Market-Tables - Tuesday 15 January 2019

Tables 1
Tuesday 15 January 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Monday, January 14, 2019

YOUR GUIDE TO THE SHAREMARKET TABLES
The AFR daily markets tables are a daily The industrial and resource stock lists are ABBREVIATIONS The Australian Financial Review takes all
summary of trading in all main board ASX provided in alphabetical order based on the ▲ - 52-week high. ▼ - 52-week low. care in compiling these lists but can accept
stocks, using the AFR's own direct data feed company’s elected form with the ASX. p - partly franked. f - fully franked dividend. no responsibility for errors.
from the Australian Stock Exchange. The 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
3.975 3.12 3.38 3.32 ABP Abacus Prop Grp .......... 3.32 -2 6011 3.32 3.33 18.25 2.31 3.18 5.50 42.18 7.9 2.48 .825 1.125 1.065 KDR Kidman Res ................. 1.075 -4 11192 1.075 1.08 - - - - -2.73 -
1.71 .83 1.245 1.21 AX1 Accent Grp .................. 1.21 -3.5 14841 1.21 1.225 6.75 f 1.22 .09 5.58 8.23 14.7 10.00 2.61 3.31 3.16 KGN Kogan Com.................. 3.19 - 5894 3.18 3.19 13.00 f 1.16 .44 4.08 15.10 21.1
7.07 4.17 4.45 4.34 ABC Adelaide Brighton........... 4.39 +4 31260 4.39 4.40 21.00 f 1.44 1.43 4.78 30.30 14.5 21.73 11.03 12.14 11.75 LLC Lendlease Grp ............. 12.04 +27 12586 12.04 12.05 69.00 1.99 8.70 5.73 137.00 8.8
23.00 5.26 13.63 12.86 APT Afterpay Touch .............. 13.05 -48 9292 13.04 13.05 - - .51 - -4.00 - 9.05 6.50 7.07 6.92 LNK Link Admin Hldg ............ 7.06 +5 5562 7.04 7.06 20.50 f 1.39 -.94 2.90 28.56 24.7
24.02 17.44 21.35 21.14 AGL AGL Energy.................. 21.20 +4 10899 21.19 21.21 117.00 p 2.07 7.81 5.52 242.00 8.8 .875 .385 .595 .565 LNG Liquefied Natural............ .57 +.5 8360 .57 .575 - - .11 - -4.40 -
9.40 6.31 7.10 6.91 ALQ ALS........................... 6.96 -5 6864 6.95 6.96 20.00 p 1.48 .20 2.87 29.63 23.5 12.53 5.62 6.90 6.375 LOV Lovisa Hldgs ................ 6.52 -23 4515 6.49 6.52 27.00 f 1.27 .40 4.14 34.24 19.0
30.51 13.79 23.46 23.08 ALU Altium ........................ 23.39 +22 2719 23.38 23.39 27.00 1.45 1.08 1.15 39.05 59.9 2.96 1.48 1.69 1.617 LYC Lynas......................... 1.635 -3.5 25840 1.635 1.64 - - - - 8.84 18.5
.495 .135 .175 .165 AJM Altura Min.................... .165 - 30112 .165 .17 - - - - -.74 - 1.805 .79 .97 .935 MLD MACA........................ .97 +3 3827 .96 .97 6.50 f 1.39 1.19 6.70 9.06 10.7
3.20 2.12 2.355 2.30 AWC Alumina ...................... 2.33 +2 45609 2.32 2.33 23.63 f .95 .87 10.14 22.41 10.4 129.87 96.82 114.04 113.11 MQG Macq Grp.................... 113.28 +7 2994 113.28 113.29 535.00 p 1.45 43.07 4.72 776.10 14.6
1.235 .82 .895 .86 AMA AMA Grp..................... .89 +1 2891 .875 .89 2.50 f 1.17 -.06 2.81 2.93 30.4 29.52 21.80 26.80 26.25 MFG Magellan Fin Grp............ 26.64 +16 2718 26.59 26.64 134.50 f .91 2.92 5.05 122.00 21.8
2.25 .70 1.03 1.00 AYS Amaysim Au ................. 1.00 -2 472 1.00 1.005 -f - -.69 - 1.30 76.9 1.425 .61 .81 .785 MYX Mayne Pharma .............. .79 - 38175 .785 .79 - - .12 - -9.16 -
15.37 12.665 13.50 13.33 AMC Amcor........................ 13.40 +5 25635 13.38 13.41 58.82 1.44 -1.68 4.39 84.70 15.8 18.65 12.86 14.50 13.96 MMS McMillan Shakespr ......... 14.06 -17 1631 14.06 14.07 73.00 f .83 2.01 5.19 60.90 23.1
5.47 2.24 2.55 2.51 AMP AMP.......................... 2.53 -1 51055 2.52 2.53 24.50 p .73 1.30 9.68 18.00 14.1 3.39 2.29 2.60 2.56 MPL Medibank Private ........... 2.57 -1 48431 2.57 2.58 12.70 f 1.28 .54 4.94 16.20 15.9
29.64 21.07 22.73 22.36 ANN Ansell ........................ 22.52 +23 3655 22.51 22.52 60.01 7.59 4.82 2.66 455.67 4.9 4.56 3.03 3.92 3.81 MP1 Megaport .................... 3.89 +7 465 3.85 3.89 - - .60 - -23.00 -
30.39 22.98 25.55 25.11 ANZ ANZ Banking Grp ........... 25.37 +13 37619 25.36 25.37 160.00 f 1.39 18.47 6.31 221.60 11.4 2.47 1.015 1.325 1.26 MSB Mesoblast ................... 1.31 -3 8654 1.295 1.31 - - .07 - -10.26 -
10.29 7.59 9.18 9.075 APA APA Grp...................... 9.09 -3 9655 9.08 9.10 45.50 .51 -.04 5.01 23.30 39.0
16.00 7.96 14.12 13.65 APX Appen........................ 13.90 +9 3767 13.90 13.91 7.00 f 2.78 -.08 .50 19.45 71.5 1.21 .365 .41 .40 MLX Metals X...................... .41 +1 14897 .40 .41 - - .28 - -4.30 -
23.94 14.55 15.82 15.38 ARB ARB .......................... 15.74 +34 1278 15.71 15.74 37.00 f 1.74 3.50 2.35 64.30 24.5 3.73 2.25 2.38 2.33 MTS Metcash ..................... 2.37 +3 27726 2.37 2.38 13.50 f - .46 5.70 -14.70 -
1.635 1.38 1.48 1.42 ALG Ardent Leisure............... 1.47 +4 10214 1.465 1.47 - - - - - - 21.41 12.39 16.09 15.68 MIN Mineral Resources.......... 15.90 -16 4922 15.89 15.91 65.00 f 2.24 6.58 4.09 145.30 10.9
2.68 2.12 2.48 2.44 ARF Arena REIT................... 2.45 +1 685 2.44 2.46 13.15 1.85 1.97 5.37 24.33 10.1 2.53 2.005 2.33 2.28 MGR Mirvac Grp................... 2.29 -1 71061 2.28 2.30 11.30 2.60 2.31 4.93 29.40 7.8
33.06 20.66 23.22 22.755 ALL Aristocrat Leisure ........... 23.08 -17 16668 23.06 23.08 46.00 f 1.85 -3.39 1.99 85.00 27.2 18.86 12.51 14.45 14.12 MND Monadelphous Grp......... 14.34 +12 803 14.34 14.35 62.00 f 1.23 4.16 4.32 76.11 18.8
3.72 1.81 1.94 1.87 ARQ ARQ Grp ..................... 1.905 -3 1276 1.875 1.905 7.00 f .39 -.76 3.67 2.75 69.3 1.42 .882 .96 .945 MVF Monash IVF Grp............. .95 -1 2296 .95 .955 6.00 f 1.52 -.38 6.32 9.10 10.4
1.63 .62 .92 .88 AHY Asaleo Care ................. .89 -1 4137 .88 .89 6.00 p - - 6.74 -13.30 - 2.31 1.50 1.675 1.63 MNY Money3 ...................... 1.63 -.5 865 1.63 1.64 9.50 f 2.10 1.14 5.83 19.91 8.2
68.91 53.40 62.66 62.04 ASX ASX........................... 62.31 +27 1747 62.31 62.34 216.30 f 1.06 7.79 3.47 230.00 27.1 .677 .345 .40 .39 MYR Myer Hldgs .................. .39 -1 5961 .39 .395 2.00 f - .19 5.13 -59.20 -
7.26 5.18 6.41 6.29 ALX Atlas Arteria ................. 6.38 +5 14224 6.38 6.39 24.00 .29 -.22 3.76 6.96 91.7 3.69 2.72 3.37 3.35 MYO MYOB Grp................... 3.36 +1 23258 3.36 3.37 11.50 .84 -.78 3.42 9.65 34.8
7.11 5.71 6.89 6.80 AIA Auckland Intl Airport........ 6.82 -2 791 6.81 6.87 20.14 2.47 4.34 2.95 49.81 13.7 5.19 4.30 4.45 4.40 MYS MyState...................... 4.41 +2 391 4.41 4.45 28.75 f 1.22 2.54 6.52 34.97 12.6
.83 .27 .78 .74 AMI Aurelia Metals ............... .775 +2.5 17505 .77 .775 - - .21 - 15.50 5.0 3.86 2.26 3.06 2.95 NAN Nanosonics................. 3.00 -1 5313 2.99 3.00 - - .26 - 1.92 156.3
4.85 3.90 4.44 4.385 AZJ Aurizon Hldgs ............... 4.40 +1 39344 4.40 4.41 27.10 p .89 2.30 6.16 23.99 18.3 30.64 22.52 24.80 24.57 NAB National Aust Bank ......... 24.67 +12 31380 24.66 24.69 198.00 f 1.02 16.09 8.03 201.29 12.3
2.904 1.042 1.24 1.19 ASL Ausdrill....................... 1.24 +1 16552 1.235 1.24 5.00 f 3.48 2.14 4.03 17.40 7.1 1.865 1.419 1.785 1.755 NSR Natl Storage REIT........... 1.775 +1 9033 1.77 1.775 9.40 .04 1.51 5.30 .33 537.9
1.772 1.505 1.615 1.592 AST AusNet Services ............ 1.605 +1 19227 1.605 1.61 9.48 p .79 .83 5.91 7.46 21.5 6.24 2.71 2.84 2.74 NGI Navigator Global ............ 2.74 -8 8201 2.74 2.75 21.34 - 48.42 7.79 -10.89 -
1.445 1.065 1.105 1.095 AAC Aust Agricult Co............. 1.10 - 3986 1.095 1.105 - - 1.50 - -22.39 - 5.45 3.87 4.98 4.87 NVT Navitas....................... 4.90 -3 3931 4.89 4.90 17.40 p - -1.04 3.55 -15.60 -
1.945 1.227 1.41 1.37 API Aust Pharmaceutical ....... 1.405 +2.5 7951 1.40 1.41 7.50 f 1.31 .47 5.34 9.80 14.3 1.935 .657 1.88 1.82 NEA Nearmap..................... 1.85 +3.5 17221 1.84 1.85 - - - - -2.84 -
2.08 1.55 1.965 1.925 ASB Austal ........................ 1.945 -1 3077 1.94 1.955 5.00 2.26 1.52 2.57 11.30 17.2 9.99 5.61 7.52 7.31 NWL Netwealth Grp............... 7.42 +13 530 7.41 7.42 -f - .28 - 8.96 82.8
3.87 1.39 1.49 1.415 AHG Automotive Hldgs........... 1.425 -5.5 10668 1.425 1.43 16.30 f .60 .72 11.44 9.80 14.5 1.475 .62 .75 .725 NCZ NEW Century Res........... .745 +3 4493 .745 .75 - - - - -32.32 -
2.33 1.905 2.12 2.10 AVN Aventus Grp ................. 2.11 +2 4528 2.10 2.11 16.37 1.68 2.38 7.76 27.50 7.7 4.04 1.935 3.76 3.605 NHC New Hope Corp............. 3.63 -7 20058 3.62 3.63 8.00 f 2.25 2.20 2.20 18.00 20.2
2.77 1.50 1.577 1.545 AOG Aveo Grp..................... 1.555 +.5 13057 1.555 1.56 9.00 7.03 3.92 5.79 63.30 2.5 23.94 ▲ 18.575 23.94 23.59 NCM Newcrest Min ............... 23.75 -4 25108 23.74 23.76 24.73 f 1.44 13.07 1.04 35.58 66.8
13.00 9.10 10.38 10.12 BOQ Bank of Qld ................. 10.27 +1 10475 10.26 10.27 76.00 f 1.13 7.50 7.40 85.50 12.0 22.62 15.98 17.32 17.10 NWS News Corp .................. 17.23 +15 429 17.22 17.26 18.99 - 6.01 1.10 -351.78 -
7.85 5.42 5.96 5.89 BAP Bapcor ....................... 5.90 +4 8534 5.90 5.91 15.50 f 2.19 -.19 2.63 33.90 17.4 8.19 5.26 6.54 6.38 NXT NEXTDC ..................... 6.52 +18 15967 6.52 6.53 - - 2.57 - 2.25 289.8
2.26 1.15 1.57 1.535 BPT Beach Energy ............... 1.565 - 84996 1.56 1.565 2.00 f 4.58 .81 1.28 9.16 17.1 7.20 4.64 5.33 5.22 NHF NIB Hldgs.................... 5.25 +1 5959 5.25 5.26 20.00 f 1.47 .53 3.81 29.40 17.9
8.15 4.71 5.00 4.84 BGA Bega Cheese ................ 4.99 +14 6359 4.98 4.99 11.00 f 1.42 1.19 2.20 15.60 32.0 7.34 4.80 5.25 4.97 NCK Nick Scali .................... 5.00 -5 1007 4.99 5.01 40.00 f 1.26 1.00 8.00 50.60 9.9
23.07 6.71 7.32 7.13 BAL Bellamys Aust ............... 7.24 - 11840 7.23 7.24 -f - 1.48 - 39.20 18.5 2.665 1.305 1.49 1.425 NEC Nine Entertainment ......... 1.48 +6.5 63179 1.48 1.485 10.00 f 2.40 .23 6.76 24.00 6.2
11.985 9.75 10.99 10.88 BEN Bendigo&Adelaide Bk ...... 10.91 +7 9327 10.90 10.92 70.00 f 1.28 8.16 6.42 89.90 12.1 9.80 5.57 9.47 9.28 NST Northern Star................ 9.40 +4 19434 9.39 9.40 9.50 f 3.38 1.31 1.01 32.10 29.3
35.68 28.13 32.97 32.62 BHP BHP Grp ..................... 32.71 -8 80675 32.69 32.73 159.13 f .59 15.22 4.86 94.17 34.7 2.17 1.16 1.825 1.73 NWH NRW Hldgs .................. 1.81 +10 5443 1.81 1.815 2.00 f 5.80 .57 1.10 11.60 15.6
3.27 1.715 2.10 2.00 BIN Bingo Ind .................... 2.01 -1 10655 2.01 2.02 -f - .38 - 10.00 20.1 9.445 5.31 6.30 6.18 NUF Nufarm....................... 6.25 -1 13085 6.24 6.26 11.00 - .86 1.76 -5.02 -
166.76 116.01 122.93 120.94 BKL Blackmores.................. 122.37 +126 242 122.31 122.66 305.00 f 1.33 6.46 2.49 406.40 30.1
14.35 .70 .78 .75 BLA Blue Sky Alt Invest .......... .75 -2.5 921 .74 .76 -f - 1.97 - -99.18 - 5.28 3.09 4.85 4.80 OGC OceanaGold Corp ......... 4.82 -9 6538 4.82 4.83 2.98 14.04 - .62 41.84 11.5
19.00 10.56 12.00 11.51 BSL BlueScope Steel ............ 11.55 -63 25761 11.54 11.55 14.00 20.13 7.90 1.21 281.78 4.1 2.47 1.305 1.72 1.695 OFX OFX Grp ..................... 1.695 -3 3627 1.695 1.71 5.64 f 1.46 .25 3.33 8.23 20.6
8.22 4.66 5.055 4.90 BLD Boral ......................... 4.93 -10 38232 4.92 4.93 26.50 p 1.42 1.99 5.38 37.62 13.1 9.265 6.70 7.61 7.49 OSH Oil Search.................... 7.55 -6 19312 7.53 7.55 9.83 2.18 3.07 1.30 21.44 35.2
11.75 8.58 10.62 10.43 BXB Brambles .................... 10.51 -2 16594 10.50 10.52 29.00 p 2.19 1.82 2.76 63.59 16.5 1.70 .95 1.28 1.25 OMH OM Hldgs.................... 1.275 +2.5 2133 1.265 1.275 3.00 8.95 .55 2.35 26.86 4.7
4.76 1.875 4.30 4.13 BVS Bravura Solution ............ 4.21 -5 8579 4.20 4.21 - - -.01 - 13.00 32.4 5.48 3.36 3.61 3.50 OML oOh! Media .................. 3.56 +7 6171 3.56 3.57 14.00 f 1.54 -.02 3.93 21.53 16.5
14.175 10.13 10.61 10.44 BRG Breville Grp .................. 10.50 -10 1287 10.48 10.51 33.00 p 1.36 1.31 3.14 45.00 23.3 20.36 16.02 17.33 17.11 ORI Orica ......................... 17.28 -2 3623 17.27 17.28 51.50 - 3.18 2.98 -12.70 -
17.69 13.91 16.70 16.27 BKW Brickworks .................. 16.30 -37 1831 16.29 16.31 54.00 f 2.18 .12 3.31 117.50 13.9 10.27 6.03 6.97 6.83 ORG Origin Energy................ 6.91 -8 29614 6.90 6.91 - - 3.68 - 12.40 55.7
3.76 2.87 3.73 3.66 BWP BWP Tr ....................... 3.67 - 8725 3.67 3.68 17.96 1.59 2.85 4.89 28.50 12.9 7.44 2.91 3.315 3.19 ORE Orocobre .................... 3.22 - 4918 3.21 3.22 - - 2.61 - 1.12 287.5
7.95 1.345 1.40 1.36 BWX BWX.......................... 1.39 +4.5 7700 1.385 1.405 7.45 f 2.28 .06 5.36 17.00 8.2 3.72 2.92 3.22 3.17 ORA Orora ......................... 3.19 -3 11599 3.19 3.20 12.50 p 1.42 .94 3.92 17.70 18.0
37.02 24.50 26.94 26.36 CTX Caltex Aust ................. 26.51 -10 3756 26.50 26.51 118.00 f 2.40 10.72 4.45 282.70 9.4 10.70 8.08 9.12 8.925 OZL OZ Min ....................... 8.99 -7 4699 8.99 9.00 22.00 f 4.23 8.94 2.45 93.10 9.7
1.482 .905 .985 .95 CDD Cardno....................... .95 -3 282 .95 .98 -f - .47 - -2.97 - 5.95 3.05 3.64 3.56 PGH Pact Grp Hldgs............. 3.60 +3 4021 3.60 3.61 23.00 p 1.02 - 6.39 23.40 15.4
16.45 10.56 11.70 11.41 CAR Carsales.com ............... 11.50 +14 5840 11.49 11.50 44.20 f 1.73 -1.33 3.84 76.30 15.1 11.63 7.37 7.77 7.54 PDL Pendal Grp .................. 7.72 +14 6160 7.71 7.74 52.00 p 1.31 1.24 6.74 68.30 11.3
6.64 4.52 4.87 4.58 CWP Cedar Woods Prop ......... 4.68 +8 484 4.61 4.68 30.00 f 1.80 4.44 6.41 53.90 8.7 55.10 29.70 33.25 31.74 PPT Perpetual .................... 32.36 +62 1271 32.35 32.36 275.00 f 1.11 6.68 8.50 305.00 10.6
2.993 2.385 2.75 2.73 CIP Centuria Ind REIT ........... 2.74 - 4515 2.72 2.74 18.90 2.15 2.56 6.90 40.60 6.7 .51 .327 .415 .40 PRU Perseus Min ................. .41 -.5 25216 .405 .41 - - .88 - -2.50 -
2.559 2.194 2.36 2.34 CMA Centuria Metropol .......... 2.34 - 1517 2.34 2.35 17.93 2.09 2.49 7.66 37.40 6.3 1.182 .57 .71 .695 PLS Pilbara Min .................. .705 +.5 25696 .70 .705 - - - - -1.19 -
14.07 9.00 9.40 9.21 CGF Challenger................... 9.26 +6 17841 9.26 9.27 35.50 f 1.52 4.81 3.83 54.00 17.1 8.60 3.82 4.70 4.45 PNI Pinnacle Invest.............. 4.56 -8 4411 4.55 4.57 11.60 f 1.25 .60 2.54 14.50 31.4
3.19 2.56 3.00 2.99 CQE Charter Hall Edu Tr.......... 3.00 - 589 2.98 3.00 15.55 2.61 2.78 5.18 40.51 7.4 8.72 4.50 ▼ 4.65 4.50 PTM Platinum Asset .............. 4.54 -8 13358 4.53 4.55 32.00 f 1.01 .70 7.05 32.36 14.0
7.78 5.43 7.59 7.47 CHC Charter Hall Grp............. 7.50 - 11327 7.50 7.51 32.70 p 1.64 3.82 4.36 53.70 14.0 .64 .445 .615 .595 PNV Polynovo..................... .60 -1 3597 .595 .60 - - .04 - -.95 -
4.725 3.61 4.64 4.53 CQR Charter Hall Retail .......... 4.55 -2 7046 4.55 4.56 28.48 1.27 4.22 6.26 36.22 12.6 1.185 .545 .72 .69 PPS Praemium.................... .705 +.5 7623 .705 .715 - - .04 - .35 201.4
4.73 3.41 4.71 4.51 CNU Chorus ....................... 4.54 +2 1790 4.54 4.55 20.32 .90 1.63 4.48 18.34 24.8 20.16 13.27 14.18 13.79 PMV Premier Invest............... 14.00 +2 2270 14.00 14.02 62.00 f .85 3.28 4.43 52.97 26.4
4.498 3.682 4.325 4.27 CLW Charter Hall Long W ........ 4.32 +3 3987 4.31 4.32 - - 4.05 - 37.69 11.5 12.99 ▲ 6.85 12.99 12.26 PME Pro Medicus................. 12.99 +77 1429 12.95 12.99 6.00 f 2.07 .30 .46 12.40 104.8
51.67 39.575 44.97 44.22 CIM Cimic Grp.................... 44.56 +13 856 44.48 44.57 145.00 f 1.58 3.11 3.25 228.80 19.5 1.19 .905 1.16 1.155 PLG Propertylink Grp ............ 1.155 - 23931 1.155 1.16 7.30 2.82 1.04 6.32 20.61 5.6
3.11 1.26 1.37 1.31 CL1 Class ......................... 1.31 -2 2105 1.31 1.33 5.00 f 1.48 .19 3.82 7.39 17.7 6.92 5.00 5.98 5.865 QAN Qantas Airways ............ 5.92 +1 33135 5.92 5.93 17.00 f 3.29 2.23 2.87 56.00 10.6
1.69 .365 .425 .402 CLQ Clean TeQ Hldgs ............ .42 +.5 4270 .41 .42 - - .33 - -2.57 - 11.80 9.28 10.73 10.50 QBE QBE Insurance Grp ......... 10.55 +5 29876 10.54 10.55 26.00 p - 5.82 2.46 -114.14 -
2.08 1.352 1.79 1.75 CWY Cleanaway Waste........... 1.78 +3 33151 1.78 1.785 2.50 f 2.24 .10 1.40 5.60 31.8 2.89 2.15 2.645 2.60 QUB Qube Hldgs.................. 2.62 +2 12692 2.61 2.62 5.50 f 2.27 1.19 2.10 12.50 21.0
24.10 7.90 22.71 21.80 CUV Clinuvel Pharmac ........... 22.25 +58 815 22.08 22.29 2.00 13.85 .82 .09 27.70 80.3 69.80 51.89 58.79 58.00 RHC Ramsay Health Care ...... 58.35 +43 2347 58.31 58.40 144.00 f 1.30 1.08 2.47 186.70 31.3
10.50 7.98 8.41 8.32 CCL Coca-Cola Amatil........... 8.36 - 11357 8.35 8.36 47.00 p 1.34 .47 5.62 63.10 13.2 94.12 69.23 74.48 72.59 REA REA Grp ..................... 73.73 +154 1676 73.69 73.75 109.00 f 1.76 -.01 1.48 191.90 38.4
221.44 155.22 185.24 182.66 COH Cochlear ..................... 184.68 +61 661 184.57 184.68 300.00 f 1.42 4.61 1.62 427.30 43.2 4.20 2.31 2.83 2.73 REG Regis Healthcare............ 2.81 +6 1941 2.79 2.81 17.93 f 1.00 -.99 6.38 17.93 15.7
13.37 11.26 11.89 11.50 COL Coles Grp.................... 11.89 +36 29144 11.86 11.89 - - - - - - 5.30 3.65 4.83 4.74 RRL Regis Res.................... 4.82 +9 21719 4.81 4.82 16.00 f 2.16 .61 3.32 34.60 13.9
7.35 4.95 6.18 6.03 CKF Collins Foods................ 6.08 +2 1879 6.08 6.10 18.00 f 1.97 -.88 2.96 35.45 17.2
81.19 65.23 72.28 71.60 CBA C’wlth Bank of Aust......... 71.92 +26 25117 71.91 71.95 431.00 f 1.24 33.10 5.99 534.31 13.5 6.38 3.792 4.45 4.32 RWC Reliance Worldwide ........ 4.34 -2 28178 4.33 4.34 6.50 f 1.89 .13 1.50 12.30 35.3
20.80 15.71 17.47 17.12 CPU Computershare ............. 17.40 +15 7798 17.38 17.40 40.00 f 1.87 -2.91 2.30 74.64 23.3 16.23 10.87 15.93 15.80 RMD ResMed Inc.................. 15.86 -6 6611 15.85 15.86 13.53 2.21 - .85 29.91 53.0
.505 .292 .46 .435 COE Cooper Energy .............. .445 -.5 16001 .445 .455 - - .28 - 1.80 24.7 1.44 .91 1.165 1.14 RSG Resolute Min ................ 1.15 - 42293 1.15 1.155 2.00 4.42 .96 1.74 8.85 13.0
33.87 19.20 22.96 22.42 CTD Corporate Travel ............ 22.76 -20 1232 22.75 22.76 36.00 p 2.01 3.33 1.58 72.40 31.4 1.57 1.245 1.335 1.295 RIC Ridley ........................ 1.315 +1.5 1231 1.305 1.32 4.25 f 1.34 .59 3.23 5.70 23.1
9.04 4.40 4.92 4.70 CGC Costa Grp.................... 4.85 +21 75106 4.85 4.86 13.50 f 2.67 .70 2.78 36.04 13.5 87.09 69.41 79.98 78.84 RIO Rio Tinto ..................... 79.40 -25 9063 79.39 79.42 399.37 f 1.83 30.06 5.03 729.92 10.9
23.99 14.58 20.36 19.80 CCP Credit Corp Grp ............. 19.93 -21 725 19.93 19.97 67.00 f 2.02 5.99 3.36 135.10 14.8 2.309 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.22 +1 1236 2.20 2.22 10.23 1.38 1.06 4.61 14.13 15.7
1.152 .934 1.01 .987 CMW Cromwell Prop .............. 1.00 +.5 27927 1.00 1.005 7.79 1.40 .96 7.79 10.88 9.2 10.04 6.07 6.64 6.505 SFR Sandfire Res................ 6.56 +6 3739 6.54 6.56 27.00 f 2.88 3.36 4.12 77.85 8.4
14.59 11.43 12.17 11.96 CWN Crown Resorts .............. 12.01 -6 5723 12.00 12.02 60.00 p 1.35 5.26 5.00 81.16 14.8 7.48 4.735 5.86 5.75 STO Santos ....................... 5.83 -1 29119 5.82 5.83 4.76 f 3.43 - .82 16.31 35.7
232.69 138.92 195.85 192.43 CSL CSL .......................... 194.38 -82 3937 194.30 194.38 228.31 2.26 6.81 1.17 517.12 37.6 3.23 1.385 3.04 2.935 SAR Saracen Min ................. 3.00 +4 31370 2.99 3.00 - - .47 - 9.29 32.3
5.905 2.62 2.83 2.74 CSR CSR .......................... 2.76 -6 26557 2.76 2.77 26.50 f .72 2.15 9.60 19.20 14.4 2.74 2.155 2.60 2.535 SCP SCA Prop Grp ............... 2.54 -4 19793 2.54 2.55 14.35 1.64 2.30 5.65 23.50 10.8
6.36 3.10 3.33 3.255 CYB CYBG ........................ 3.27 -1 41377 3.27 3.28 5.47 - 4.75 1.67 -35.69 - 4.535 3.70 4.13 4.04 SCG Scentre Grp ................. 4.08 +1 53653 4.08 4.09 21.95 3.66 4.41 5.38 80.36 5.1
3.20 1.955 2.54 2.45 DCN Dacian Gold ................ 2.47 -3 2432 2.47 2.48 - - - - -2.60 - 4.50 3.69 4.10 4.07 SLK SEALINK Travel Grp ........ 4.07 -12 44 4.07 4.18 14.50 f 1.33 1.01 3.56 19.30 21.1
11.46 8.985 11.06 10.93 DXS DEXUS....................... 10.98 +2 14107 10.98 10.99 51.30 3.31 9.64 4.67 169.95 6.5 22.94 16.27 17.32 17.03 SEK Seek.......................... 17.13 -5 2846 17.12 17.13 46.00 f .33 -2.61 2.69 15.20 112.7
3.64 2.13 2.30 2.21 DHG Domain Hldgs Aus .......... 2.23 +2 9053 2.22 2.24 -p - -.35 - -1.55 - 7.49 4.45 6.44 6.28 SHV Select Harvests ............. 6.41 +9 1719 6.39 6.41 12.00 f 1.93 3.34 1.87 23.20 27.6
57.80 38.10 42.79 41.97 DMP Domino’s Pizza.............. 42.55 +3 1535 42.55 42.56 107.80 p 1.29 -5.70 2.53 139.40 30.5 .535 .262 .31 .297 SXY Senex Energy ............... .30 -.5 10081 .295 .30 - - .24 - -6.50 -
7.98 5.955 7.08 6.92 DOW Downer EDI.................. 7.01 +5 12438 7.00 7.01 27.00 p .45 .26 3.85 12.09 58.0 6.00 2.55 3.02 3.00 SRV Servcorp..................... 3.00 - 252 3.00 3.01 26.00 p .38 2.43 8.67 10.00 30.0
8.20 6.31 6.69 6.55 DLX DuluxGroup ................. 6.58 +6 9841 6.57 6.58 28.00 f 1.41 .54 4.26 39.40 16.7 1.885 1.115 1.795 1.76 SSM Service Stream.............. 1.78 +2 2102 1.78 1.785 7.50 f 1.51 .16 4.21 11.29 15.8
4.00 1.657 2.46 2.38 ECX Eclipx Grp................... 2.40 - 7907 2.39 2.41 16.00 f 1.24 .33 6.67 19.80 12.1 23.875 13.17 15.42 15.10 SVW Seven Grp ................... 15.13 -30 5962 15.13 15.14 42.00 f 3.21 - 2.78 135.02 11.2
