl Bnd Au ................ IHCB 100.69 100.86 100.86 S2 Res ........................... S2R .086 .09 .09
Service Stream................... SSM 1.885 1.81 1.81 Azure Min......................... AZS .17 .185 .185 Koppar Res....................... KRX .16 .165 .165 ShareRoot........................ SRO .002 .003 .003
Spark New Zealand .............. SPK 4.02 3.99 3.99 Bass Metals...................... BSM .015 .016 .016 Landmark White.................. LMW .43 .435 .435 Straker Translations ............. STG 1.45 1.46 1.46
Tech Mpire........................ TMPO .035 .03 .03 Berkeley Energia ................. BKY .175 .20 .20 Lion One Metals .................. LLO .37 .41 .41 XTB QAN21 ....................... YTMQF2 111.11 111.30 111.30
Technology One .................. TNE 6.47 6.28 6.28 BetaShares Au Bk Snr............ QPON 25.43 25.49 25.49 Locality Planning ................. LPEDA .88 .92 .92 Ultracharge....................... UTR .008 .009 .009
The Food Revolution.............. FOD .205 .195 .195 Celsius Res ...................... CLA .049 .053 .053 Marley Spoon .................... MMM .48 .495 .49 Unibail Rodamco Wfld............ URW 11.73 11.87 11.87
XTB BOQ21....................... YTMF14 100.92 100.87 100.90 opt dec18 ....................... CLAO .04 .043 .043 Medibank Private................. MPL 2.41 2.415 2.415 Westgold Res .................... WGX .96 .98 .98
XTB TLS27 ....................... YTMTL2 104.74 104.70 104.71 Coles Grp......................... COL 11.26 11.71 11.71 Michael Hill Int ................... MHJ .60 .605 .605 Wide Open Agricultur ............. WOA .115 .13 .125
UBS IQ Cash...................... MONY 20.04 20.02 20.02 Contango Income ................ CIE .80 .81 .81 Morphic EEF ...................... MEC .935 .985 .95 1
high/low in previous calendar week 2 high/low in previous
Vault Intelligence................. VLTDA .23 .21 .21 Coventry Grp ..................... CYG 1.00 1.025 1.02 Nanoveu.......................... NVU .094 .11 .11 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 %
GrainCorp 9.25 +195 +26.71 St Barbara 4.09 -35 -7.88 ACTION WITH THE GrainCorp 9.25 +195 +26.71 St Barbara 4.09 -35 -7.88
,
FINANCIAL REVIEW’S
,
Bellamys Aust 8.20 +88 +12.02 Metcash 2.63 -14 -5.05 Praemium .78 +9 +13.04 Metcash 2.63 -14 -5.05
BlueScope Steel 12.55 +132 +11.75 Ausdrill 1.405 -4.5 -3.10
Syrah Res 1.805 +17.5 +10.74 Afterpay Touch 14.06 -36 -2.50 MORNING BRIEFING Liquefied Natural
Bellamys Aust
.53 +6 +12.77
8.20 +88 +12.02
Dacian Gold
WPP AuNZ
2.00
.60
-8
-2
-3.85
-3.23
Santos 6.00 +48 +8.70 Northern Star 7.84 -14 -1.75 Syrah Res 1.805 +17.5 +10.74 Gold Road Res .605 -2 -3.20
. .
Ardent Leisure 1.62 +12.5 +8.36 Newcrest Min 20.46 -29 -1.40
Western Areas 2.36 +18 +8.26 CYBG 3.57 -5 -1.38
BEFORE MACA .97 +7.5 +8.38 Ausdrill 1.405 -4.5 -3.10
Independence Grp 4.10 +30 +7.89 Amcor 13.30 -13 -0.97 THE Ardent Leisure 1.62 +12.5 +8.36 Cardno 1.05 -3 -2.78
Beach Energy 1.645 +12 +7.87 Unibail Rodamco Wfld 11.76 -11 -0.93 BELL Western Areas
Independence Grp
2.36 +18 +8.26
4.10 +30 +7.89
SG Fleet Grp
Afterpay Touch
2.81
14.06
-8
-36
-2.77
-2.50
Lynas 2.25 +15 +7.14 Coles Grp 11.62 -9 -0.77 Beach Energy 1.645 +12 +7.87 SEALINK Travel Grp 4.15 -10 -2.35
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
BlueScope Steel 12.55 +132 +11.75 Northern Star 7.84 -14 -1.75 BlueScope Steel 12.55 +132 +11.75 St Barbara 4.09 -35 -7.88
comprehensive pre-market briefing
, ,
OZ Min 9.23 +57 +6.58 CYBG 3.57 -5 -1.38 Syrah Res 1.805 +17.5 +10.74 Dacian Gold 2.00 -8 -3.85
Challenger 10.04 +52 +5.46 Atlas Arteria 6.65 -5 -0.75
from dawn until the ASX opening bell. Santos 6.00 +48 +8.70 Gold Road Res .605 -2 -3.20
The A2 Milk Company 10.33 +52 +5.30 Spark Infrastructure 2.34 -1 -0.43 DON’T MISS IT. Every trading morning, MACA .97 +7.5 +8.38 Ausdrill 1.405 -4.5 -3.10
Magellan Fin Grp 27.45 +136 +5.21 Investa Office Fd 5.58 Stdy Stdy only at www.afr.com Western Areas 2.36 +18 +8.26 OceanaGold Corp 3.94 -9 -2.23
. .
TPG Telecom 7.55 +36 +5.01 Harvey Norman 3.18 +2 +0.63 Independence Grp 4.10 +30 +7.89 Northern Star 7.84 -14 -1.75
Alumina 2.34 +11 +4.93 Bendigo&Adelaide Bk 10.75 +7 +0.66 Beach Energy 1.645 +12 +7.87 Newcrest Min 20.46 -29 -1.40
Pendal Grp 8.86 +40 +4.73 Qube Hldgs 2.69 +2 +0.75 /financial review Cooper Energy .44 +3 +7.32 Regis Res 4.23 -1 -0.24
Whitehaven Coal 4.45 +19 +4.46 Incitec Pivot 3.79 +3 +0.80 @financialreview Lynas 2.25 +15 +7.14 Altura Min .20 Stdy Stdy
Cimic Grp 42.25 +165 +4.06 DuluxGroup 6.91 +6 +0.88 South32 3.32 +22 +7.10 Jupiter Mines .285 Stdy Stdy
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, NOVEMBER 30, 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)
CNEW VanEck Vectors China New ETF UNITS 11,059 100,000 11.05 MLX Metals X FPO 785,259 689,060,508 .11 INR ioneer FPO 150,722 1,469,497,083 .01
IFRA VanEck Vectors FTSE Infr ETF UNITS 124,849 4,567,692 2.73 SHV Select Harvests FPO 107,222 95,470,160 .11 VLC Vngd MSCI Au Large Co ETF UNITS 218 1,314,015 .01
HSO Healthscope FPO 24,986,926 1,741,161,795 1.43 CIM Cimic Group FPO 326,754 324,254,097 .10 BDR Beadell Resources FPO 205,198 1,673,584,196 .01
QFN BetaShares Financials ETF UNITS 25,152 1,963,433 1.28 IKO iShares MSCI SKorea ETF UNITS 743 684,672 .10 BOE Boss Resources FPO 75,746 1,584,403,008 .00
HUB HUB24 FPO 614,733 62,163,666 .98 MIN Mineral Resources FPO 205,249 187,968,322 .10 BOT Botanix Pharma Ltd FPO 195 757,424,658 .00
COE Cooper Energy FPO 14,797,550 1,601,078,757 .92 SGR The Star Entertain FPO 951,301 917,322,730 .10 BMN Bannerman Resources FPO 5,017 1,041,587,214 .00
WOR WorleyParsons FPO 3,975,426 460,765,966 .86 BKW Brickworks FPO 163,189 149,572,347 .10 BLX Beacon Lighting Grp FPO 289 217,936,808 .00
RIO Rio Tinto FPO 2,898,799 371,216,214 .78 SGM Sims Metal Mgt FPO 212,346 204,352,129 .10 PGC Paragon Care FPO 4,430 337,126,739 .00
SOL Soul Pattinson WH FPO 1,835,971 239,395,320 .76 BLA Blue Sky Alt Invest FPO 79,777 77,711,527 .10 AVQ Axiom Mining CDI 1:1 10,638 464,032,666 .00
BAP Bapcor FPO 1,858,944 281,075,166 .66 ORE Orocobre FPO 277,663 261,409,658 .10 BRB Breaker Resources Nl FPO 3,300 182,689,492 .00
WRLD BetaShares Mgd Risk Gl TMF UNITS 21,028 3,412,362 .61 AHY Asaleo Care FPO 575,062 543,122,491 .10 RVR Red River Res FPO 3,257 489,932,000 .00
SXY Senex Energy FPO 8,081,424 1,452,999,535 .55 IPH Iph FPO 213,159 197,341,566 .10 PEA Pacific Energy FPO 13,168 428,922,968 .00
BAL Bellamys Aust FPO 600,708 113,368,297 .53 ALU Altium FPO 117,411 130,382,478 .09 PEN Peninsula Energy FPO 4,812 241,676,947 .00
VEA Viva Energy Group FPO 10,278,123 1,944,535,168 .52 REG Regis Healthcare FPO 274,230 300,653,689 .09 AVZ Avz Minerals FPO 4,500 1,888,461,449 .00
KGN Kogan.Com Ltd FPO 490,821 93,708,139 .52 VCX Vicinity Centres STAPLED 3,677,554 3,847,203,519 .09 PPH Pushpay Holdings FPO NZX 9,125 274,721,167 .00
CCL Coca-Cola Amatil FPO 3,629,307 723,999,699 .50 MQG Macquarie Group FPO 318,891 340,382,738 .09 BAT Battery Minerals FPO 72,418 1,113,671,549 .00
BVS Bravura Solutions Ltd FPO 1,058,421 214,246,090 .49 QUB Qube Holdings FPO 1,570,571 1,605,545,284 .09 PPE People Infrastruct FPO 4,359 64,910,272 .00
AOG Aveo Group STAPLED 2,659,043 580,837,672 .45 PNI Pinnacle Invest Mgt FPO 175,671 180,801,736 .09 PWH Pwr Holdings FPO 1,007 100,000,000 .00
NWH Nrw Holdings FPO 1,598,376 371,535,122 .43 AX1 Accent Group FPO 516,536 541,241,224 .09 BBN Baby Bunting Group FPO 2,041 126,441,237 .00
RWC Reliance Worldwide Corp FPO 3,231,651 790,094,765 .40 PPT Perpetual FPO 46,273 46,574,426 .09 PPS Praemium FPO 10,970 404,936,427 .00
NUF Nufarm FPO 1,506,308 379,578,807 .39 CTD Corporate Travel FPO 99,695 108,491,948 .09 PNR Pantoro FPO 8,163 858,430,144 .00
ING Inghams Group FPO 1,366,680 380,243,196 .35 PTM Platinum Asset Mgt FPO 536,270 586,678,900 .09 RIC Ridley Corporation FPO 12,543 307,817,071 .00
RFF Rural Funds Group STAPLED 1,195,831 333,137,778 .35 BXB Brambles FPO 1,440,882 1,593,490,331 .09 PSC Prospect Resources FPO 54,691 2,046,114,971 .00
NXT NEXTDC FPO 1,193,268 343,655,108 .34 ASX Asx FPO 180,043 193,595,162 .09 AYS Amaysim Au FPO 5,310 210,792,810 .00
CSR Csr FPO 1,720,846 504,308,227 .34 IAG Insurance Aust Grp FPO 2,132,676 2,311,046,583 .09 QMS Qms Media FPO 8,091 325,791,305 .00
CTX Caltex Australia FPO 863,645 260,810,519 .33 NWS News Corp B VOTING 49,270 54,675,841 .09 REH Reece FPO 7,253 560,822,855 .00
AMC Amcor FPO 3,769,602 1,158,141,276 .32 OZL Oz Minerals FPO 315,285 322,899,831 .09 RHL Ruralco Holdings FPO 1,706 104,948,987 .00
MTS Metcash FPO 2,987,240 909,256,748 .32 URW Unibail Rodamco Wfld CDI 20:1 391,895 427,260,140 .09 VTG Vita Group FPO 463 161,477,787 .00
APX Appen FPO 341,089 106,475,744 .32 SFR Sandfire Resources Nl FPO 149,437 159,558,793 .09 AIA Auckland Intl Airport FPO NZX 4,879 1,207,546,966 .00
GXY Galaxy Resources FPO 1,326,002 407,524,024 .32 WHC Whitehaven Coal FPO 983,969 1,026,045,885 .09 WAF West African Resources FPO 15,803 690,824,727 .00
ASL Ausdrill FPO 2,241,973 683,017,543 .32 SYR Syrah Resources FPO 284,366 343,603,692 .08 WBA Webster FPO 3,219 361,245,163 .00
BIN Bingo Industries FPO 1,895,306 582,177,165 .32 SXL Sthn Cross Media Grp FPO 653,027 769,013,605 .08 WAM Wam Capital FPO 810 711,265,952 .00
FEMX Fidelity GEM TMF UNITS 8,054 2,490,039 .32 TCL Transurban Group STAPLED 2,244,521 2,671,617,024 .08 VRC Volt Resources FPO 30,707 1,455,478,161 .00
JHX James Hardie Ind CDI 1:1 1,381,616 442,026,941 .31 SUN Suncorp Group FPO 1,134,483 1,298,503,953 .08 VHT Volpara Health Tech FPO NZ 13,631 179,182,158 .00