9.47 6.16 7.21 6.975 ELD Elders ........................ 6.99 -5 4012 6.99 7.01 18.00 f 3.44 .86 2.58 62.00 11.3 1.11 .47 .56 .535 SWM Seven West Media .......... .555 +2.5 25222 .55 .555 -f - - - 8.90 6.2
4.05 1.86 2.36 2.26 EHL Emeco ....................... 2.34 +8 10781 2.34 2.35 - - .50 - 4.30 54.4 4.49 2.69 2.99 2.79 SGF SG Fleet Grp................. 2.94 +3 684 2.79 3.00 18.73 f 1.41 -.66 6.37 26.38 11.1
2.00 1.055 1.495 1.45 EML EML Payments.............. 1.49 -.5 547 1.47 1.49 - - .26 - .90 165.6 .985 .405 .595 .57 SIG Sigma Health................ .585 - 35607 .58 .585 4.00 f 1.05 .35 6.84 4.20 13.9
1.855 1.255 1.64 1.605 EPW ERM Power.................. 1.625 +1 970 1.625 1.63 7.50 f - .58 4.62 -32.86 - 17.94 9.61 10.21 9.93 SGM Sims Metal Mgmt ........... 9.93 -18 10444 9.93 9.94 53.00 f 1.91 9.82 5.34 101.10 9.8
3.70 2.03 2.27 2.195 EHE Estia Health.................. 2.25 +3 5940 2.24 2.26 15.80 f 1.00 -.64 7.02 15.80 14.2 3.97 3.21 3.45 3.41 SKC SkyCity Entertain ........... 3.42 +2 3019 3.42 3.43 18.47 1.26 .44 5.40 23.20 14.7
3.91 2.605 3.81 3.705 EVN Evolution Min................ 3.77 +2 64991 3.76 3.77 7.50 f 2.08 1.35 1.99 15.57 24.2 13.35 8.39 9.17 8.95 SIQ Smartgrp .................... 9.09 +7 4488 9.08 9.09 39.00 f 1.12 -.31 4.29 43.67 20.8
.14 .064 .075 .07 FAR FAR .......................... .07 -.4 80522 .07 .071 - - - - -.59 - 27.00 21.26 21.95 21.56 SHL Sonic Healthcare............ 21.64 -31 11930 21.60 21.65 81.00 p 1.39 3.39 3.74 112.60 19.2
15.07 11.18 13.11 12.845 FPH Fisher & Paykel Hlth ........ 13.03 +27 2870 13.03 13.04 20.72 1.63 1.10 1.59 33.79 38.6 31.87 16.38 26.16 25.90 SOL Soul Pattinson WH.......... 26.05 -11 2825 26.04 26.05 56.00 f 1.99 13.46 2.15 111.47 23.4
6.996 4.255 4.74 4.67 FBU Fletcher Bld.................. 4.71 +6 3728 4.70 4.71 - - 2.61 - -23.39 - 4.28 3.00 3.48 3.385 S32 South32...................... 3.40 - 103696 3.40 3.41 14.16 f 2.47 2.77 4.16 34.91 9.7
2.34 1.26 ▼ 1.315 1.26 FXL FlexiGroup................... 1.285 -3.5 5284 1.275 1.285 7.70 f - .78 5.99 -2.80 - 2.50 2.125 2.37 2.33 SKI Spark Infrastructure ........ 2.34 -1 20499 2.34 2.35 15.62 .37 1.87 6.68 5.82 40.2
70.53 41.19 44.13 42.75 FLT Flight Centre Travel ......... 43.24 -61 2611 43.23 43.24 167.00 f 1.56 9.32 3.86 260.50 16.6 4.14 3.10 3.94 3.905 SPK Spark New Zealand......... 3.91 -3 5908 3.90 3.91 19.47 .99 .17 4.98 19.26 20.3
5.46 3.515 4.605 4.49 FMG Fortescue Metals Grp ...... 4.52 -6 103857 4.52 4.53 23.00 f 1.66 4.22 5.09 38.15 11.8 6.83 2.73 3.18 3.03 SDA SpeedCast Intl .............. 3.08 +4 9842 3.07 3.09 7.20 f .89 -1.83 2.34 6.40 48.1
7.00 4.33 5.00 4.89 FNP Freedom Food .............. 5.00 +10 537 4.95 5.00 5.00 p 1.20 1.72 1.00 5.98 83.6 5.28 3.27 4.79 4.62 SBM St Barbara ................... 4.69 -5 28633 4.69 4.70 12.00 f 3.69 1.29 2.56 44.26 10.6
3.50 1.88 2.80 2.74 GEM G8 Education............... 2.78 +1 11006 2.77 2.78 20.50 f .81 -.54 7.37 16.64 16.7 1.67 .87 1.16 1.08 SPL Starpharma.................. 1.10 -5.5 5456 1.09 1.10 - - .14 - -2.78 -
4.44 2.02 2.27 2.21 GXY Galaxy Res .................. 2.24 +2 8992 2.23 2.24 - - .50 - 6.13 36.5 3.14 2.33 2.89 2.79 SDF Steadfast Grp ............... 2.80 +1 20584 2.79 2.81 7.50 f 1.32 .15 2.68 9.87 28.4
1.38 1.115 1.35 1.325 GDI GDI Prop Grp................ 1.335 - 7062 1.325 1.34 7.75 1.79 1.18 5.81 13.88 9.6 1.425 .96 1.04 1.02 SXL Sthn Cross Media........... 1.035 +1.5 6729 1.03 1.035 7.75 f .02 - 7.49 .19 544.7
2.99 2.05 2.21 2.14 GMA Genworth Mortg Ins ........ 2.21 +9 3529 2.18 2.21 20.00 f 1.06 3.93 9.05 21.20 10.4
.85 .59 .652 .64 GOR Gold Road Res .............. .65 -.5 6511 .64 .65 - - - - -.63 - 4.36 3.44 3.71 3.64 SGP Stockland.................... 3.65 - 28653 3.64 3.65 27.00 1.57 4.18 7.40 42.30 8.6
11.49 ▲ 7.57 11.49 11.26 GMG Goodman Grp............... 11.31 -6 24770 11.31 11.32 29.25 2.09 4.64 2.59 61.10 18.5 15.96 12.12 ▼ 12.27 12.12 SUN Suncorp Grp................. 12.15 -5 21511 12.15 12.16 73.00 f 1.13 6.39 6.01 82.17 14.8
5.745 4.59 5.54 5.46 GPT GPT Grp ..................... 5.49 +1 20263 5.48 5.49 25.46 2.71 5.31 4.64 69.00 8.0 1.05 .29 .435 .415 SEA Sundance Energy ........... .42 -.5 12577 .42 .425 - - - - -45.50 -
9.80 7.17 9.01 8.885 GNC GrainCorp ................... 8.94 +4 2576 8.93 8.94 16.00 f 1.93 6.46 1.79 30.80 29.0 10.44 6.35 ▼ 6.48 6.35 SUL Super Retail Grp ............ 6.38 -6 7789 6.38 6.39 49.00 f 1.33 -.08 7.68 65.00 9.8
6.49 3.575 5.47 5.44 GXL Greencross .................. 5.46 +1 2709 5.43 5.46 15.50 f 1.13 -.76 2.84 17.52 31.2 2.60 1.40 1.50 1.455 SLC Superloop ................... 1.49 +3 3688 1.485 1.50 -f - .48 - 3.19 46.7
3.92 3.08 3.73 3.67 GOZ Growthpoint Prop........... 3.71 +4 4668 3.70 3.71 22.60 2.37 3.19 6.09 53.50 6.9 7.62 6.24 6.67 6.61 SYD Sydney Airport .............. 6.65 +4 33789 6.65 6.66 37.50 .42 3.12 5.64 15.84 42.0
15.55 11.09 11.88 11.62 GUD GUD Hldgs .................. 11.72 +1 1302 11.68 11.72 52.00 f 2.27 .35 4.44 118.20 9.9 4.67 1.36 1.825 1.745 SYR Syrah Res.................... 1.79 +7 10112 1.785 1.79 - - - - -6.22 -
3.94 2.49 2.92 2.795 GWA GWA Grp .................... 2.84 -3 5617 2.83 2.84 18.00 f 1.14 .18 6.34 20.60 13.8 5.36 4.09 4.65 4.57 TAH Tabcorp Hldgs ............. 4.63 +2 50325 4.62 4.63 21.00 f .09 -2.12 4.54 1.90 243.7
4.80 2.89 3.58 3.495 HSN Hansen Tech................ 3.53 - 647 3.51 3.53 6.00 f 2.47 -.01 1.70 14.80 23.9 4.67 3.44 4.58 4.53 TGR Tassal Grp ................... 4.54 -1 6971 4.53 4.55 16.00 f 2.07 2.75 3.52 33.13 13.7
4.542 2.99 3.25 3.20 HVN Harvey Norman ............. 3.21 -3 21514 3.21 3.22 30.00 f 1.12 .03 9.35 33.71 9.5 6.555 4.11 6.48 6.37 TNE Technology One............. 6.45 +2 5359 6.45 6.46 9.02 p 1.79 .43 1.40 16.14 40.0
3.956 2.19 2.79 2.70 HLS Healius....................... 2.73 -3 12329 2.72 2.74 10.60 f .16 -1.41 3.88 1.70 160.6 3.70 2.60 2.98 2.90 TLS Telstra Corp ................. 2.92 -1 282005 2.92 2.93 15.00 f 2.00 .49 5.14 30.00 9.7
2.59 1.71 2.305 2.27 HSO Healthscope................. 2.29 +3 31474 2.28 2.29 6.70 .78 .34 2.93 5.20 44.0 13.78 7.09 10.87 10.645 A2M The A2 Milk Company ...... 10.79 +8 15692 10.79 10.80 - - .67 - 24.76 43.6
3.34 2.74 3.07 3.06 HPI Hotel Prop Inv ............... 3.06 -1 315 3.05 3.07 19.60 1.69 2.79 6.41 33.15 9.2 6.395 4.25 4.59 4.49 SGR The Star Entertain........... 4.50 -8 8204 4.50 4.51 20.50 f .85 2.10 4.56 17.50 25.7
2.326 1.145 1.68 1.635 HT1 HT&E ......................... 1.65 +2.5 1496 1.645 1.655 7.00 f - .42 4.24 -34.49 - 9.65 5.03 6.68 6.45 TPM TPG Telecom ................ 6.55 +6 5658 6.54 6.55 4.00 f 10.70 -1.21 .61 42.80 15.3
15.40 9.18 12.64 12.12 HUB HUB24 ....................... 12.27 +6 391 12.27 12.30 - - .42 - 12.27 100.0 6.11 3.92 6.02 5.97 TME Trade Me Grp................ 5.99 - 4349 5.99 6.00 18.06 1.24 -.17 3.02 22.32 26.8
11.44 5.65 10.68 10.445 IEL IDP Education.............. 10.58 +6 3951 10.57 10.58 15.00 p 1.37 -.15 1.42 20.59 51.4 12.216 10.62 11.87 11.77 TCL Transurban Grp ............. 11.81 +3 37327 11.81 11.82 57.00 p .40 2.83 4.83 22.70 52.0
12.20 7.02 7.67 7.52 ILU Iluka Res ..................... 7.57 - 5188 7.56 7.57 35.00 f .24 1.80 4.62 8.50 89.1 20.20 13.38 14.88 14.30 TWE Treasury Wine ............... 14.40 -45 30942 14.39 14.40 32.00 f 1.55 3.29 2.22 49.70 29.0
1.40 .925 1.07 1.04 IMD Imdex ........................ 1.045 -1 2312 1.04 1.055 -f - .34 - 5.73 18.2 15.17 10.65 11.47 11.31 URW Unibail Rodamco Wfld.... 11.35 -13 5125 11.33 11.35 - - - - 47.66 23.8
3.33 2.23 3.00 2.92 IMF IMF Bentham................ 2.95 -6 1005 2.93 2.95 3.00 f - .27 1.02 -6.40 - 2.835 2.36 2.69 2.64 VCX Vicinity Centres ............ 2.65 - 50084 2.64 2.65 16.15 1.94 2.97 6.09 31.31 8.5
4.28 3.175 3.52 3.465 IPL Incitec Pivot ................. 3.47 -2 24760 3.47 3.48 10.70 p 1.17 1.04 3.08 12.50 27.8 2.75 1.55 1.772 1.745 VLW Villa World ................... 1.765 - 3193 1.76 1.77 18.50 f 1.86 2.44 10.48 34.40 5.1
5.735 3.56 4.07 3.925 IGO Independence Grp.......... 3.95 -6 18537 3.94 3.95 3.00 f 2.99 3.03 .76 8.98 44.0 3.987 1.73 3.00 2.87 VRL Village Roadshow........... 2.98 +12 3061 2.96 2.98 -f - .80 - .14 2128.6
2.80 2.45 2.71 2.67 IDR Industria REIT ............... 2.68 -1 504 2.68 2.70 16.80 1.76 2.70 6.27 29.56 9.1 5.93 4.21 4.43 4.30 VRT Virtus Health................. 4.34 - 560 4.32 4.35 26.00 f 1.47 -2.26 5.99 38.26 11.3
.75 .41 .46 .445 IFN Infigen Energy ............... .455 -.5 15236 .45 .455 - - .48 - 4.80 9.5 2.51 1.66 1.87 1.82 VEA Viva Energy Grp ............. 1.83 - 33871 1.83 1.835 - - - - - -
1.39 .765 1.23 1.215 IFM Infomedia.................... 1.225 - 726 1.21 1.225 1.70 f 2.45 .03 1.39 4.16 29.4 2.31 1.94 2.28 2.25 VVR Viva Energy Reit............. 2.27 +1 6942 2.26 2.27 13.20 1.87 2.20 5.81 24.69 9.2
3.22 2.60 2.96 2.92 INA Ingenia Grp .................. 2.94 - 1028 2.94 2.95 10.75 1.53 2.57 3.66 16.50 17.8 3.62 2.11 3.285 3.19 VOC Vocus Grp ................... 3.20 -2 15604 3.20 3.21 -f - .39 - 9.81 32.6
4.48 3.061 4.20 4.08 ING Inghams Grp ................ 4.10 -5 9920 4.09 4.11 -f - .70 - 30.81 13.3 4.89 2.82 3.39 3.23 WGN Wagners Hld Co............ 3.25 +2 533 3.25 3.30 -f - .37 - 17.10 19.0
8.651 6.53 7.09 7.02 IAG Insurance Aust Grp ......... 7.03 -1 24653 7.03 7.05 33.86 f 1.18 1.46 4.82 39.91 17.6 17.735 9.199 11.67 11.41 WEB Webjet ....................... 11.57 +6 2550 11.57 11.59 20.00 f 1.80 1.18 1.73 36.02 32.1
4.12 1.48 2.20 2.14 IRI Integrated Research........ 2.18 +3 2373 2.18 2.20 6.50 f 1.72 .21 2.98 11.19 19.5 2.06 1.32 1.585 1.56 WBA Webster...................... 1.56 -2 794 1.56 1.615 3.00 f 2.53 .86 1.92 7.60 20.5
16.06 10.10 10.81 10.66 IVC InvoCare ..................... 10.76 +13 2875 10.76 10.77 45.00 f 1.55 .43 4.18 69.90 15.4
.525 .145 .21 .185 INR ioneer ........................ .20 +2 13385 .195 .20 - - - - -.21 - 37.694 28.779 31.60 30.82 WES Wesfarmers.................. 31.26 -69 38528 31.26 31.28 223.00 f .47 4.33 7.13 105.84 29.5
11.36 4.195 5.48 5.29 IFL IOOF Hldgs .................. 5.41 +12 16524 5.40 5.42 54.00 f .49 1.60 9.98 26.40 20.5 3.93 1.835 2.15 2.07 WSA Western Areas............... 2.09 +3 14139 2.09 2.10 2.00 f 2.17 1.83 .96 4.34 48.2
6.13 3.22 5.61 5.47 IPH IPH ........................... 5.56 +7 3011 5.55 5.56 22.50 p .92 .09 4.05 20.79 26.7 1.855 .80 .93 .90 WGX Westgold Res ............... .91 -2 2701 .91 .915 - - 1.12 - -.34 -
14.20 9.17 11.575 11.08 IRE IRESS ........................ 11.54 +4 1455 11.54 11.56 44.00 p .83 -.88 3.81 36.64 31.5 31.72 23.30 25.82 25.60 WBC Westpac Banking ........... 25.74 +13 33746 25.72 25.74 188.00 f 1.26 15.39 7.30 237.50 10.8
2.35 1.955 2.15 2.13 IGL IVE Grp....................... 2.13 - 1855 2.13 2.15 15.50 f 1.16 .20 7.28 18.00 11.8 5.95 4.04 4.47 4.24 WHC Whitehaven Coal............ 4.30 -16 83288 4.29 4.30 27.00 1.97 3.38 6.28 53.20 8.1
24.19 14.38 15.41 15.01 JHX James Hardie Ind .......... 15.07 -26 13681 15.06 15.07 42.43 1.35 1.74 2.82 57.18 26.4 25.00 9.18 19.14 18.36 WTC Wisetech Global ............ 19.11 -2 3941 19.10 19.11 2.70 f 5.15 -.03 .14 13.90 137.5
51.96 26.96 29.855 29.31 JHG Janus Henderson ........... 29.45 -25 2060 29.45 29.47 186.71 3.40 1.60 6.34 634.37 4.6 39.38 28.38 33.30 32.92 WPL Woodside Pet ............... 33.08 -18 14600 33.08 33.09 135.41 f 1.17 24.84 4.09 158.40 20.9
2.12 1.07 1.125 1.105 JHC Japara Healthcare .......... 1.105 -1.5 2676 1.105 1.115 7.75 p 1.13 .16 7.01 8.78 12.6 31.48 26.16 29.90 29.63 WOW Woolworths Grp............. 29.71 +7 24196 29.71 29.73 93.00 f 1.43 3.06 3.13 132.60 22.4
29.47 20.30 21.49 21.12 JBH JB Hi-Fi ...................... 21.26 -32 4898 21.25 21.26 132.00 f 1.54 .73 6.21 203.09 10.5 20.028 10.72 13.38 13.06 WOR WorleyParsons.............. 13.10 -29 18294 13.10 13.11 25.00 .93 -.25 1.91 23.30 56.2
.43 .23 .25 .24 JMS Jupiter Mines................ .245 - 12047 .24 .25 - - .27 - 5.56 4.4 1.085 .46 .54 .52 WPP WPP AuNZ .................. .52 -1.5 1863 .515 .53 6.50 f 1.20 -.48 12.50 7.80 6.7
1.48 .775 .89 .85 KAR Karoon Energy ............. .86 -3.5 1446 .86 .865 - - - - -74.03 - 52.57 29.36 42.68 41.59 XRO Xero.......................... 42.00 -66 2465 41.99 42.00 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.22 6.22 ONT 1300 Smiles ................ 6.22 -23 2 6.20 6.40 24.00 f 1.34 .42 3.86 32.20 19.3 14.35 .70 .78.75 ...... BLA Blue Sky Alt Invest .75 -2.5 921 .74 .76 -f - 1.97 - -99.18 -
.54 .205 .28 .275 14D 1414 Degrees............... .275 - 361 .275 .29 - - - - - - .098 .04 .057 .056 BCT Bluechiip .................... .056 +.1 1752 .055 .057 - - - - -.64 -
.295 .07 - - 14DO opt aug20 .................. .07 - - .09 - - - - - - - .53 .155 .195 .185 BLG BluGlass .................... .185 -.5 1119 .185 .20 - - .04 - -.99 -
.058 .026 - - 1ST 1st Grp ...................... .028 - - .024 .03 - - -.01 - -2.24 - .015 .002 .005 .004 BLY Boart Longyear ............. .005 - 4966 .004 .005 - - -.03 - 9.64 .1
.007 .001 - - T3D 333D......................... .002 - - .001 .002 - - - - -.29 - .007 .001 - - BLYO war sep24 .................. .001 - - .001 .002 - - - - - -
1.09 .915 1.04 1.03 TGP 360 Capital Grp............. 1.03 - 522 1.03 1.04 6.00 1.30 .97 5.83 7.80 13.2 .715 .33 .43 .43 BDA Bod Australia ............... .43 -1.5 97 .43 .44 - - .05 - -7.18 -
1.32 1.15 - - TOT 360 Capital Total Re........ 1.22 - - 1.20 1.22 10.50 .35 1.19 8.61 3.70 33.0 .305 .29 - - BAH Bojun Agriculture........... .295 - - - .29 - - .59 - 7.64 3.9
1.76 1.02 - - 3PL 3P Learning ................. 1.185 - - 1.10 1.19 -f - - - -13.42 - .27 .135 .175 .165 BOL Boom Logistics............. .175 +.5 2305 .165 .175 - - - - -.33 -
.13 .036 .068 .063 4DS 4DS Memory ............... .063 -.4 68214 .062 .063 - - - - -.60 - 8.22 4.66 5.055 4.90 BLD Boral......................... 4.93 -10 38232 4.92 4.93 26.50 p 1.42 1.99 5.38 37.62 13.1
.85 .375 .555 .55 5GN 5G Nets ..................... .55 +2.5 68 .53 .54 - - .03 - -.98 - .21 .067 .076 .073 BOT Botanix Pharma ............ .073 - 5463 .073 .074 - - .02 - -2.26 -
.071 .032 .035 .034 8CO 8common .................. .034 -.1 2624 .03 .035 - - - - -1.00 - .66 .235 - - BHL Boyuan ...................... .25 - - .19 .25 - - .15 - .92 27.2
.022 .015 - - 8COO opt feb20 ................... .02 - - - .012 - - - - - - .003 .001 .001 .001 BPH BPH Energy ................. .001 - 13990 .001 .002 - - - - -.20 -
1.62 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .49 - - .18 - -3.80 - .24 .087 .09 .088 BRN Brainchip.................... .088 - 8692 .088 .09 - - .02 - -2.34 -
.075 .012 ▼ .017 .012 9SP 9 Spokes Int................ .015 -.3 9534 .014 .016 - - - - -2.57 - 11.75 8.58 10.62 10.43 BXB Brambles.................... 10.51 -2 16594 10.50 10.52 29.00 p 2.19 1.82 2.76 63.59 16.5
.29 .049 .15 .14 NNW 99 Wuxian................... .15 - 3225 .145 .15 - - .04 - -.14 - 4.76 1.875 4.30 4.13 BVS Bravura Solution ........... 4.21 -5 8579 4.20 4.21 - - -.01 - 13.00 32.4
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 14.175 10.13 10.61 10.44 BRG Breville Grp ................. 10.50 -10 1287 10.48 10.51 33.00 p 1.36 1.31 3.14 45.00 23.3
2.72 1.62 2.08 2.02 A2B A2B Aust .................... 2.08 -2 468 2.03 2.10 8.00 f - .86 3.85 -1.84 - 17.69 13.91 16.70 16.27 BKW Brickworks.................. 16.30 -37 1831 16.29 16.31 54.00 f 2.18 .12 3.31 117.50 13.9
3.975 3.12 3.38 3.32 ABP Abacus Prop Grp ........... 3.32 -2 6011 3.32 3.33 18.25 2.31 3.18 5.50 42.18 7.9 .54 .445 - - BBL Brisbane Broncos .......... .49 - - .46 .50 .75 f 3.33 .23 1.53 2.50 19.6
.485 .17 - - ABT Abundant Produce ......... .20 - - .175 .20 - - .07 - -4.00 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.505 .33 .385 .38 AKG Academies A’asia .......... .38 -1 50 .38 .395 1.50 f 2.20 .03 3.95 3.30 11.5 .24 .031 ▼ .037 .031 BEE Broo ......................... .033 - 6292 .032 .035 - - - - -.69 -
1.71 .83 1.245 1.21 AX1 Accent Grp.................. 1.21 -3.5 14841 1.21 1.225 6.75 f 1.22 .09 5.58 8.23 14.7 .39 .20 - - BSA BSA.......................... .25 - - .245 .26 .50 f .74 .05 2.00 .37 67.6
.565 .008 .49 .45 ACF Acrow Formwork ........... .49 +2.5 2121 .445 .495 .50 38.56 - 1.02 19.28 2.5 .23 .13 - - BTC BTC Health.................. .14 - - .075 .15 - - .02 - -1.14 -
.32 .14 .19 .185 ACR Acrux ........................ .19 +.5 2483 .185 .19 -f - .18 - -8.52 - 1.055 .355 .445 .435 BUB Bubs Aust ................... .44 +.5 4706 .435 .44 - - - - -19.82 -
.066 .039 .049 .048 ACW Actinogen Medical ......... .049 - 13388 .049 .05 - - .01 - -.88 - .24 .082 .105 .097 BUD Buddy Platform............. .105 +1 25382 .10 .105 - - .02 - -1.29 -
.028 .004 .005 .005 ACWOB opt mar19 .................. .005 -.1 5000 .004 .006 - - - - - - .365 .23 - - BUG Buderim Grp ................ .24 - - .24 .25 - - .40 - -21.40 -
2.50 .60 .675 .655 ADA Adacel Tech................. .675 +2 334 .655 .675 4.50 2.36 .29 6.67 10.64 6.3 .125 .035 - - BIQ BuildingIQ................... .04 - - .039 .043 - - - - -2.45 -
2.71 1.525 1.835 1.725 ADH Adairs........................ 1.74 -3.5 2310 1.74 1.745 13.50 f 1.36 .06 7.76 18.40 9.5 3.76 2.87 3.73 3.66 BWP BWP Tr ...................... 3.67 - 8725 3.67 3.68 17.96 1.59 2.85 4.89 28.50 12.9
.40 .22 - - 1AD AdAlta ....................... .24 - - .23 .30 - - .04 - -3.81 - 7.95 1.345 1.40 1.36 BWX BWX ......................... 1.39 +4.5 7700 1.385 1.405 7.45 f 2.28 .06 5.36 17.00 8.2
.014 .006 - - AAU Adcorp Aust ................ .007 - - .007 .01 - - -.02 - -1.16 - .995 .62 .76 .76 CXL Calix......................... .76 -2 15 .76 .78 - - - - - -
7.07 4.17 4.45 4.34 ABC Adelaide Brighton .......... 4.39 +4 31260 4.39 4.40 21.00 f 1.44 1.43 4.78 30.30 14.5 3.88 1.70 2.15 2.09 CAN Cann Grp.................... 2.10 +5 398 2.10 2.12 - - .62 - -3.80 -
.20 .032 .04 .04 ADR Adherium.................... .04 - 280 .034 .037 - - .07 - -5.40 - .30 .105 .145 .145 CP1 CannPal Animal ............ .145 - 102 .14 .15 - - .05 - -2.02 -
.40 .047 .057 .057 AHZ ADMEDUS .................. .057 - 666 .057 .059 - - .02 - -6.12 - 2.50 .22 1.535 1.50 CAG Cape Range ................ 1.50 - 71 1.45 1.54 - - - - -.05 -
.029 .017 - - AHZO opt dec21 .................. .026 - - .028 .035 - - - - - - .34 .225 .265 .255 CAJ Capitol Health .............. .265 - 4168 .255 .265 .80 f - .03 3.02 -1.36 -
.06 .02 .04 .039 ADJ Adslot ....................... .04 +.1 1630 .04 .041 - - - - -.91 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .037 - - .09 - -.40 -
.064 .002 .017 .016 ABV Adv Braking Tech........... .017 -.2 1305 .017 .019 - - .01 - -.70 - .724 .265 .28 .28 CG1 Carbonxt Grp ............... .28 +.5 100 .28 .37 - - - - - -
1.35 .450 1.25 1.18 ANO Advance Nanotek .......... 1.24 +8.5 700 1.215 1.22 - - .08 - 5.29 23.4 .047 .019 .038 .035 CDX CardieX...................... .035 -.2 7030 .035 .036 - - .01 - -1.00 -
.80 .65 - - ASW Advanced Share Reg ...... .66 - - .70 .75 4.20 f 1.27 .17 6.36 5.35 12.3 .024 .005 .023 .023 CDXO opt nov21 .................. .023 - 215 .017 .023 - - - - - -
.178 .033 .115 .11 AV1 Adveritas .................... .11 - 386 .11 .115 - - .04 - -9.35 - 1.482 .905 .985 .95 CDD Cardno ...................... .95 -3 282 .95 .98 -f - .47 - -2.97 -
.06 .02 .046 .043 AV1O opt oct21 ................... .043 -1.7 2333 .045 .059 - - - - - - 8.39 7.02 7.17 7.15 CDP Carindale Prop.............. 7.16 - 249 7.03 7.16 38.20 1.01 8.14 5.34 38.56 18.6
.065 .04 - - AER Aeeris........................ .065 - - .065 .072 - - - - .09 72.2 .044 .003 .004 .004 CCE Carnegie Cln Energy ....... .004 - 16394 .003 .004 - - - - -2.39 -
.28 .12 - - AEI Aeris Environmental........ .15 - - .15 .16 - - - - -2.05 - 16.45 10.56 11.70 11.41 CAR Carsales.com............... 11.50 +14 5840 11.49 11.50 44.20 f 1.73 -1.33 3.84 76.30 15.1
2.41 1.975 - - AFP AFT Pharmaceuticals ...... 1.975 - - 1.85 - - - .04 - -9.71 - .411 .225 .27 .255 CCV Cash Converters ........... .255 -.5 1222 .255 .26 -f - .30 - 4.55 5.6
23.00 5.26 13.63 12.86 APT Afterpay Touch ............. 13.05 -48 9292 13.04 13.05 - - .51 - -4.00 - 2.06 .73 .80 .79 CAT Catapult Grp Int ............ .79 - 906 .79 .795 - - .15 - -10.00 -
24.02 17.44 21.35 21.14 AGL AGL Energy ................. 21.20 +4 10899 21.19 21.21 117.00 p 2.07 7.81 5.52 242.00 8.8 .039 .009 .011 .011 CT1 CCP Tech ................... .011 -.1 1020 .011 .013 - - - - -.89 -
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .089 - - .11 - .59 7.1 6.64 4.52 4.87 4.58 CWP Cedar Woods Prop......... 4.68 +8 484 4.61 4.68 30.00 f 1.80 4.44 6.41 53.90 8.7
.037 .008 - - AHL AHALife Hldgs .............. .015 - - .011 .013 - - .01 - -.70 - .57 .24 .30 .265 CDY Cellmid ...................... .265 -3.5 176 .285 .30 - - - - -6.74 -
1.895 1.505 1.58 1.58 APW AIMS Prop Sec Fund....... 1.58 +2.5 3 1.555 1.625 2.55 12.33 2.37 1.61 31.43 5.0 .52 .35 - - CLT Cellnet Grp.................. .40 - - .40 .45 1.25 8.56 .32 3.13 10.70 3.7
2.20 .675 .83 .80 AGI Ainsworth Game Tech ..... .80 -2.5 1020 .79 .80 4.00 f 2.50 .93 5.00 10.00 8.0 .57 .096 .12 .11 CAF Centrepoint Alliance ....... .12 +1.5 496 .11 .125 1.20 f - .08 10.00 -4.25 -
3.25 2.40 2.99 2.95 AIZ Air New Zealand............ 2.96 -3 305 2.95 3.00 20.28 1.57 1.64 6.85 31.83 9.3 1.45 1.255 1.28 1.272 CNI Centuria Capital ............ 1.28 - 927 1.255 1.28 8.35 p 2.37 .77 6.52 19.80 6.5
.638 .021 .03 .028 AXP Airxpanders................. .03 -.2 6639 .029 .032 - - .01 - -12.46 - 2.993 2.385 2.75 2.73 CIP Centuria Ind REIT........... 2.74 - 4515 2.72 2.74 18.90 2.15 2.56 6.90 40.60 6.7
.44 .185 .20 .20 AJL AJ Lucas Grp ............... .20 - 705 .195 .20 - - .19 - -2.50 - 2.559 2.194 2.36 2.34 CMA Centuria Metropol.......... 2.34 - 1517 2.34 2.35 17.93 2.09 2.49 7.66 37.40 6.3
.023 .008 .009 .009 ACL Alchemia .................... .009 - 1911 .008 .009 - - .01 - -.12 - .28 .12 - - CFO CFOAM...................... .165 - - .145 .165 - - .04 - -4.58 -
.065 .034 .045 .045 ALC Alcidion Grp................. .045 - 4399 .044 .045 - - - - -.34 - 14.07 9.00 9.40 9.21 CGF Challenger .................. 9.26 +6 17841 9.26 9.27 35.50 f 1.52 4.81 3.83 54.00 17.1
5.825 4.68 4.82 4.75 LEP ALE Prop Grp ............... 4.79 +6 673 4.76 4.79 20.90 1.84 3.17 4.36 38.36 12.5 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.35 4.80 -f - 4.33 - -7.53 -
.342 .096 .11 .105 AJX Alexium Int Grp ............. .11 +.5 893 .11 .115 - - .02 - -1.65 - 1.38 .058 .059 .059 CCA Change Financial........... .059 +.1 1331 .059 .063 - - .02 - -16.78 -
.22 .08 .20 .20 AMT Allegra Orthopaedics ...... .20 - 100 .10 .20 - - .06 - -.64 - .063 .035 - - CWL Chant West ................. .055 - - .052 .06 - - - - -1.50 -
2.54 1.52 2.25 2.13 AQZ Alliance Aviation............ 2.16 -14 418 2.16 2.18 8.80 f 1.67 1.27 4.07 14.72 14.7 3.19 2.56 3.00 2.99 CQE Charter Hall Edu Tr ......... 3.00 - 589 2.98 3.00 15.55 2.61 2.78 5.18 40.51 7.4
9.40 6.31 7.10 6.91 ALQ ALS .......................... 6.96 -5 6864 6.95 6.96 20.00 p 1.48 .20 2.87 29.63 23.5 7.78 5.43 7.59 7.47 CHC Charter Hall Grp ............ 7.50 - 11327 7.50 7.51 32.70 p 1.64 3.82 4.36 53.70 14.0
.083 .028 .03 .029 1AG Alterra ....................... .029 -.2 2000 .029 .032 - - .04 - .24 12.1 4.725 3.61 4.64 4.53 CQR Charter Hall Retail .......... 4.55 -2 7046 4.55 4.56 28.48 1.27 4.22 6.26 36.22 12.6
.755 .175 .31 .29 AGH Althea Grp................... .30 +1 2881 .30 .305 - - - - - - .009 .004 - - CDH ChongHerr Invest .......... .005 - - .005 .006 - - .01 - -.51 -
30.51 13.79 23.46 23.08 ALU Altium........................ 23.39 +22 2719 23.38 23.39 27.00 1.45 1.08 1.15 39.05 59.9 4.73 3.41 4.71 4.51 CNU Chorus ...................... 4.54 +2 1790 4.54 4.55 20.32 .90 1.63 4.48 18.34 24.8
1.235 .82 .895 .86 AMA AMA Grp .................... .89 +1 2891 .875 .89 2.50 f 1.17 -.06 2.81 2.93 30.4 4.498 3.682 4.325 4.27 CLW Charter Hall Long W........ 4.32 +3 3987 4.31 4.32 - - 4.05 - 37.69 11.5
2.25 .70 1.03 1.00 AYS Amaysim Au ................ 1.00 -2 472 1.00 1.005 -f - -.69 - 1.30 76.9 51.67 39.575 44.97 44.22 CIM Cimic Grp ................... 44.56 +13 856 44.48 44.57 145.00 f 1.58 3.11 3.25 228.80 19.5
.19 .12 - - AMO Amber Tech ................. .16 - - .12 .17 - - .29 - -.47 - .092 .011 - - CRO Cirralto ...................... .013 - - .013 .014 - - - - -2.44 -
.16 .07 ▼ .075 .07 AMB Ambition Grp ............... .07 -.8 2200 .002 .075 -f - .18 - -.06 - .024 .014 .018 .017 CNW Cirrus Networks ............ .018 +.1 26795 .018 .019 - - - - .34 5.3
15.37 12.665 13.50 13.33 AMC Amcor ....................... 13.40 +5 25635 13.38 13.41 58.82 1.44 -1.68 4.39 84.70 15.8 1.455 .16 1.00 .95 CCX City Chic Collective ........ 1.00 +4 2347 .99 1.00 -f - .14 - -4.84 -
5.47 2.24 2.55 2.51 AMP AMP ......................... 2.53 -1 51055 2.52 2.53 24.50 p .73 1.30 9.68 18.00 14.1 .82 .45 - - CVL Civmec ...................... .485 - - .39 .49 -f - - - - -
1.35 .125 - - ATX Amplia Therapeutics ....... .14 - - .14 .16 - - .04 - -9.90 - 3.11 1.26 1.37 1.31 CL1 Class ........................ 1.31 -2 2105 1.31 1.33 5.00 f 1.48 .19 3.82 7.39 17.7
.009 .004 .005 .005 ALT Analytica .................... .005 - 5287 .004 .005 - - - - -.08 - 1.30 .92 1.08 1.05 CSS Clean Seas.................. 1.05 -2.5 1238 1.05 1.065 - - .82 - 4.40 23.9
1.785 .375 .45 .45 ANR Anatara LifeSc.............. .45 - 86 .43 .45 - - .17 - -7.00 - 1.69 .365 .425 .402 CLQ Clean TeQ Hldgs............ .42 +.5 4270 .41 .42 - - .33 - -2.57 -
.22 .125 - - AS1 Angel Seafood.............. .135 - - .135 .14 - - - - - - 2.08 1.352 1.79 1.75 CWY Cleanaway Waste .......... 1.78 +3 33151 1.78 1.785 2.50 f 2.24 .10 1.40 5.60 31.8
.12 .025 .098 .095 AB1 Animoca Brands............ .097 -.3 15603 .095 .097 - - .01 - -.79 - 1.845 .785 - - CVW Clearview Wealth........... .90 - - .705 .89 3.00 f 1.44 .65 3.33 4.33 20.8
.035 .03 - - AB1O opt sep20 .................. .03 - - .03 .04 - - - - - - .83 .11 .265 .24 CPV ClearVue Tech .............. .265 +2 1132 .26 .265 - - - - - -
29.64 21.07 22.73 22.36 ANN Ansell ........................ 22.52 +23 3655 22.51 22.52 60.01 7.59 4.82 2.66 455.67 4.9 .55 .46 .475 .475 CIW Clime Invest................. .475 - 5 .475 .49 3.00 f .63 .16 6.32 1.90 25.0
.013 .002 - - ATT Ante Real Estate Tst........ .01 - - - - - - -.02 - -13.63 - 24.10 7.90 22.71 21.80 CUV Clinuvel Pharmac .......... 22.25 +58 815 22.08 22.29 2.00 13.85 .82 .09 27.70 80.3
.024 .01 .018 .017 ADO Anteo Diagnostics.......... .017 -.1 793 .017 .019 - - - - -.31 - 1.81 .61 1.395 1.305 CLV Clover ....................... 1.345 -1 4108 1.34 1.355 1.75 f 2.62 .22 1.30 4.59 29.3
.094 .017 .031 .031 ANP Antisense Therapeut....... .031 +.1 700 .03 .031 - - .01 - -1.20 - 1.55 1.295 1.37 1.37 CMI CMI .......................... 1.37 - 100 1.33 1.42 6.00 f 2.26 1.22 4.38 13.53 10.1
.04 .005 .014 .014 ANPOB opt dec19 .................. .014 +.1 359 .014 .016 - - - - - - .67 .385 .49 .47 CGR CML Grp .................... .49 +1 3768 .47 .49 1.50 f 1.23 .12 3.06 1.85 26.5
30.39 22.98 25.55 25.11 ANZ ANZ Banking Grp........... 25.37 +13 37619 25.36 25.37 160.00 f 1.39 18.47 6.31 221.60 11.4 .295 .10 - - CA8 CoAssets.................... .10 - - .09 .11 - - .06 - 1.09 9.2
8.99 5.66 6.25 6.11 APE AP Eagers................... 6.11 -4 92 6.08 6.18 36.50 f 1.44 2.26 5.97 52.60 11.6 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
10.29 7.59 9.18 9.075 APA APA Grp ..................... 9.09 -3 9655 9.08 9.10 45.50 .51 -.04 5.01 23.30 39.0 10.50 7.98 8.41 8.32 CCL Coca-Cola Amatil .......... 8.36 - 11357 8.35 8.36 47.00 p 1.34 .47 5.62 63.10 13.2
.91 .455 .47 .47 AHX Apiam Animal Health....... .47 - 213 .465 .47 1.60 f 2.01 -.06 3.40 3.21 14.6 221.44 155.22 185.24 182.66 COH Cochlear .................... 184.68 +61 661 184.57 184.68 300.00 f 1.42 4.61 1.62 427.30 43.2
.475 .365 - - APD APN Prop Grp............... .445 - - .435 .445 2.25 f 2.05 .38 5.06 4.62 9.6 3.39 2.08 3.00 2.89 CDA Codan ....................... 3.00 +10 137 2.91 3.00 8.50 f 2.75 .27 2.83 23.40 12.8
2.10 1.00 1.13 1.105 ATL Apollo Tourism.............. 1.105 -.5 583 1.10 1.12 - - .42 - 10.63 10.4 .96 .50 .60 .56 CGS CogState.................... .60 - 161 .56 .61 - - .08 - -.68 -
16.00 7.96 14.12 13.65 APX Appen ....................... 13.90 +9 3767 13.90 13.91 7.00 f 2.78 -.08 .50 19.45 71.5 13.37 11.26 11.89 11.50 COL Coles Grp ................... 11.89 +36 29144 11.86 11.89 - - - - - -
.125 .022 .025 .025 AD1 ApplyDirect ................. .025 - 400 .024 .028 - - .01 - -2.65 - .034 .011 .011 .011 CL8 Collaborate Corp........... .011 -.1 1684 .011 .012 - - - - -.48 -
.055 .02 .055 .055 AQS Aquis Entertain ............. .055 - 150 .046 .055 - - -.09 - -6.35 - 1.695 1.20 1.34 1.325 CLH Collection House ........... 1.335 -.5 848 1.33 1.335 7.80 f 2.46 1.26 5.84 19.20 7.0
23.94 14.55 15.82 15.38 ARB ARB.......................... 15.74 +34 1278 15.71 15.74 37.00 f 1.74 3.50 2.35 64.30 24.5 7.35 4.95 6.18 6.03 CKF Collins Foods ............... 6.08 +2 1879 6.08 6.10 18.00 f 1.97 -.88 2.96 35.45 17.2
.205 .10 .125 .115 AR9 archTIS ...................... .115 - 232 .10 .12 - - - - - - 81.19 65.23 72.28 71.60 CBA C’wlth Bank of Aust ........ 71.92 +26 25117 71.91 71.95 431.00 f 1.24 33.10 5.99 534.31 13.5
1.635 1.38 1.48 1.42 ALG Ardent Leisure .............. 1.47 +4 10214 1.465 1.47 - - - - - - .25 .06 - - CCG CommsChoice ............. .07 - - .02 .08 - - -.01 - -6.71 -
2.68 2.12 2.48 2.44 ARF Arena REIT .................. 2.45 +1 685 2.44 2.46 13.15 1.85 1.97 5.37 24.33 10.1 .72 .32 - - CMP Compumedics.............. .38 - - .36 .39 - - .11 - 1.60 23.8
.78 .62 - - ARA Ariadne Aust ................ .64 - - .61 .65 2.00 p 3.82 .88 3.13 7.64 8.4 20.80 15.71 17.47 17.12 CPU Computershare............. 17.40 +15 7798 17.38 17.40 40.00 f 1.87 -2.91 2.30 74.64 23.3
33.06 20.66 23.22 22.755 ALL Aristocrat Leisure .......... 23.08 -17 16668 23.06 23.08 46.00 f 1.85 -3.39 1.99 85.00 27.2 .029 .002 - - CIO Connected IO............... .003 - - .002 .003 - - - - -.79 -
.42 .20 .23 .20 AWN Arowana Intl................. .20 - 332 .20 .25 .30 f - .16 1.50 -7.20 - .022 ▲ .003 .022 .014 CXZ Connexion Telematics ..... .014 -.3 323463 .014 .015 - - - - .07 20.0
3.72 1.81 1.94 1.87 ARQ ARQ Grp .................... 1.905 -3 1276 1.875 1.905 7.00 f .39 -.76 3.67 2.75 69.3 .13 .085 .10 .099 COG Consolidated Ops Gp...... .10 - 3571 .10 .105 - - .03 - .37 27.0
1.63 .62 .92 .88 AHY Asaleo Care ................. .89 -1 4137 .88 .89 6.00 p - - 6.74 -13.30 - 5.75 ▲ 4.61 5.75 5.75 CEN Contact Energy ............. 5.75 +4 3 5.55 5.78 29.60 .57 4.11 5.15 16.88 34.1
.23 .05 - - AFA ASF Grp ..................... .078 - - .021 .079 - - - - .21 37.1 .70 .31 - - CGA Contango Asset ............ .32 - - .20 .365 - - .28 - 8.80 3.6
.31 .16 - - ASH Ashley Services Grp ....... .27 - - .25 .275 2.50 f 1.33 .15 9.26 3.33 8.1 2.88 2.59 2.86 2.83 CRR Conven Retail REIT ........ 2.86 +4 44 2.83 2.86 - - 2.87 - 20.28 14.1
.13 .05 - - AJJ Asian American Med ....... .13 - - .08 .11 - - .05 - .62 21.0 33.87 19.20 22.96 22.42 CTD Corporate Travel............ 22.76 -20 1232 22.75 22.76 36.00 p 2.01 3.33 1.58 72.40 31.4
1.065 .90 - - APZ Aspen Grp .................. .96 - - .95 .96 4.40 .19 1.19 4.58 .82 117.1 .042 .022 - - COO Corum Grp .................. .026 - - .026 .031 -p - .03 - .10 26.0
.014 .008 - - ASP Aspermont .................. .009 - - .008 .01 - - .03 - -.05 - 9.04 4.40 4.92 4.70 CGC Costa Grp ................... 4.85 +21 75106 4.85 4.86 13.50 f 2.67 .70 2.78 36.04 13.5
.109 .02 - - AO1 AssetOwl.................... .02 - - .005 .022 - - .01 - -5.22 - .78 .47 - - CUP Countplus................... .54 - - .54 .555 1.00 f - .24 1.85 -.16 -
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .001 - - - - - - .063 .014 .015 .015 CVT Covata....................... .015 - 3730 .014 .015 - - .01 - -1.30 -
.066 .065 - - AIR Astivita ...................... .065 - - .065 .07 - - .03 - -1.48 - .004 .004 - - CVTOA opt jun20 ................... .004 - - .001 .008 - - - - - -
68.91 53.40 62.66 62.04 ASX ASX .......................... 62.31 +27 1747 62.31 62.34 216.30 f 1.06 7.79 3.47 230.00 27.1 1.381 .83 - - CYG Coventry Grp ............... .85 - - .83 .86 -f - 1.30 - 15.10 5.6
7.26 5.18 6.41 6.29 ALX Atlas Arteria................. 6.38 +5 14224 6.38 6.39 24.00 .29 -.22 3.76 6.96 91.7 .225 .11 - - CGO CPT Global.................. .14 - - .135 .15 .25 f 8.36 .03 1.79 2.09 6.7
.04 .014 .015 .015 ATP Atlas Pearls ................. .015 - 1088 .015 .016 - - 6.20 - -.48 - 1.36 .715 .73 .73 CRD Credible Labs............... .73 - 7 .73 .84 - - .20 - -5.41 -
1.15 .45 .695 .65 AMS Atomos...................... .65 -2.5 517 .65 .67 - - - - - - 23.99 14.58 20.36 19.80 CCP Credit Corp Grp ............ 19.93 -21 725 19.93 19.97 67.00 f 2.02 5.99 3.36 135.10 14.8
15.104 11.00 12.78 12.09 AUB AUB Grp..................... 12.44 -16 54 12.44 12.49 45.50 f 1.60 1.43 3.66 72.86 17.1 .024 .005 .017 .017 CI1 Credit Intelligence.......... .017 -.1 2500 .016 .018 .12 - .01 7.06 -.03 -
7.11 5.71 6.89 6.80 AIA Auckland Intl Airport ....... 6.82 -2 791 6.81 6.87 20.14 2.47 4.34 2.95 49.81 13.7 1.145 .335 .54 .53 CPH Creso Pharma .............. .53 +.5 1242 .525 .53 - - .14 - -20.20 -
.58 .29 .45 .40 AVC Auctus Alt Inv ............... .45 -1 650 .40 .45 - - -.01 - -17.70 - .15 .075 .15 .15 CPHO opt aug20 .................. .15 - 34 .10 .15 - - - - - -
4.32 2.60 3.63 3.57 AD8 Audinate .................... 3.61 -4 71 3.56 3.61 - - .27 - 4.20 86.0 1.152 .934 1.01 .987 CMW Cromwell Prop.............. 1.00 +.5 27927 1.00 1.005 7.79 1.40 .96 7.79 10.88 9.2
25.40 11.10 22.69 22.02 AKP Audio Pixels................. 22.02 -19 122 22.02 22.34 - - - - -11.11 - .10 .013 .015 .014 CLI CropLogic................... .015 +.1 37240 .015 .016 - - .02 - -3.21 -
.53 .185 .23 .22 AU8 AuMake Int.................. .22 -1 1566 .22 .23 -f - .06 - -5.81 - .135 .03 .036 .032 CM8 Crowd Media ............... .032 -.6 8221 .033 .04 - - .02 - -11.71 -
4.85 3.90 4.44 4.385 AZJ Aurizon Hldgs............... 4.40 +1 39344 4.40 4.41 27.10 p .89 2.30 6.16 23.99 18.3 14.59 11.43 12.17 11.96 CWN Crown Resorts.............. 12.01 -6 5723 12.00 12.02 60.00 p 1.35 5.26 5.00 81.16 14.8
1.09 .335 .505 .46 A3D Aurora Labs................. .49 +.5 2014 .475 .50 - - .09 - -9.13 - .115 .044 - - CTE Cryosite ..................... .045 - - .023 .069 - - .04 - -2.65 -
.40 .085 - - A3DO opt apr20................... .13 - - .13 .16 - - - - - - .515 .145 ▼ .16 .145 CSV CSG ......................... .155 +.5 2124 .145 .155 - - .07 - -45.50 -
1.83 .46 .765 .72 AC8 AusCann Gp ................ .73 -3.5 3275 .73 .74 - - .05 - -2.81 - 232.69 138.92 195.85 192.43 CSL CSL .......................... 194.38 -82 3937 194.30 194.38 228.31 2.26 6.81 1.17 517.12 37.6
1.772 1.505 1.615 1.592 AST AusNet Services............ 1.605 +1 19227 1.605 1.61 9.48 p .79 .83 5.91 7.46 21.5 5.905 2.62 2.83 2.74 CSR CSR.......................... 2.76 -6 26557 2.76 2.77 26.50 f .72 2.15 9.60 19.20 14.4
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .021 - - .03 - -.56 - 1.18 .835 .90 .90 CLX CTI Logistics................ .90 - 53 .90 .95 4.00 f 1.40 .77 4.44 5.58 16.1
1.445 1.065 1.105 1.095 AAC Aust Agricult Co ............ 1.10 - 3986 1.095 1.105 - - 1.50 - -22.39 - .099 .044 .051 .05 CV1 CV Check ................... .051 +.1 2054 .051 .059 - - .02 - -1.03 -
.25 .099 .12 .12 AHF Aust Dairy Grp .............. .12 - 436 .12 .125 - - .10 - -1.80 - 2.90 2.23 - - CVC CVC.......................... 2.64 - - 2.59 2.64 15.00 f 1.27 1.71 5.68 19.00 13.9
1.84 1.20 1.70 1.64 AEF Aust Ethical ................. 1.67 -3 140 1.65 1.67 4.00 f 1.17 .12 2.40 4.66 35.8 6.36 3.10 3.33 3.255 CYB CYBG........................ 3.27 -1 41377 3.27 3.28 5.47 - 4.75 1.67 -35.69 -
1.828 1.17 1.31 1.28 AFG Aust Finance Grp........... 1.31 +1 351 1.28 1.30 10.40 f 1.49 .43 7.94 15.50 8.5 .023 .003 - - CYQ Cycliq Grp................... .004 - - .004 .005 - - .14 - -.50 -
1.945 1.227 1.41 1.37 API Aust Pharmaceutical....... 1.405 +2.5 7951 1.40 1.41 7.50 f 1.31 .47 5.34 9.80 14.3 1.25 .85 - - CYC Cyclopharm................. 1.025 - - 1.025 1.085 1.00 - .17 .98 -.79 -
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .375 .58 - - .60 - 10.30 6.1 1.58 .56 1.37 1.31 CYP Cynata Therapeutics....... 1.34 +3.5 1262 1.33 1.34 - - .13 - -5.04 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .12 - - - - - - .94 .56 .72 .705 DNK Danakali .................... .705 -1 613 .705 .71 - - - - -1.15 -
2.90 2.18 2.67 2.66 AOF Aust Unity Off ............... 2.66 -1 409 2.66 2.67 15.70 3.99 2.67 5.90 62.58 4.3 1.865 1.31 1.45 1.43 DTL Data#3....................... 1.435 -.5 561 1.43 1.435 8.20 f 1.11 .18 5.71 9.14 15.7
.665 .435 .48 .48 AVG Aust Vintage ................ .48 - 763 .475 .485 1.50 f 1.87 .75 3.13 2.80 17.1 .009 .002 .003 .003 DDT DataDot Tech ............... .003 - 2621 .002 .004 - - - - -.39 -
.055 .027 .044 .043 AWY Aust Whisky................. .043 - 20200 .043 .045 - - .02 - -.69 - .272 .112 .14 .14 DEM De.mem ..................... .14 - 76 .14 .145 - - .02 - -6.37 -
2.08 1.55 1.965 1.925 ASB Austal........................ 1.945 -1 3077 1.94 1.955 5.00 2.26 1.52 2.57 11.30 17.2 1.26 .65 .712 .69 DCG Decmil Grp.................. .71 +.5 2229 .70 .71 -f - .75 - -3.54 -
.295 .18 .20 .195 ANG Austin Engineer............. .20 +.5 276 .195 .20 -f - .16 - -2.06 - .011 .004 - - DLC Delecta ...................... .008 - - .007 .008 - - .01 - -.39 -
5.90 5.04 5.36 5.35 ABA Auswide Bank .............. 5.35 +4 118 5.35 5.47 34.00 f 1.26 4.47 6.36 42.82 12.5 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.33 - - 1.33 1.475 4.50 f .40 .79 3.38 1.78 74.7
.16 .021 .086 .084 AIY Authorised Invest........... .084 +.1 1619 .084 .085 - - .04 - -.23 - .42 .215 - - DVN Devine ....................... .215 - - .215 .295 - - .66 - -16.85 -
.065 .004 - - AIYOB opt jun21 ................... .04 - - .043 .06 - - - - - - 11.46 8.985 11.06 10.93 DXS DEXUS ...................... 10.98 +2 14107 10.98 10.99 51.30 3.31 9.64 4.67 169.95 6.5
3.87 1.39 1.49 1.415 AHG Automotive Hldgs .......... 1.425 -5.5 10668 1.425 1.43 16.30 f .60 .72 11.44 9.80 14.5 3.17 2.55 2.87 2.82 DDR Dicker Data ................. 2.84 +1 446 2.84 2.85 18.00 f 1.03 .30 6.34 18.56 15.3
2.27 .94 - - ASG Autosports Grp ............. .96 - - .96 1.12 -f - -.17 - 12.99 7.4 .011 .005 .006 .006 DW8 Digital Wine Venture........ .006 - 4133 .005 .006 - - - - -.36 -
.235 .095 - - AVA AVA Risk Grp................ .19 - - .185 .19 - - .05 - -1.86 - .395 .045 ▼ .048 .045 DCC DigitalX ...................... .045 -.2 15508 .045 .046 - - - - .83 5.4
2.33 1.905 2.12 2.10 AVN Aventus Grp................. 2.11 +2 4528 2.10 2.11 16.37 1.68 2.38 7.76 27.50 7.7 .155 .082 .088 .088 DXB Dimerix ...................... .088 - 300 .088 .09 - - .04 - -2.88 -
2.77 1.50 1.577 1.545 AOG Aveo Grp .................... 1.555 +.5 13057 1.555 1.56 9.00 7.03 3.92 5.79 63.30 2.5 .14 .052 - - DCL DomaCom .................. .052 - - .057 .059 - - -.01 - -5.00 -
.142 .048 .115 .105 AVH Avita Medical ............... .115 +.5 64525 .11 .115 - - .01 - -1.76 - 3.64 2.13 2.30 2.21 DHG Domain Hldgs Aus ......... 2.23 +2 9053 2.22 2.24 -p - -.35 - -1.55 -
.805 .505 .575 .555 AVJ AVJennings ................. .56 -1.5 284 .555 .565 5.00 f 1.63 1.00 8.93 8.13 6.9 57.80 38.10 42.79 41.97 DMP Domino’s Pizza ............. 42.55 +3 1535 42.55 42.56 107.80 p 1.29 -5.70 2.53 139.40 30.5
.046 .031 .044 .043 AXI Axiom Prop ................. .044 +.2 936 .042 .045 - - - - 1.98 2.2 .35 .036 .068 .062 DNA Donaco Intl.................. .064 +.2 80170 .063 .065 - - .14 - -15.03 -
.105 .054 .064 .064 AZV Azure Healthcare ........... .064 - 41 .057 .06 - - .04 - .51 12.5 1.50 .83 1.04 .99 DFM Dongfang Modern Ag...... 1.02 +2 603 1.01 1.045 - - 1.14 - 21.56 4.7
2.63 1.25 2.15 2.08 BBN Baby Bunting Grp ......... 2.09 -2 385 2.07 2.12 5.30 f 1.30 .35 2.54 6.90 30.3 .289 .054 - - DVL DorsaVi...................... .065 - - .052 .065 - - .03 - -2.22 -
.032 .015 - - BPP Babylon Pump & Power ... .018 - - .018 .019 - - - - -.13 - .205 .055 .083 .077 DTZ Dotz Nano................... .082 -.2 1812 .081 .084 - - .01 - -6.10 -
.005 .001 - - BPPOA opt mar19 .................. .001 - - - .001 - - - - - - 7.98 5.955 7.08 6.92 DOW Downer EDI ................. 7.01 +5 12438 7.00 7.01 27.00 p .45 .26 3.85 12.09 58.0
13.00 9.10 10.38 10.12 BOQ Bank of Qld ................. 10.27 +1 10475 10.26 10.27 76.00 f 1.13 7.50 7.40 85.50 12.0 .325 .105 .17 .17 DTS Dragontail Systems ........ .17 - 295 .165 .17 - - .02 - -4.57 -
7.85 5.42 5.96 5.89 BAP Bapcor ...................... 5.90 +4 8534 5.90 5.91 15.50 f 2.19 -.19 2.63 33.90 17.4 .24 .076 .091 .09 DN8 Dreamscape Netwk ........ .09 - 2853 .088 .10 - - -.08 - .72 12.5
.075 .01 .025 .023 BD1 Bard1 Life Sciences........ .023 -.1 56195 .023 .025 - - - - -.26 - .29 .10 .14 .14 DRO Droneshield ................. .14 - 1516 .135 .14 - - .01 - -4.08 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .162 .025 .036 .03 DSE Dropsuite.................... .03 -.5 25710 .03 .033 - - - - -.44 -
1.79 1.08 1.11 1.11 BLX Beacon Lighting Grp ....... 1.11 - - 1.12 1.20 5.00 f 1.82 .30 4.50 9.09 12.2 .145 .032 .045 .045 DTI DTI Grp ...................... .045 - 500 .045 .05 - - .07 - -8.72 -
.25 .11 - - BCC Beam Commun............. .18 - - .14 .18 - - .05 - -3.07 - .60 .25 - - DUB Dubber Corp................ .39 - - .39 .405 - - .04 - -9.19 -