CGF Challenger FPO 1,924,697 611,185,441 .31 AWC Alumina FPO 2,388,699 2,879,843,498 .08 ALK Alkane Resources FPO 11,580 506,096,222 .00
CGC Costa Group Holdings FPO 978,289 319,937,318 .30 ANN Ansell FPO 107,846 133,893,386 .08 AIZ Air New Zealand FPO NZX 2,994 1,122,844,227 .00
SGP Stockland STAPLED 7,276,987 2,407,452,361 .30 ILU Iluka Resources FPO 338,814 422,395,677 .08 VRX Ventnor Resources Ltd FPO 8,887 364,653,201 .00
LOV Lovisa Holdings FPO 316,191 105,566,000 .30 SDA SpeedCast Intl FPO 212,167 239,426,632 .08 WPP WPP AuNZ FPO 20,415 852,151,870 .00
NSR Natl Storage REIT STAPLED 1,973,231 668,491,074 .29 CLQ Clean TeQ Hldgs FPO 631,409 746,244,940 .08 WBT Weebit Nano Ltd FPO 83,994 1,577,800,492 .00
PLS Pilbara Minerals FPO 5,220,036 1,744,513,405 .29 MYO MYOB Grp FPO 492,216 590,802,197 .08 YOJ Yojee FPO 24,743 847,440,000 .00
GEM G8 Education FPO 1,333,157 455,379,824 .29 HSN Hansen Technologies FPO 165,438 197,053,243 .08 4CE Force Commodities FPO 10,099 423,915,868 .00
SHL Sonic Healthcare FPO 1,236,641 426,163,107 .29 MSB Mesoblast FPO 434,059 497,365,913 .08 4DS 4Ds Memory FPO 18,926 1,045,842,321 .00
APT Afterpay Touch Group FPO 652,558 229,970,922 .28 GXL Greencross FPO 105,239 120,463,450 .08 ADH Adairs FPO 14,507 165,874,785 .00
BLD Boral Limited. FPO 3,302,128 1,172,331,924 .28 AAC Aust Agricult Co FPO 492,217 602,766,747 .08 AFG Aust Finance Grp Ltd FPO 98 214,812,671 .00
TAH Tabcorp Holdings FPO 5,743,575 2,015,623,129 .28 NST Northern Star Res Ltd FPO 563,161 639,454,848 .08 ADA Adacel Tech FPO 2,142 77,905,020 .00
SBM St Barbara FPO 1,502,672 524,290,599 .28 CCP Credit Corp Group FPO 42,320 48,069,877 .08 WBCPE Westpac Banking NYR3QUT 450 13,105,705 .00
WOW Woolworths Group FPO 3,636,188 1,317,413,180 .27 BPT Beach Energy FPO 1,946,341 2,277,030,477 .08 AD8 Audinate FPO 222 57,173,819 .00
API Aust Pharmaceutical FPO 1,353,087 492,533,464 .27 TPM Tpg Telecom FPO 732,972 927,811,493 .07 SLK SEALINK Travel Grp FPO 863 101,229,103 .00
AHG Automotive Hldgs FPO 901,450 331,623,014 .27 ELD Elders FPO 92,507 116,675,837 .07 ASN Anson Resources FPO 10,624 494,362,331 .00
AGL Agl Energy Limited. FPO 1,737,887 655,825,043 .26 GNC GrainCorp FPO 178,501 228,855,628 .07 ARV Artemis Resources FPO 322 634,693,770 .00
FLT Flight Centre Travel FPO 268,236 101,082,134 .26 ORG Origin Energy FPO 1,397,308 1,759,441,775 .07 ARF Arena REIT STAPLED 9,162 271,322,432 .00
MND Monadelphous Group FPO 251,942 94,242,528 .26 NCM Newcrest Mining FPO 549,898 768,252,697 .07 ARQ Arq Group FPO 4,408 118,876,222 .00
ALX Atlas Arteria STAPLED 1,794,000 683,264,739 .26 CQR Charter Hall Retail UNIT 318,238 402,733,504 .07 SFX Sheffield Resources FPO 482 230,471,056 .00
DMP Domino’s Pizza FPO 228,336 85,537,140 .26 SCO Scottish Pacific Grp FPO 99,581 139,191,601 .07 AUZ Aust Mines FPO 38 2,812,183,950 .00
TNE Technology One FPO 827,148 316,754,176 .26 ABP Abacus Property Grp STAPLED 427,888 579,794,770 .07 ATL Apollo Tourism & Leisure FPO 6,433 183,605,363 .00
FMG Fortescue Metals Grp FPO 7,970,207 3,111,898,450 .25 VRT Virtus Health FPO 60,987 80,389,938 .07 SKT Sky Network TV FPO NZ 1,673 389,139,785 .00
SIG Sigma Healthcare FPO 2,694,209 1,059,491,073 .25 BKL Blackmores FPO 12,970 17,296,487 .07 ATC Altech Chemicals Ltd FPO 11,100 572,559,992 .00
SAR Saracen Mineral Hldgs FPO 2,104,084 820,271,771 .25 AZY Antipa Minerals FPO 1,358,889 1,805,506,628 .07 TGA Thorn Group FPO 7,741 159,929,582 .00
BEN Bendigo&Adelaide Bk FPO 1,219,562 487,364,211 .25 BSL BlueScope Steel FPO 375,838 537,058,317 .07 STX Strike Energy FPO 11,250 1,237,083,762 .00
RSG Resolute Mining FPO 1,894,009 757,512,088 .25 IRI Integrated Research FPO 108,563 171,770,753 .06 TRY Troy Resources FPO 7,573 461,426,713 .00
A2M The A2 Milk Company FPO NZ 1,832,704 733,297,297 .25 XRO Xero FPO 87,795 140,568,209 .06 VAH Virgin Aust Hldgs FPO 8,338 8,445,218,474 .00
WES Wesfarmers FPO 2,794,633 1,133,840,242 .24 TME Trade Me Group FPO NZX 268,081 396,967,159 .06 AML Aeon Metals Limited. FPO 2,027 587,469,727 .00
SEK Seek FPO 831,532 351,135,882 .23 ABC Adelaide Brighton FPO 394,797 650,610,606 .06 SMR Stanmore Coal FPO 34 252,827,518 .00
IZZ iShares China LCap ETF UNITS 3,997 1,734,631 .23 WPL Woodside Petroleum FPO 647,277 936,151,549 .06
DXS DEXUS STAPLED 2,338,899 1,017,196,877 .23 FBU Fletcher Building FPO NZX 572,592 853,347,141 .06 SM1 Synlait Milk FPO NZX 11,659 179,223,028 .00
JBH JB Hi-Fi FPO 254,137 114,883,372 .22 ALQ Als FPO 329,423 486,764,376 .06 AQZ Alliance Aviation Serv FPO 1,203 124,683,474 .00
MPL Medibank Private FPO 6,157,080 2,754,003,240 .22 SVW Seven Group Holdings FPO 233,233 339,357,656 .06 APE Ap Eagers FPO 23 191,309,301 .00
IOZ iShares S&P/ASX 200 ETF UNITS 109,238 47,924,852 .22 NHF Nib Holdings FPO 290,438 455,551,378 .06 SRV Servcorp FPO 6,962 98,432,275 .00
PLG Propertylink Group FORUS 1,283,035 602,780,330 .21 PMV Premier Investments FPO 108,654 158,184,556 .06 BRN Brainchip Hldgs Ltd FPO 694 1,049,580,489 .00
NEC Nine Entertain Co. Hldgs FPO 1,879,246 871,373,191 .21 SIQ Smartgroup Corp Ltd FPO 81,141 130,891,931 .06 ISD Isentia Group FPO 639 200,000,001 .00
IPL Incitec Pivot FPO 3,534,357 1,630,213,573 .21 S32 South32 FPO 3,298,566 5,097,742,555 .06 ELO ELMO Software FPO 26 23,139,436 .00
HVN Harvey Norman FPO 2,481,373 1,179,736,590 .21 RHC Ramsay Health Care FPO 136,594 202,081,252 .06 ISU iSelect FPO 2,492 218,608,261 .00
ALL Aristocrat Leisure FPO 1,342,029 638,544,150 .21 CWY Cleanaway Waste Mgt FPO 1,233,437 2,041,722,390 .06 JMS Jupiter Mines Limited. FPO 44,718 1,958,991,033 .00
GPT Gpt Group STAPLED 3,826,831 1,804,890,426 .21 OML oOh! Media FPO 151,692 236,640,789 .06 EDE Eden Innov FPO 41,744 1,521,399,119 .00
ECX Eclipx Group FPO 674,236 319,636,693 .21 AQG Alacer Gold CDI 1:1 63,157 96,924,888 .06 IPD ImpediMed FPO 4,205 378,993,655 .00
LYC Lynas Corporation FPO 1,355,815 665,681,660 .20 KDR Kidman Resources FPO 202,294 399,560,792 .05 EVT Event Hospitality FPO 1,097 160,567,749 .00
VOC Vocus Group FPO 1,279,743 622,263,818 .20 VAP Vngd Aust Property ETF UNITS 6,989 13,675,467 .05 EUC European Cobalt Ltd FPO 10,400 761,697,329 .00
NAN Nanosonics FPO 608,651 299,884,295 .20 CWP Cedar Woods Prop FPO 43,613 80,117,767 .05 EQT EQT Hldgs FPO 10 20,440,699 .00
ORA Orora FPO 2,497,648 1,206,684,923 .20 AGI Ainsworth Game Tech FPO 171,999 336,793,929 .05 ERA Energy Res FPO ’A’ 9,069 517,725,062 .00
BWX Bwx FPO 250,384 124,199,888 .20 AVN Aventus Group STAPLED 264,666 531,041,408 .05 DWS Dws FPO 6,387 131,831,328 .00
BOQ Bank of Qld FPO 833,043 401,788,104 .20 WGX Westgold Res Ltd FPO 188,568 363,109,569 .05 KRL Kangaroo Resources FPO 79,652 3,434,430,012 .00
SDF Steadfast Group FPO 1,525,493 793,035,955 .19 CL1 Class FPO 66,545 117,662,056 .05 KMD Kathmandu Holdings FPO 31 225,781,068 .00
AJM Altura Mining FPO 3,546,932 1,820,366,474 .19 BWP Bwp Trust ORD UNITS 357,595 642,383,803 .05 LCK Leigh Creek Energy FPO 291 471,530,603 .00
ARB Arb Corporation Ltd FPO 145,976 79,343,950 .18 NVT Navitas FPO 206,825 358,251,068 .05 LNG Liquefied Natural Gas FPO 8,510 570,986,206 .00
PDL Pendal Group FPO 590,345 318,006,576 .18 VVR Viva Energy Reit STAPLED 420,085 725,749,702 .05 CXO Core Lithium Ltd FPO 51,115 633,866,657 .00
STO Santos FPO 3,824,525 2,082,911,041 .18 AUB Aub Group FPO 35,873 71,877,588 .05 DSE Dropsuite FPO 428 227,055,453 .00
IGO Independence Group Nl FPO 1,069,905 590,477,819 .18 IOF Investa Office Fd STAPLED 326,677 598,418,985 .05 DTL Data#3 FPO 18 153,974,950 .00
IFL IOOF Hldgs FPO 652,607 351,076,027 .18 IVV iShares S&P 500 ETF UNITS 4,176 7,389,913 .05 KAI Kairos Minerals FPO 50,839 852,272,839 .00
PRY Primary Health Care FPO 1,097,439 622,322,365 .17 TLS Telstra Corp FPO 6,037,793 11,893,297,855 .05 KCN Kingsgate Cons FPO 8,234 226,225,940 .00
NAB National Aust Bank FPO 4,645,105 2,734,231,856 .17 IRE IRESS FPO 86,963 173,167,626 .05 DNA Donaco International FPO 36,238 823,592,773 .00
LNK Link Adminis Hldgs Ltd FPO 951,660 532,182,254 .17 ASG Autosports Group Ltd FPO 116,839 201,000,000 .05 GDI Gdi Property Group STAPLED 41,213 539,612,880 .00
DLX DuluxGroup FPO 696,506 389,250,252 .17 TRS The Reject Shop FPO 16,922 28,908,148 .05 GGG Greenland Minerals FPO 5,582 1,132,649,196 .00
AST AusNet Services FPO 5,921,288 3,614,346,765 .16 TWE Treasury Wine FPO 383,453 718,663,546 .05 GCS Global Construct FPO 2,984 440,415,099 .00
MGR Mirvac Group STAPLED 6,016,918 3,686,246,787 .16 GCY Gascoyne Resources FPO 218,653 515,390,362 .04 HUO Huon Aquaculture FPO 709 87,337,207 .00
COL Coles Group Limited. FPO 2,206,415 1,333,929,696 .16 DHG Domain Hldgs Aust FPO 268,113 580,494,798 .04 G88 Golden Mile Res Ltd FPO 32 40,824,977 .00
ORI Orica FPO 641,999 379,214,789 .16 NWL Netwealth Group FPO 94,070 237,679,817 .04 GOR Gold Road Resources FPO 76,356 877,498,274 .00
CMW Cromwell Prop Grp STAPLED 3,318,320 1,993,668,035 .16 ARE Argonaut Res Nl FPO 614,322 1,554,380,617 .04 GRR Grange Res FPO 3,753 1,157,338,698 .00
BHP BHP FPO 5,155,684 3,211,691,105 .16 OMN OneMarket FPO 41,432 93,849,350 .04 GSW GetSwift FPO 843 100,588,056 .00
MYR Myer Holdings FPO 1,362,263 821,278,815 .16 AMA Ama Group FPO 243,682 538,773,140 .04 HFR Highfield Resources FPO 2,330 329,525,003 .00
SCG Scentre Group STAPLED 8,233,694 5,316,997,206 .15 MFG Magellan Fin Grp FPO 70,536 177,087,458 .04 HE8 Helios Energy Ltd FPO 53,135 1,151,121,015 .00
IFN Infigen Energy STAPLED 1,468,722 956,561,869 .15 EWC Energy World Corp FPO 785,903 1,795,631,672 .04 FWD Fleetwood Corporation FPO 1,228 94,564,107 .00
QBE Qbe Insurance Group FPO 2,056,980 1,328,678,292 .15 VRL Village Roadshow FPO 77,755 193,014,133 .04 FBR Fbr Ltd FPO 56 1,241,726,743 .00