8.15 4.71 5.00 4.84 BGA Bega Cheese ............... 4.99 +14 6359 4.98 4.99 11.00 f 1.42 1.19 2.20 15.60 32.0 8.20 6.31 6.69 6.55 DLX DuluxGroup................. 6.58 +6 9841 6.57 6.58 28.00 f 1.41 .54 4.26 39.40 16.7
1.145 .685 .835 .83 BFG Bell Financial Grp........... .835 +.5 899 .825 .835 8.25 f 1.13 .22 9.88 9.30 9.0 1.72 1.35 1.495 1.495 DBF Duxton Broadacre.......... 1.495 - 29 1.495 1.52 - - - - - -
23.07 6.71 7.32 7.13 BAL Bellamys Aust .............. 7.24 - 11840 7.23 7.24 -f - 1.48 - 39.20 18.5 1.70 1.125 1.19 1.16 DWS DWS ......................... 1.16 -.5 313 1.16 1.19 10.00 f 1.21 .01 8.62 12.10 9.6
11.985 9.75 10.99 10.88 BEN Bendigo&Adelaide Bk ..... 10.91 +7 9327 10.90 10.92 70.00 f 1.28 8.16 6.42 89.90 12.1 .415 .145 .16 .155 EHH Eagle Hlth Hldgs .......... .16 +.5 1165 .16 .165 - - .19 - 1.54 10.4
.335 .094 .105 .10 BLT Benitec Biopharma ........ .105 - 747 .105 .11 - - .06 - -7.00 - 1.32 .795 - - EAS Easton Invest ............... .84 - - .85 .89 2.00 f 2.75 -.06 2.38 5.51 15.2
.265 .135 ▼ .145 .135 BFC Beston Global .............. .135 -.5 2500 .135 .14 - - - - -2.84 - 21.50 15.85 19.95 19.95 EBO EBOS Grp................... 19.95 +20 2 20.00 21.00 56.37 p 1.60 -.33 2.83 90.34 22.1
1.105 .61 - - BYI Beyond Int’l ................. .85 - - .85 1.08 - - .43 - -1.15 - .33 .083 - - ECG eCargo Hldg ................ .12 - - .12 .125 - - .02 - -3.01 -
1.52 .088 1.46 1.355 BID BidEnergy................... 1.43 +7.5 383 1.43 1.45 - - .04 - -4.48 - 4.00 1.657 2.46 2.38 ECX Eclipx Grp................... 2.40 - 7907 2.39 2.41 16.00 f 1.24 .33 6.67 19.80 12.1
.65 .002 .58 .57 BIDO opt jun19 ................... .57 -3 3622 .60 .65 - - - - - - 1.11 .96 - - EDC Eildon Capital............... .97 - - .97 .99 -f - 1.05 - 7.90 12.3
2.28 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.85 -f - .94 - 9.79 19.1 2.10 1.625 - - ENN Elanor Investors Grp ....... 1.77 - - 1.74 1.80 14.60 - 1.63 8.25 -5.32 -
.525 .245 .325 .32 BTH Bigtincan Hldgs ............ .32 - 185 .32 .325 - - .07 - -3.89 - 1.35 1.195 1.22 1.22 ERF Elanor Retail Prop .......... 1.22 +2 155 1.22 1.24 - - 1.50 - 17.83 6.8
3.27 1.715 2.10 2.00 BIN Bingo Ind.................... 2.01 -1 10655 2.01 2.02 -f - .38 - 10.00 20.1 9.47 6.16 7.21 6.975 ELD Elders........................ 6.99 -5 4012 6.99 7.01 18.00 f 3.44 .86 2.58 62.00 11.3
.22 .098 .14 .13 BGT Bio-Gene Tech.............. .14 +1 250 .115 .14 - - .05 - -2.41 - 3.35 2.30 ▼ 2.35 2.30 EOS Electro Optic Sys ........... 2.35 +3 317 2.33 2.35 - - .90 - -1.54 -
.64 .099 .13 .125 BNO Bionomics .................. .13 +.5 1025 .125 .13 - - .02 - -5.00 - 3.09 ▲ 1.235 3.09 2.95 EXL Elixinol Global .............. 3.09 +18 3242 3.06 3.09 - - .18 - .12 2575.0
.445 .014 .135 .125 BIT Biotron ...................... .13 -.5 26525 .13 .135 - - - - -.40 - 1.04 .545 .61 .60 ELX Ellex Medical Lasers ....... .60 -1 507 .60 .61 - - .36 - -3.75 -
.325 .002 - - BITOB opt dec19 .................. .092 - - .082 .088 - - - - - - 8.51 4.58 5.36 5.30 ELO ELMO Software............. 5.30 -4.5 98 5.30 5.35 - - .51 - -5.29 -
.115 .026 .03 .026 BXN Bioxyne...................... .03 +.4 970 .027 .03 - - .01 - -.22 - 1.175 .385 .66 .66 ELS Elsight ....................... .66 +2 10 .615 .665 - - .09 - -5.72 -
.22 .002 - - BIR BIR Financial................ .18 - - - .16 - - -.02 - -1.50 - .27 .04 .20 .20 ELSO opt jun21 ................... .20 - 774 .16 .25 - - - - - -
166.76 116.01 122.93 120.94 BKL Blackmores ................. 122.37 +126 242 122.31 122.66 305.00 f 1.33 6.46 2.49 406.40 30.1 14.10 12.50 13.20 13.20 EMB Embelton.................... 13.20 - 1 13.20 - 50.00 f 2.60 7.54 3.79 130.00 10.2
1.08 .81 .83 .83 BWF Blackwall.................... .83 -2 20 .83 .85 4.00 f 3.38 .49 4.82 13.50 6.1 4.05 1.86 2.36 2.26 EHL Emeco....................... 2.34 +8 10781 2.34 2.35 - - .50 - 4.30 54.4
1.55 1.28 1.50 1.50 BWR Blackwall Prop Tr ........... 1.50 - 595 1.50 1.545 10.00 2.70 1.55 6.67 27.00 5.6 .024 .006 .006 .006 EM1 Emerge Gaming ............ .006 -.1 3000 .006 .007 - - .01 - -2.47 -
Tables 3
INDUSTRIALS cont’d
2.00 1.055 1.495 1.45 EML EML Payments ............. 1.49 -.5 547 1.47 1.49 - - .26 - .90 165.6 11.36 4.195 5.485.29..... IFL IOOF Hldgs 5.41 +12 16524 5.40 5.42 54.00 f .49 1.60 9.98 26.40 20.5
.57 .38 .435 .425 EPD Empired ..................... .425 -1.5 494 .425 .44 -f - .09 - 3.06 13.9 .009 .001 - - IOT IOT Grp...................... .001 - - - .001 - - - - -.58 -
.445 .28 .405 .365 EMV EMvision Medical .......... .405 +3.5 1374 .395 .405 - - - - - - .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.17 .32 .36 .35 EAX Energy Action............... .35 -1 539 .35 .36 4.00 f 2.49 -.01 11.43 9.97 3.5 6.13 3.22 5.61 5.47 IPH IPH........................... 5.56 +7 3011 5.55 5.56 22.50 p .92 .09 4.05 20.79 26.7
1.13 .705 - - EOL Energy One ................. 1.11 - - 1.10 1.14 2.00 2.58 14.86 1.80 5.16 21.5 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
.41 .12 .135 .135 EWC Energy World Corp ......... .135 - 1775 .13 .14 - - .47 - 1.69 8.0 14.20 9.17 11.575 11.08 IRE IRESS ....................... 11.54 +4 1455 11.54 11.56 44.00 p .83 -.88 3.81 36.64 31.5
1.29 .93 1.14 1.12 EGG Enero Grp ................... 1.14 +3 214 1.12 1.16 4.00 f 2.52 .06 3.51 10.10 11.3 1.36 .325 .75 .705 ISU iSelect ....................... .74 +2 530 .725 .74 1.50 f - .58 2.03 -6.00 -
.31 .165 - - ENE Enevis ....................... .28 - - .25 .28 - - -.09 - -7.18 - 1.43 .215 .30 .295 ISD Isentia Grp .................. .295 +.5 1932 .29 .30 .64 f 1.00 -.21 2.17 .64 46.1
.21 .012 .014 .013 EN1 Engage:BDR................ .013 +.1 5874 .013 .015 - - -.01 - -2.00 - .05 .018 - - ICU iSENTRIC ................... .021 - - .021 .027 - - .01 - -.37 -
.05 .002 - - EN1O opt dec20 .................. .002 - - .003 .004 - - - - - - .235 .105 .15 .15 ISX iSignthis ..................... .15 - 2445 .145 .15 - - .01 - -.84 -
.605 .42 - - EGN Engenco..................... .495 - - .495 .52 1.00 f 5.74 .24 2.02 5.74 8.6 .46 .075 .13 .13 ITD ITL Health Grp .............. .13 -.5 5257 .13 .135 -p - .14 - 3.34 3.9
.011 .001 - - EXO Ennox Grp................... .004 - - .004 .005 - - - - -.15 - 2.35 1.955 2.15 2.13 IGL IVE Grp ...................... 2.13 - 1855 2.13 2.15 15.50 f 1.16 .20 7.28 18.00 11.8
.09 .03 .033 .033 ENA Ensurance .................. .033 - 1091 .033 .039 - - - - -2.52 - .49 .095 .105 .105 IXU IXUP ......................... .105 -1 400 .10 .12 - - .05 - -7.04 -
.022 .008 - - ECT ENV Clean Tech ............ .011 - - .01 .011 - - - - -.15 - 24.19 14.38 15.41 15.01 JHX James Hardie Ind ......... 15.07 -26 13681 15.06 15.07 42.43 1.35 1.74 2.82 57.18 26.4
.005 .001 .002 .002 ECTOC opt jul19 .................... .002 - 4310 .002 .003 - - - - - - .55 .34 .365 .365 JAN Janison Edu Grp............ .365 +.5 848 .36 .38 - - - - -25.00 -
.095 .032 .062 .061 EGL Environment Grp ........... .062 +.3 170 .06 .062 .06 f 12.00 .03 .97 .72 8.6 51.96 26.96 29.855 29.31 JHG Janus Henderson .......... 29.45 -25 2060 29.45 29.47 186.71 3.40 1.60 6.34 634.37 4.6
.13 .037 .066 .063 EVS Envirosuite .................. .063 -.2 5548 .061 .063 - - .01 - -2.24 - 2.12 1.07 1.125 1.105 JHC Japara Healthcare.......... 1.105 -1.5 2676 1.105 1.115 7.75 p 1.13 .16 7.01 8.78 12.6
24.50 18.75 23.99 23.81 EQT EQT Hldgs .................. 23.90 -9 92 23.80 23.90 82.00 f 1.19 2.00 3.43 97.27 24.6 .29 .035 .083 .077 JAT Jatenergy ................... .081 +.5 87497 .081 .082 - - - - -.20 -
1.855 1.255 1.64 1.605 EPW ERM Power ................. 1.625 +1 970 1.625 1.63 7.50 f - .58 4.62 -32.86 - .20 .008 - - JXT Jaxsta ....................... .185 - - .175 .18 - - - - -.20 -
.29 .025 .028 .027 ESE eSense-Lab................. .027 -.1 4202 .026 .027 - - .02 - -3.85 - .11 .013 - - JHL Jayex Healthcare........... .021 - - .02 .023 - - -.03 - -.90 -
.23 .07 - - ESV eServGlobal................. .091 - - .083 .09 - - .03 - -3.35 - .565 .30 - - JAY Jayride Grp ................. .42 - - .35 .405 - - - - - -
.036 .011 .019 .017 ESH eSports Mogul Asia ........ .017 -.1 12400 .018 .019 - - - - -.90 - 29.47 20.30 21.49 21.12 JBH JB Hi-Fi...................... 21.26 -32 4898 21.25 21.26 132.00 f 1.54 .73 6.21 203.09 10.5
.01 .001 - - ESHO opt oct19 ................... .002 - - .001 .002 - - - - - - .054 .024 .043 .042 JCS JCurve Solutions ........... .042 - 750 .038 .042 - - .01 - .26 16.2
3.70 2.03 2.27 2.195 EHE Estia Health ................. 2.25 +3 5940 2.24 2.26 15.80 f 1.00 -.64 7.02 15.80 14.2 .16 .09 - - JJF Jiajiafu Mod Agr ............ .155 - - .155 .175 - - .49 - 7.04 2.2
.27 .096 - - ESK Etherstack .................. .215 - - .105 .21 - - -.05 - -1.38 - .72 .44 - - JCI Jiancheng................... .61 - - .565 .615 - - - - 14.61 4.2
1.00 .88 .95 .92 EBG Eumundi Grp................ .95 - 119 .92 .96 5.55 f 1.91 1.04 5.84 10.62 8.9 1.575 .77 1.005 .96 JLG Johns Lyng Grp............. 1.005 - 381 .93 1.005 -f - .13 - 5.39 18.6
.33 .245 - - EGH Eureka Grp.................. .27 - - .255 .27 - - .30 - -.12 - 1.72 1.40 - - JYC Joyce ........................ 1.54 - - 1.50 1.535 11.00 f 1.11 .36 7.14 12.25 12.6
1.38 1.06 1.14 1.10 EZL Euroz ........................ 1.11 -1 726 1.11 1.12 11.00 f 1.81 .77 9.91 19.91 5.6 8.75 3.38 8.02 7.79 JIN Jumbo Interactive .......... 7.80 -8 602 7.80 7.83 18.50 f 1.26 .61 2.37 23.40 33.3
2.80 1.58 - - ED1 Evans Dixon ................ 1.68 - - 1.66 1.685 -f - - - - - 1.82 1.35 - - KSC K & S......................... 1.50 - - 1.445 1.55 4.00 f 3.48 1.72 2.67 13.90 10.8
.019 .005 .006 .006 EVE EVE Invest................... .006 - 7870 .006 .007 - - - - -.10 - .295 .08 - - KAM K2 Asset Mgt ............... .085 - - .085 .095 .50 f 4.34 .06 5.88 2.17 3.9
15.45 12.30 13.40 13.01 EVT Event Hospitality ........... 13.40 -14 221 13.20 13.44 52.00 f 1.34 6.14 3.88 69.90 19.2 .014 .005 .006 .006 KTE K2 Energy ................... .006 - 4603 .006 .007 - - .01 - -.10 -
.80 .265 .28 .28 EVO Evolve Edu Grp ............. .28 - 214 .27 .28 4.16 - -.26 14.86 -18.28 - .365 .125 .13 .13 K2F K2fly ......................... .13 +.5 1112 .13 .135 - - .01 - -9.55 -
.38 .23 - - EVZ EVZ .......................... .31 - - .28 .31 - - .08 - 2.40 12.9 .20 .051 - - K2FOA opt may20.................. .051 - - .051 .10 - - - - - -
.595 .40 .45 .45 EX1 Exopharm................... .45 - 149 .45 .48 - - - - - - .056 .014 .021 .021 KPO Kalina Power................ .021 +.1 341 .021 .022 - - - - -1.10 -
.80 .26 .30 .29 EXP Experience Co.............. .29 - 550 .29 .30 1.00 f 1.34 - 3.45 1.34 21.6 .545 .26 .30 .29 KLL Kalium Lakes ............... .30 +1 373 .29 .33 - - - - -6.95 -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 2 .001 .002 - - .01 - -1.20 - 2.48 1.80 - - KPT Kangaroo Isl Timber........ 2.00 - - 1.90 2.00 - - 2.89 - 28.00 7.1
.01 .001 - - FAM Family Insights.............. - - .001 .002 - - -.01 - -.64 - 3.18 1.89 2.18 2.15 KMD Kathmandu Hldgs.......... 2.16 +1 555 2.15 2.18 13.45 f 1.63 .12 6.23 21.96 9.8
.655 .20 .215 .215 FZO Family Zone Cyber ......... .215 -.5 92 .21 .215 - - -.02 - -17.35 - .80 .33 .36 .335 KZA Kazia Therapeutics......... .36 +1.5 327 .34 .36 - - .10 - -12.48 -
.98 .755 - - FRM Farm Pride Foods .......... .77 - - .76 .78 - - .84 - .91 84.6 .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.15 .058 - - FFC FarmaForce................. .12 - - .11 .15 - - -.01 - -.38 - 1.75 1.065 1.155 1.155 KPG Kelly Partners Grp.......... 1.155 -4.5 100 1.155 1.20 -f - .01 - 9.63 12.0
.075 .015 - - FE8 Faster Enterprises.......... .02 - - .013 .021 - - .05 - -.67 - .105 .065 - - KBC Keybridge Capital .......... .066 - - .066 .069 .50 f - .09 7.58 -4.30 -
.127 .013 .014 .014 FFG Fatfish Blockchain ......... .014 - 700 .014 .016 - - .05 - 1.55 .9 .87 .25 .465 .455 KTD Keytone Dairy............... .455 -1 347 .455 .465 - - .10 - -1.41 -
.22 .067 .087 .074 FBR FBR.......................... .085 +1.5 108044 .084 .085 - - .03 - -.75 - 1.135 .73 .99 .975 KSL Kina Sec..................... .99 +1 546 .975 .99 6.80 1.47 .41 6.87 10.01 9.9
.23 .068 - - FEI FE Inv Grp................... .099 - - .07 .105 - - .05 - -12.02 - .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .115 - - .04 - -.13 -
4.25 3.80 - - FFI FFI ........................... 4.00 - - 4.00 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 .83 .47 .76 .75 KME Kip McGrath Edu Ctr....... .75 - 1069 .75 .76 3.00 f 1.50 -.02 4.00 4.49 16.7
5.35 3.61 4.02 3.99 FID Fiducian Grp ................ 3.99 -6 311 3.99 4.02 20.00 f 1.47 .49 5.01 29.42 13.6 .17 .089 .10 .091 KSS Kleos ........................ .10 +.5 270 .098 .10 - - - - - -
.033 .018 - - FSG Field Solutions.............. .018 - - .018 .021 - - .01 - -.12 - .14 .015 .03 .03 KNM KNeoMedia ................. .03 - 4340 .03 .032 - - .01 - -.39 -
.135 .098 ▼ .105 .098 FIJ Fiji Kava ..................... .098 -.7 6756 .098 .10 - - - - - - .24 .05 - - KNO Knosys ...................... .055 - - .052 .068 - - .02 - -.99 -
1.07 .75 .815 .805 FRI Finbar Grp................... .805 -.5 635 .805 .85 6.00 f .97 .93 7.45 5.84 13.8 10.00 2.61 3.31 3.16 KGN Kogan Com ................. 3.19 - 5894 3.18 3.19 13.00 f 1.16 .44 4.08 15.10 21.1
.22 .039 .04 .039 FTC FinTech Chain .............. .04 - 151 .04 .041 - - - - -.13 - .026 .007 - - KKL Kollakorn Corp ............. .009 - - .008 .01 - - .01 - -1.41 -
.04 .006 .007 .007 FGF First Growth Funds......... .007 - 23928 .006 .007 - - .01 - -.06 - .485 .195 - - KKT Konekt....................... .285 - - .205 .285 1.00 f - -.22 3.51 -.17 -
.40 .14 - - FCT Firstwave Cloud Tech ...... .17 - - .17 .18 - - .01 - -4.45 - .071 .071 - - KNH Koon......................... .071 - - .071 .11 - - .23 - .06 118.3
15.07 11.18 13.11 12.845 FPH Fisher & Paykel Hlth........ 13.03 +27 2870 13.03 13.04 20.72 1.63 1.10 1.59 33.79 38.6 2.68 1.98 2.52 2.52 KOV Korvest ...................... 2.52 - 1 2.52 2.55 12.00 f 1.03 2.66 4.76 12.30 20.5
.077 .011 .017 .016 FGO FlamingoAI.................. .016 - 5629 .015 .016 - - .01 - -.69 - .355 .059 .071 .07 KYK Kyckr ........................ .07 +.4 1991 .065 .075 - - .02 - -3.24 -
3.035 1.668 1.88 1.755 FWD Fleetwood................... 1.88 -3 144 1.80 1.945 1.00 f - - .53 -22.00 - .032 .017 - - LHM Land Homes Grp .......... .017 - - .014 .017 - - .01 - -.30 -
6.996 4.255 4.74 4.67 FBU Fletcher Bld ................. 4.71 +6 3728 4.70 4.71 - - 2.61 - -23.39 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
2.34 1.26 ▼ 1.315 1.26 FXL FlexiGroup .................. 1.285 -3.5 5284 1.275 1.285 7.70 f - .78 5.99 -2.80 - .645 .42 - - LMW Landmark White............ .47 - - .47 .485 4.60 f 1.18 .10 9.79 5.44 8.6
.12 .028 - - FRX Flexiroam ................... .049 - - .046 .052 - - -.01 - -2.30 - .43 .105 .375 .345 LBL Laserbond .................. .345 -1.5 639 .345 .37 .60 f 1.73 .14 1.74 1.04 33.2
70.53 41.19 44.13 42.75 FLT Flight Centre Travel......... 43.24 -61 2611 43.23 43.24 167.00 f 1.56 9.32 3.86 260.50 16.6 .24 .10 .14 .14 LAA Latam Autos ................ .14 - 292 .135 .14 - - .01 - -3.90 -
.60 .29 .365 .35 FLC Fluence...................... .35 -1.5 1802 .35 .355 - - .12 - -20.90 - .085 .055 - - LAW Lawfinance.................. .068 - - .06 .07 - - -.06 - -4.76 -
6.02 4.13 4.43 4.42 FSF Fonterra S/H Fund ......... 4.43 -1 112 4.35 4.49 23.54 1.37 4.70 5.31 32.16 13.8 .215 .078 .09 .088 LBT LBT Innovations ............ .09 - 1069 .08 .09 - - .08 - -1.70 -
7.00 4.33 5.00 4.89 FNP Freedom Food.............. 5.00 +10 537 4.95 5.00 5.00 p 1.20 1.72 1.00 5.98 83.6 .10 .04 .056 .055 LER Leaf Res..................... .055 - 969 .055 .056 - - .01 - -2.01 -
.52 .02 .022 .021 FIG Freedom Insurance ........ .021 -.1 1707 .021 .022 - - .26 - 5.49 .4 .385 .205 - - LGD Legend ...................... .32 - - .305 .31 1.45 f 1.93 .05 4.53 2.80 11.4
.92 .31 - - FLN Freelancer................... .85 - - .82 .85 - - - - -1.07 - 21.73 11.03 12.14 11.75 LLC Lendlease Grp.............. 12.04 +27 12586 12.04 12.05 69.00 1.99 8.70 5.73 137.00 8.8
.804 .465 .51 .50 FDV Frontier Digital .............. .50 +2 59 .50 .51 - - - - -4.58 - .195 .055 - - LSH Lifespot Health ............. .068 - - .065 .078 - - .04 - -2.35 -
1.62 .99 1.035 1.03 FSA FSA Grp ..................... 1.035 - 255 1.02 1.04 7.00 f 1.84 .69 6.76 12.89 8.0 6.35 4.50 5.12 4.81 LIC Lifestyle Commun.......... 5.10 -2 653 5.00 5.10 4.50 f 11.20 1.96 .88 50.39 10.1
.237 .048 .061 .06 FUN Funtastic .................... .06 - 2035 .06 .07 -f - -.13 - 32.60 .2 .45 .345 .37 .365 LAU Lindsay Aust ................ .365 -1 712 .365 .37 1.80 f 1.50 .27 4.93 2.70 13.5
.45 .18 .27 .255 GMV G Medical................... .265 -.5 4426 .255 .265 - - - - -2.26 - .185 .047 .054 .053 LNU Linius Tech .................. .054 - 776 .052 .053 - - .01 - -1.30 -
3.50 1.88 2.80 2.74 GEM G8 Education ............... 2.78 +1 11006 2.77 2.78 20.50 f .81 -.54 7.37 16.64 16.7 .031 .008 - - LNUOA opt sep19 .................. .01 - - .01 .022 - - - - - -
.145 .07 .10 .097 GRB Gage Roads Brewing ...... .097 -.2 5524 .097 .10 - - .04 - .24 40.4 9.05 6.50 7.07 6.92 LNK Link Admin Hldg............ 7.06 +5 5562 7.04 7.06 20.50 f 1.39 -.94 2.90 28.56 24.7
.41 .31 .33 .32 GAP Gale Pacific ................. .33 +1.5 4218 .33 .335 2.00 1.68 .28 6.06 3.35 9.9 .076 .01 - - LHB Lionhub Grp ................ .01 - - .006 .04 - - - - -1.90 -
1.55 .91 - - GCM Garda Capital Grp .......... 1.55 - - 1.55 1.58 6.50 p 1.78 .81 4.19 11.60 13.4 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
1.38 1.11 1.32 1.32 GDF Garda Div Prop Fund....... 1.32 - 789 1.315 1.32 9.00 2.09 1.29 6.82 18.80 7.0
5.01 1.95 3.30 3.25 GZL Gazal ........................ 3.29 +14 180 3.15 3.35 18.00 f .94 2.12 5.47 16.86 19.5 .875 .385 .595 .565 LNG Liquefied Natural ........... .57 +.5 8360 .57 .575 - - .11 - -4.40 -
2.52 1.425 1.57 1.50 GBT GBST Hldgs................. 1.50 -3 217 1.45 1.50 5.00 f 1.84 .27 3.33 9.20 16.3 1.39 .30 .56 .53 LVH Livehire ...................... .54 +1 1289 .51 .54 - - - - -4.10 -
1.38 1.115 1.35 1.325 GDI GDI Prop Grp ............... 1.335 - 7062 1.325 1.34 7.75 1.79 1.18 5.81 13.88 9.6 .755 .275 .37 .34 LVT Livetiles ..................... .345 -1 4538 .345 .35 - - .03 - -5.20 -
1.74 .58 .81 .80 GDG Generation Dev Grp........ .80 - 47 .76 .80 2.00 p .16 .12 2.50 .32 250.0 .083 .02 - - LCT Living Cell Tech ............. .05 - - .049 .05 - - .01 - -.07 -
2.50 2.08 2.47 2.45 GNE Genesis Energy............. 2.47 +2 59 2.47 2.49 15.24 .12 1.44 6.17 1.82 135.7 1.30 .765 .785 .78 LPE Locality Planning ........... .78 -.5 145 .77 .80 - - .02 - -3.00 -
.90 .235 - - GSS Genetic Signatures......... .81 - - .71 .80 - - .13 - -3.13 - .33 .115 - - LCM LogiCamms................. .13 - - .125 .145 -p - .03 - -.95 -
.018 .006 .008 .008 GTG Genetic Tech................ .008 +.1 16117 .007 .009 - - - - -.22 - .415 .401 - - LCE London City Equities....... .415 - - - - 1.37 f .07 .45 3.30 .10 415.0
.345 .225 .275 .27 GNX Genex Power ............... .275 +.5 851 .27 .275 - - .05 - -2.54 - 1.225 .27 - - LON Longtable Grp .............. .305 - - .305 .33 - - .33 - -10.31 -
6.866 4.40 4.90 4.84 GTK Gentrack Grp ............... 4.86 +4 122 4.70 4.86 12.91 p 1.13 .02 2.66 14.65 33.2 .145 .05 - - LVE Love Grp Global ............ .099 - - .09 .10 - - -.01 - -19.40 -
2.99 2.05 2.21 2.14 GMA Genworth Mortg Ins........ 2.21 +9 3529 2.18 2.21 20.00 f 1.06 3.93 9.05 21.20 10.4 12.53 5.62 6.90 6.375 LOV Lovisa Hldgs ................ 6.52 -23 4515 6.49 6.52 27.00 f 1.27 .40 4.14 34.24 19.0
3.24 .30 .405 .405 GSW GetSwift..................... .405 +1 172 .385 .405 - - .49 - -7.11 - 5.63 4.04 5.05 4.95 LYL Lycopodium ................ 5.05 +15 92 4.86 5.05 30.00 f 1.52 1.83 5.94 45.70 11.1
.043 .016 .019 .019 GID GI Dynamics ................ .019 +.1 1001 .019 .02 - - -.42 - 24.60 .1 .38 .17 .20 .20 M7T Mach7 Tech ................ .20 - 28 .20 .215 - - - - -3.90 -
.25 .13 - - GLE GLG Corp ................... .13 - - .11 .18 - - .89 - 4.37 3.0 129.87 96.82 114.04 113.11 MQG Macq Grp ................... 113.28 +7 2994 113.28 113.29 535.00 p 1.45 43.07 4.72 776.10 14.6
.34 .13 - - GLH Global Health ............... .15 - - .15 .16 - - .01 - -.79 - 2.18 1.25 1.90 1.90 MRN Macquarie Media........... 1.90 +.5 50 1.90 1.96 7.00 f 1.22 - 3.68 8.54 22.2
2.75 1.10 2.30 2.30 GLB Globe Intl.................... 2.30 - 4 2.00 2.30 11.00 1.85 .96 4.78 20.36 11.3 24.69 14.70 21.45 21.45 MAQ Macq Telecom Grp......... 21.45 +.5 1 20.10 21.60 50.00 f 1.62 3.62 2.33 80.90 26.5
1.75 .65 .75 .75 GMY Goldfields Money .......... .75 +4 500 .70 .77 - - .87 - -1.80 - 29.52 21.80 26.80 26.25 MFG Magellan Fin Grp ........... 26.64 +16 2718 26.59 26.64 134.50 f .91 2.92 5.05 122.00 21.8
11.49 ▲ 7.57 11.49 11.26 GMG Goodman Grp .............. 11.31 -6 24770 11.31 11.32 29.25 2.09 4.64 2.59 61.10 18.5 .85 .42 .48 .46 MAI Mainstream Grp ............ .46 -6.5 328 .46 .48 1.50 f 1.09 -.05 3.26 1.63 28.2