PNV Polynovo FPO 1,021,891 659,088,044 .15 IMF Imf Bentham FPO 83,599 204,608,858 .04 IMD Imdex FPO 14,786 376,278,670 .00
COH Cochlear FPO 91,521 57,715,315 .15 QAN Qantas Airways FPO 655,664 1,647,116,987 .04 INA Ingenia Communities Grp STAPLED 13,463 232,175,125 .00
MMS McMillan Shakespr FPO 128,354 83,204,720 .15 AVL Australian Vanadium FPO 648,458 1,701,494,303 .03 EXL Elixinol Global FPO 3,656 46,627,031 .00
APA Apa Group STAPLED 1,878,775 1,179,893,848 .15 BRG Breville Group FPO 44,842 130,095,322 .03 EXP Experience Co FPO 32,473 549,055,083 .00
AZJ Aurizon Holdings FPO 3,106,717 1,990,128,332 .15 FAIR BetaShares Au Sustain ETF UNITS 3,525 11,700,518 .03 IDR Industria REIT STAPLED 3,136 162,839,743 .00
LLC Lendlease Group STAPLED 877,001 567,218,866 .15 CLW Charter Hall Long W STAPLED 75,634 249,858,291 .03 FOD The Food Revolution FPO 10,533 499,064,904 .00
CAR Carsales.com FPO 387,744 243,765,115 .15 FNP Freedom Foods Group FPO 81,613 243,983,810 .03 IDX Integral Diagnostics FPO 252 155,392,767 .00
CBA C’wlth Bank of Aust FPO 2,734,046 1,770,239,507 .15 DOW Downer EDI FPO 205,097 594,702,512 .03 IGL IVE Grp FPO 6,722 148,179,157 .00
WGN Wagners Hldg Co FPO 242,200 161,375,590 .15 FXL FlexiGroup FPO 119,125 374,277,178 .03 IFM Infomedia Ltd FPO 3,414 311,209,103 .00
KAR Karoon Gas Australia FPO 384,217 245,721,153 .15 CYB CYBG CDI 1:1 329,545 877,209,105 .03 CCV Cash Converters Intl FPO 4,723 616,437,946 .00
WTC Wisetech Global FPO 478,128 301,024,598 .15 VML Vital Metals FPO 658,947 1,742,611,288 .03 CDA Codan FPO 3,597 179,151,647 .00
CVN Carnarvon Pet FPO 1,895,932 1,191,126,367 .15 SWM Seven West Media FPO 472,583 1,508,034,368 .03 NDQ BetaShares Nasdaq 100 ETF UNITS 174 23,511,849 .00
EVN Evolution Mining FPO 2,481,310 1,697,069,720 .14 HT1 Ht&E FPO 95,477 308,912,092 .03 CAY Canyon Resources FPO 8,479 372,276,469 .00
NGI Navigator Glb Invest FPO 228,254 162,147,897 .14 RMD ResMed Inc CDI 10:1 471,680 1,424,941,161 .03 NECN Nine Entertain Co. Hldgs DEF X FXJ 8,393 834,019,781 .00
AMP Amp FPO 4,278,147 2,937,428,336 .14 MVF Monash IVF Grp FPO 87,242 235,580,943 .03 NBL Noni B FPO 600 97,111,245 .00
MYX Mayne Pharma Group FPO 2,288,289 1,576,073,148 .14 NCZ New Century Res FPO 195,636 503,972,048 .03 CIP Centuria Ind REIT ORD UNIT 2,444 248,357,166 .00
VGS Vngd MSCI Intl Sh ETF UNITS 26,187 18,106,262 .14 PRU Perseus Mining FPO 384,122 1,034,926,609 .03 CGL The Citadel Grp FPO 2,012 49,259,246 .00
WBC Westpac Banking FPO 4,674,661 3,434,796,711 .13 Z1P Zip Co Limited. FPO 113,009 300,833,505 .03 CDD Cardno FPO 8,380 454,950,561 .00
CHC Charter Hall Group FORUS 603,701 465,777,131 .13 SPK Spark New Zealand FPO NZX 493,532 1,836,191,581 .02 CDV Cardinal Res FPO 26,012 380,092,817 .00
OSH Oil Search FPO 10T 2,073,771 1,523,631,192 .13 DCN Dacian Gold FPO 52,645 224,964,210 .02 NEU Neuren Pharma FPO NZ 683 100,168,413 .00
WSA Western Areas FPO 357,934 273,486,380 .13 SPL Starpharma Holdings FPO 97,298 371,251,131 .02 BUB Bubs Australia FPO 7,900 393,546,807 .00
EHL Emeco Holdings FPO 435,327 323,212,432 .13 NCK Nick Scali FPO 19,488 81,000,000 .02 OVH Onevue Holdings FPO 3,209 264,337,753 .00
NHC New Hope Corp FPO 1,108,790 831,266,604 .13 EML Eml Payments FPO 59,695 250,012,768 .02 BSR Bassari Resources FPO 338 2,287,293,060 .00
CSL Csl FPO 612,900 452,958,087 .13 SSM Service Stream FPO 85,520 361,208,042 .02 BRU Buru Energy FPO 1,608 432,074,241 .00
ASB Austal FPO 462,335 351,994,956 .13 EPW Erm Power FPO 58,321 254,720,973 .02 BSM Bass Metals Ltd FPO 14,293 2,539,194,246 .00
SKI Spark Infrastructure Grp FORUS 2,217,116 1,682,010,978 .13 CNU Chorus FPO NZX 94,080 436,075,010 .02 CAG Cape Range FPO 1 34,741,634 .00
REA Rea Group Ltd FPO 172,706 131,714,699 .13 SKC SkyCity Entertain FPO NZX 150,275 652,750,845 .02 CAN Cann Group FPO 976 106,876,630 .00
CPU Computershare Ltd FPO 711,470 542,955,868 .13 MNY Money3 Corporation FPO 35,117 179,668,320 .02 BYE Byron Energy FPO 9,190 690,703,513 .00
SYD Sydney Airport STAPLED 2,744,498 2,255,226,483 .12 GOZ Growthpoint PropAust STAPLED 183,382 723,137,478 .02 OMH Om Holdings FPO 10C 8,128 738,623,337 .00
JHC Japara Healthcare FPO 327,189 267,135,251 .12 PDN Paladin Energy Ltd FPO 437,222 1,747,305,909 .02 OGC OceanaGold Corp CDI 1:1 41,164 618,006,415 .00
GWA Gwa Group Limited. FPO 315,444 263,947,630 .12 MLD MACA FPO 73,304 268,007,708 .02 MGX Mount Gibson Iron FPO 34,042 1,128,369,730 .00
SGF Sg Fleet Group FPO 332,497 261,896,269 .12 RMS Ramelius Resources FPO 134,463 528,594,350 .02 MAH Macmahon Holdings FPO 136 2,154,985,818 .00
RRL Regis Resources FPO 648,495 507,287,339 .12 PME Pro Medicus FPO 23,167 103,616,518 .02 CRN Coronado Glb Res Inc. CDI FORUS 11,500 966,516,920 .00
SCP Shop Ctr A’asia Prop STAPLED 1,151,451 914,988,749 .12 OFX Ofx Group FPO 49,065 242,522,677 .02 MMJ Mmj Group Holdings FPO 352 230,148,985 .00
CWN Crown Resorts FPO 855,333 680,332,698 .12 SEA Sundance Energy Aust FPO 1,521,082 6,874,237,963 .02 MMI Metro Mining FPO 29,775 1,384,207,029 .00
TGR Tassal Group FPO 221,582 177,263,858 .12 ELT Elementos FPO 179,066 1,537,330,961 .01 CVW Clearview Wealth FPO 420 678,855,751 .00
BIT Biotron FPO 703,998 546,390,236 .12 LEP Ale Property Group STAPLED 25,744 195,769,080 .01 LOM Lucapa Diamond Co FPO 1,170 467,188,633 .00
PGH Pact Grp Hldgs Ltd FPO 420,220 343,784,390 .12 SLR Silver Lake Res FPO 98,897 507,962,222 .01 LON Longtable Group FPO 518 122,722,043 .00
ANZ ANZ Banking Grp FPO 3,455,816 2,867,823,118 .12 VAE Vngd FTSE Asia Ex Jpn ETF UNITS 296 1,784,101 .01 LVT Livetiles FPO 6,183 550,672,207 .00
CKF Collins Foods FPO 146,360 116,511,655 .12 JIN Jumbo Interactive FPO 8,980 59,798,757 .01 CUV Clinuvel Pharmac FPO 1,872 47,857,986 .00
GMA Genworth Mortg Ins FPO 511,746 437,464,832 .11 MYL Myanmar Metals FPO 128,612 1,261,185,118 .01 MML Medusa Mining FPO 2,476 207,794,301 .00
GMG Goodman Group STAPLED 2,123,911 1,813,881,995 .11 CQE Charter Hall Education TR UNIT 39,259 257,501,478 .01 MP1 Megaport FPO 2,630 118,305,563 .00
GUD GUD Hldgs FPO 97,627 86,485,972 .11 SLC Superloop FPO 37,169 228,596,633 .01 CLV Clover Corporation FPO 2,769 165,181,696 .00
EHE Estia Health FPO 292,846 260,602,749 .11 PNC Pioneer Credit FPO 7,600 63,116,570 .01 CLH Collection House FPO 8,369 138,170,257 .00
IVC InvoCare FPO 121,923 110,256,355 .11 NEA Nearmap Ltd FPO 46,574 442,412,925 .01 MRM MMA Offshore FPO 41,726 858,077,084 .00
JHG Janus Henderson Grp Plc CDI 1:1 77,375 68,206,458 .11 FAR Far FPO 596,876 5,461,532,458 .01 CLA Celsius Resources Ltd FPO 168 725,831,504 .00
BGA Bega Cheese FPO 253,397 213,131,126 .11 HPI Hotel Prop Inv STAPLED 21,249 146,105,439 .01 MNS Magnis Energy Tech Ltd FPO 12 611,135,996 .00
IEL Idp Education FPO 281,905 254,444,968 .11 FPH Fisher & Paykel Hlth FPO NZX 70,240 573,200,254 .01 MNF Mnf Group FPO 2,079 73,377,359 .00
SUL Super Retail Grp FPO 234,569 197,383,751 .11 PMP Pmp FPO 56,318 510,183,679 .01 COB Cobalt Blue Holdings FPO 2,754 95,666,350 .00
BD1 Bard1 Life Sciences FPO 948,660 828,662,397 .11 VLW Villa World Limited. FPO 14,732 126,926,266 .01 MOY Millennium Minerals FPO 51,412 792,144,996 .00
WEB Webjet FPO 147,482 130,279,029 .11 AMI Aurelia Metals FPO 125,844 867,879,333 .01 MOE Moelis Australia FPO 770 153,809,776 .00
Tables 17
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Nov 30 Dec 3 Var +/- Day % Wk % Mth % YTD % Nov 30 Dec 3 YTD %
Industrials . . . . . . . . . . . . 951,786,283 1,436,392,244 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 1,129,731,902 1,156,500,090 BHP . . . . . . . . . . . 366,929,159 XAO All Ordinaries............................. 5749.3 5856.3 107.0 1.86 1.86 -1.34 -5.04 58149.2 59230.9 -1.29
RHT . . . . . . . . . . . 110,094,372 XAF All Australian 50 ......................... 5508.1 5598.0 89.9 1.63 1.24 -1.38 -4.41 58226.4 59176.7 -0.22
Total . . . . . . . . . . . . . . . . . . 2,081,518,185 2,592,892,334 ICG. . . . . . . . . . . . 92,092,560 RIO . . . . . . . . . . . . 223,065,842 XAT All Australian 200 ........................ 5610.7 5715.1 104.4 1.86 1.78 -1.27 -4.76 58352.3 59438.0 -0.81
Call Options . . . . . . . . . . 204,823 164,338 SEA . . . . . . . . . . . 66,417,246 CBA . . . . . . . . . . . 177,528,783 XTL S&P/ASX 20 ............................. 3164.4 3212.7 48.3 1.53 1.31 -1.23 -4.39 66843.8 67864.3 0.35
Put Options . . . . . . . . . . . 129,227 101,908 CSL . . . . . . . . . . . 162,073,230 XFL S&P/ASX 50 ............................. 5554.7 5644.5 89.8 1.62 1.22 -1.38 -4.67 58619.9 59568.1 -0.49
CHK. . . . . . . . . . . 65,241,560 XTO S&P/ASX 100............................ 4660.4 4741.6 81.2 1.74 1.44 -1.56 -4.95 14794.2 15052.1 -0.92
Total . . . . . . . . . . . . . . . . . . 334,050 266,246 S32 . . . . . . . . . . . 156,959,725
AUT . . . . . . . . . . . 55,738,509 XJO S&P/ASX 200............................ 5667.2 5771.2 104.0 1.84 1.76 -1.33 -4.85 58780.0 59858.7 -0.94
S32 . . . . . . . . . . . 47,812,395 ANZ . . . . . . . . . . . 137,070,054 XVI S&P/ASX 200 VIX........................ 17.264 14.832 -2.432 -14.09 -12.75 -6.45 46.29 0.0 0.0 0.00
By Value Latest Previous WBC. . . . . . . . . . . 133,257,123 XKO S&P/ASX 300............................ 5623.7 5727.4 103.7 1.84 1.80 -1.34 -4.91 58027.7 59097.0 -1.05
AZY . . . . . . . . . . . 30,171,731 XMD S&P/ASX MidCap 50 .................... 6229.1 6386.1 157.0 2.52 2.79 -2.65 -6.59 19479.8 19970.6 -3.41
Industrials . . . . . . . . . . . . $3,860,144,525 $7,825,195,463 TV2 . . . . . . . . . . . 26,961,600 ALL . . . . . . . . . . . . 119,868,206 XSO S&P/ASX Small Ords .................... 2573.8 2641.5 67.7 2.63 4.70 0.52 -4.64 7412.8 7608.0 -2.17