.116 .045 .053 .052 GOO Gooroo Ventures ........... .053 - 500 .048 .053 - - .02 - -4.40 - .30 .125 .14 .14 MGP Managed Accounts ........ .14 -.5 597 .13 .14 - - .03 - -1.05 -
3.21 2.50 - - GOW Gowing Bros................ 2.60 - - 2.56 2.60 12.00 f .85 4.44 4.62 10.15 25.6 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.06 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 - - MTM Mareterram ................. .19 - - .18 .245 - - .01 - .46 41.3
5.745 4.59 5.54 5.46 GPT GPT Grp..................... 5.49 +1 20263 5.48 5.49 25.46 2.71 5.31 4.64 69.00 8.0 .049 .02 - - MCX Mariner Corp................ .025 - - .023 .049 - - -.23 - -.28 -
9.80 7.17 9.01 8.885 GNC GrainCorp................... 8.94 +4 2576 8.93 8.94 16.00 f 1.93 6.46 1.79 30.80 29.0 1.36 .34 .375 .35 MMM Marley Spoon............... .35 - 1065 .35 .40 - - - - - -
6.49 3.575 5.47 5.44 GXL Greencross ................. 5.46 +1 2709 5.43 5.46 15.50 f 1.13 -.76 2.84 17.52 31.2 .895 .48 .52 .51 MXI MaxiTRANS Ind ............ .51 -1 507 .51 .515 3.50 f 1.55 .53 6.86 5.44 9.4
3.92 3.08 3.73 3.67 GOZ Growthpoint Prop .......... 3.71 +4 4668 3.70 3.71 22.60 2.37 3.19 6.09 53.50 6.9 1.17 .835 .94 .94 MFD Mayfield Childcr ............ .94 +1 - .94 .95 -f - -.34 - 13.19 7.1
2.76 .975 1.00 .995 GTN GTN.......................... 1.00 -1.5 460 1.00 1.01 11.00 p - .42 11.00 -7.00 - 1.425 .61 .81 .785 MYX Mayne Pharma ............. .79 - 38175 .785 .79 - - .12 - -9.16 -
15.55 11.09 11.88 11.62 GUD GUD Hldgs.................. 11.72 +1 1302 11.68 11.72 52.00 f 2.27 .35 4.44 118.20 9.9 .59 .265 .28 .275 MEA McGrath..................... .275 -1 327 .275 .285 -f - .17 - -44.34 -
3.94 2.49 2.92 2.795 GWA GWA Grp .................... 2.84 -3 5617 2.83 2.84 18.00 f 1.14 .18 6.34 20.60 13.8 18.65 12.86 14.50 13.96 MMS McMillan Shakespr......... 14.06 -17 1631 14.06 14.07 73.00 f .83 2.01 5.19 60.90 23.1
4.80 2.89 3.58 3.495 HSN Hansen Tech ............... 3.53 - 647 3.51 3.53 6.00 f 2.47 -.01 1.70 14.80 23.9 1.81 1.16 1.265 1.23 MCP McPherson’s................ 1.26 +.5 363 1.24 1.26 8.50 f .58 - 6.75 4.97 25.4
.061 .01 .01 .01 HT8 Harris Tech Gl............... .01 - 8 .01 .019 - - -.02 - -1.46 - .028 .013 .015 .015 MSG MCS Services .............. .015 - 1395 .014 .015 - - .01 - -.35 -
4.542 2.99 3.25 3.20 HVN Harvey Norman............. 3.21 -3 21514 3.21 3.22 30.00 f 1.12 .03 9.35 33.71 9.5 .061 .028 .035 .034 MDR Medadvisor ................. .035 - 1400 .034 .035 - - .01 - -.36 -
.575 .19 .30 .295 HZR Hazer Grp ................... .295 - 841 .295 .315 - - .07 - -13.37 - 3.39 2.29 2.60 2.56 MPL Medibank Private........... 2.57 -1 48431 2.57 2.58 12.70 f 1.28 .54 4.94 16.20 15.9
3.956 2.19 2.79 2.70 HLS Healius ...................... 2.73 -3 12329 2.72 2.74 10.60 f .16 -1.41 3.88 1.70 160.6 .318 .019 .02 .02 MEB Medibio ..................... .02 -.2 190 .02 .022 - - .01 - -8.81 -
1.355 .96 1.05 1.05 HLA Healthia ..................... 1.05 - 159 1.05 1.06 - - - - - - 8.06 3.56 4.01 3.92 MVP Medical Develop ........... 4.01 +1 133 3.96 4.01 4.00 f .10 -.18 1.00 .40 1002.5
2.59 1.71 2.305 2.27 HSO Healthscope ................ 2.29 +3 31474 2.28 2.29 6.70 .78 .34 2.93 5.20 44.0 .028 .016 .022 .022 MGZ Medigard.................... .022 +.2 1000 .02 .028 - - -.01 - -.58 -
1.52 1.28 1.325 1.325 HGH Heartland Grp .............. 1.325 +4.5 - 1.34 1.37 - - - - - - 1.20 .34 .405 .39 MDC Medlab Clinical ............. .405 +2.5 122 .40 .405 - - .11 - -2.39 -
2.65 2.35 2.62 2.60 HM1 Hearts And Minds .......... 2.62 +2 1511 2.60 2.62 - - - - - - 4.56 3.03 3.92 3.81 MP1 Megaport.................... 3.89 +7 465 3.85 3.89 - - .60 - -23.00 -
6.45 4.30 5.75 5.52 HLO Helloworld Travl ............ 5.75 +24 917 5.60 5.75 18.00 f 1.51 -.20 3.13 27.10 21.2 .037 .019 - - MJC Mejority Capital............. .03 - - .027 .032 - - 4.02 - .25 12.0
.205 .15 .195 .18 HMD HeraMED.................... .18 - 880 .18 .195 - - - - - - .072 .01 .035 .032 MEM Memphasys................. .032 -.1 3462 .032 .033 - - - - -.15 -
.525 .35 - - HNG HGL.......................... .43 - - .42 .44 1.50 f .73 - 3.49 1.10 39.1 .195 .12 - - MHI Merchant House............ .125 - - - .13 - - .53 - -.56 -
.084 .034 - - HPR High Peak Royalties........ .07 - - .069 .073 - - - - -.22 - 3.69 2.85 - - MCY Mercury NZ ................. 3.15 - - 3.25 3.55 13.86 1.13 2.15 4.40 15.61 20.2
1.15 .475 - - HFR Highfield Res ............... .665 - - .655 .67 - - - - -.43 - 3.45 2.53 3.41 3.38 MEZ Meridian Energy ............ 3.40 -1 219 3.37 3.41 12.31 .58 - 3.62 7.15 47.6
.285 .165 .187 .185 HIL Hills .......................... .185 -.2 1258 .185 .19 -f - - - .15 123.3 2.47 1.015 1.325 1.26 MSB Mesoblast................... 1.31 -3 8654 1.295 1.31 - - .07 - -10.26 -
1.20 .76 .92 .915 HIT Hitech Grp Aust ............ .915 -2.5 36 .915 .95 8.00 f .84 .19 8.74 6.75 13.6 3.73 2.25 2.38 2.33 MTS Metcash..................... 2.37 +3 27726 2.37 2.38 13.50 f - .46 5.70 -14.70 -
.20 .051 - - HCT Holista Colltech............. .058 - - .046 .049 - - .01 - -.49 - .89 .355 .535 .53 MPP Metro Perform Glass....... .53 -1 230 .52 .70 6.77 1.01 .02 12.77 6.87 7.7
.048 .017 .038 .038 HSC Homestay Care............. .038 - 925 .036 .038 - - - - -.30 - .345 .123 .277 .275 MGC MG Unit Tr................... .275 +.5 1510 .275 .28 -f - - - - -
.27 .175 .19 .19 HOT HotCopper Hldgs .......... .19 - 27 .18 .20 -f - .03 - 1.10 17.3 .125 .032 .043 .043 MXC MGC Pharmaceuticals .... .043 -.1 7251 .043 .044 - - .01 - -.73 -
3.34 2.74 3.07 3.06 HPI Hotel Prop Inv............... 3.06 -1 315 3.05 3.07 19.60 1.69 2.79 6.41 33.15 9.2 .056 .007 .011 .01 MXCOD opt jun19 ................... .011 -.1 2350 .01 .011 - - - - - -
.21 .082 .089 .089 HRL HRL Hldgs .................. .089 - 885 .089 .09 - - .02 - -.40 - 5.02 .66 3.47 3.28 MWR MGM Wireless.............. 3.47 +2 170 3.31 3.47 - - .26 - -11.71 -
2.326 1.145 1.68 1.635 HT1 HT&E ........................ 1.65 +2.5 1496 1.645 1.655 7.00 f - .42 4.24 -34.49 - 1.34 .595 .60 .60 MHJ Michael Hill Int .............. .60 - 107 .595 .72 5.00 .24 .46 8.33 1.19 50.4
15.40 9.18 12.64 12.12 HUB HUB24 ...................... 12.27 +6 391 12.27 12.30 - - .42 - 12.27 100.0 .85 .40 - - MAM Microequities ............... .40 - - .40 .42 -f - - - - -
.04 .028 - - HGL Hudson Invest .............. .04 - - .04 - - - .04 - .19 21.1 .455 .27 .275 .27 MX1 Micro-X...................... .27 -.5 242 .27 .285 - - -.02 - -11.50 -
5.25 3.95 4.785 4.75 HUO Huon Aquaculture.......... 4.775 +5.5 354 4.73 4.80 10.00 p 3.02 3.53 2.09 30.21 15.8 3.44 2.30 3.42 3.31 MWY Midway...................... 3.42 +11 37 3.31 3.43 -f - 1.18 - 25.00 13.7
.22 .042 .12 .12 HTA Hutchison ................... .12 +1 82 .11 .12 - - .01 - -.29 - 1.50 .205 - - MIL Millennium Grp ............. .205 - - .20 .205 -f - -.61 - -1.63 -
.16 .023 - - HYD Hydrix ....................... .025 - - .025 .027 - - -.01 - -.94 - .049 .022 .03 .03 MNW Mint Payments ............. .03 +.4 3340 .025 .03 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - 2.53 2.005 2.33 2.28 MGR Mirvac Grp .................. 2.29 -1 71061 2.28 2.30 11.30 2.60 2.31 4.93 29.40 7.8
.719 .235 .595 .595 IAB IAB Hldgs ................... .595 - 40 .595 .60 -f - -.41 - -54.54 - .30 .135 .155 .145 MRM MMA Offshore .............. .155 +.5 3306 .15 .155 -f - .38 - -4.11 -
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .56 .185 .265 .25 MMJ MMJ Grp Hlds .............. .255 - 7506 .25 .26 - - .27 - 13.10 1.9
.175 .038 .048 .047 ICI iCandy Interactive.......... .048 +.1 2018 .046 .058 - - .01 - -.89 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.40 - - .32 - -2.76 -
.045 .003 - - ICIO opt feb20 ................... .003 - - .003 .025 - - - - - - 6.90 3.56 4.15 4.00 MNF MNF Grp .................... 4.15 +15 814 4.06 4.15 8.35 f 1.95 .38 2.01 16.25 25.5
.295 .11 .167 .155 ICQ iCar Asia..................... .155 -1 6163 .15 .155 - - .04 - -3.69 - .43 .099 - - MBM Mobecom ................... .11 - - .105 .11 - - .01 - -9.46 -
.096 .031 .063 .063 ICT iCollege ..................... .063 - 1691 .063 .073 - - -.02 - -1.11 - .11 .058 .09 .084 MOB Mobilicom................... .084 -.5 4469 .084 .086 - - .03 - .70 12.0
.036 .01 - - ICTOB opt jul19 .................... .013 - - .006 .029 - - - - - - 6.80 4.04 ▼ 4.26 4.04 MOE Moelis Aust ................. 4.07 -8 1283 4.06 4.15 -f - 1.36 - 23.50 17.3
1.50 .83 - - ICS ICS Global .................. .945 - - .92 .95 6.50 1.11 .30 6.88 7.20 13.1 18.86 12.51 14.45 14.12 MND Monadelphous Grp ........ 14.34 +12 803 14.34 14.35 62.00 f 1.23 4.16 4.32 76.11 18.8
.95 .55 - - ID8 identitii....................... .68 - - .62 .68 - - - - - - 1.42 .882 .96 .945 MVF Monash IVF Grp ............ .95 -1 2296 .95 .955 6.00 f 1.52 -.38 6.32 9.10 10.4
11.44 5.65 10.68 10.445 IEL IDP Education .............. 10.58 +6 3951 10.57 10.58 15.00 p 1.37 -.15 1.42 20.59 51.4 2.31 1.50 1.675 1.63 MNY Money3 ..................... 1.63 -.5 865 1.63 1.64 9.50 f 2.10 1.14 5.83 19.91 8.2
.185 .065 - - IDT IDT Aust ..................... .14 - - .145 .15 - - .13 - -6.90 - .29 .185 .20 .20 MOQ MOQ......................... .20 -2.5 500 .15 .225 - - .03 - .70 28.6
.11 .044 .052 .052 IGN Ignite ........................ .052 +.1 20 .052 .077 - - .15 - -2.86 - 2.56 .905 .98 .96 MOC Mortgage Choice........... .96 +1 942 .96 .99 18.00 f .19 .62 18.75 3.40 28.2
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .60 - - - .08 - -5.21 - 5.04 1.75 1.80 1.76 MTO Motorcycle Hldg............ 1.80 -1.2 32 1.76 1.80 12.00 f 1.38 .21 6.67 16.60 10.8
.098 .023 - - IBX Imagion Biosys ............. .04 - - .035 .041 - - .02 - -5.00 - .25 .135 .15 .14 MPW MSL Solutions .............. .14 - 3649 .135 .145 - - .01 - .04 350.0
.046 .022 .034 .032 IME Imexhs ...................... .032 -.2 5250 .031 .032 - - .01 - .35 9.1 .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
3.33 2.23 3.00 2.92 IMF IMF Bentham ............... 2.95 -6 1005 2.93 2.95 3.00 f - .27 1.02 -6.40 - .225 .057 .195 .195 MCA Murray Cod Aust ........... .195 +.5 51 .19 .195 - - .03 - -.10 -
.041 .011 .02 .019 IHL Impression Health.......... .019 -.1 12550 .019 .02 - - - - -1.30 - .42 .074 .10 .097 MRG Murray River Grp ........... .10 +.6 3072 .099 .105 - - .16 - -46.72 -
.012 .001 .006 .006 IHLOB opt sep20 .................. .006 - 4000 .005 .006 - - - - - - .36 .25 - - MPX Mustera Prop Grp .......... .32 - - - .32 .25 2.16 .22 .78 .54 59.3
.60 .20 .27 .255 IMC Immuron .................... .27 +.5 300 .255 .27 - - .06 - -2.30 - .677 .345 .40 .39 MYR Myer Hldgs.................. .39 -1 5961 .39 .395 2.00 f - .19 5.13 -59.20 -
.18 .03 - - IMCOB opt nov19 .................. .03 - - .035 .08 - - - - - - 1.65 .22 .31 .30 MYQ MyFiziq...................... .31 - 341 .31 .34 - - -.01 - -17.61 -
.056 .022 .033 .03 IMM Immutep .................... .03 -.2 18345 .03 .031 - - .01 - -.49 - 3.69 2.72 3.37 3.35 MYO MYOB Grp .................. 3.36 +1 23258 3.36 3.37 11.50 .84 -.78 3.42 9.65 34.8
.96 .18 .205 .19 IPD ImpediMed.................. .19 -1 2560 .185 .195 - - .09 - -7.00 - 5.19 4.30 4.45 4.40 MYS MyState ..................... 4.41 +2 391 4.41 4.45 28.75 f 1.22 2.54 6.52 34.97 12.6
.054 .009 .013 .013 IMS Impelus...................... .013 +.1 11850 .012 .014 - - - - -6.45 - .15 .094 - - N1H N1 Hldgs.................... .095 - - .05 .095 - - - - -2.30 -
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .57 .38 - - NAM Namoi Cotton............... .40 - - .38 .415 1.90 p .84 1.03 4.75 1.60 25.0
.040 .013 .021 .02 IMU Imugene..................... .021 +.1 13885 .02 .021 - - - - -.15 - .195 .07 .10 .10 NC6 Nanollose ................... .10 -.5 592 .099 .115 - - .04 - -2.57 -
.025 .004 .009 .009 IMUOA opt nov20 .................. .009 - 400 .007 .01 - - - - - - .06 .01 - - NC6O opt dec20 .................. .015 - - .015 .06 - - - - - -
.012 .006 - - IMUOB opt nov21 .................. .008 - - .008 .01 - - - - - - 3.86 2.26 3.06 2.95 NAN Nanosonics ................. 3.00 -1 5313 2.99 3.00 - - .26 - 1.92 156.3
.509 .014 .069 .063 INP IncentiaPay ................. .063 -.2 4389 .061 .063 -f - -.01 - -52.80 - .185 .073 - - NVU Nanoveu .................... .075 - - .071 .075 - - - - - -
4.28 3.175 3.52 3.465 IPL Incitec Pivot................. 3.47 -2 24760 3.47 3.48 10.70 p 1.17 1.04 3.08 12.50 27.8 30.64 22.52 24.80 24.57 NAB National Aust Bank......... 24.67 +12 31380 24.66 24.69 198.00 f 1.02 16.09 8.03 201.29 12.3
.22 .048 - - IDZ Indoor Skydive Aust........ .049 - - .046 .049 - - .16 - -7.42 - 1.865 1.419 1.785 1.755 NSR Natl Storage REIT .......... 1.775 +1 9033 1.77 1.775 9.40 .04 1.51 5.30 .33 537.9
2.80 2.45 2.71 2.67 IDR Industria REIT............... 2.68 -1 504 2.68 2.70 16.80 1.76 2.70 6.27 29.56 9.1 1.36 .44 .44 .44 NTD National Tyre&Wheel....... .44 - 162 .44 .46 -f - .43 - 5.25 8.4
.75 .41 .46 .445 IFN Infigen Energy .............. .455 -.5 15236 .45 .455 - - .48 - 4.80 9.5 3.00 1.815 1.88 1.86 NVL National Veterinary ......... 1.86 -2 35 1.855 1.90 3.00 f 3.54 -.44 1.61 10.63 17.5
1.39 .765 1.23 1.215 IFM Infomedia ................... 1.225 - 726 1.21 1.225 1.70 f 2.45 .03 1.39 4.16 29.4 6.24 2.71 2.84 2.74 NGI Navigator Global ........... 2.74 -8 8201 2.74 2.75 21.34 - 48.42 7.79 -10.89 -
3.60 2.76 3.51 3.51 IFT Infratil........................ 3.51 +6 6 3.45 3.69 15.41 .92 2.77 4.39 14.23 24.7 5.45 3.87 4.98 4.87 NVT Navitas ...................... 4.90 -3 3931 4.89 4.90 17.40 p - -1.04 3.55 -15.60 -
3.22 2.60 2.96 2.92 INA Ingenia Grp ................. 2.94 - 1028 2.94 2.95 10.75 1.53 2.57 3.66 16.50 17.8 1.935 .657 1.88 1.82 NEA Nearmap .................... 1.85 +3.5 17221 1.84 1.85 - - - - -2.84 -
4.48 3.061 4.20 4.08 ING Inghams Grp................ 4.10 -5 9920 4.09 4.11 -f - .70 - 30.81 13.3 .022 .008 - - NCL Netccentric ................. .008 - - .008 .014 - - .02 - -.82 -
8.651 6.53 7.09 7.02 IAG Insurance Aust Grp......... 7.03 -1 24653 7.03 7.05 33.86 f 1.18 1.46 4.82 39.91 17.6 1.60 .645 .76 .76 NTC NetComm Wireless ........ .76 - 312 .76 .765 - - .35 - 5.45 13.9
.67 .005 .325 .305 IGE INT Green Energy .......... .325 - 472 .30 .325 - - - - -29.00 - .043 .021 - - NET NetLinkz..................... .028 - - .026 .03 - - - - -.71 -
.078 .018 - - IP1 INT Payment Tech.......... .02 - - .02 .026 - - .01 - -1.65 - 9.99 5.61 7.52 7.31 NWL Netwealth Grp .............. 7.42 +13 530 7.41 7.42 -f - .28 - 8.96 82.8
3.22 1.99 2.59 2.51 IDX Integral Diagnostics........ 2.55 +4 493 2.52 2.56 8.00 f 1.30 -.07 3.14 10.40 24.5 3.60 1.005 1.535 1.425 NEU Neuren Pharma............. 1.475 -1.5 395 1.475 1.535 - - .17 - -2.28 -
4.12 1.48 2.20 2.14 IRI Integrated Research ....... 2.18 +3 2373 2.18 2.20 6.50 f 1.72 .21 2.98 11.19 19.5 .33 .13 .13 .13 NSB NeuroScientific ............. .13 - 2000 .13 .16 - - - - - -
.53 .09 - - IHR intelliHR ..................... .135 - - .12 .13 - - - - - - .245 .04 - - NTI Neurotech Intl............... .047 - - .046 .053 - - - - -3.93 -
.037 .008 ▼ .009 .008 IAM Intiger Grp................... .008 -.1 22878 .008 .009 - - - - -.29 - 1.50 1.35 1.38 1.35 NEW NEW Energy Solar.......... 1.37 -1 787 1.37 1.38 - - 1.54 - 15.97 8.6
.066 .035 - - IEQ Int’l Equities................. .035 - - .002 - - - .08 - .76 4.6 .025 .001 - - NEWOA opt feb19 ................... .001 - - - .003 - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 .005 - - - - - -
.31 .12 - - INV InvestSMART ............... .145 - - .135 .14 - - .04 - .21 69.0 22.62 15.98 17.32 17.10 NWS News Corp .................. 17.23 +15 429 17.22 17.26 18.99 - 6.01 1.10 -351.78 -
.014 .003 .005 .004 IVO Invigor Grp .................. .004 - 1384 .004 .005 - - -.01 - -.71 - 22.28 15.70 - - NWSLV a nonvote................... 16.85 - - 16.91 18.00 18.99 - - 1.13 - -
.048 .004 .017 .016 IVX Invion ........................ .016 -.1 12574 .016 .018 - - - - -.13 - 8.19 5.26 6.54 6.38 NXT NEXTDC..................... 6.52 +18 15967 6.52 6.53 - - 2.57 - 2.25 289.8
.125 .062 .086 .086 IVQ Invitrocue ................... .086 -.2 150 .075 .08 - - - - -.98 - 7.20 4.64 5.33 5.22 NHF NIB Hldgs ................... 5.25 +1 5959 5.25 5.26 20.00 f 1.47 .53 3.81 29.40 17.9
16.06 10.10 10.81 10.66 IVC InvoCare .................... 10.76 +13 2875 10.76 10.77 45.00 f 1.55 .43 4.18 69.90 15.4 7.34 4.80 5.25 4.97 NCK Nick Scali ................... 5.00 -5 1007 4.99 5.01 40.00 f 1.26 1.00 8.00 50.60 9.9
.02 .008 - - IOD IODM ........................ .018 - - .018 .02 - - - - -.22 - 2.665 1.305 1.49 1.425 NEC Nine Entertainment ........ 1.48 +6.5 63179 1.48 1.485 10.00 f 2.40 .23 6.76 24.00 6.2
4
Tables
3.90 2.09 2.83 2.70 NBL Noni B ....................... 2.72 -3 364 2.70 2.75 13.00 f 1.64 .30 4.78 21.30 12.8 .70 .445 .48.48 ...... RXP RXP Services .48 +1 750 .48 .49 3.50 f 1.40 .01 7.29 4.90 9.8
.024 .003 .004 .004 NOR Norwood Systems ......... .004 - 6106 .004 .005 - - - - -.34 - .40 .14 - - SRH Saferoads .................. .34 - - .30 .365 - - .13 - 1.95 17.4
.001 .001 - - NOROA opt oct20 ................... .001 - - - .001 - - - - - - .75 .379 .60 .60 SLM Salmat....................... .60 - 257 .585 .62 3.00 f 5.00 .37 5.00 15.00 4.0
.40 .17 .175 .175 NOV Novatti Grp.................. .175 - 58 .17 .175 - - .06 - -1.53 - .625 .41 .45 .45 SO4 Salt Lake Potash ........... .45 - 60 .435 .45 - - - - -6.47 -
.052 .022 - - NHL Novita Health ............... .03 - - .028 .031 - - - - -1.35 - .615 .325 - - SND Saunders Intl................ .35 - - .35 .38 1.00 f - .23 2.86 -3.03 -
1.64 .40 .46 .44 NOX Noxopharm ................. .46 +6 1164 .41 .46 - - .08 - -17.39 - 2.74 2.155 2.60 2.535 SCP SCA Prop Grp............... 2.54 -4 19793 2.54 2.55 14.35 1.64 2.30 5.65 23.50 10.8
2.17 1.16 1.825 1.73 NWH NRW Hldgs ................. 1.81 +10 5443 1.81 1.815 2.00 f 5.80 .57 1.10 11.60 15.6 .026 .015 .016 .016 SVD Scandivanadium ........... .016 - 22100 .016 .017 - - .01 - -.13 -
.236 .133 - - NSX NSX.......................... .16 - - .18 .225 - - .01 - -2.78 - 4.535 3.70 4.13 4.04 SCG Scentre Grp ................. 4.08 +1 53653 4.08 4.09 21.95 3.66 4.41 5.38 80.36 5.1
9.445 5.31 6.30 6.18 NUF Nufarm ...................... 6.25 -1 13085 6.24 6.26 11.00 - .86 1.76 -5.02 - 17.40 11.00 13.15 13.06 SFC Schaffer Corp............... 13.06 - 2 13.06 13.15 45.00 f 3.70 6.47 3.45 166.72 7.8
.137 .052 .082 .08 NUH Nuheara ..................... .081 - 19214 .081 .082 - - .01 - -.92 - .029 .01 - - SCL Schrole Grp ................. .015 - - .014 .015 - - - - -3.09 -
.029 .004 .006 .006 NVO Nvoi.......................... .006 - 91 .006 .007 - - - - -.88 - .13 .031 - - SDV Scidev ....................... .056 - - .052 .056 - - .05 - 2.00 2.8
2.80 1.685 - - NZK NZK Salmon ................ 2.09 - - 2.08 2.15 - - 1.12 - 11.01 19.0 .31 .14 .175 .165 SCT Scout Sec ................... .165 -1.5 3778 .165 .185 - - - - -4.83 -
.85 .45 .49 .49 NZM NZME........................ .49 +.5 4 .49 .515 7.44 1.03 -.21 15.18 7.67 6.4 .70 .46 - - SDI SDI........................... .64 - - .64 .65 2.50 f 1.90 .39 3.91 4.76 13.4
.042 .017 .021 .021 OBJ OBJ.......................... .021 - 6888 .02 .022 - - - - -.09 - .18 .044 .11 .105 SFG Seafarms Grp............... .105 -.5 830 .105 .11 - - .01 - -1.42 -
3.64 2.50 - - OCL Objective.................... 2.79 - - 2.71 2.79 5.00 f 1.60 .15 1.79 8.00 34.9 .095 .021 - - SFGO opt jul21 .................... .06 - - .057 .07 - - - - - -
.22 .12 .16 .155 OGA Ocean Grown Abalone..... .155 -.5 231 .145 .15 - - .09 - -2.19 - 4.50 3.69 4.10 4.07 SLK SEALINK Travel Grp........ 4.07 -12 44 4.07 4.18 14.50 f 1.33 1.01 3.56 19.30 21.1
2.40 1.85 - - OCP Oceania Capital ............ 2.07 - - 2.08 2.40 3.00 f 2.52 1.47 1.45 7.56 27.4 .171 .049 .062 .06 SES Secos Grp................... .06 -.2 713 .06 .065 - - .02 - -1.60 -
1.14 .90 1.02 1.02 OCA Oceania Healthcare ........ 1.02 +.5 50 1.02 1.025 - - .78 - 11.72 8.7 .76 .20 - - SMX Security Matters............ .335 - - .30 .32 - - - - - -
2.47 1.305 1.72 1.695 OFX OFX Grp..................... 1.695 -3 3627 1.695 1.71 5.64 f 1.46 .25 3.33 8.23 20.6 22.94 16.27 17.32 17.03 SEK Seek ......................... 17.13 -5 2846 17.12 17.13 46.00 f .33 -2.61 2.69 15.20 112.7
.075 .065 - - OLH Oldfields..................... .065 - - .023 .065 - - .05 - 1.53 4.2 7.49 4.45 6.44 6.28 SHV Select Harvests............. 6.41 +9 1719 6.39 6.41 12.00 f 1.93 3.34 1.87 23.20 27.6
.30 .086 .105 .092 OLI Oliver’s Real Food.......... .105 +.5 2955 .093 .10 - - .07 - -.33 - .203 .065 .065 .065 SWF SelfWealth .................. .065 - 190 .062 .066 - - .03 - -4.70 -
.255 .115 .175 .17 OSL Oncosil Medical ............ .17 -.5 5114 .17 .18 - - .03 - -1.66 - .14 .082 .085 .082 SEN Senetas ..................... .085 +.1 1151 .083 .085 .04 4.50 .02 .47 .18 47.2
1.00 .80 - - 1AL Oneall Intl ................... .91 - - .91 .93 5.50 1.23 .19 6.04 6.79 13.4 .255 .081 .089 .088 SNS Sensen Nets ................ .088 -.2 501 .083 .09 - - .01 - -4.33 -
1.76 .51 .615 .60 OMN OneMarket.................. .605 +.5 122 .605 .61 - - 1.98 - -74.67 - .318 .095 .12 .11 SE1 Sensera ..................... .11 - 704 .11 .115 - - - - -6.22 -
2.15 .50 - - ONE Oneview Healthcare ....... .545 - - .53 .55 - - .43 - -56.48 - .355 .25 .285 .275 SEQ Sequoia Fin Grp ............ .285 +1 406 .275 .285 .50 f 5.60 .06 1.75 2.80 10.2
.92 .505 .595 .58 OVH Onevue Hldgs .............. .585 -1 1454 .585 .59 - - -.01 - 2.70 21.7 3.20 2.41 - - SKO Serko ........................ 2.72 - - 2.50 2.75 - - .23 - 1.15 236.5
5.48 3.36 3.61 3.50 OML oOh! Media ................. 3.56 +7 6171 3.56 3.57 14.00 f 1.54 -.02 3.93 21.53 16.5 .014 .002 - - S3R Serpentine Tech ............ .003 - - .002 .003 - - - - -.18 -
.11 .011 - - OOK Ookami...................... .011 - - .011 .013 - - - - -.41 - .004 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.13 .026 .037 .036 OPN OpenDNA ................... .037 +.1 7173 .036 .037 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .002 - - .001 .002 - - - - - -
2.28 2.06 2.23 2.19 OPH Ophir High Cf ............... 2.21 -1 1053 2.21 2.23 - - - - - - 6.00 2.55 3.02 3.00 SRV Servcorp .................... 3.00 - 252 3.00 3.01 26.00 p .38 2.43 8.67 10.00 30.0
.68 .415 .65 .65 OPT Opthea ...................... .65 +1 20 .64 .65 - - .19 - -8.38 - 1.885 1.115 1.795 1.76 SSM Service Stream ............. 1.78 +2 2102 1.78 1.785 7.50 f 1.51 .16 4.21 11.29 15.8
.105 .044 .052 .05 OIL Optiscan Imaging .......... .05 -.3 932 .044 .052 - - .01 - -.49 - .021 .009 - - SVT ServTech Global............ .011 - - .01 .011 - - -.01 - -3.90 -
.605 .325 - - OEC Orbital Corp................. .40 - - .41 .42 - - .28 - 2.88 13.9 23.875 13.17 15.42 15.10 SVW Seven Grp................... 15.13 -30 5962 15.13 15.14 42.00 f 3.21 - 2.78 135.02 11.2
.45 .15 .185 .18 ODA Orcoda ...................... .18 -.5 102 .18 .205 - - .01 - -11.25 - 1.11 .47 .56 .535 SWM Seven West Media ......... .555 +2.5 25222 .55 .555 -f - - - 8.90 6.2
20.36 16.02 17.33 17.11 ORI Orica......................... 17.28 -2 3623 17.27 17.28 51.50 - 3.18 2.98 -12.70 - 4.49 2.69 2.99 2.79 SGF SG Fleet Grp ................ 2.94 +3 684 2.79 3.00 18.73 f 1.41 -.66 6.37 26.38 11.1
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - .50 - - - .02 - -16.49 - .008 .001 .002 .002 SRO ShareRoot .................. .002 - 21675 .001 .002 - - - - -.33 -
3.72 2.92 3.22 3.17 ORA Orora ........................ 3.19 -3 11599 3.19 3.20 12.50 p 1.42 .94 3.92 17.70 18.0 .58 .345 - - SSG Shaver Shop Grp ........... .35 - - .345 .35 4.20 f 1.26 .13 12.00 5.30 6.6
.38 .14 .15 .145 OCC Orthocell .................... .15 +.5 2025 .15 .155 - - - - -5.45 - .40 .225 ▼ .225 .225 SBW Shekel Brainweigh ......... .225 -2.5 60 .225 .28 - - - - - -
.408 .085 .12 .12 OSP Osprey Med................. .12 +.5 240 .11 .12 - - - - -6.68 - 1.09 .62 .74 .72 SHJ Shine ........................ .72 -.5 205 .72 .75 3.25 p 3.40 .98 4.51 11.04 6.5
.08 .024 - - OLV OtherLevels................. .024 - - .024 .027 - - -.02 - -.77 - 1.75 .50 .57 .57 SHM Shriro Hldgs................. .57 +.5 15 .56 .57 11.00 f 1.40 .51 19.30 15.40 3.7
.565 .225 .305 .282 OVN Oventus Medical ........... .305 -2 571 .275 .325 - - .11 - -5.92 - .114 .048 - - SDX Sienna Cancer.............. .06 - - .06 .065 - - - - -1.22 -
5.64 2.70 4.65 4.55 OTW Over The Wire............... 4.64 -4 565 4.55 4.63 2.50 f 5.05 .27 .54 12.63 36.7 7.20 5.95 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
1.45 .54 .55 .54 P2P P2P Transport ............. .54 -1 769 .53 .60 - - .23 - -64.40 - .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 .497 .605 .59 PEA Pacific Energy .............. .60 +.5 1072 .60 .605 1.00 f 1.80 .30 1.67 1.80 33.3 .985 .405 .595 .57 SIG Sigma Health ............... .585 - 35607 .58 .585 4.00 f 1.05 .35 6.84 4.20 13.9
7.90 4.67 5.37 5.21 PAC Pacific Current.............. 5.30 -18 108 5.30 5.55 22.00 f 8.84 5.20 4.15 194.41 2.7 .435 .15 .16 .16 SLX Silex Systems............... .16 - 225 .16 .19 - - .28 - -2.70 -
1.80 1.20 1.30 1.30 PSQ Pacific Smiles............... 1.30 +.5 119 1.29 1.36 6.10 f .70 .20 4.69 4.30 30.2 7.59 1.46 2.14 2.06 SIV Silver Chef .................. 2.12 -2 247 2.06 2.12 10.00 f - 2.56 4.72 -122.40 -
.425 .295 - - PNW Pacific Star Net ............. .31 - - .31 .33 -f - .05 - -2.90 - .096 .018 - - SVH Silver Heritage Grp ......... .018 - - .016 .018 - - .05 - -5.07 -
5.95 3.05 3.64 3.56 PGH Pact Grp Hldgs ............. 3.60 +3 4021 3.60 3.61 23.00 p 1.02 - 6.39 23.40 15.4 .056 .011 - - SVA Simavita..................... .019 - - - .03 - - .01 - -1.59 -
.085 .035 .038 .036 PCK PainChek.................... .038 - 7195 .035 .038 - - - - -.60 - .275 .07 .079 .079 SIS Simble Solutions ........... .079 -.1 700 .079 .08 - - - - -6.06 -
.025 .006 - - PPY Papyrus Aust ............... .012 - - .007 .012 - - - - -.06 - .445 .27 .325 .32 SIO Simonds Grp................ .32 -.7 499 .30 .33 -f - -.03 - 2.62 12.2
2.15 .25 .97 .945 PAR Paradigm Bio ............... .955 -1.5 885 .945 .96 - - .03 - -5.46 - .018 .001 - - STC Sinetech..................... .002 - - .002 .003 - - .01 - -.07 -
.89 .59 .615 .595 PGC Paragon Care ............... .61 +2 3412 .60 .61 3.10 f 1.74 -.07 5.08 5.40 11.3 .044 .017 - - SIT Site Grp Int .................. .029 - - .025 .029 - - - - -.92 -
.214 .085 ▼ .085 .085 PRZ ParaZero .................... .085 -1 800 .09 .125 - - - - - - .125 .017 .02 .02 SKN Skin Elements .............. .02 -.1 1000 .021 .023 - - - - -3.17 -
.27 .10 .165 .16 PKD Parkd ........................ .16 +1 533 .12 .17 - - .05 - -3.82 - .185 .045 .052 .051 SAS Sky & Space Glb............ .051 +.1 5293 .05 .052 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - - .03 - - - - - - 2.68 1.76 1.825 1.80 SKT Sky Network TV ............ 1.805 -3.5 127 1.805 1.82 13.82 - .23 7.66 -56.79 -
.013 .004 .004 .004 PWN Parkway Minls .............. .004 -.1 350 .004 .005 - - - - -.81 - 3.97 3.21 3.45 3.41 SKC SkyCity Entertain........... 3.42 +2 3019 3.42 3.43 18.47 1.26 .44 5.40 23.20 14.7
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .125 .155 .155 SKF Skyfii......................... .155 - 88 .155 .16 - - .01 - -.72 -
.076 .018 .027 .027 PAB Patrys........................ .027 - 801 .026 .028 - - .01 - -.27 - 5.18 1.81 2.31 2.31 SGH Slater & Gordon ............ 2.31 -4 2 2.39 2.51 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .76 - - .62 .75 - - .06 - -2.96 - .05 .017 - - SM8 Smart Marine Systems .... .017 - - .017 .023 - - .77 - -2.91 -
.335 .059 .17 .17 PG1 Pearl Global................. .17 +1 183 .17 .19 - - .05 - .79 21.5 .555 .105 .125 .12 SPZ Smart Parking .............. .125 - 1494 .12 .13 - - .06 - .46 27.2
.085 .02 .05 .05 PG1OB opt jan21 ................... .05 -2.2 250 .02 .048 - - - - - - 13.35 8.39 9.17 8.95 SIQ Smartgrp .................... 9.09 +7 4488 9.08 9.09 39.00 f 1.12 -.31 4.29 43.67 20.8
1.50 .95 1.06 1.005 PPC Peet.......................... 1.03 -3 221 1.00 1.09 5.00 f 2.00 1.18 4.85 10.02 10.3 .24 .135 .185 .185 SMP Smartpay.................... .185 - 675 .18 .185 - - -.05 - 1.00 18.5
11.63 7.37 7.77 7.54 PDL Pendal Grp.................. 7.72 +14 6160 7.71 7.74 52.00 p 1.31 1.24 6.74 68.30 11.3 1.16 .265 .305 .275 SIL Smiles Inclusive ............ .275 -.5 4524 .275 .305 - - - - - -
3.95 2.15 - - PCG Pengana Capital............ 2.15 - - 2.15 2.20 13.00 f .68 .32 6.05 8.88 24.2 3.908 1.455 - - SOM SomnoMed ................. 1.84 - - 1.75 1.89 - - .37 - -15.50 -
.48 .255 .28 .28 PTL Pental........................ .28 -2 40 .28 .30 1.50 f - .32 5.36 -20.43 - 27.00 21.26 21.95 21.56 SHL Sonic Healthcare ........... 21.64 -31 11930 21.60 21.65 81.00 p 1.39 3.39 3.74 112.60 19.2
2.28 1.30 1.79 1.79 PPE People Infrastruct .......... 1.79 - 90 1.78 1.79 -f - .15 - 10.81 16.6 2.50 2.125 2.37 2.33 SKI Spark Infrastructure........ 2.34 -1 20499 2.34 2.35 15.62 .37 1.87 6.68 5.82 40.2
.035 .011 - - PIL Peppermint Inv ............. .016 - - .016 .017 - - - - -.19 - 4.14 3.10 3.94 3.905 SPK Spark New Zealand ........ 3.91 -3 5908 3.90 3.91 19.47 .99 .17 4.98 19.26 20.3
55.10 29.70 33.25 31.74 PPT Perpetual.................... 32.36 +62 1271 32.35 32.36 275.00 f 1.11 6.68 8.50 305.00 10.6 .44 .155 .19 .19 SP3 Spectur...................... .19 - 73 .165 .19 - - .08 - -7.61 -
.045 .012 .037 .036 PTR Petratherm.................. .036 - 1228 .035 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .042 .10 - - - - - -
.075 .033 .054 .041 PAA PharmAust .................. .042 +.3 37914 .042 .043 - - .02 - -1.72 - 6.83 2.73 3.18 3.03 SDA SpeedCast Intl.............. 3.08 +4 9842 3.07 3.09 7.20 f .89 -1.83 2.34 6.40 48.1
.37 .25 .265 .265 PXS Pharmaxis................... .265 - 52 .26 .265 - - .03 - 2.00 13.3 .061 .03 .055 .053 SRS Spicers ...................... .055 +.1 12235 .053 .055 - - .05 - .17 32.4
14.10 11.51 - - PHI Phileo Aust.................. 12.40 - - 12.36 12.50 -f - 7.18 - 294.00 4.2 .28 .14 .16 .16 ST1 Spirit Telecom .............. .16 - 32 .16 .165 - - .03 - .26 61.5
.48 .225 .35 .345 PET Phoslock Env Tec .......... .35 -.5 1573 .34 .35 - - .03 - - - .095 .014 - - ST1O opt jul19 .................... .014 - - .01 .02 - - - - - -
.033 .002 - - POH Phosphagenics............. .004 - - .004 .005 - - - - -.45 - .23 .073 .12 .11 SHO SportsHero ................. .115 -.5 4580 .11 .115 - - .09 - -3.37 -
.04 .02 - - PYC Phylogica ................... .027 - - .026 .028 - - - - -.35 - 1.815 1.045 1.69 1.65 SPO Spotless Grp Hld ........... 1.69 +4 76 1.69 1.695 - - -.40 - -.20 -
.48 .145 .155 .155 PIN PINCHme.com ............. .155 - 40 .16 .22 - - - - - - .10 .03 - - SFL Spring FG ................... .041 - - .007 .053 -f - .02 - -3.13 -
8.60 3.82 4.70 4.45 PNI Pinnacle Invest ............. 4.56 -8 4411 4.55 4.57 11.60 f 1.25 .60 2.54 14.50 31.4 .90 .45 .49 .475 SRG SRG Global ................. .485 +.5 828 .475 .485 4.50 f 1.42 .60 9.28 6.40 7.6
3.78 2.50 3.22 3.08 PNC Pioneer Credit .............. 3.10 -5 634 3.07 3.20 14.33 f 2.02 1.64 4.62 28.88 10.7 2.03 .50 .575 .57 S66 Star Combo................. .57 +2 46 .53 .60 - - - - - -
3.45 1.40 ▼ 1.46 1.40 PVS Pivotal Systems ............ 1.40 -6 81 1.40 1.60 - - - - - - 1.67 .87 1.16 1.08 SPL Starpharma ................. 1.10 -5.5 5456 1.09 1.10 - - .14 - -2.78 -
8.72 4.50 ▼ 4.65 4.50 PTM Platinum Asset ............. 4.54 -8 13358 4.53 4.55 32.00 f 1.01 .70 7.05 32.36 14.0 3.14 2.33 2.89 2.79 SDF Steadfast Grp............... 2.80 +1 20584 2.79 2.81 7.50 f 1.32 .15 2.68 9.87 28.4
.52 .155 .19 .185 PMP PMP ......................... .19 +1 416 .18 .19 - - .34 - -8.60 - .195 .13 - - SGI Stealth Global .............. .155 - - .15 .16 - - - - - -
.15 .024 .052 .046 3DP Pointerra .................... .048 -.4 21263 .046 .048 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 10.02 17.70 29.57 .59 10.53 1.58 17.45 107.2
.64 .445 .615 .595 PNV Polynovo .................... .60 -1 3597 .595 .60 - - .04 - -.95 - .058 .019 .024 .023 SCU Stemcell United ............ .024 +.1 11920 .022 .024 - - - - -.77 -
.24 .105 .11 .11 PVL Powerhouse Ven ........... .11 -1 589 .10 .12 - - .29 - -33.02 - .058 .005 ▼ .007 .005 SF1 Stemify ...................... .006 -.1 27718 .005 .006 - - - - -4.52 -
.96 .21 .60 .60 PPK PPK Grp..................... .60 +3 100 .56 .60 -f - .22 - -2.30 - .82 .535 .55 .55 SXE Sthn X Elect Engnr ......... .55 -.5 69 .55 .56 3.00 f 1.35 .29 5.45 4.05 13.6
1.185 .545 .72 .69 PPS Praemium ................... .705 +.5 7623 .705 .715 - - .04 - .35 201.4 1.425 .96 1.04 1.02 SXL Sthn Cross Media .......... 1.035 +1.5 6729 1.03 1.035 7.75 f .02 - 7.49 .19 544.7
.064 .028 - - PBT Prana Biotech .............. .041 - - .039 .041 - - - - -1.55 - 4.36 3.44 3.71 3.64 SGP Stockland ................... 3.65 - 28653 3.64 3.65 27.00 1.57 4.18 7.40 42.30 8.6
20.16 13.27 14.18 13.79 PMV Premier Invest .............. 14.00 +2 2270 14.00 14.02 62.00 f .85 3.28 4.43 52.97 26.4 .035 .022 - - SRY Story-I ....................... .026 - - .026 .029 - - .05 - .75 3.5
.18 .054 .072 .07 PTX Prescient Therapeut ....... .072 - 757 .071 .074 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.18 .089 - - PFG Prime Financial ............. .095 - - .09 .095 .90 f - -.02 9.47 -.67 - 1.91 1.20 - - STG Straker Translations........ 1.20 - - 1.00 1.21 - - - - - -
.335 .195 - - PRT Prime Media Grp ........... .23 - - .22 .23 -f - .08 - -3.40 - .078 .029 .036 .036 SOR Strategic Elements......... .036 -.1 622 .036 .04 - - - - -.42 -
.475 .33 - - PGX Primero Grp................. .385 - - .38 .40 - - - - - - .078 .015 - - SGO Stream Grp.................. .021 - - - .022 -f - .02 - -.06 -
12.99 ▲ 6.85 12.99 12.26 PME Pro Medicus ................ 12.99 +77 1429 12.95 12.99 6.00 f 2.07 .30 .46 12.40 104.8 1.33 .86 .95 .92 SMN Structural Monitor.......... .92 +1 424 .92 .945 - - .08 - -3.55 -
1.80 .78 1.53 1.51 PBP Probiotec.................... 1.53 - 223 1.51 1.53 2.75 f 2.08 - 1.80 5.72 26.7 .017 .004 .005 .005 SUD SUDA Pharma .............. .005 -.1 8200 .005 .006 - - - - -.45 -
.45 .18 .20 .20 PPG Pro-Pac Packaging ........ .20 - 330 .195 .20 2.00 f - .04 10.00 -1.15 - .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
3.59 2.42 2.48 2.45 PFP Propel Funeral .............. 2.48 +6 785 2.43 2.48 -f - .94 - -19.71 - 7.31 4.90 5.88 5.82 SNZ Summerset Grp ............ 5.88 +6 40 5.70 6.20 10.28 8.54 3.47 1.75 87.75 6.7
.004 .001 - - PCH Property Connect .......... .001 - - - .001 - - - - -.18 - .02 .008 .015 .013 SBB Sunbridge Grp.............. .015 - 1471 .013 .015 - - .13 - .37 4.1
1.19 .905 1.16 1.155 PLG Propertylink Grp............ 1.155 - 23931 1.155 1.16 7.30 2.82 1.04 6.32 20.61 5.6 15.96 12.12 ▼ 12.27 12.12 SUN Suncorp Grp ................ 12.15 -5 21511 12.15 12.16 73.00 f 1.13 6.39 6.01 82.17 14.8
.725 .255 .28 .28 PRO Prophecy Int’l............... .28 +1 27 .28 .34 - - - - -1.14 - 1.875 1.275 1.465 1.45 SDG Sunland Grp ................ 1.45 -1 1197 1.45 1.495 11.00 f 1.88 2.50 7.59 20.70 7.0
.05 .017 .022 .02 POW Protean Energy ............. .02 - 9785 .019 .02 - - .01 - -1.42 - 10.44 6.35 ▼ 6.48 6.35 SUL Super Retail Grp............ 6.38 -6 7789 6.38 6.39 49.00 f 1.33 -.08 7.68 65.00 9.8
.49 .175 .39 .39 PIQ Proteomics Int Lab ......... .39 -2.5 84 .39 .41 - - .08 - -2.37 - 2.60 1.40 1.50 1.455 SLC Superloop................... 1.49 +3 3688 1.485 1.50 -f - .48 - 3.19 46.7
.23 .10 .13 .125 PSZ PS&C ........................ .125 - 446 .125 .135 -f - -.09 - -4.51 - 5.20 3.12 4.08 4.08 SNL Supply Net .................. 4.08 - 22 4.08 4.25 13.50 f 1.49 .85 3.31 20.06 20.3
3.25 2.26 2.61 2.505 PSI PSC Insurance.............. 2.59 - 99 2.48 2.62 7.20 f 1.61 .20 2.78 11.60 22.3 .52 .21 .30 .30 SW1 Swift Nets Grp .............. .30 +.5 250 .295 .31 - - -.05 - -6.90 -
.75 .50 - - PTB PTB Grp ..................... .58 - - .57 .58 5.00 f 1.03 .64 8.62 5.17 11.2 7.62 6.24 6.67 6.61 SYD Sydney Airport.............. 6.65 +4 33789 6.65 6.66 37.50 .42 3.12 5.64 15.84 42.0
.225 .066 - - PPL Pureprofile .................. .07 - - .06 .07 - - -.09 - -10.37 - .052 .033 - - SOP Synertec .................... .044 - - .03 .045 - - - - -4.10 -
5.38 .38 4.93 4.76 PO3 Purifloh ...................... 4.85 +3 164 4.76 4.94 - - -.02 - -2.69 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.30 2.64 3.27 3.13 PPH Pushpay Hldgs ............. 3.15 -2 2157 3.15 3.22 - - .06 - -7.20 - 12.28 5.81 8.90 8.80 SM1 Synlait Milk.................. 8.90 +10 428 8.86 8.95 - - - - 38.22 23.3
4.04 2.18 3.65 3.49 PWH PWR Hldgs.................. 3.52 -9 1152 3.52 3.60 7.30 f 1.51 .32 2.07 11.00 32.0 .02 .005 .008 .007 SYT Syntonic..................... .007 - 9590 .007 .008 - - - - -.22 -
1.375 .50 - - PLX Pyrolyx Ag................... .50 - - .51 .82 - - .09 - -80.88 - 5.36 4.09 4.65 4.57 TAH Tabcorp Hldgs ............. 4.63 +2 50325 4.62 4.63 21.00 f .09 -2.12 4.54 1.90 243.7
.04 .003 - - QTG Q Tech Grp ................. .004 - - .005 .024 - - -.02 - -5.47 - .102 .047 - - TAG Tag Pacific .................. .05 - - .049 .065 - - .04 - -2.40 -
6.92 5.00 5.98 5.865 QAN Qantas Airways............. 5.92 +1 33135 5.92 5.93 17.00 f 3.29 2.23 2.87 56.00 10.6 4.30 3.54 - - TWD Tamawood .................. 3.60 - - 3.58 3.60 27.00 f 1.26 .51 7.50 33.99 10.6
1.59 1.035 - - QIP Qantm Intellectual.......... 1.45 - - 1.36 1.45 -f - .03 - 7.16 20.3 .019 .006 - - TBL Tambla....................... .011 - - .009 .011 - - - - -.29 -
11.80 9.28 10.73 10.50 QBE QBE Insurance Grp ........ 10.55 +5 29876 10.54 10.55 26.00 p - 5.82 2.46 -114.14 - .19 .115 - - TFL Tasfoods .................... .135 - - .13 .135 - - .12 - -3.65 -
1.18 .785 .822 .80 QMS QMS Media ................. .815 -.5 4959 .80 .87 2.20 f 2.55 -.05 2.70 5.60 14.6 4.67 3.44 4.58 4.53 TGR Tassal Grp................... 4.54 -1 6971 4.53 4.55 16.00 f 2.07 2.75 3.52 33.13 13.7
1.77 1.60 1.69 1.69 QRI Qualitas RE Inc ............. 1.69 - 178 1.66 1.69 - - - - - - .086 .042 - - TDL TBG Diagnostics ........... .044 - - .043 .048 - - .06 - -3.65 -
.051 .006 .008 .007 QFY Quantify Tech ............... .007 -.1 8769 .006 .008 - - - - -1.24 - .045 .034 - - TCN Techniche ................... .036 - - .034 .04 - - .01 - -.77 -
.03 .014 - - QTM Quantum Health............ .02 - - .018 .021 - - .01 - .30 6.7 6.555 4.11 6.48 6.37 TNE Technology One ............ 6.45 +2 5359 6.45 6.46 9.02 p 1.79 .43 1.40 16.14 40.0
.013 .002 - - QPR Quattro Plus Estate ........ - - .01 .10 - - -.02 - -13.63 - 1.03 .46 .762 .745 TLX Telix Pharmaceutical....... .755 +1.5 1440 .755 .765 - - .22 - -2.62 -
2.89 2.15 2.645 2.60 QUB Qube Hldgs ................. 2.62 +2 12692 2.61 2.62 5.50 f 2.27 1.19 2.10 12.50 21.0 3.70 2.60 2.98 2.90 TLS Telstra Corp ................. 2.92 -1 282005 2.92 2.93 15.00 f 2.00 .49 5.14 30.00 9.7
.079 .048 - - QUE Queste Comms............. .063 - - .064 .069 - - - - -3.00 - 1.35 .37 .97 .94 TPW Temple & Webster .......... .94 - 208 .91 .97 - - .03 - -.02 -
.034 .019 - - QSS Questus ..................... .026 - - - .02 - - -.01 - -1.81 - .26 .135 - - TPP Tempo Aust ................. .145 - - .135 .145 - - .12 - -.77 -
.102 .068 .07 .069 QHL Quickstep ................... .07 - 3325 .069 .07 - - .01 - -.51 - .14 .05 .056 .056 TNT Tesserent.................... .056 -.4 746 .054 .057 - - .01 - -2.62 -
.025 .007 - - R3D R3D Global ................. .007 - - .005 - - - .01 - -1.50 - 1.005 .415 .53 .515 THC THC Global Grp ............ .515 -.5 339 .515 .525 - - .21 - -5.00 -
.51 .07 .083 .081 RAC Race Oncology ............. .081 -.2 533 .081 .085 - - .05 - -9.40 - .59 .125 - - THCO opt dec19 .................. .195 - - .17 .19 - - - - - -
1.79 .435 .49 .49 RZI Raiz Invest .................. .49 -1 10 .49 .50 - - - - - - 13.78 7.09 10.87 10.645 A2M The A2 Milk Company ..... 10.79 +8 15692 10.79 10.80 - - .67 - 24.76 43.6
69.80 51.89 58.79 58.00 RHC Ramsay Health Care ....... 58.35 +43 2347 58.31 58.40 144.00 f 1.30 1.08 2.47 186.70 31.3 .45 .006 - - AU1 THE Agency Grp Aus ...... .14 - - .15 .21 - - -.18 - -18.00 -
.089 .023 .03 .027 RAN Range Intl ................... .03 +.2 10931 .025 .03 - - .11 - -19.16 - .003 .001 - - AU1O opt apr19................... - - - .001 - - - - - -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 .422 .048 .051 .05 TBH The Betmakers ............. .051 +.1 1350 .05 .052 - - .06 - -3.68 -
94.12 69.23 74.48 72.59 REA REA Grp..................... 73.73 +154 1676 73.69 73.75 109.00 f 1.76 -.01 1.48 191.90 38.4 9.30 5.91 7.74 7.55 CGL The Citadel Grp............. 7.67 -8 294 7.67 7.70 13.80 f 2.67 .27 1.80 36.84 20.8
.62 .225 .31 .31 RCL ReadCloud.................. .31 - 250 .30 .31 - - - - - - .355 .125 .13 .125 DXN The Data Exchange ........ .125 -.5 552 .125 .13 - - - - - -
.29 .053 - - RCLO opt nov20 .................. .07 - - .07 .10 - - - - - - .212 .038 .155 .15 FOD The Food Revolution....... .15 -.5 6782 .15 .155 - - .03 - .61 24.6
.047 .007 - - REV Real Estate Investar........ .012 - - .012 .013 - - - - -2.38 - .48 .22 - - PGR The PAS Group ............. .24 - - .195 .24 1.50 f - .28 6.25 -2.14 -
.21 .135 .17 .17 RCE Recce Pharmaceutical..... .17 - 150 .165 .17 - - .01 - -1.89 - 8.36 2.00 2.75 2.72 TRS The Reject Shop............ 2.72 -1 199 2.72 2.75 35.00 f 1.64 5.23 12.87 57.40 4.7
1.58 .65 - - RKN Reckon ...................... .69 - - .67 .68 3.00 f 2.17 -.40 4.35 6.50 10.6 6.395 4.25 4.59 4.49 SGR The Star Entertain .......... 4.50 -8 8204 4.50 4.51 20.50 f .85 2.10 4.56 17.50 25.7
.047 .018 .038 .036 RFT Rectifier Technolog ........ .036 - 9368 .034 .036 - - - - .05 72.0 .175 .077 - - GO2 The Go2 People ............ .09 - - .065 .10 - - .04 - -1.40 -