Mining . . . . . . . . . . . . . . . . $1,772,527,563 $3,010,514,219 NAB . . . . . . . . . . . 119,603,704 XDJ Consumer Discretionary ................. 2145.4 2179.6 34.2 1.59 0.27 -5.08 -7.51 18975.4 19277.6 -4.57
SER . . . . . . . . . . . 25,021,526
Total . . . . . . . . . . . . . . . . . . $5,632,672,088 $10,835,709,682 XSJ Consumer Staples ....................... 10200.0 10381.1 181.1 1.78 -1.00 -1.50 1.38 99624.0 101392.8 5.03
GLA . . . . . . . . . . . 23,246,677 WES. . . . . . . . . . . 108,310,829 XEJ Energy.................................... 9928.7 10387.1 458.4 4.62 4.47 -4.32 -4.74 81734.0 85507.9 -2.39
Call Options . . . . . . . . . . $9,774,663 $11,772,654
Put Options . . . . . . . . . . . $5,361,396 $4,155,015 CHKO . . . . . . . . . 22,732,290 WOW . . . . . . . . . . 88,028,723 XFJ Financials ................................ 5742.3 5790.7 48.4 0.84 1.25 0.73 -11.31 74688.1 75316.5 -6.07
ETE . . . . . . . . . . . 20,637,232 WPL . . . . . . . . . . . 86,284,602 XXJ Financial-x-A-REIT ........................ 6404.6 6458.5 53.9 0.84 1.25 0.73 -11.31 80022.0 80695.3 -6.07
Total . . . . . . . . . . . . . . . . . . $15,136,059 $15,927,669 XHJ Health Care .............................. 27954.3 28687.9 733.6 2.62 2.18 -3.17 16.99 193457.5 198534.8 18.88
AWC. . . . . . . . . . . 19,885,368 MQG . . . . . . . . . . 83,913,061 XNJ Industrials ............................... 5738.7 5797.8 59.1 1.03 1.35 0.40 -1.68 56553.1 57135.8 1.23
FMG. . . . . . . . . . . 19,706,918 FMG . . . . . . . . . . . 82,432,404 XIJ Info Technology .......................... 1111.2 1138.1 26.9 2.42 9.26 1.09 12.52 8257.7 8457.6 14.39
National Exchange Rises Falls Steady Total XMJ Materials................................. 10751.5 11068.9 317.4 2.95 3.37 -4.35 -4.45 88527.1 91140.6 -0.53
TLS . . . . . . . . . . . 19,663,893 COL . . . . . . . . . . . 80,862,572
Industrials . . . . . . . . . . . . 642 292 194 1128 XPJ A-REIT .................................... 1376.8 1400.0 23.2 1.69 -1.06 3.64 -0.35 47758.4 48562.3 2.90
LNY . . . . . . . . . . . 19,444,686 AMC. . . . . . . . . . . 80,732,994 XTJ Communication .......................... 1082.8 1103.8 21.0 1.94 3.64 -1.22 -15.60 16569.2 16889.8 -11.91
Mining . . . . . . . . . . . . . . . . 216 167 195 578
AML . . . . . . . . . . . 17,991,493 BSL . . . . . . . . . . . 77,875,153 XUJ Utilities................................... 7261.9 7341.3 79.4 1.09 0.28 -0.90 -10.94 95988.4 97038.0 -6.72
Total . . . . . . . . . . . . . . . . . . 858 459 389 1706
SKI. . . . . . . . . . . . 17,924,194 SOL . . . . . . . . . . . 71,501,615 XMM Metals & Mining.......................... 3417.2 3531.0 113.8 3.33 3.51 -4.55 -1.66 5744.7 5935.9 2.52
Call Options . . . . . . . . . . 339 174 24 537 XGD Gold ...................................... 4956.7 4907.2 -49.5 -1.00 -2.85 -2.96 -0.26 6018.2 5958.2 1.24
Put Options . . . . . . . . . . . 56 247 13 316 ARE . . . . . . . . . . . 17,775,826 ORG . . . . . . . . . . . 65,539,389 XJR S&P/ASX 200 Res ....................... 3864.3 4008.1 143.8 3.72 3.84 -4.45 -1.88 24253.4 25155.6 1.86
Total . . . . . . . . . . . . . . . . . . 395 421 37 853 BIT . . . . . . . . . . . . 13,616,610 STO . . . . . . . . . . . 63,231,837 S&P/ASX 200 Intra-day High: 5771.2 Low: 5667.2 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 - 85.00 84.00 84.00 84.00 84.00 -1.00 -2208.00 2 1061 Jan 19 - 429 432 434 432 432 3.00 60.00 185 10723 Dec 18 - 5674 5722 5779 5713 5771 97.00 2425.00 47050 334410
Mar 19 - 108.25 106.35 106.75 104.75 104.75 -3.50 -7560.00 9 1066 Mar 19 - 421 - - - 424 3.00 60.00 0 3787 Jan 19 - 5671 - - - 5768 97.00 2425.00 0 110
Jun 19 - 93.22 91.22 92.40 91.22 91.25 -1.97 -4302.48 12 1104 May 19 - 420.5 - - - 423.5 3.00 60.00 0 555 Mar 19 - 5615 5692 5705 5687 5713 98.00 2450.00 161 12692
Sep 19 - 84.75 82.75 82.75 82.75 82.75 -2.00 -4416.00 40 1093 Jul 19 - 427.5 - - - 430.5 3.00 60.00 0 10 Jun 19 - 5601 - - - 5699 98.00 2450.00 0 3080
Dec 19 - 74.00 72.00 72.75 72.00 72.18 -1.82 -4018.56 35 982 Sep 19 - 430 434 434 434 434 4.00 80.00 25 125 Sep 19 - 5546 - - - 5644 98.00 2450.00 0 1841
Mar 20 - 95.50 93.50 93.50 92.75 93.15 -2.35 -5132.40 35 715 Jan 20 - 332.5 - - - 333 0.50 10.00 0 3148
Jun 20 - 76.96 75.50 75.50 75.50 75.50 -1.46 -3188.64 33 709 Dec 19 - 5538 - - - 5636 98.00 2450.00 0 1
Sep 20 - 66.90 66.50 66.50 66.50 66.50 -0.40 -883.20 1 507 Jan 21 - 337 - - - 337.5 0.50 10.00 0 120 Night Volume: 11435 Day Volume: 35776 Previous O/P: 352134
Dec 20 - 61.95 61.50 62.00 61.50 62.00 0.05 110.40 2 492 Night Volume: 0 Day Volume: 210 Previous O/P: 18468 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 78.70 - - - 78.70 0 0 0 102 Eastern Australia Feed Barley Futures (UB) Dec 18 5700 68 - - - 113 45.00 1125.00 0 1
Jun 21 - 63.04 - - - 63.04 0 0 0 104 Jan 19 - 376 - - - 368 -8.00 -160.00 0 471 Dec 18 5800 28.5 51 51 51 54 25.50 637.50 1 16
Sep 21 - 63.36 - - - 63.36 0 0 0 1 Mar 19 - 384 - - - 385 1.00 20.00 0 150 Dec 18 5850 17 - - - 34 17.00 425.00 0 7
Dec 21 - 60.00 - - - 59.75 -0.25 -552.00 0 3 Jan 20 - 290 - - - 291 1.00 20.00 0 80 Dec 18 5900 9.5 - - - 20 10.50 262.50 0 6
Night Volume: 0 Day Volume: 169 Previous O/P: 7939 Night Volume: 0 Day Volume: 0 Previous O/P: 701 Dec 18 5950 5.5 - - - 11.5 6.00 150.00 0 7
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6000 3 - - - 6.5 3.50 87.50 0 8
Dec 18 - 85.25 - - - 84.75 -0.50 -1104.00 0 1329 Dec 18 6050 1.5 - - - 3.5 2.00 50.00 0 2
Mar 19 - 97.00 - - - 95.50 -1.50 -3240.00 0 1416 Dec 18 6100 1 - - - 2 1.00 25.00 0 8
Jun 19 - 76.45 - - - 75.45 -1.00 -2184.00 0 1053 INTEREST RATE FUTURES & OPTIONS Dec 18 6150 0.5 - - - 1 0.50 12.50 0 8
Sep 19 - 71.50 70.00 70.00 70.00 70.00 -1.50 -3312.00 1 1079 Dec 18 6200 0.5 - - - 0.5 0 0 0 12
Dec 19 - 65.00 - - - 64.50 -0.50 -1104.00 0 1042 Exercise Prev Opening SETTLEMENT $ Value Prev
Mar 20 - 85.00 - - - 85.00 0 0 0 1124 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6250 1 - - - 0.5 -0.50 -12.50 0 4
Jun 20 - 63.00 - - - 62.75 -0.25 -546.00 0 830 Dec 18 6275 0.5 - - - - 0 0 0 5
30 Day Interbank Cash Rate Futures (IB) Dec 18 6300 0.5 - - - - 0 0 0 23
Sep 20 - 54.96 - - - 54.60 -0.36 -794.88 0 531 Dec 18 - 98.505 98.500 98.500 98.500 98.505 0 0 750 29396
Dec 20 - 54.96 - - - 54.60 -0.36 -794.88 0 564 Dec 18 6350 0.5 - - - - 0 0 0 2
Jan 19 - 98.505 98.500 98.500 98.500 98.505 0 0 100 17470 Dec 18 6400 0.5 - - - - 0 0 0 12
Mar 21 - 69.75 - - - 68.80 -0.95 -2052.00 0 196 Feb 19 - 98.505 98.505 98.505 98.505 98.505 0 0 200 30474
Jun 21 - 51.52 - - - 51.18 -0.34 -742.56 0 191 Dec 18 6450 0.5 - - - - 0 0 0 9
Mar 19 - 98.500 98.500 98.500 98.500 98.500 0 0 1000 12577 Dec 18 6500 - - - - - 0 0 0 7
Sep 21 - 50.23 - - - 50.23 0 0 0 45 Apr 19 - 98.500 - - - 98.500 0 0 0 21212
Dec 21 - 50.23 - - - 50.23 0 0 0 45 May 19 - 98.500 - - - 98.500 0 0 0 30753 Dec 18 6550 - - - - - 0 0 0 6
Night Volume: 0 Day Volume: 1 Previous O/P: 9445 Jun 19 - 98.495 - - - 98.495 0 0 0 5555 Dec 18 6600 - - - - - 0 0 0 12
SA Base Load Quarter Electricity Futures (BS) Jul 19 - 98.495 - - - 98.490 -0.01 -12.33 0 3219 Dec 18 6650 - - - - - 0 0 0 13
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Aug 19 - 98.460 - - - 98.460 0 0 0 4149 Dec 18 6700 - - - - - 0 0 0 16
Mar 19 - 144.00 - - - 141.00 -3.00 -6480.00 0 192 Sep 19 - 98.460 - - - 98.460 0 0 0 235 Dec 18 6750 - - - - - 0 0 0 9
Jun 19 - 99.96 - - - 99.96 0 0 0 198 Oct 19 - 98.460 - - - 98.455 -0.01 -12.33 0 152 Dec 18 6900 - - - - - 0 0 0 30
Sep 19 - 91.35 - - - 91.25 -0.10 -220.80 0 232 Nov 19 - 98.415 - - - 98.410 -0.01 -12.33 0 1302 Dec 18 6950 - - - - - 0 0 0 27
Dec 19 - 80.50 - - - 80.50 0 0 0 200 Dec 19 - 98.400 - - - 98.400 0 0 0 250 Mar 19 5800 92 - - - 126 34.00 850.00 0 5
Mar 20 - 113.40 - - - 112.00 -1.40 -3057.60 0 127 Night Volume: 300 Day Volume: 1750 Previous O/P: 156744 Mar 19 5900 60 - - - 84.5 24.50 612.50 0 2
Jun 20 - 78.78 - - - 78.78 0 0 0 141 90 Day Bank Accepted Bills Futures (IR) Mar 19 6000 37 - - - 53.5 16.50 412.50 0 14
Sep 20 - 68.75 - - - 68.75 0 0 0 134 Dec 18 - 98.040 98.030 98.030 98.020 98.030 -0.01 -24.42 8254 121820 Mar 19 6150 16.5 - - - 25.5 9.00 225.00 0 6
Dec 20 - 63.75 - - - 63.75 0 0 0 139 Mar 19 - 98.070 98.070 98.070 98.060 98.070 0 0 13531 234956 Mar 19 6200 12.5 - - - 20 7.50 187.50 0 28
Mar 21 - 75.76 - - - 75.76 0 0 0 27 Jun 19 - 98.060 98.050 98.060 98.040 98.060 0 0 9912 199562 Mar 19 6250 9 - - - 15.5 6.50 162.50 6 12
Jun 21 - 69.75 - - - 69.75 0 0 0 27 Sep 19 - 98.010 98.000 98.010 97.990 98.010 0 0 13172 189983 Mar 19 6300 6.5 - - - 12 5.50 137.50 0 6
Sep 21 - 75.54 - - - 75.54 0 0 0 2 Dec 19 - 97.960 97.950 97.960 97.940 97.960 0 0 17968 168862 Mar 19 6400 3.5 - - - 7 3.50 87.50 0 24
Dec 21 - 75.54 - - - 75.54 0 0 0 2
Night Volume: 0 Day Volume: 0 Previous O/P: 1581 Mar 20 - 97.910 97.900 97.900 97.880 97.900 -0.01 -24.41 11958 115173 Mar 19 6450 2.5 - - - 5.5 3.00 75.00 0 12
Jun 20 - 97.860 97.840 97.850 97.830 97.850 -0.01 -24.40 6108 101290 Mar 19 6500 1.5 - - - 4.5 3.00 75.00 0 1192
VIC Base Load Quarter Electricity Futures (BV) Sep 20 - 97.800 97.790 97.800 97.780 97.800 0 0 5264 51781 Mar 19 6550 1 - - - 3.5 2.50 62.50 0 7
Dec 18 - 97.50 - - - 97.50 0 0 0 1567 Dec 20 - 97.750 97.730 97.740 97.730 97.740 -0.01 -24.38 1599 12867 Mar 19 6600 1 - - - 3 2.00 50.00 0 10
Mar 19 - 127.25 125.25 125.25 124.00 124.00 -3.25 -7020.00 12 1663 Mar 21 - 97.700 97.680 97.690 97.680 97.680 -0.02 -48.76 223 4403 Mar 19 6650 0.5 - - - 2 1.50 37.50 0 8
Jun 19 - 99.00 97.00 97.00 96.50 96.75 -2.25 -4914.00 39 1620 Jun 21 - 97.650 97.630 97.630 97.630 97.630 -0.02 -48.74 6 3196
Sep 19 - 93.23 91.23 91.85 89.85 89.93 -3.30 -7286.40 34 1169 Mar 19 6700 0.5 - - - 1.5 1.00 25.00 0 5
Sep 21 - 97.590 97.580 97.580 97.580 97.570 -0.02 -48.73 28 853 Mar 19 6750 0.5 - - - 1.5 1.00 25.00 0 17
Dec 19 - 78.50 76.75 77.00 76.75 77.00 -1.50 -3312.00 12 1059 Dec 21 - 97.550 - - - 97.530 -0.02 -48.72 0 57
Mar 20 - 103.60 101.60 101.60 101.60 101.60 -2.00 -4368.00 2 886 Mar 22 - 97.510 - - - 97.490 -0.02 -48.71 0 12 Mar 19 6800 0.5 - - - 1 0.50 12.50 0 9
Jun 20 - 82.13 80.13 80.13 79.25 79.50 -2.63 -5743.92 4 692 Sep 22 - 97.420 - - - 97.400 -0.02 -48.69 0 20 Mar 19 6900 0.5 - - - 0.5 0 0 0 54
Sep 20 - 68.40 67.50 68.00 67.50 68.00 -0.40 -883.20 2 501 Night Volume: 29245 Day Volume: 58778 Previous O/P: 1204835 Mar 19 7050 - - - - - 0 0 0 27
Dec 20 - 62.16 60.75 61.00 60.75 61.00 -1.16 -2561.28 2 426 Night Volume: 0 Day Volume: 7 Previous O/P: 1688
Mar 21 - 85.59 - - - 85.59 0 0 0 154 3 Year Commonwealth Treasury Bond Futures (YT)
Dec 18 - 97.925 97.910 97.920 97.900 97.915 -0.01 -30.88 120262 1153240 SPI 200 (A$25 x SPI200) Put Options (AP)
Jun 21 - 59.37 - - - 59.37 0 0 0 185 Dec 18 4000 - - - - - 0 0 0 5254
Sep 21 - 59.28 - - - 58.69 -0.59 -1302.72 0 47 Mar 19 - 97.935 97.920 97.925 97.920 97.925 -0.01 -30.90 1360 39836
Dec 21 - 55.95 - - - 55.39 -0.56 -1236.48 0 32 Night Volume: 38024 Day Volume: 83598 Previous O/P: 1193076 Dec 18 4075 - - - - - 0 0 0 827
Night Volume: 0 Day Volume: 107 Previous O/P: 10001 3 Year Commonwealth Treasury Bond Put Options (YT) Dec 18 4175 - - - - - 0 0 0 809
Dec 18 97.8 0.005 - - - 0.005 0 0 0 2000 Dec 18 4225 0.5 - - - - 0 0 0 796
QLD Base Load Month Electricity Futures (EQ) Dec 18 4900 3.5 - - - 1 -2.50 -62.50 0 9
Dec 18 - 90.26 - - - 88.69 -1.57 -1168.08 0 25 Night Volume: 0 Day Volume: 0 Previous O/P: 2000
Dec 18 4950 4.5 - - - 1.5 -3.00 -75.00 0 20
Night Volume: 0 Day Volume: 0 Previous O/P: 25 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5000 5 1 2 1 1.5 -3.50 -87.50 200 210
NSW Peak Load Electricity Futures (PN) Dec 18 - 97.405 97.385 97.390 97.365 97.380 -0.03 -255.72 111609 1346450 Dec 18 5075 6.5 - - - 2 -4.50 -112.50 0 1155
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Mar 19 - 97.395 97.380 97.380 97.365 97.370 -0.03 -255.47 444 10787 Dec 18 5100 7 2.5 2.5 2.5 2.5 -4.50 -112.50 5 13
Mar 19 - 150.00 - - - 146.00 -4.00 -3720.00 0 206 Night Volume: 51714 Day Volume: 60339 Previous O/P: 1357237 Dec 18 5150 8 - - - 2.5 -5.50 -137.50 21 21
Jun 19 - 116.75 - - - 114.50 -2.25 -2058.75 0 136 20 Year Treasury Bond Futures (LT) Dec 18 5200 9.5 - - - 3 -6.50 -162.50 0 13
Sep 19 - 105.23 - - - 105.23 0 0 0 66 Dec 18 - 97.055 97.040 97.045 97.035 97.040 -0.02 -123.47 600 17243 Dec 18 5250 11.5 - - - 3.5 -8.00 -200.00 0 17
Dec 19 - 94.40 - - - 94.40 0 0 0 65 Mar 19 - 97.020 - - - 97.000 -0.02 -163.52 0 3647 Dec 18 5300 13.5 - - - 4.5 -9.00 -225.00 0 26
Mar 20 - 136.50 - - - 136.50 0 0 0 76 Night Volume: 0 Day Volume: 600 Previous O/P: 20890 Dec 18 5350 16.5 - - - 5.5 -11.00 -275.00 0 11
Jun 20 - 94.50 - - - 94.50 0 0 0 77
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Dec 18 5375 18.5 - - - 6 -12.50 -312.50 0 515
Dec 20 - 82.00 - - - 82.00 0 0 0 61 Dec 18 5400 20.5 7 7 7 7 -13.50 -337.50 150 1443
Night Volume: 0 Day Volume: 0 Previous O/P: 889 NEW ZEALAND FUTURES & OPTIONS Dec 18
Dec 18
5450
5500
26
33
-
-
-
-
-
-
8.5
11.5
-17.50
-21.50
-437.50
-537.50
13
2
35
12
QLD Peak Load Electricity Futures (PQ) Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 5525 37.5 - - - 13.5 -24.00 -600.00 0 1
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Price Price Trade High Low Price Change of Chg Volume O/P
Mar 19 - 127.50 - - - 125.50 -2.00 -1860.00 0 140 Dec 18 5550 43 - - - 15.5 -27.50 -687.50 14 16
Jun 19 - 92.00 - - - 92.00 0 0 0 93 NZ - 90 Day Bank Bill Futures (BB) Dec 18 5600 56 - - - 21.5 -34.50 -862.50 16 25
Sep 19 - 89.00 - - - 88.00 -1.00 -975.00 0 70 Dec 18 - 98.04 98.04 98.05 98.04 98.05 0.01 24.42 2222 65961 Dec 18 5650 73 - - - 30 -43.00 -1075.00 0 8
Dec 19 - 80.50 - - - 80.50 0 0 0 70 Mar 19 - 98.02 98.01 98.03 98.01 98.03 0.01 24.42 928 44239 Dec 18 5675 83 - - - 35.5 -47.50 -1187.50 0 1155
Mar 20 - 114.00 - - - 114.00 0 0 0 107 Jun 19 - 98.01 97.99 98.02 97.99 98.01 0 0 1275 34857 Dec 18 5700 95 - - - 42 -53.00 -1325.00 0 1287
Jun 20 - 74.50 - - - 74.50 0 0 0 50 Sep 19 - 97.97 97.94 97.97 97.94 97.97 0 0 967 43910 Dec 18 5750 122.5 - - - 59 -63.50 -1587.50 0 9
Sep 20 - 67.23 - - - 67.23 0 0 0 10 Dec 19 - 97.92 97.89 97.93 97.89 97.92 0 0 900 12889 Dec 18 5800 155.5 - - - 82 -73.50 -1837.50 0 14
Dec 20 - 67.23 - - - 67.23 0 0 0 10 Mar 20 - 97.86 - - - 97.87 0.01 24.40 0 938 Dec 18 5825 174 - - - 96.5 -77.50 -1937.50 0 3
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Dec 18 5850 194 - - - 112 -82.00 -2050.00 0 2
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Jun 20 - 97.80 - - - 97.81 0.01 24.39 0 469
Night Volume: 202 Day Volume: 6090 Previous O/P: 203263 Dec 18 5950 282.5 - - - 190.5 -92.00 -2300.00 0 1618
Night Volume: 0 Day Volume: 0 Previous O/P: 690 Dec 18 6000 330 - - - 235.5 -94.50 -2362.50 0 520
SA Peak Load Electricity Futures (PS) Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 6050 378.5 - - - 283 -95.50 -2387.50 0 1591
Mar 19 - 230.00 - - - 230.00 0 0 0 22 Dec 18 - 201.10 - - - 201.10 0 0 0 2090 Dec 18 6300 627 - - - 530 -97.00 -2425.00 0 1
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Mar 19 - 96.00 94.50 94.50 93.20 93.55 -2.45 -5292.00 40 2246 Mar 19 3950 4 - - - 1.5 -2.50 -62.50 0 831
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Jun 19 - 89.20 - - - 89.20 0 0 0 2190 Mar 19 4100 6 - - - 2.5 -3.50 -87.50 0 888
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Sep 19 - 87.20 - - - 87.20 0 0 0 2091 Mar 19 4225 8 - - - 4 -4.00 -100.00 0 799
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 19 - 73.50 72.00 72.00 72.00 72.00 -1.50 -3312.00 10 1215 Mar 19 4275 8.5 - - - 5 -3.50 -87.50 0 789
VIC Peak Load Electricity Futures (PV) Mar 20 - 83.00 - - - 83.00 0 0 0 870 Mar 19 4625 17.5 - - - 11.5 -6.00 -150.00 0 980
Dec 18 - 107.00 - - - 107.00 0 0 0 233 Jun 20 - 84.00 83.10 83.10 83.10 83.10 -0.90 -1965.60 15 440 Mar 19 4650 18.5 - - - 12.5 -6.00 -150.00 0 18
Mar 19 - 185.90 - - - 184.00 -1.90 -1738.50 0 100 Sep 20 - 87.00 - - - 87.00 0 0 0 765 Mar 19 4700 20.5 - - - 14 -6.50 -162.50 0 3
Jun 19 - 120.00 - - - 120.00 0 0 0 116 Dec 20 - 74.00 - - - 73.60 -0.40 -883.20 0 330 Mar 19 4850 28 - - - 19.5 -8.50 -212.50 0 15
Sep 19 - 112.75 - - - 112.00 -0.75 -742.50 0 56 Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4900 31 - - - 21.5 -9.50 -237.50 0 12
Dec 19 - 97.34 - - - 97.34 0 0 0 48 Jun 21 - 82.50 - - - 82.50 0 0 0 170 Mar 19 4925 33 - - - 23 -10.00 -250.00 0 664
Mar 20 - 155.38 - - - 155.38 0 0 0 10 Sep 21 - 87.80 - - - 87.80 0 0 0 310 Mar 19 4950 35 - - - 24.5 -10.50 -262.50 0 7
Jun 20 - 101.00 - - - 101.00 0 0 0 10 Dec 21 - 76.00 - - - 76.00 0 0 0 180
Sep 20 - 81.75 - - - 81.75 0 0 0 10 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5000 39 - - - 27 -12.00 -300.00 6 15
Dec 20 - 75.50 - - - 75.50 0 0 0 10 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5050 43.5 - - - 30.5 -13.00 -325.00 0 6
Night Volume: 0 Day Volume: 0 Previous O/P: 593 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5100 49 - - - 34.5 -14.50 -362.50 0 6
Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5150 55 - - - 39 -16.00 -400.00 0 21
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Mar 19 5200 62 - - - 44 -18.00 -450.00 0 15
Dec 18 - 2.50 - - - 2.00 -0.50 -1104.00 0 713 Night Volume: 0 Day Volume: 65 Previous O/P: 13317
Mar 19 - 20.00 - - - 18.85 -1.15 -2484.00 0 689 Mar 19 5225 66 - - - 46.5 -19.50 -487.50 0 980
Jun 19 - 6.65 - - - 6.65 0 0 0 577 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5250 70.5 - - - 49.5 -21.00 -525.00 0 22
Sep 19 - 6.20 6.20 6.20 6.20 6.15 -0.05 -110.40 5 550 Dec 18 - 170.35 - - - 170.35 0 0 0 1324 Mar 19 5300 80 - - - 56.5 -23.50 -587.50 0 8
Dec 19 - 6.51 - - - 6.51 0 0 0 505 Mar 19 - 83.80 83.60 83.60 83.60 83.70 -0.10 -216.00 30 1580 Mar 19 5325 85 - - - 60.5 -24.50 -612.50 0 298
Mar 20 - 19.00 - - - 19.00 0 0 0 273 Jun 19 - 86.00 83.00 83.00 83.00 83.00 -3.00 -6552.00 30 1820 Mar 19 5350 90.5 - - - 64.5 -26.00 -650.00 0 17
Jun 20 - 6.75 - - - 6.70 -0.05 -109.20 0 225 Sep 19 - 84.95 83.00 83.00 83.00 83.00 -1.95 -4305.60 30 830 Mar 19 5375 96.5 - - - 69 -27.50 -687.50 0 520
Sep 20 - 7.35 - - - 6.95 -0.40 -883.20 0 65 Dec 19 - 66.00 - - - 66.00 0 0 0 500 Mar 19 5500 133.5 - - - 97 -36.50 -912.50 0 664
Dec 20 - 8.25 - - - 8.25 0 0 0 65 Mar 20 - 68.50 - - - 68.50 0 0 0 430 Mar 19 5800 273.5 - - - 216 -57.50 -1437.50 0 1724
Night Volume: 0 Day Volume: 5 Previous O/P: 3682 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 6000 418.5 - - - 340 -78.50 -1962.50 0 520
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Sep 20 - 86.50 - - - 86.50 0 0 0 391 Mar 19 6025 439.5 - - - 358.5 -81.00 -2025.00 0 1597
Dec 18 - 2.60 1.50 1.50 1.50 1.50 -1.10 -2428.80 5 669 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6100 504.5 - - - 418.5 -86.00 -2150.00 0 1578
Mar 19 - 12.75 12.00 12.00 11.00 11.00 -1.75 -3780.00 25 777 Mar 21 - 70.10 - - - 70.10 0 0 0 100 Jun 19 4300 23.5 - - - 18 -5.50 -137.50 0 782
Jun 19 - 2.60 - - - 2.60 0 0 0 387 Jun 21 - 79.20 - - - 79.20 0 0 0 180 Jun 19 4400 28 - - - 21.5 -6.50 -162.50 0 1534
Sep 19 - 3.00 - - - 2.95 -0.05 -110.40 0 475 Sep 21 - 85.00 - - - 85.00 0 0 0 370 Jun 19 5150 105 - - - 82 -23.00 -575.00 0 745
Dec 19 - 4.94 - - - 4.75 -0.19 -419.52 0 504 Dec 21 - 65.30 - - - 65.30 0 0 0 150 Jun 19 5375 158.5 - - - 124.5 -34.00 -850.00 0 520