2.054 .82 .90 .86 RBL Redbubble .................. .90 +3 950 .90 .905 - - .01 - -5.00 - 2.29 1.10 1.44 1.44 TNK Think Childcare............. 1.44 +1 170 1.43 1.45 6.00 f 1.54 -.26 4.17 9.21 15.6
1.10 .99 1.055 1.05 RDC Redcape Hotel Grp......... 1.055 +.5 6274 1.05 1.055 - - - - - - .92 .497 .58 .575 TGA Thorn Grp ................... .575 -.5 387 .575 .58 1.00 f 6.20 1.18 1.74 6.20 9.3
.60 .33 .45 .42 RDF Redflex ...................... .42 -3 192 .42 .47 -p - .39 - -9.18 - .23 .15 - - TPS Threat Protect Au........... .18 - - .15 .17 - - -.22 - -2.91 -
.181 .066 .083 .082 RFX Redflow ..................... .082 -.2 447 .082 .083 - - .03 - -2.24 - .010 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
3.97 2.00 2.60 2.59 RDH RedHill Education .......... 2.60 +3 9 2.59 2.73 4.00 f 2.88 .34 1.54 11.53 22.5 .82 .56 - - TIA Tian An Aust ................ .605 - - .60 .69 - - 1.40 - -1.83 -
12.95 9.394 9.73 9.54 REH Reece........................ 9.54 -8 384 9.54 9.56 20.25 f 2.22 2.88 2.12 45.00 21.2 .027 .001 - - TKF Tikforce...................... .001 - - - - - - -.01 - -2.01 -
3.35 2.93 3.03 2.99 RCT Reef Casino Tr .............. 2.99 -6 112 2.99 3.00 20.08 1.25 1.99 6.72 25.01 12.0 2.30 1.69 - - TLT Tilt Renewables ............ 2.30 - - 2.00 2.20 - - - - 2.64 87.1
.047 .005 .007 .007 RFN Reffind....................... .007 - 9890 .006 .007 - - .01 - -.28 - .05 .017 - - TML Timah Res................... .018 - - .028 .048 - - .06 - .20 9.0
.078 .039 .061 .06 RGP Refresh Grp ................. .061 - 6420 .051 .061 -f - .03 - -.80 - .81 .21 - - TNY Tinybeans Grp.............. .285 - - .25 .29 - - .11 - -17.66 -
.27 .10 .165 .16 RGS Regeneus ................... .16 -1 2599 .16 .17 - - .01 - -2.50 - 3.12 1.10 2.24 2.22 TTT Titomic ...................... 2.23 -2 229 2.23 2.25 - - .12 - -3.55 -
1.74 1.30 1.48 1.47 REX Regional Express........... 1.48 +2.5 117 1.45 1.48 12.00 f 1.31 1.80 8.11 15.70 9.4 .02 .008 - - TOM Tomizone.................... .012 - - .006 .014 - - -.03 - -2.09 -
4.20 2.31 2.83 2.73 REG Regis Healthcare ........... 2.81 +6 1941 2.79 2.81 17.93 f 1.00 -.99 6.38 17.93 15.7 .064 .03 - - TTB Total Brain................... .033 - - .028 .037 - - .01 - -6.38 -
.095 .016 .025 .025 RD1 Registry Direct.............. .025 -.5 100 .016 .025 - - .01 - -2.66 - .79 .57 - - TWR Tower ........................ .685 - - .69 .71 - - .52 - -2.01 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
6.38 3.792 4.45 4.32 RWC Reliance Worldwide........ 4.34 -2 28178 4.33 4.34 6.50 f 1.89 .13 1.50 12.30 35.3 9.65 5.03 6.68 6.45 TPM TPG Telecom ............... 6.55 +6 5658 6.54 6.55 4.00 f 10.70 -1.21 .61 42.80 15.3
.097 .043 - - RNT Rent.com.au................ .05 - - .045 .05 - - .01 - -1.38 - 2.43 1.11 1.24 1.22 TPE TPI Enterprises ............. 1.24 +5 20 1.195 1.24 - - .41 - -13.79 -
.19 .07 .088 .088 RNE Renu Energy ................ .088 - 40 .088 .09 - - .10 - -6.50 - 6.11 3.92 6.02 5.97 TME Trade Me Grp ............... 5.99 - 4349 5.99 6.00 18.06 1.24 -.17 3.02 22.32 26.8
.28 .077 .11 .105 RAP Resapp Health.............. .105 - 9743 .105 .11 - - .01 - -.99 - .042 .029 .03 .029 TTI Traffic Tech.................. .03 +.1 9648 .029 .031 -f - - - 1.88 1.6
.72 .45 .475 .475 RMC Resimac Grp................ .475 +.5 8938 .49 .535 1.80 f 3.54 .35 3.79 6.37 7.5 .015 .005 .009 .008 TSN Transaction Solutions...... .009 +.1 51168 .008 .009 - - .01 - - -
16.23 10.87 15.93 15.80 RMD ResMed Inc ................. 15.86 -6 6611 15.85 15.86 13.53 2.21 - .85 29.91 53.0 .053 .014 .014 .014 TTL Transcendence ............. .014 - 414 .013 .015 - - .01 - -.48 -
.117 .019 .102 .096 RHT Resonance Health ......... .10 +.3 41760 .10 .105 - - - - .06 166.7 .021 .002 - - TTLO opt aug19 .................. .002 - - .002 .004 - - - - - -
.165 .044 - - RSH Respiri....................... .084 - - .084 .09 - - - - -.73 - 1.08 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.50 8.80 - - -.33 - 15.04 48.7 12.216 10.62 11.87 11.77 TCL Transurban Grp............. 11.81 +3 37327 11.81 11.82 57.00 p .40 2.83 4.83 22.70 52.0
2.32 .29 .365 .315 RFG Retail Food Grp............. .34 +4.5 18884 .325 .34 -f - -1.13 - -169.50 - 20.20 13.38 14.88 14.30 TWE Treasury Wine............... 14.40 -45 30942 14.39 14.40 32.00 f 1.55 3.29 2.22 49.70 29.0
.535 .30 - - RTE Retech Tech................. .43 - - .36 .40 - - .17 - 4.16 10.3 1.39 .80 - - TGO Trimantium Growthops .... .81 - - .755 .81 - - - - - -
.575 .12 - - RVA REVA Medical .............. .20 - - .19 .22 - - -.22 - 81.89 .2 .34 .14 - - TAU Trustees Aust ............... .17 - - .15 .185 - - -.04 - -2.09 -
2.00 1.70 ▼ 1.70 1.70 RVS Revasum .................... 1.70 -5 233 1.66 1.75 - - - - - - .026 .015 - - TTA TTA Hldgs ................... .021 - - .016 .029 -f - .05 - -1.59 -
.038 .021 - - REF Reverse Corp ............... .034 - - .032 .036 -f - .07 - -.48 - 3.00 2.90 - - TRA Turners Automotive ........ 2.90 - - - 3.00 - - .70 - 29.14 10.0
.286 .10 - - RWD Reward Min ................. .12 - - .125 .135 - - - - -.45 - .018 .004 .007 .005 TV2 tv2u International........... .006 +.1 242900 .006 .007 - - - - -.25 -
.03 .02 - - RWDOA opt jun21 ................... .03 - - .03 .035 - - - - - - .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
.026 .003 - - RXH Rewardle Hldgs ............ .005 - - .004 .006 - - - - -.83 - .20 .13 .19 .175 TYM Tymlez Grp .................. .19 +1.5 933 .185 .19 - - - - - -
.41 .091 .20 .19 RNO Rhinomed................... .20 +1.5 1739 .195 .205 - - .01 - -3.74 - .28 .125 .23 .225 TZL TZ ............................ .225 - 527 .225 .29 - - .01 - -18.45 -
1.445 .85 1.375 1.355 RHP Rhipe ........................ 1.375 +1 677 1.37 1.375 1.50 f 1.51 .15 1.09 2.26 60.8 .217 .153 - - UCW UCW......................... .17 - - .13 .19 - - .11 - .03 566.7
.27 .127 .14 .14 RHY Rhythm Biosciences ....... .14 - 79 .135 .145 - - .08 - -2.25 - .078 .06 - - UUL Ultima United ............... .065 - - .026 .055 - - .08 - -1.64 -
1.57 1.245 1.335 1.295 RIC Ridley........................ 1.315 +1.5 1231 1.305 1.32 4.25 f 1.34 .59 3.23 5.70 23.1 .043 .006 .008 .007 UTR Ultracharge ................. .007 -.1 10483 .007 .008 - - - - -.61 -
.62 .27 - - RCW RightCrowd ................. .32 - - .28 .32 - - .06 - -4.28 - 15.17 10.65 11.47 11.31 URW Unibail Rodamco Wfld..... 11.35 -13 5125 11.33 11.35 - - - - 47.66 23.8
.30 .185 .24 .22 RMY RMA Global ................. .24 +1 836 .215 .235 - - - - - - .076 .012 - - UNL United Nets ................. .02 - - .02 .034 - - .01 - -15.31 -
.014 .004 .004 .004 RNY RNY Prop Tr................. .004 -.2 2500 .003 .01 - - - - -3.49 - .715 .62 .66 .635 UOS Utd Overseas Aust ......... .635 -2.5 1514 .635 .655 3.00 2.61 .97 4.72 7.84 8.1
.67 .081 ▼ .087 .081 ROO Roots Sustainable.......... .087 +.3 1583 .085 .088 - - .05 - -3.11 - .325 .20 - - UBI Universal Biosensors ...... .23 - - .215 .23 - - .07 - -2.12 -
.705 .29 .37 .355 RGI Roto-Gro Intl................ .365 +.5 343 .355 .37 - - .03 - -3.82 - .05 .023 .04 .038 UBN Urbanise.com .............. .038 -.1 574 .038 .039 - - .01 - -6.02 -
.78 .535 .60 .585 RUL RPMGlobal Hldgs .......... .585 -.5 751 .58 .585 - - .13 - .11 531.8 1.80 1.25 1.355 1.35 URF US Masters Res Prop ...... 1.35 -.5 111 1.35 1.36 10.00 .12 1.40 7.41 1.24 108.9
.043 .013 - - RUB Rubicor Grp................. .015 - - .013 .028 - - -.02 - -5.73 - .36 .235 .31 .31 USR US Residential Fund ....... .31 - 327 .31 .315 2.00 - .36 6.45 -6.39 -
2.309 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.22 +1 1236 2.20 2.22 10.23 1.38 1.06 4.61 14.13 15.7 .29 .11 .14 .125 UCM USCOM ..................... .14 -1 4814 .14 .15 - - - - -1.60 -
3.31 2.75 3.05 2.95 RHL Ruralco ...................... 2.95 -12 499 2.95 3.04 15.00 f 1.60 .53 5.08 24.03 12.3 .095 .04 - - UUV UUV Aquabotix ............. .05 - - .05 .055 - - .01 - -4.75 -
Tables 5
.49 .019 - - VLT Vault Intelligence.......... .19 - - .18 .20 - - .02 - -3.40 - 5.30 4.10 5.065.06..... WLL Wellcom Grp 5.06 -4 34 4.86 5.06 21.00 f 1.42 .29 4.15 29.92 16.9
.004 .001 - - VMG VDM Grp .................... .002 - - .001 .002 - - - - -.05 - .14 .035 - - WNB Wellness And Beauty ...... .042 - - .04 .045 - - -.01 - -9.00 -
1.35 .50 - - VBS Vectus Biosystems......... .50 - - .47 .55 - - -.10 - -11.07 - 37.694 28.779 31.60 30.82 WES Wesfarmers ................. 31.26 -69 38528 31.26 31.28 223.00 f .47 4.33 7.13 105.84 29.5
.645 .38 - - VEE Veem ........................ .52 - - .50 .565 -f - .14 - 2.12 24.5 31.72 23.30 25.82 25.60 WBC Westpac Banking .......... 25.74 +13 33746 25.72 25.74 188.00 f 1.26 15.39 7.30 237.50 10.8
.085 .023 - - VP7 Velocity Prop Gp............ .05 - - .031 .076 - - .05 - .04 125.0 .284 .039 .097 .087 WHK WhiteHawk.................. .087 -.6 45475 .087 .088 - - .01 - -3.18 -
.25 .086 .11 .105 VRS Veris ......................... .11 +.5 466 .105 .11 .50 f - .03 4.55 -.39 -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - 2.09 - - .96 - -3.40 - .21 .105 - - WOA Wide Open Agricultur ...... .12 - - .12 .15 - - - - - -
2.835 2.36 2.69 2.64 VCX Vicinity Centres............. 2.65 - 50084 2.64 2.65 16.15 1.94 2.97 6.09 31.31 8.5 1.70 .75 - - WND Windlab ..................... 1.00 - - .99 1.00 - - .79 - -2.00 -
.03 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .425 .22 - - WNR Wingara Ag ................. .285 - - .25 .27 - - .13 - 1.04 27.4
2.75 1.55 1.772 1.745 VLW Villa World................... 1.765 - 3193 1.76 1.77 18.50 f 1.86 2.44 10.48 34.40 5.1 25.00 9.18 19.14 18.36 WTC Wisetech Global............ 19.11 -2 3941 19.10 19.11 2.70 f 5.15 -.03 .14 13.90 137.5
3.987 1.73 3.00 2.87 VRL Village Roadshow .......... 2.98 +12 3061 2.96 2.98 -f - .80 - .14 2128.6 .495 .37 .43 .43 WWG Wiseway Gp ................ .43 - 200 .41 .43 - - - - - -
.06 .035 - - VIP VIP Gloves .................. .036 - - - .036 - - .01 - -.62 - .068 .02 .045 .042 WZR Wisr.......................... .043 +.1 830 .043 .048 - - .01 - -1.40 -
.27 .175 ▼ .185 .175 VAH Virgin Aus Hldg ............. .175 -1 16064 .175 .18 - - .06 - -8.10 - .17 .02 - - WMC Wonhe Multimedia ......... .02 - - .015 .029 - - .48 - 4.18 .5
5.93 4.21 4.43 4.30 VRT Virtus Health ................ 4.34 - 560 4.32 4.35 26.00 f 1.47 -2.26 5.99 38.26 11.3 31.48 26.16 29.90 29.63 WOW Woolworths Grp ............ 29.71 +7 24196 29.71 29.73 93.00 f 1.43 3.06 3.13 132.60 22.4
.575 .14 - - VTI Visioneering Tech........... .16 - - .155 .18 - - .07 - -9.08 - 1.085 .46 .54 .52 WPP WPP AuNZ.................. .52 -1.5 1863 .515 .53 6.50 f 1.20 -.48 12.50 7.80 6.7
3.98 2.30 - - VGL Vista Grp Int................. 3.59 - - 3.00 4.30 2.63 2.22 .57 .73 5.83 61.6
1.91 .85 1.09 1.06 VTG Vita Grp...................... 1.07 -1 474 1.07 1.09 9.10 f 1.55 .02 8.50 14.13 7.6 1.53 1.10 1.34 1.315 XIP Xenith IP Grp............... 1.315 - 263 1.31 1.34 7.50 f - .03 5.70 -16.60 -
1.05 .65 - - VLS Vita Life Sciences .......... .99 - - .93 .95 3.75 f 1.65 .45 3.79 6.18 16.0 52.57 29.36 42.68 41.59 XRO Xero.......................... 42.00 -66 2465 41.99 42.00 - - - - -23.72 -
1.015 .84 .95 .94 VTH Vitalharvest ................. .94 -2 1388 .935 .945 - - - - - - .048 .018 .02 .018 XPD XPD Soccer Gear Grp...... .02 +.1 18650 .018 .02 - - .23 - 1.12 1.8
2.51 1.66 1.87 1.82 VEA Viva Energy Grp ............ 1.83 - 33871 1.83 1.835 - - - - - - .007 .002 - - XPE Xped......................... .002 - - .002 .003 - - - - -.59 -
2.31 1.94 2.28 2.25 VVR Viva Energy Reit ............ 2.27 +1 6942 2.26 2.27 13.20 1.87 2.20 5.81 24.69 9.2 .69 .40 .49 .46 XF1 Xref .......................... .46 -4.5 441 .46 .47 - - .01 - -6.39 -
.085 .025 - - VIV Vivid Tech ................... .027 - - .027 .028 - - - - -1.14 - .225 .135 - - XRF XRF Scientific............... .14 - - .135 .14 .30 f 2.67 .12 2.14 .80 17.5
.073 .044 - - VMT Vmoto ....................... .054 - - .054 .055 - - .07 - -3.01 - .056 .02 - - XTD XTD .......................... .026 - - .026 .03 - - .03 - .23 11.3
3.62 2.11 3.285 3.19 VOC Vocus Grp................... 3.20 -2 15604 3.20 3.21 -f - .39 - 9.81 32.6 .70 .345 .39 .365 XTE XTEK ........................ .365 -3 212 .37 .43 - - .19 - .35 104.3
1.55 .61 1.30 1.16 VHT Volpara Health Tech........ 1.19 -6 2227 1.19 1.195 - - -.10 - -5.70 -
.004 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .15 .087 .099 .089 YBR Yellow Brick Road ........ .089 -.6 1552 .089 .098 - - .13 - -.23 -
.23 .073 .10 .10 VN8 Vonex Ltd ................... .10 -.5 318 .095 .11 - - - - - - .305 .056 .06 .057 YOJ Yojee......................... .06 +.3 1529 .058 .06 - - .22 - -.88 -
.05 .015 .021 .021 VN8O opt jun20 ................... .021 - 25 .021 - - - - - - - .17 .066 .091 .089 YOW Yowie Grp ................... .091 +.3 5977 .091 .095 - - - - -3.10 -
4.89 2.82 3.39 3.23 WGN Wagners Hld Co ........... 3.25 +2 533 3.25 3.30 -f - .37 - 17.10 19.0 .062 .011 .017 .015 YPB YPB Grp..................... .016 -.2 38954 .015 .016 - - - - -1.50 -
.01 .001 - - WGL Wangle Tech ................ .002 - - - - - - -.01 - -.64 - .003 .002 - - YPBOA opt apr20................... .002 - - .002 .004 - - - - - -
2.45 1.98 - - WAT Waterco ..................... 2.31 - - 2.31 2.35 5.00 f 2.06 1.99 2.16 10.30 22.4 .16 .033 .062 .06 ZLD Zelda Therapeutics....... .061 - 5399 .06 .062 - - .01 - -.23 -
2.801 .86 1.045 1.005 WHA Wattle Health Au............ 1.005 -3.5 707 1.005 1.03 - - .31 - -13.32 - 1.24 .60 .66 .66 ZEN Zenith Energy ............... .66 - 377 .65 .67 - - .45 - 8.65 7.6
17.735 9.199 11.67 11.41 WEB Webjet....................... 11.57 +6 2550 11.57 11.59 20.00 f 1.80 1.18 1.73 36.02 32.1 .155 .055 .055 .055 ZGL Zicom Grp................... .055 - 160 .053 .055 - - .25 - -4.97 -
2.06 1.32 1.585 1.56 WBA Webster ..................... 1.56 -2 794 1.56 1.615 3.00 f 2.53 .86 1.92 7.60 20.5 1.34 .75 1.08 1.06 Z1P ZIP Co ....................... 1.065 -.5 6025 1.065 1.07 - - .08 - -7.84 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 9.00 - - 6.21 - -
.08 .022 .031 .028 WBT Weebit Nano ................ .03 +.1 68402 .029 .03 - - - - -.30 - .05 .013 .013 .013 ZIP ZipTel ........................ .013 - 604 .013 .014 - - .01 - -.15 -
.185 .038 .058 .055 WLD Wellard ...................... .055 -.2 248 .053 .055 - - .18 - -6.90 - .375 .067 - - ZNO Zoono Grp .................. .075 - - .075 .079 - - .03 - .04 187.5
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .089 - - .081 .10 - - - - -.49 - .20 .105 .125.125..... BRL Bathurst Res .125 - 2566 .12 .125 - - - - - -
.008 .002 - - DDD 3D Res....................... .002 - - .002 .003 - - - - -.19 - .11 .021 .024 .024 BAT Battery Min.................. .024 - 3310 .023 .024 - - - - -1.04 -
.005 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .011 .004 - - BATO opt jul23 .................... .005 - - .005 .008 - - - - - -
.051 .015 .02 .019 88E 88 Energy................... .019 - 50282 .019 .02 - - - - -.12 - .07 .052 - - BAU Bauxite Res ................. .055 - - .045 .062 - - - - -.68 -
.012 .002 - - ABL Abilene Oil & Gas.......... .003 - - .003 .006 - - - - -.34 - .29 .12 .18 .18 BBX BBX Min..................... .18 +.5 1055 .17 .175 - - - - -.59 -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .19 .125 .14 .135 BCI BCI Min...................... .135 - 1100 .135 .14 -f - .17 - -4.29 -
.083 .031 - - ACB A-Cap Energy............... .052 - - .046 .056 - - - - -.17 - 2.26 1.15 1.57 1.535 BPT Beach Energy............... 1.565 - 84996 1.56 1.565 2.00 f 4.58 .81 1.28 9.16 17.1
.22 .08 - - AX8 Accelerate Res ............. .08 - - .072 .079 - - - - - - .026 .015 .021 .019 BCN Beacon Min ................. .019 -.1 25208 .019 .02 - - - - -.21 -
.027 .006 - - ACS Accent Res.................. .006 - - - .006 - - - - -1.42 - .009 .003 - - BCNOB opt aug22 .................. .004 - - .004 .005 - - - - - -
.20 .067 - - AIV ActiveX ...................... .20 - - - .20 - - - - -.37 - .20 .043 .055 .052 BDR Beadell Res ................. .052 -.2 18766 .052 .053 - - .07 - -7.41 -
.015 .01 - - ADD Adavale Res ................ .011 - - .01 .016 - - - - .17 6.5 .527 .12 .455 .435 BGL Bellevue Gold............... .44 +.5 6524 .435 .45 - - - - -1.76 -
.022 .006 - - ADY Admiralty Res............... .016 - - .016 .017 - - - - -.26 - .975 .135 .445 .405 BKY Berkeley Energia ........... .435 +3.5 23231 .425 .435 - - - - -1.87 -
.77 .17 .615 .605 ADT Adriatic Metals.............. .61 - 635 .60 .61 - - - - - - .20 .068 .072 .072 BMT Berkut Min .................. .072 -.6 200 .071 .078 - - - - -4.41 -
.018 .008 .009 .009 ADX ADX Energy ................. .009 - 2071 .009 .01 - - - - -.15 - 35.68 28.13 32.97 32.62 BHP BHP Grp..................... 32.71 -8 80675 32.69 32.73 159.13 f .59 15.22 4.86 94.17 34.7
.45 .21 .265 .265 AML Aeon Metals ................ .265 -1 50 .265 .275 - - - - -2.82 - 7.50 .005 ▼ .007 .005 BNL BIG Star Energy ............ .007 -.1 250 .006 .007 - - - - 28.50 .0
.286 .088 .205 .20 AIS Aeris Res .................... .20 - 10426 .19 .20 - - .12 - 30.90 .6 .80 .15 .17 .165 BGS Birimian ..................... .17 +.5 1471 .165 .17 - - - - -2.86 -
.048 .011 .013 .012 AEB Affinity Energy .............. .012 - 4173 .012 .013 - - - - -.86 - 1.105 .76 1.085 1.065 BIS Bisalloy Steel ............... 1.085 +1.5 134 1.075 1.085 4.00 f 2.05 .62 3.69 8.20 13.2
.022 .002 .002 .002 AEBO opt jul20 .................... .002 - 500 .002 .003 - - - - - - .40 .12 - - BC8 Black Cat Syndicate ....... .14 - - .14 .145 - - - - - -
.037 .014 - - AFR African Energy Res ......... .02 - - .022 .025 - - - - -.87 - .24 .075 - - BDG Black Dragon Gold ......... .095 - - .091 .098 - - - - - -
1.00 .67 .69 .675 AMN Agrimin ...................... .675 -.5 48 .67 .69 - - - - -.76 - .079 .03 .037 .037 BKT Black Rock Min............. .037 - - .037 .039 - - - - -.55 -
.375 .12 .145 .14 AGR Aguia Res ................... .145 - 578 .145 .16 - - - - -1.87 - .25 .079 - - BEM BlackEarth Min ............. .079 - - .07 .079 - - - - - -
.25 .12 - - A1C AIC Res...................... .12 - - .10 .16 - - - - -4.25 - .105 .032 .046 .043 BLK Blackham Res .............. .046 +.2 30660 .046 .047 - - - - -2.28 -
3.01 2.01 2.89 2.78 AQG Alacer Gold ................. 2.82 -6 6136 2.81 2.83 - - - - 24.62 11.5 .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
.033 .016 .02 .019 AUQ Alara Res .................... .019 -.5 1000 .019 .025 - - - - -.11 - .58 .10 .11 .105 BSX Blackstone.................. .105 -1 1348 .10 .105 - - - - -12.60 -
.030 .013 - - ALY Alchemy Res................ .016 - - .015 .016 - - - - -.15 - .11 .024 - - BLZ Blaze Intl .................... .028 - - .027 .034 - - - - -1.40 -
1.445 .125 - - AL8 Alderan Res................. .125 - - .12 .14 - - - - -6.15 - .05 .029 - - BGH Bligh Res .................... .048 - - .049 - - - - - -.25 -
.22 .13 - - ARN Aldoro Res .................. .135 - - .145 .155 - - - - - - .002 .001 - - BDI Blina Min .................... .001 - - .001 .001 - - - - -.03 -
.225 .026 .04 .031 AQI Alicanto Min................. .04 +1 2665 .036 .04 - - - - -2.60 - .165 .038 .052 .049 BUL Blue Energy ................. .051 +.1 2757 .049 .052 - - - - -.14 -
.06 .002 - - AQIO opt jul19 .................... .002 - - - .015 - - - - - - 19.00 10.56 12.00 11.51 BSL BlueScope Steel ........... 11.55 -63 25761 11.54 11.55 14.00 20.13 7.90 1.21 281.78 4.1
.066 .009 - - AQX Alice Queen ................. .012 - - - - - - - - -.79 - .021 .006 - - BMG BMG Res.................... .008 - - .007 .008 - - - - -.08 -
.355 .18 .195 .19 ALK Alkane Res .................. .195 +.5 407 .19 .195 - - - - 4.80 4.1 .01 .001 - - BMGOA opt jun19 ................... .001 - - - .001 - - - - - -
.08 .038 ▼ .038 .038 AHQ Allegiance Coal............. .038 -.6 100 .036 .049 - - - - -.46 - .24 .07 - - BOA Boadicea Res............... .18 - - .15 .18 - - - - -.85 -
.33 .23 - - A40 Alliance Min ................. .255 - - - - - - - - - - .08 .038 .054 .052 BOE Boss Res .................... .052 -.1 1844 .052 .053 - - - - -.39 -
.18 .086 .11 .11 AGS Alliance Res................. .11 -1 151 .11 .12 - - - - -1.22 - .23 .14 .16 .16 BOC Bougainville Copper ....... .16 - 2 .16 .185 - - .11 - -1.03 -
.014 .003 - - AGE Alligator Energy............. .004 - - .003 .004 - - - - -.20 - .47 .087 .175 .145 B2Y Bounty Min.................. .145 -1.5 29263 .14 .15 - - - - - -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .008 .003 - - BUY Bounty Oil & Gas ........... .004 - - .003 .004 - - - - -.22 -
.017 .003 .003 .003 AYR Alloy Res .................... .003 - 4250 .003 .004 - - - - -.01 - .026 .012 .023 .022 BCB Bowen Coal................. .022 - 9287 .022 .023 - - - - -.34 -
.165 .085 - - A4N Alpha HPA................... .092 - - .092 .105 - - - - -.37 - .004 .001 - - BCBO opt oct19 ................... .003 - - .002 .004 - - - - - -