Night Volume: 0 Day Volume: 40 Previous O/P: 4331 Mar 22 - 72.10 - - - 72.10 0 0 0 60 Jun 19 5775 324 - - - 267.5 -56.50 -1412.50 0 745
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Jun 22 - 85.00 - - - 85.00 0 0 0 100 Jun 19 6000 472 - - - 398 -74.00 -1850.00 0 520
Dec 18 - 4.50 - - - 4.50 0 0 0 160 Sep 22 - 81.95 - - - 81.95 0 0 0 60 Jun 19 6150 591 - - - 508 -83.00 -2075.00 0 1567
Mar 19 - 41.50 41.50 41.50 41.50 41.50 0 0 10 307 Dec 22 - 69.00 - - - 69.00 0 0 0 90
Night Volume: 0 Day Volume: 90 Previous O/P: 8765 Jun 19 6250 676.5 - - - 589 -87.50 -2187.50 0 1540
Jun 19 - 7.00 - - - 7.00 0 0 0 73 Jun 19 6300 721 - - - 631.5 -89.50 -2237.50 0 1549
Sep 19 - 6.25 - - - 6.25 0 0 0 55 Sep 19 4300 40.5 - - - 32 -8.50 -212.50 0 1601
Dec 19 - 8.50 - - - 8.50 0 0 0 122 Sep 19 5250 183.5 - - - 152.5 -31.00 -775.00 0 565
Night Volume: 0 Day Volume: 10 Previous O/P: 1075
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) TOP TRADING EXCHANGE TRADED OPTIONS Sep 19
Sep 19
5450
5750
251.5
392.5
-
-
-
-
-
-
210
336.5
-41.50
-56.00
-1037.50
-1400.00
0
0
1283
1283
Dec 18 - 3.00 - - - 3.00 0 0 0 625 Contracts Traded Sep 19 5875 469 - - - 405 -64.00 -1600.00 0 565
Mar 19 - 30.00 29.00 29.00 28.85 28.85 -1.15 -2484.00 10 551 ASX Code Issuer Name Total Call Put Sep 19 5950 520 - - - 451 -69.00 -1725.00 0 1618
Jun 19 - 4.59 - - - 4.59 0 0 0 296 Sep 19 6075 612 - - - 536 -76.00 -1900.00 0 1585
Sep 19 - 4.12 - - - 4.12 0 0 0 292 BHP BHP 26349 18618 7731
Dec 19 - 5.63 - - - 5.63 0 0 0 378 CBA C’wlth Bank of Aust 21108 11042 10066 Night Volume: 0 Day Volume: 427 Previous O/P: 48435
Night Volume: 0 Day Volume: 10 Previous O/P: 2999 FMG FORTESCUE METALS GRP 35146 26477 8669
Victorian Wholesale Gas Futures (GX) NAB National Aust Bank 12121 10973 1148
Dec 18 - 9.75 - - - 9.75 0 0 0 10 QAN QANTAS AIRWAYS 11369 10529 840
Mar 19 - 10.85 - - - 10.85 0 0 0 114 S32 SOUTH32 LIMITED 13605 12185 1420 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 SCG SCENTRE GRP 11800 11800 0 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 TLS Telstra Corp 14600 11039 3561
Dec 19 - 10.45 - - - 10.45 0 0 0 130 WBC Westpac Banking 10331 7631 2700 Calls $18,397,692 204,571
Night Volume: 0 Day Volume: 0 Previous O/P: 449 XJO S&P/ASX 200 61094 18039 43055 Puts $28,942,214 128,458
18
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 26 Dec 3 Nov 26 Dec 3 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.50 pc 1.50 pc US, dollar .............. 0.7363/0.7365 Norway, krone ........ 6.271/6.2749 $A/$US ............. 0.7367 0.7362 ’Interbank market’
US 10-year Treasury Bond yields................... 3.05 pc 3.05 pc UK, pound ............. 0.576/0.5762 Pakistan, rupee ....... 100.5/103.85 $A/Euro ............. 0.6509 0.6479 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 83.59 83.55 1 month.... ................. 4/5
Europe, euro .......... 0.6478/0.648 Papua NG, kina........ 2.4101/2.5529
US 30-year Treasury Bond yields................... 3.30 pc 3.33 pc $A/£ ................. 0.5769 0.5760 2 months .. ................. 8/9
180 day dealers bill rate ........................... 1.94 pc 1.95 pc Brunei, dollar .......... 1.0067/1.007 Philippines, peso ..... 38.501/38.519
$A/Sfranc........... 0.7357 0.7344 3 months .. .............. 11/12
5 year Bond Yield (Apr 2023) ...................... 2.235 pc 2.213 pc US Federal Funds Canada, dollar ........ 0.9722/0.9725 Saudi Arabia, riyl ...... 2.7625/2.7634 $A/$NZ ............. 1.0666 1.0656 4 months .. .............. 15/17
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.081/5.0841 Singapore, dollar ..... 1.0067/1.0071 $A/$US range ...... 0.7346/0.7383 5 months .. .............. 19/21
10 year Bond Yield (Nov 2028) .................... 2.638 pc 2.617 pc
Denmark, kroner ...... 4.834/4.8358 Solomon Is, dollar .... 5.669/6.0567 Hedge Rate......... 0.7362 6 months .. .............. 24/26
International US Bank Acceptances 12 months . .............. 52/55
Fiji, dollar .............. 1.5219/1.5778 S Africa, rand.......... 10.0882/10.113
$US Hedge Rate ................................... 0.7235 0.7362 1 month bank buy .................................. 2.270 pc 2.400 pc
Fr Pacific, franc ....... 76.81/77.59 Sri Lanka, rupee ...... 131.503/131.907 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5232 0.5326 3 months bank buy ................................ 2.600 pc 2.670 pc Hong Kong, dollar .... 5.7588/5.7605 Sweden, krona ........ 6.6667/6.6707 Against NZD USD £Stg Euro Sfranc Yen
6 months bank buy ................................ 2.820 pc 2.790 pc India, rupee ........... 51.552/51.57 Switzerland, franc .... 0.7345/0.7347 $NZ ................ 1 0.6909 0.5406 0.6080 0.6892 78.421
Swap Rates: Quarterly in arrears (Source: Reuters) USD ................ 1.4474 1 0.7824 0.8800 0.9976 113.505
Indonesia, rupiah .....10481.23/10487.76 Thailand, baht ......... 24.14/24.16
1 year............................................... 1.928 pc 1.918 pc German £Stg................ 1.8498 1.2781 1 1.1246 1.2750 145.07
Japan, yen............. 83.58/83.61 Tonga, pa’anga ....... 1.584/1.715 Euro ................ 1.6448 1.1364 0.8892 1 1.1337 128.99
2 years ............................................. 2.014 pc 2.000 pc 10-year Government Bond yield.................... 0.343 pc 0.322 pc Malaysia, ringgit ...... 3.0704/3.0742 W Samoa, tala ......... 1.835/1.947 Sfranc.............. 1.4509 1.0024 0.7843 0.8821 1 113.778
3 years ............................................. 2.118 pc 2.110 pc Japan N Zealand, dollar ...... 1.0651/1.066 Gold - 1 oz, ............ 1667.23/1665.73 Yen’000............ 12.752 8.810 6.8935 7.7527 8.789 1
5 years ............................................. 2.454 pc 2.418 pc JGB 10-year yield ................................... 0.089 pc 0.083 pc Source: Thomson Reuters — Dec 3, 2018
AUD Forward Rate Agreements (Source: Reuters) UK Gilts EURODOLLAR DEPOSIT RATES - %
Month $NZD £Stg USD Euro Sfranc Yen
1/4 ................................................. 1.908 pc 1.895 pc 2-year yield ......................................... 0.743 pc 0.766 pc REPRESENTATIVE RATES PER $A
1 .................... 2.47 1.00 2.35 -0.50 -1.00 -0.35
Units ................... Nov 27 Nov 28 Nov 29 Nov 30 Dec 3 3 .................... 2.13 0.90 2.74 -0.45 -0.85 -0.45
3/6 ................................................. 1.889 pc 1.885 pc 10-year yield ....................................... 1.384 pc 1.356 pc
$US . . . . . . . . . . . . . . . . . 0.7228 0.7233 0.7314 0.7316 0.7367 6 .................... 2.16 1.00 2.89 -0.40 -0.90 -0.13
6/9 ................................................. 1.901 pc 1.898 pc Yen . . . . . . . . . . . . . . . . . 82.04 82.33 82.86 82.98 83.62 12 .................. 2.31 1.20 3.12 -0.35 -0.80 -0.22
London Inter Bank Offered Rates: $US £Stg . . . . . . . . . . . . . . . . 0.5641 0.5678 0.5695 0.5725 0.5769 Source: Commonwealth Bank — December 3, 2018
Euro . . . . . . . . . . . . . . . . 0.6375 0.6403 0.6424 0.6421 0.6490
3 months ........................................... 2.6912 pc 2.7361 pc $NZ . . . . . . . . . . . . . . . . . 1.0678 1.0640 1.0659 1.0659 1.0663
6 months ........................................... 2.8863 pc 2.8946 pc KRW . . . . . . . . . . . . . . . . 816.40 815.81 819.57 819.57 820.20 CBA DAILY COMMODITY PRICE INDEX
CHRenm . . . . . . . . . . . 5.0194 5.0297 5.0759 5.0797 5.0955 US Dollar Index ................................................. 247.07 -0.78
LIBOR-Overnight Indexed Swap Spread: $US BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.32 22.35 22.48 22.56 22.66 Aust Dollar Index ............................................... 259.81 0.47
mth year SDR Index....................................................... 245.19 -1.09
3 months ........................................... 34 bps 35 bps $Sing . . . . . . . . . . . . . . . 0.9942 0.9968 1.0022 1.0026 1.0078
Nov 29 Nov 30 % rtn % rtn Source: Commonwealth Research — Oct 29, 2018
InRuph . . . . . . . . . . . . . 10473 10510 10494 10466 10487
Australian Treasury Bonds Treasury 0 + yrs ............ 9746.87 9754.29 0.32 3.11
Semi-Govt 0 + yrs .......... 10715.37 10722.41 0.19 2.84 $HK . . . . . . . . . . . . . . . . . 5.6547 5.6610 5.7209 5.7221 5.7619
Cwlth 3 year (21.12.21)............................ 2.100 2.077 Credit 0 + yrs ............... 9758.91 9762.45 0.08 2.99 MlyR . . . . . . . . . . . . . . . . 3.0311 3.0335 3.0653 3.0625 3.0754
TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 10 year (21.11.28) .......................... 2.638 2.617 Comp Bd 0 + yrs ............ 9399.56 9405.63 0.24 2.99 SF . . . . . . . . . . . . . . . . . . 0.7214 0.7229 0.7256 0.7293 0.7352 US Japan
Govt 0 + yrs ................. 3081.88 3084.12 0.28 3.02 SDR . . . . . . . . . . . . . . . . 0.5221 0.5237 0.5301 0.5289 0.5326
Bank Bill 0 + yrs............ 8840.55 8840.94 0.15 1.77 1 Month......................... 0.6993 1 Month......................... 79.12
NSW 3 year (30.06.21) ............................ 2.703 2.663 TWI . . . . . . . . . . . . . . . . . 62.7 62.8 63.2 63.3 63.6
Govt Infl 0 + yrs ............ 6957.65 6969.85 -0.17 2.24 3 Months ....................... 0.7000 3 Months ....................... 78.61
NSW 10 year (15.11.28)........................... 3.130 3.034 Master 0 + yrs .............. 2905.75 2907.52 0.2 2.84 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Dec 3, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1098 – 28 November, 2018
Series Offered: 2.25% 21 November 2022. Amount offered $1,000 mln. Amount
Indicative mid-rates of selected Commonwealth Government securities.
Fixed Coupon Bonds Yield
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
MORNING BRIEFING allotted $1,000 mln. Weighted average bid: 2.1839%. Worst bid-Best bid: % pa Total on 3.00 NSW 20/04/29 3.116
3.00 NSW 20/05/27 2.927
+0.8
+0.3
6.00 QLD
6.25 QLD
21/07/22
21/02/20
2.399
2.121
–0.3
–1.3
2.195-2.1750 (%). Number of bids allocated in full: 4. Coverage ratio: 4.0850. Coupon Maturity 3/12 Issue $B
5.25% .................... 15 Mar 2019 1.818 13.2B 3.50 NSW 20/03/19 1.897 –2.1 2.25 SA 15/08/24 2.739 –0.2
TREASURY BOND TENDER 5.00 SA 20/05/21 2.246 –0.4
4.50% .................... 15 Apr 2020 1.977 23.6B 3.50 NSW 20/03/34 3.238 –1.6
BEFORE Results of Tender Number 1097 – 26 November, 2018
Series Offered: 2.75% 21 November 2028. Amount offered $600 mln. Amount 5.75% .................... 15 May 2021 2.016 30.2B 3.50 NSW 20/11/37 3.433 –0.8 1.50 SA 22/09/22 2.476 –0.5
THE allotted $600 mln. Weighted average bid: 2.6468%. Worst bid-Best bid: 5.75% ....................
5.50% ....................
15 Jul 2022
21 Apr 2023
2.103
2.198
25.0B
24.1B
4.00 NSW 8/04/21 2.174 +0.1 3.25 TAS
3.25 TAS
24/01/28
19/02/26
3.166
2.918
–0.7
–0.7
BELL 2.66-2.6400 (%). Number of bids allocated in full: 3. Coverage ratio: 4.6633.
2.75% .................... 21 Apr 2024 2.315 25.5B
4.00 NSW 20/04/23 2.450
4.00 NSW 20/05/26 2.779
–0.8
–0.5 4.35 TAS 2/05/46 3.795 +0.0
TREASURY BOND BUY BACK TENDER 3.25% .................... 21 Apr 2025 2.404 27.9B 0.00 VIC 7/10/35 3.221 –0.7
Results of Tender Number 43 – 26 November, 2018 5.00 NSW 20/08/24 2.591 –0.6
4.25% .................... 21 Apr 2026 2.476 32.4B 1.75 VIC 27/07/21 2.225 +0.5
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 4.75% .................... 21 Apr 2027 2.537 29.7B 5.50 NSW 1/11/28 3.064 –0.6
2.25 VIC 29/10/21 2.272 –0.1
accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Nov 2027 2.583 28.0B 6.00 NSW 1/03/22 2.291 –0.5
briefing brings you up to date with 1.9800-2.0100 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.185. 2.25% .................... 21 May 2028 2.610 27.8B 6.00 NSW 1/04/19 1.820 –0.4
3.00 VIC 20/10/28 3.027 –0.3
4.25 VIC 20/12/32 3.231 –5.1
markets around the globe. Our expert Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 2.75% .................... 21 Nov 2028 2.614 25.6B 6.00 NSW 1/05/20 2.105 +0.6
4.75 VIC 20/11/30 3.163 +1.6
accepted $50 min. Weighted average offer: 2.032%. Worst offer-Best offer: 3.25% .................... 21 Apr 2029 2.615 25.2B 6.00 NSW 1/05/23 2.360 –0.8 5.00 VIC 20/11/40 3.486 +0.2
team delivers Australia’s most 2.0100-2.0350 (%). Number of offers allocated in full: 0. Total coverage ratio: 4.185. 2.75% .................... 21 Nov 2029 2.635 17.1B 2.75 QLD 20/08/27 3.027 –0.1 5.50 VIC 17/11/26 2.804 –1.0
2.50% .................... 21 May 2030 2.655 10.0B 3.00 QLD 22/03/24 2.657 –0.5
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER
4.50% .................... 21 Apr 2033 2.773 13.9B 5.50 VIC 17/11/26 2.804 –1.0
Results of Tender Number 174 – 27 November, 2018 3.25 QLD 21/07/28 3.098 –0.1 5.50 VIC 17/12/24 2.627 –1.3
from dawn until the ASX opening bell. Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount
2.75% .................... 21 Jun 2035 2.892 7.0B 3.50 QLD 21/08/30 3.296 +1.4 5.50 VIC 17/12/24 2.627 –1.3
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 3.75% .................... 21 Apr 2037 2.943 11.6B 4.00 QLD 21/06/19 2.002 +0.0
3.25% .................... 21 Jun 2039 3.020 8.0B 6.00 VIC 15/06/20 2.114 –0.3
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533.
2.75% .................... 21 May 2041 3.071 3.6B 4.20 QLD 20/02/47 3.702 –2.9 6.00 VIC 17/10/22 2.365 –1.8
only at www.afr.com TREASURY NOTE TENDER 3.00% .................... 21 Mar 2047 3.130 13.0B 4.25 QLD 21/07/23 2.551 +0.1 6.50 VIC 15/03/33 3.470 –1.5
Results of Tender Number 24/18 – 22 November, 2018 3.00% .................... 21 Mar 2047 3.130 13.0B 4.75 QLD 21/07/25 2.766 +0.2 2.50 WA 23/07/24 2.729 +0.1
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 5.50 QLD 21/06/21 2.259 –0.5 2.50 WA 22/07/20 2.165 –0.7
/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 5.75 QLD 22/07/24 2.670 +0.2 2.75 WA 20/10/22 2.476 –0.5
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 6.00 QLD 14/06/21 2.148 –0.7 3.00 WA 21/10/26 2.979 +0.0
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 20 n/a Nov 27 n/a Aug 35 n/a Aug 40 n/a Feb 50 n/a Source: Reser ve Bank of Australia December 3, 2018. Source: Thomson Reuters December 3, 2018.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 103.08 100.17 100.75 100.592 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.592 48 483.708 100.601 100.749 - 4.01 17/12/18 -
104.75 99.486 104.50 104.49 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 104.50 2 24.139 104.50 106.49 100 8.00sa 29/06/18 10/07/21 99.60 95.21 97.898 97.671 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.701 373 3644.80 97.70 97.801 - 3.31 17/12/18 -
107.25 102.35 106.50 105.60 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.60 3 34.555 105.60 105.60 100 1.00sa 17/12/18 7/06/21 109.02 103.76 106.10 105.80 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 106.10 35 374.707 105.85 106.10 - 4.99 17/12/18 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 - - 100.35 - 100 7.75q 2/10/18 24/12/20 104.485 99.90 102.19 101.85 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.01 107 1086.94 102.01 102.18 - - 17/12/18 -
102.40 98.00 101.25 101.00 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.00 3 25.260 101.00 101.49 100 7.75q 2/10/18 24/12/21 100.30 96.766 98.95 98.30 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.362 177 1740.81 98.362 98.90 - - 17/12/18 -
108.96 102.30 105.50 105.25 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.25 4 39.232 105.25 105.49 - - 17/12/18 -
Floating Rate Notes .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - .93 .974 - - 20/09/18 -
104.95 100.55 101.13 100.61 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 100.72 38 378.003 100.72 101.00 100 5.73q 10/12/18 8/06/39 105.00 99.20 101.60 100.93 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.60 43 439.549 101.40 101.60 - 4.54 25/03/19 -
103.45 99.50 100.90 100.77 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 100.77 16 158.665 100.761 101.09 100 4.57q 18/12/18 18/12/23 110.30 102.50 105.65 105.21 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.65 27 286.528 105.55 105.65 - 6.06 18/03/19 -
105.699 102.40 103.95 103.35 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.35 15 154.133 103.25 103.95 100 4.74q 14/01/19 15/12/20
81.80 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 81.00 - - 82.49 84.49 100 2.94q 4/03/19 - 105.13 100.155 103.35 102.95 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.20 71 731.480 103.00 103.20 - - 17/12/18 -
104.93 99.50 103.10 102.98 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.051 55 570.259 103.00 103.47 100 5.92q 14/12/18 23/04/75 84.25 77.10 83.35 83.26 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.28 10 85.959 83.07 83.70 - - 16/10/18 -
103.99 100.00 101.75 101.75 IMFHA BOND 3-BBSW+4.20% 30-06-19 SEC........................... 101.75 - - 101.65 102.25 100 6.14q 8/01/19 30/06/19 102.91 99.80 101.36 101.20 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 101.201 173 1746.73 101.20 101.36 - 3.60 20/12/18 -
88.40 80.00 87.00 86.30 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 86.30 5 39.342 86.50 87.49 100 3.64q 15/01/19 - 103.00 98.60 100.26 100.00 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 100.10 272 2721.99 100.10 100.15 - 3.62 17/12/18 -
88.05 76.99 83.85 83.65 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.81 75 624.403 83.75 83.81 100 3.19q 15/02/19 - 103.08 99.55 101.62 101.25 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.40 135 1370.53 101.42 101.45 - 3.79 24/12/18 -
105.00 101.75 102.85 102.85 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 102.85 3 29.004 102.85 102.99 100 6.57q 7/01/19 5/10/22 109.00 103.02 105.40 105.20 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.20 86 908.342 105.20 105.40 - 4.82 7/01/19 -
109.00 104.10 106.90 106.90 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 106.90 - 1.710 106.95 107.80 100 5.82q 7/01/19 5/10/23 105.00 101.01 103.90 103.50 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.90 15 154.156 103.45 103.90 - - 20/12/18 -
79.00 74.80 78.75 78.75 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.75 1 9.686 78.75 79.00 100 2.69q 4/03/19 - 110.00 100.01 105.40 103.00 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 105.25 25 265.876 104.00 105.25 - 4.92 23/04/19 -
104.58 100.55 101.25 101.22 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.23 19 192.334 101.231 101.75 100 5.02q 7/01/19 5/07/19
106.00 102.00 104.01 104.00 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 104.00 6 67.496 104.00 105.25 100 6.68q 21/01/19 21/04/22 103.33 99.45 101.01 100.70 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 100.70 35 350.580 100.75 100.85 - 3.72 17/12/18 -
105.49 99.06 102.34 102.00 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 102.34 46 472.476 102.00 102.10 - - 17/12/18 -
Convertible Notes 105.00 97.50 100.85 100.00 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 100.25 43 432.603 100.25 100.50 - - 17/12/18 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.01 - - .985 .995 .96 6.25q 12/12/18 30/11/21 101.00 94.36 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 - - - 94.30 - - 3/08/18 -
102.00 100.43 101.38 101.38 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.38 2 24.230 101.38 102.00 100 5.70q 31/12/18 22/06/23 102.90 99.69 100.51 99.91 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.00 153 1530.27 99.95 100.00 - 3.58 10/12/18 -
104.60 101.002 102.65 102.55 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.60 36 365.424 102.535 102.60 100 5.92q 17/12/18 31/12/36 101.50 96.24 100.00 99.30 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.30 123 1226.00 99.20 99.30 - 3.51 24/12/18 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.50 - - 99.50 99.99 100 5.50sa 28/09/18 31/03/20 104.65 100.91 102.388 102.02 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.25 362 3701.79 102.25 102.28 - 4.17 24/12/18 -
90.75 82.50 85.50 85.40 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.50 11 90.776 85.40 85.50 100 6.00sa 15/04/19 15/04/2100 108.36 103.00 104.78 104.31 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.50 142 1483.32 104.48 104.76 - 4.81 31/12/18 -
Hybrid Securities 99.88 95.401 96.79 96.211 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.35 144 1383.77 96.25 96.35 - - 24/12/18 -
109.93 99.95 103.65 103.11 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.25 36 372.886 103.25 103.65 - 5.49 24/12/18 - 107.00 99.26 100.55 100.35 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.55 17 166.490 100.15 100.60 - 7.00 12/12/18 -
104.378 99.36 101.42 101.001 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 101.05 95 961.506 101.05 101.346 - 3.81 1/03/19 -
103.50 94.006 100.07 99.77 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 99.77 163 1625.94 99.77 99.99 - 3.76 25/03/19 - Australian Government Bonds
104.15 98.58 100.75 100.28 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.65 41 411.666 100.55 100.60 - 4.00 25/03/19 - 98.819 98.819 98.819 98.819 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 98.819 51 499.036 95.20 99.80 100 3.00sa 21/03/19 21/03/47
108.20 102.61 105.10 104.901 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.901 109 1146.43 104.90 105.00 - - 20/12/18 - 103.91 103.91 103.91 103.91 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 103.91 - 4.884 103.85 104.13 100 4.50sa 15/04/19 15/04/20
104.15 99.00 100.65 100.261 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.65 61 609.355 100.27 100.65 - - 20/12/18 - 114.28 114.28 114.28 114.28 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 114.28 1 9.942 113.98 114.53 100 5.50sa 23/04/19 21/04/23
102.38 97.30 100.00 99.50 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.999 26 262.985 99.90 100.00 - - 15/11/18 - 105.265 105.265 105.265 105.265 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 105.265 - 3.368 105.228 105.728 100 3.25sa 23/04/19 21/04/25
103.50 98.23 99.72 99.50 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 99.60 29 292.073 99.57 99.60 - 3.64 30/11/18 - 106.726 106.726 106.726 106.726 GSBG29 TB 3.25% 21-04-29 SEMI.......................................... 106.726 - 2.988 104.10 106.775 100 3.25sa 23/04/19 21/04/29
104.89 99.752 103.96 103.251 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 103.96 63 653.077 103.50 103.96 - 4.26 17/12/18 -
103.74 97.10 100.24 99.56 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 100.10 30 297.594 99.95 100.10 - - 13/12/18 - 109.00 109.00 109.00 109.00 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.00 1 8.175 108.83 109.17 100 5.75sa 15/05/19 15/05/21
103.37 99.00 100.11 99.83 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 99.95 35 345.435 99.85 99.95 - 3.69 25/02/19 - 104.765 104.765 104.765 104.765 GSBK39 TB 3.25% 21-06-39 SEMI.......................................... 104.765 - - 104.804 105.30 100 3.25sa 21/12/18 21/06/39
107.37 99.80 103.35 102.80 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 103.35 438 4515.50 103.30 103.35 - - 22/02/19 - 101.66 101.66 101.66 101.66 GSBU29 TB 2.75% 21-11-29 SEMI.......................................... 101.66 3 34.564 100.94 101.61 100 2.75sa 21/05/19 21/11/29
Tables 19
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 30 Dec 3
November 30, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1224.65 1227.18 +199.62 to 25,538.46 *
All-World............................. 312.46 324.09 329.61 2.55 Hong Kong .......................... 972.31 967.74 984.21 3.11
AW Asia Pac ex Jpn HK Au NZ .... 292.34 287.27 292.16 2.80 Hungary ............................. 3832.96 291.70 296.66 2.16 Iron Ore Spot 62% grade $US/t .............. 66.51 69.95 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
787.92
563.15
133.07
729.54
586.69
133.07
741.95
596.67
135.33
2.73
2.19
3.44
India..................................
Indonesia ............................
2584.63
3323.03
1719.71
378.73
1748.97
385.18
1.68
3.05
Kuala Lumpur Spot Tin $US/t ................ 18,450 18,700 , +57.45 to 7330.54 *
Ireland ............................... 392.60 400.57 392.60 1.33 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
123.12
233.06
324.41
123.12
229.18
293.68
125.21
233.08
341.97
3.70
2.56
2.53
Israel .................................
Italy...................................
Japan ................................
475.86
121.07
110.69
191.16
94.80
154.21
194.41
121.07
156.83
2.98
4.17
2.18
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8600
2646
8528
2645
, +22.41 to 2760.17 *
AW ex Europe ....................... 585.73 595.64 605.77 2.27 UK (FTSE 100)
.
Korea ................................ 294.10 1189.15 1209.38 2.55 Aust Lead Scrap Base ........................ 2646 2675
AW ex Eurobloc..................... 342.17 343.72 349.57 2.46 Kuwait ............................... 342.83 341.26 347.06 3.46
AW ex Greece ....................... 164.17 164.17 166.96 2.55 Latin America ....................... 1073.51 551.95 561.35 3.19 Aust Nickel Scrap Base....................... 14,909 15065 –58.71 to 6980.24 *
AW ex Hong Kong ex China ....... 1906.34 1765.96 1796.00 2.55 Malaysia ............................. 231.74 621.45 632.02 3.32 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
326.74
535.89
309.22
339.55
436.34
322.66
345.33
443.77
328.15
2.59
3.25
2.55
Mexico...............................
Middle East & Africa ................
Netherlands .........................
132583.72
1117.68
489.49
5960.16
673.18
551.02
6061.57
684.64
489.49
2.75
3.44
3.23
Gold $/oz .....................................
Silver $/oz....................................
1677.52
19.76
1667.77
19.61
= –1.03 to 3173.13 *
AW ex UK............................ 320.10 336.12 341.84 2.45 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
251.82
597.13
394.86
270.25
399.89
390.94
274.85
406.69
397.59
3.25
3.65
2.07
New Zealand ........................
Nordic................................
North America ......................
85.60
221.84
389.89
110.73
246.50
391.84
112.61
250.69
398.51
5.42
3.56
2.04
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1130.79
1646.10
1116.98
1638.45
. –40.99 to 11,257.24 *
Norway .............................. 855.45 732.58 745.04 3.92 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
518.77
296.40
493.92
533.65
299.88
486.47
542.73
304.98
494.75
3.37
2.79
2.84
Pakistan .............................
Peru ..................................
1186.23
156.47
528.12
2318.39
537.11
2357.84
5.97
1.75
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Nov 29
6198.0
Nov 30
6238.0
= +3.78 to 15,197.82 *
Asia Pacific ex Japan............... 466.08 506.28 514.89 3.21 Philippines .......................... 632.72 242.20 246.32 1.84
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
425.48
529.32
2000.50
482.17
621.79
1829.07
490.38
632.37
1860.19
3.36
3.39
3.55
Poland ...............................
Portugal .............................
Qatar .................................
12582.81
107.86
301.88
167.98
89.00
301.83
170.84
107.86
306.96
2.70
4.86
3.85
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
18,425
1907.0
18,525
1956.5 , +223.70 to 22,574.76
Russia ............................... 268.90 268.90 273.47 6.17 Zinc S.H.G. sett tonne $US................... 2515.0 2628.5 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
442.30
3689.40
468.90
458.48
3689.40
514.81
466.28
3752.18
523.57
2.99
2.84
4.77
Secondary Emerging...............
Singapore ...........................
802.83
314.78
669.50
497.87
680.89
506.34
2.68
4.36
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1912.5
10,735
1935.0
11,020
, +52.55 to 8876.09
Austria ............................... 312.01 347.68 312.01 3.39 South Africa ......................... 3174.01 1047.27 1065.09 3.29
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
416.43
3531.70
564.36
473.96
495.17
586.39
416.43
503.59
596.37
3.78
3.47
3.30
Spain.................................
Sweden..............................
Switzerland..........................
390.48
1571.58
484.67
350.75
1166.45
782.29
390.48
1186.30
795.59
3.86
3.79
3.15
COAL $US per tonne Nov 29 Nov 30 , +632.98 to 27,139.73
globalCOAL RB Index™ ....................... 88.13 89.88
Korea (KOSPI)
,
Chile ................................. 908.72 960.08 976.42 2.97 Taiwan ............................... 78.18 318.58 324.00 4.39
China (HK Listed) ................... 3371.41 3353.16 2655.34 3.17 Thailand ............................. 156.96 122.97 125.06 3.07 globalCOAL DES ARA Index™................. 81.50 82.12
China................................. 25805.97 3034.30 3085.93 2.45 Turkey................................ 27901.89 70.32 71.51 4.84
+35.07 to 2131.93
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4347.30 2815.54 2863.44 2.83 UAE .................................. 315.35 315.34 320.70 4.95
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1234.62
2020.18
246.64
309.57
2253.45
264.29
314.84
2291.79
268.78
6.64
2.44
2.80
UK....................................
USA ..................................
World.................................
424.08
1160.84
515.17
364.96
1160.84
575.66
371.17
1180.59
585.45
4.34
1.98
2.54
OIL $US per bbl
WTI Cushing Spot.............................
Nov 29
50.01
Nov 30
50.73
, +69.26 to 2779.43
Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 401.93 506.38 515.00 3.76 World ex Greece .................... 167.33 167.33 170.18 2.54 Nymex Crude Future .......................... 50.40 53.45
Developed EMEA................... 335.55 319.87 325.31 3.64 © FTSE International Limited 2001. All Rights Reserved +249.84 to 10,137.87
Developed Europe.................. 203.61 228.99 232.88 3.65 Dated Brent Spot ............................. 57.41 60.53
Dev Europe ex Eurobloc ex UK.... 220.24 259.36 263.77 3.22 Tapis .......................................... 60.61 63.73 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
192.31
214.51
245.95
242.41
250.13
246.54
3.37
3.30
AUSTRALIAN POWER INDICES Nov 30
, +82.95 to 6139.08 +
Developed Eurozone ............... 168.89 206.19 209.70 3.44 MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 329.10 339.74 345.52 2.39 Index EPI NPI
Developed ex Japan ............... 314.19 335.54 341.25 2.53 Nov 30 Nov 29 %chng %chng for
Developed ex North America...... 214.26 242.18 246.30 3.30 2018 2018 for yr yr in $A 2018 ................................. 82.89 87.24 +70.98 to 3188.59 +
Developed ex UK ................... 306.65 331.97 337.62 2.38 2019 ................................. 88.89 92.60
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
221.87
300.15
473.60
250.35
319.42
345.11
254.61
324.85
350.98
3.30
2.50
5.20
USA .......................
United Kingdom .........
2606.5
2022.0
2602.5
2038.6
2.4
-9.2
9.7
-8.3
2020 .................................
2021 .................................
72.90
62.18
74.95
65.17
, +16.62 to 1696.48 +
Canada ................... 1942.7 1949.6 -6.4 -5.5
India (Sensex)
=
Egypt................................. 5024.02 194.58 197.89 3.65
Japan ..................... 992.1 988.4 -7.6 -1.8 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 347.75 322.63 328.12 3.69 –49.05 to 36,145.25 +
France .................... 1815.8 1817.7 -5.0 -4.0 Electricity Market regions. Source: ASX Energy
Emerging ............................ 651.96 491.63 499.99 3.08
Emerging Asia Pacific .............. 496.37 438.85 446.32 2.77 Germany.................. 903.9 909.0 -14.3 -13.5
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
601.73
457.68
948.47
411.29
341.68
951.08
418.29
347.49
967.26
4.31
5.62
3.93
Switzerland...............
Australia ..................
New Zealand .............
1203.0
1138.9
132.3
1202.3
1158.8
132.4
-3.7
-6.6
-1.3
0.6
-6.6
2.1
, +25.43 to 1667.23 +
Singapore ................ 1623.9 1625.3 -9.9 -6.0 World (MSCI)
,
Emerging Latin America ........... 1073.51 551.95 561.35 3.19
Eurobloc ............................. 168.80 206.09 209.60 3.44 Hong Kong ............... 15575.1 15630.0 -10.4 -4.1
Europe ............................... 206.04 228.66 232.55 3.71 INTERNATIONAL - IN US DOLLARS
+6.5 to 2041.4 *
Europe Asia Pacific ................. 232.70 257.14 261.52 3.24 World...................... 2032.6 2034.9 -3.4 3.5
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
275.06
245.22
357.34
248.91
363.42
253.14
3.51
3.95
EAFE ......................
Europe ex UK ............
1809.4
1839.5
1819.8
1851.6
-11.8
-12.8
-5.5
-6.6 . –0.58 to 187.94 *
Europe ex UK ....................... 193.63 242.55 246.68 3.46 World ex Australia ....... 2072.5 2074.0 -3.1 3.8 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
715.33
466.03
361.44
649.09
512.81
402.48
715.33
466.03
361.44
4.47
3.33
3.17
Kokusai Index............
Pacific ....................
2056.5
2584.3
2059.3
2591.8
-2.9
-9.5
4.0
-3.1
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Nov 30, 2018
Aluminium HG .............1,052,450 Nickel........................ 213,570
, +15.8 to 2909.8 *
Greater China ....................... 360.81 366.86 373.11 3.01 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 136,175 Tin .............................. 3,000 * Indices for November 30, 2018
Greece ............................... 29.76 13.80 29.76 3.93 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 105,200 Zinc.......................... 117,550 + Latest available Source: Thomson Reuters

Market-Tables (8) - Monday, December 3, 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 (8) - Monday, December 3, 2018

Caricato da

Copyright:

Formati disponibili

Tables 1

Tuesday 4 December 2018

Australian Sharemarket Trading data for Monday, December 3, 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 Woodside Pet Last Sale Price $32.16

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

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