.08 .018 - - ARS ALT Res ..................... .03 - - .024 .029 - - - - -1.96 - .69 .21 .36 .345 BRB Breaker Res................. .345 -1 1057 .34 .35 - - - - -9.90 -
.017 .004 - - AZI Alta Zinc..................... .005 - - .005 .006 - - - - -.32 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.215 .082 .092 .088 ATC Altech Chem ................ .088 - 8003 .087 .092 - - - - -1.37 - .063 .016 .03 .03 BCK Brockman Min .............. .03 - 100 .03 .036 - - - - .22 13.6
.09 .038 - - AME Alto Metals .................. .048 - - .04 .047 - - - - -.36 - .21 .03 .031 .031 BPL Broken Hill Prospect ....... .031 +.1 35 .031 .032 - - - - -1.03 -
.495 .135 .175 .165 AJM Altura Min ................... .165 - 30112 .165 .17 - - - - -.74 - .089 .003 - - BPLO opt nov19 .................. .003 - - - .014 - - - - - -
3.20 2.12 2.355 2.30 AWC Alumina ..................... 2.33 +2 45609 2.32 2.33 23.63 f .95 .87 10.14 22.41 10.4 .023 .01 .013 .012 BRK Brookside Energy .......... .012 -.1 81851 .012 .013 - - - - -.08 -
.023 .004 - - ANL Amani Gold ................. .005 - - .004 .005 - - - - -.09 - .17 .08 - - BYH Bryah Res ................... .08 - - .065 .08 - - - - -1.55 -
.42 .12 - - ABR American Pacific ........... .14 - - .135 .14 - - - - -1.70 - .03 .011 - - BYHO opt oct20 ................... .011 - - - .011 - - - - - -
.043 .018 .023 .02 AOW American Patriot Oil........ .023 +.3 17434 .021 .023 - - - - -1.39 - .052 .023 - - BNR Bulletin Res ................. .023 - - .022 .028 - - - - -.33 -
.022 .002 - - AOWOB opt sep19 .................. .003 - - .003 .004 - - - - - - .40 .195 - - BRU Buru Energy................. .235 - - .235 .24 - - - - 5.81 4.0
.017 .013 - - AHR Anchor Res ................. .013 - - .011 - - - - - -3.38 - .215 .11 .135 .125 BUX Buxton Res ................. .135 +1 1595 .135 .14 - - - - -2.95 -
.01 .005 - - ADN Andromeda Metals......... .007 - - .006 .007 - - - - -.12 - .455 .195 .225 .21 BYE Byron Energy ............... .22 - 2652 .21 .22 - - - - .30 73.3
.004 .001 - - ADNOB opt nov20 .................. .003 - - .003 .004 - - - - - - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 1.25 .07 70.29 - .08 4.92 18.3 .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.10 .067 .08 .078 AAR Anglo Aust Res ............. .079 - 1148 .078 .08 - - - - -.32 - .049 .025 .028 .027 CAI Calidus Res ................. .027 - 14976 .026 .027 - - - - -.27 -
4.15 1.98 3.65 3.55 AGG Anglogold Ashanti.......... 3.62 +7 77 3.60 3.63 1.21 6.43 8.25 .33 7.78 46.5 .023 .008 - - CAIO opt jun19 ................... .013 - - .001 .01 - - - - - -
.081 .008 - - AWV Anova Metals ............... .009 - - .009 .01 - - - - -2.61 - .076 .039 .049 .045 CE1 Calima Energy .............. .045 -.4 4246 .043 .045 - - - - -.24 -
.27 .037 .08 .075 ASN Anson Res .................. .075 -.3 3151 .075 .079 - - - - -1.28 - 37.02 24.50 26.94 26.36 CTX Caltex Aust.................. 26.51 -10 3756 26.50 26.51 118.00 f 2.40 10.72 4.45 282.70 9.4
.037 .012 .021 .02 AZY Antipa Min .................. .02 -.1 14120 .02 .022 - - - - -.16 - .067 .017 - - CAE Cannindah Res ............. .021 - - .022 .03 - - - - -.92 -
.285 .145 .18 .18 AOP Apollo Cons................. .18 -1.5 168 .15 .18 - - - - .17 105.9 .31 .08 .225 .215 CAY Canyon Res................. .215 -.5 11487 .21 .215 - - - - -.99 -
.335 .12 .14 .14 AON Apollo Min................... .14 +1 534 .135 .15 - - - - -2.00 - .072 .015 - - CFE Cape Lambert Res ......... .016 - - - - -f - - - -.07 -
.135 .044 .051 .05 ARU Arafura Res ................. .05 -.1 3969 .05 .051 - - - - -.90 - .18 .11 .115 .115 CAA Capral ....................... .115 - 626 .11 .115 1.25 f 2.02 .27 10.87 2.52 4.6
.61 .125 - - ARX ARC Explore ................ .145 - - .145 .18 - - - - -67.67 - .205 .17 - - CRS Caprice Res................. .17 - - .13 .17 - - - - - -
.16 .063 .073 .072 AXE Archer Explore.............. .072 - 2148 .072 .076 - - - - -1.14 - .094 .055 .073 .07 CMM Capricorn Metals........... .071 -.2 22021 .071 .073 - - - - -.47 -
1.77 .475 .55 .535 ARL Ardea Res ................... .55 +2.5 270 .535 .55 - - - - -4.49 - .095 .04 .07 .07 CVV Caravel Min ................. .07 +.1 70 .039 .07 - - - - -2.48 -
.036 .004 .004 .004 ADV Ardiden...................... .004 - 14000 .004 .005 - - - - -.25 - .34 .15 .165 .165 CWX Carawine Res............... .165 +.5 300 .155 .165 - - - - -4.03 -
.032 .012 .014 .013 ARD Argent Min .................. .013 - 2207 .012 .014 - - - - -.39 - .11 .022 .024 .024 CRB Carbine Res................. .024 +.1 300 .025 .028 - - - - -.66 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .15 .11 - - CRM Carbon Min ................. .125 - - .12 .25 - - - - -1.39 -
.005 .005 - - ARDOA opt oct21 ................... .005 - - .005 - - - - - - - .59 .37 .395 .385 CDV Cardinal Res ................ .39 +1 399 .39 .405 - - - - -10.22 -
.028 .009 - - AXT Argo Explore ................ .012 - - .011 .021 - - - - -2.16 - .43 .22 - - CDVOA opt sep19 .................. .24 - - .20 .28 - - - - - -
.033 .015 .024 .024 ARE Argonaut Res ............... .024 +.1 26338 .023 .024 - - - - -.21 - .695 .10 .365 .355 CVN Carnarvon Pet .............. .355 -1 5088 .355 .36 - - - - .14 253.6
.48 .105 .15 .145 AGY Argosy Min .................. .145 -.5 3716 .145 .15 - - - - -.66 - .025 .005 .007 .006 CAV Carnavale Res .............. .006 -.1 4421 .006 .007 - - - - -.10 -
.12 .013 .016 .015 AHK Ark Mines ................... .015 +.2 1925 .011 .015 - - - - -1.32 - .115 .051 .055 .055 CAP Carpentaria Res ............ .055 -.5 180 .053 .055 - - - - -.60 -
.142 .073 .08 .08 AJQ Armour Energy.............. .08 +.2 120 .078 .084 - - - - -3.02 - .10 .065 .086 .085 CZI Cassini Res ................. .086 +.3 4753 .08 .086 - - - - .20 43.0
.042 .013 - - AMD Arrow Min ................... .014 - - .014 .015 - - - - -.57 - .088 .018 .021 .021 CMD Cassius Min................. .021 +.3 354 .021 .039 - - - - -.25 -
.013 .001 - - AMDOA opt dec19 .................. .001 - - - .002 - - - - - - .075 .016 - - CCZ Castillo Copper............. .016 - - - - - - - - -.45 -
.25 .10 .125 .12 ARV Artemis Res ................. .12 -.5 10868 .12 .125 - - - - 2.22 5.4 .03 .007 - - CDT Castle Min................... .008 - - .008 .01 - - - - -.80 -
.036 .005 .006 .005 AAJ Aruma Res .................. .005 - 3515 .006 .007 - - - - -.43 - 2.00 1.09 1.865 1.815 CYL Catalyst Metals ............. 1.83 +3 147 1.83 1.86 - - - - -6.50 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .135 - - .03 - -1.08 - .065 .02 .021 .021 CXU Cauldron Energy ........... .021 - 4 .022 .039 - - - - -3.83 -
.032 .006 .02 .02 AKM Aspire Min................... .02 - 8374 .02 .021 - - - - -.35 - .072 .018 - - CAZ Cazaly Res .................. .02 - - .02 .025 - - - - -.75 -
.017 .003 - - AKMOA opt dec19 .................. .006 - - .005 .006 - - - - - - 1.00 .022 - - CNL Celamin Hldgs.............. .029 - - .029 .033 - - - - -2.47 -
.004 .002 - - ARO Astro Res.................... .003 - - .002 .004 - - - - -.11 - .008 .006 - - CNLO opt may20.................. .006 - - .004 .006 - - - - - -
.23 .18 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .245 .047 .067 .065 CLA Celsius Res ................. .067 - 4604 .065 .067 - - - - -.49 -
.056 .009 - - AHN Athena Res.................. .014 - - .012 .015 - - - - -.09 - .018 .006 .007 .006 CTM Centaurus Metals .......... .007 - 9009 .006 .007 - - - - -.22 -
.165 .07 .12 .105 ATU Atrum Coal.................. .12 +1.5 8438 .12 .125 - - - - -2.49 - .011 .002 - - CTMOB opt aug19 .................. .002 - - .002 .003 - - - - - -
.025 .01 .022 .017 ATUO opt mar21 .................. .022 +.3 11300 .021 .025 - - - - - - .182 .083 .165 .155 CTP Central Pet .................. .155 -1 5885 .155 .16 - - - - -2.13 -
.018 .008 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 .17 .077 .11 .105 CXM Centrex Metals ............. .105 -.5 1694 .105 .11 -f - - - -.36 -
.006 .001 - - AKN AuKing Min.................. .002 - - .001 .002 - - - - -.24 - .017 .005 .007 .007 CVS Cervantes Corp............. .007 +.2 1500 .006 .007 - - - - -.08 -
.035 .017 .018 .018 AEE Aura Energy................. .018 -.1 10110 .017 .018 - - - - -.23 - .195 .11 .13 .13 CHN Chalice Gold Mines ........ .13 -.5 2072 .13 .135 - - - - -6.00 -
.83 .27 .78 .74 AMI Aurelia Metals............... .775 +2.5 17505 .77 .775 - - .21 - 15.50 5.0 1.615 1.00 1.17 1.12 CIA Champion Iron.............. 1.17 -3 47 1.15 1.17 - - - - -.87 -
.115 .034 - - AUR Auris Min .................... .038 - - .035 .039 - - - - -.33 - .065 .018 .02 .018 CML Chase Min................... .018 - 17527 .018 .02 - - - - -.47 -
.009 .007 - - AUROC opt nov20 .................. .007 - - .007 .011 - - - - - - .077 .038 - - CHZ Chesser Res ................ .04 - - .04 .043 - - - - -.49 -
.195 .06 - - AOU Auroch Min.................. .07 - - .065 .07 - - - - -4.14 - .033 .014 .021 .015 CMC China Magnesium.......... .021 -.2 1800 .016 .022 - - .03 - -1.00 -
.04 .016 .019 .019 ARM Aurora Min .................. .019 - 216 .016 .02 - - - - -4.59 - 1.90 1.18 1.255 1.25 CII CI Res ....................... 1.25 - 50 1.18 1.445 8.00 f 2.29 1.64 6.40 18.30 6.8
.037 .012 .015 .014 ANW Aus Tin Min ................. .014 - 9812 .014 .015 - - - - -.16 - .011 .005 - - CTO Citigold Corp ............... .006 - - .006 .007 - - - - .70 .9
2.904 1.042 1.24 1.19 ASL Ausdrill ...................... 1.24 +1 16552 1.235 1.24 5.00 f 3.48 2.14 4.03 17.40 7.1 .006 .001 .001 .001 CLY Clancy Explore ............. .001 - 10000 .001 .002 - - - - -.04 -
.06 .02 .024 .024 AUC Ausgold ..................... .024 - 1891 .022 .024 - - - - -.22 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.081 .032 .059 .059 AMG Ausmex Min Gp ............ .059 -.1 500 .057 .06 - - - - -.83 - .007 .002 .003 .002 CLZ Classic Min.................. .003 - 62630 .002 .003 - - - - -.41 -
.022 .004 - - AOA Ausmon Res ................ .005 - - .004 .005 - - - - -.15 - 1.67 .185 ▼ .19 .185 COB Cobalt Blue ................. .185 -.5 855 .185 .195 - - - - -1.60 -
1.245 .55 .59 .58 AQC Aust Pacific Coal ........... .59 - 78 .59 .75 - - - - -32.20 - 1.235 .07 - - COBO opt may20.................. .075 - - .01 .075 - - - - - -
.038 .013 .018 .018 AQD AusQuest ................... .018 - 1350 .017 .018 - - - - .15 12.0 .026 .005 .016 .015 CHK Cohiba Min.................. .015 - 35160 .015 .016 - - - - -.31 -
.16 .095 .10 .10 ABX Aust Bauxite ................ .10 - 250 .10 .105 - - - - -.43 - .01 .001 .006 .006 CHKO opt apr20................... .006 - 4200 .006 .007 - - - - - -
.147 .03 .035 .034 AUZ Aust Mines .................. .034 - 34500 .034 .035 - - - - -.21 - .059 .031 .044 .042 CKA Cokal ........................ .044 +.1 11239 .044 .045 - - - - -1.60 -
.115 .051 .10 .095 APC Aust Potash................. .10 +.5 2235 .096 .105 - - - - -1.90 - .125 .026 .029 .029 CRL Comet Res .................. .029 -.1 6805 .029 .03 - - - - -1.17 -
.039 .006 - - APCOA opt oct19 ................... .01 - - .011 .015 - - - - - - .42 .22 .345 .33 COI Comet Ridge................ .33 -1.5 1303 .33 .335 - - - - -.34 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .05 .017 - - CNJ Conico....................... .02 - - .017 .02 - - - - -.24 -
.07 .018 .024 .022 AVL Aust Vanadium ............. .024 +.2 49309 .023 .024 - - - - -.17 - .029 .006 .018 .018 CZL Cons Zinc ................... .018 - 4925 .018 .019 - - - - -.18 -
.014 .003 .004 .004 AUL Austar Gold ................. .004 - 3151 .004 .005 - - - - -.04 - .34 .21 - - CR1 Constellation Res .......... .24 - - .24 .255 - - - - - -
.002 .001 - - AULOD opt sep20 .................. .002 - - .001 .002 - - - - - - .175 .085 - - CR1O opt jul21 .................... .095 - - .087 .125 - - - - - -
.01 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .20 .045 .068 .066 CM1 Coolgardie Min ............. .066 -.4 4050 .063 .066 - - - - - -
.009 .001 .001 .001 APG Austpac Res ................ .001 - 8903 .001 .002 - - - - -.09 - .505 .292 .46 .435 COE Cooper Energy ............. .445 -.5 16001 .445 .455 - - .28 - 1.80 24.7
.16 .057 - - AGD Austral Gold................. .06 - - .059 .086 - - 1.45 - -3.00 - 1.425 .675 .90 .89 C6C Copper Mountain .......... .89 -4 100 .89 .95 - - 1.78 - -2.01 -
.55 .27 .34 .33 ATS Australis Oil & Gas.......... .33 -1 2513 .33 .34 - - - - .28 117.9 .34 .09 - - CSE Copper Strike............... .12 - - .13 .16 - - - - -.27 -
.008 .002 .005 .005 AUT Auteco Min.................. .005 - 22064 .005 .006 - - - - -.24 - .012 .006 .008 .008 COY Coppermoly ................ .008 +.1 1373 .007 .01 - - - - -.05 -
.05 .014 - - AEV Avenira ...................... .018 - - .018 .021 - - - - -.69 - .022 .004 .004 .004 CZN Corazon ..................... .004 - 20911 .004 .005 - - - - -.19 -
.03 .002 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .08 .037 .053 .052 CXO Core Lithium ................ .052 -.1 5205 .052 .053 - - - - -.43 -
.37 .056 .072 .071 AVZ AVZ Min ..................... .071 -.1 10420 .07 .071 - - - - -.34 - 3.84 2.75 2.99 2.93 CRN Coronado Global Res ...... 2.93 -3 801 2.93 2.94 - - - - - -
.335 .043 - - AVZO opt may20.................. .051 - - .05 .053 - - - - - - .013 .002 .002 .002 CGM Cougar Metals.............. .002 - 1000 .002 .003 - - - - -.38 -
.235 .052 .066 .065 AVQ Axiom Min................... .065 - 599 .064 .065 - - - - -1.72 - .016 .007 - - CCJ County Intl .................. .009 - - .009 .016 - - .01 - -.06 -
.046 .016 .029 .028 AZM Azumah Res ................ .029 +.1 2550 .027 .029 - - - - -.30 - .032 .01 - - CZR Coziron Res................. .014 - - .013 .014 - - - - -.11 -
.42 .145 .165 .165 AZS Azure Min ................... .165 +.5 243 .165 .17 - - - - -10.06 - .135 .07 - - CXX Cradle Res .................. .079 - - .078 .08 - - - - -.53 -
.077 .034 .038 .037 BMN Bannerman Res ........... .038 +.1 3877 .037 .038 - - - - -.29 - .03 .012 .014 .014 CGN Crater Gold Min............. .014 -.1 459 .014 .018 - - - - -2.08 -
.13 .05 .057 .055 BDC Bardoc Gold ................ .057 +.2 4700 .055 .057 - - - - -10.88 - .008 .004 - - CUX Crossland Metals........... .005 - - .004 .005 - - - - -.37 -
.06 .029 .039 .039 BAR Barra Res ................... .039 - 76 .035 .039 - - - - -.35 - .08 .052 .065 .065 CUE Cue Energy Res ............ .065 - 1299 .064 .065 - - .05 - 1.11 5.9
.31 .21 .24 .235 BSE Base Res .................... .24 +.5 963 .235 .24 - - .23 - 4.95 4.8 .062 .014 .02 .019 CUL Cullen Res .................. .019 -.1 410 .019 .021 - - - - -.88 -
.037 .011 .012 .012 BSM Bass Metals................. .012 -.1 27 .012 .013 - - - - -.22 - .375 .058 - - CY5 Cygnus Gold................ .074 - - .067 .085 - - - - -.68 -
.005 .002 - - BAS Bass Oil ..................... .003 - - .002 .003 - - - - -.05 - 3.20 1.955 2.54 2.45 DCN Dacian Gold................ 2.47 -3 2432 2.47 2.48 - - - - -2.60 -
.027 .013 .02 .02 BSR Bassari Res ................. .02 - 10041 .019 .02 - - - - -.08 - .044 .023 - - DAU Dampier Gold............... .032 - - .02 .039 - - - - -1.47 -
.008 .003 - - BSROB opt sep19 .................. .003 - - .003 .006 - - - - - - .033 .004 .004 .004 DHR Dark Horse Res............. .004 - 2500 .004 .005 - - - - -.27 -
6
Tables
MINING & OIL cont’d

.014 .006 - - DTM Dart Min ..................... .006 - - .006 .007 - - - - -.44 - .200 .049 -- ......... IRD Iron Road .05 - - .05 .06 - - - - -.48 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .085 .024 - - IBG Ironbark Zinc................ .027 - - .027 .028 - - - - -.31 -
.022 .002 .002 .002 DTR Dateline Res ................ .002 -.1 28533 .002 .003 - - - - -.59 - .035 .009 - - JDR Jadar Lithium.............. .01 - - .01 .011 - - - - -.62 -
.001 .001 - - DTRR rts 23jan .................... .001 - - - .001 - - - - - - .26 .10 - - JAL Jameson Res ............... .17 - - .17 .235 - - - - .03 566.7
.145 .05 - - DAV Davenport Res.............. .098 - - .085 .099 - - - - -1.72 - .66 .16 .27 .245 JRV Jervois Min.................. .25 -1.5 2143 .245 .25 - - - - -3.84 -
.05 .008 - - DAVO opt jul23 .................... .04 - - .02 .04 - - - - - - .33 .16 - - JRL Jindalee Res ................ .28 - - .27 .30 - - - - -4.00 -
.245 .10 .13 .125 DEG De Grey Min................. .125 - 1970 .12 .125 - - - - -.85 - .11 .032 - - JPR Jupiter Energy .............. .052 - - .052 .055 - - - - -6.54 -
.58 .21 .455 .445 DYL Deep Yellow................. .45 - 300 .44 .455 - - - - -1.34 - .43 .23 .25 .24 JMS Jupiter Mines ............... .245 - 12047 .24 .25 - - .27 - 5.56 4.4
.15 .07 .11 .11 DYLO opt jun22 ................... .11 - 1950 .10 .115 - - - - - - .04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.78 -
.128 .036 .046 .046 DEV Devex Res .................. .046 - 249 .046 .047 - - - - -2.52 - .053 .022 .025 .025 KAI Kairos Min................... .025 - 400 .024 .025 - - - - -.80 -
1.009 .548 - - DGO DGO Gold ................... .65 - - .65 .75 - - - - -5.64 - .135 .07 .099 .099 KZR Kalamazoo Res............. .099 - 1000 .09 .099 - - - - -.27 -
.165 .083 .12 .115 DGR DGR Global ................. .115 -.5 2088 .115 .12 -f - - - -.01 - .014 .001 .003 .003 KLH Kalia ......................... .003 +.1 5000 .002 .003 - - - - -.98 -
.029 .012 .015 .014 DRX Diatreme Res ............... .015 -.1 11534 .015 .016 - - - - -.22 - .012 .004 - - KGM Kalnorth Gold............... .007 - - .005 .007 - - - - -.04 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - .001 .002 - - - - - - 1.48 .775 .89 .85 KAR Karoon Energy.............. .86 -3.5 1446 .86 .865 - - - - -74.03 -
.024 .012 - - DAF Discovery Africa ............ .013 - - .013 .016 - - - - -.14 - .18 .009 .098 .085 KAS Kasbah Res ................. .098 +1.4 1052 .098 .115 - - - - -5.50 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .215 - - - - -.66 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .008 .026 - - - - -5.05 -
.42 .22 .365 .35 DRM Doray Min ................... .35 - 156508 .35 .355 - - .31 - -3.86 - .014 .004 - - KEY Key Petroleum.............. .005 - - .004 .005 - - - - -.10 -
.24 .06 .10 .098 DOR Doriemus.................... .10 -.5 200 .08 .11 - - - - -1.40 - .405 .27 .30 .30 KGL KGL Res..................... .30 - 531 .30 .325 - - - - -.51 -
.023 .005 - - DMG Dragon Mtn Gold ........... .018 - - .013 .018 - - - - -.25 - .235 .11 .14 .13 KNL Kibaran Res................. .13 - 1459 .13 .14 - - - - -1.50 -
.30 .115 .13 .125 DKM Duketon Min ................ .125 - 953 .125 .13 - - - - -3.00 - 2.48 .825 1.125 1.065 KDR Kidman Res................. 1.075 -4 11192 1.075 1.08 - - - - -2.73 -
.13 .057 - - E2M E2 Metals................... .08 - - .075 .08 - - - - -1.00 - .315 .069 .08 .079 KIN Kin Min ...................... .08 +.1 190 .08 .084 - - - - -8.00 -
.50 .16 - - EM2 Eagle Mountain............. .18 - - .175 .18 - - - - - - .11 .056 ▼ .056 .056 KPL Kina Pet ..................... .056 -.2 6667 .056 .087 - - - - -1.18 -
.01 .002 - - EER East Energy Res ............ .003 - - .003 .006 - - - - -.39 - .135 .034 - - KIS King Island .................. .075 - - .075 .085 - - - - -.63 -
.016 .003 - - EFE Eastern Iron ................. .004 - - .004 .005 - - - - -.15 - .023 .01 - - KISO opt aug21 .................. .018 - - .012 .028 - - - - - -
.408 .098 .16 .155 EAR Echo Res .................... .155 - 3534 .155 .16 - - - - -2.85 - .19 .028 .039 .037 KRR King River Res .............. .039 +.2 6129 .038 .039 - - - - -.09 -
.018 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .055 .006 .012 .011 KRROB opt jul20 .................... .012 - 11656 .011 .012 - - - - - -
.177 .035 .071 .067 EDE Eden Innov .................. .07 - 12029 .069 .071 - - .01 - -.83 - .435 .155 .18 .165 KCN Kingsgate Cons ............ .17 -1.5 8785 .165 .175 - - .24 - -14.94 -
.315 .18 .23 .225 EGA Egan Street Res ............ .225 +.5 810 .225 .23 - - - - -8.15 - .10 .043 .055 .055 KRM Kingsrose Min .............. .055 +.3 5042 .052 .057 - - - - .87 6.3
.135 .023 .032 .031 EHX EHR Res..................... .031 -.1 915 .025 .035 - - - - -4.35 - .027 .015 - - KSN Kingston Res ............... .016 - - .016 .017 - - - - -.65 -
.35 .15 .165 .165 E25 Element 25 .................. .165 -.5 60 .16 .17 - - - - -2.00 - .22 .145 - - KWR Kingwest Res ............... .18 - - .15 .185 - - - - - -
.011 .004 - - ELT Elementos................... .005 - - .004 .005 - - - - -.07 - 40.12 20.00 37.35 37.00 KLA Kirkland Lake Gold......... 37.00 -77 14 36.50 37.00 - - - - 104.33 35.5
.111 .03 .031 .031 EXR Elixir Pet..................... .031 - 1197 .031 .034 - - - - -.43 - .205 .08 .12 .094 KFE Kogi Iron..................... .12 +2.8 7776 .11 .12 - - - - -.56 -
.105 .042 .051 .044 ELK Elk Petroleum............... .049 -.1 38530 .044 .05 - - - - -12.04 - .044 .01 - - KMT Kopore Metals .............. .01 - - .011 .012 - - - - -1.70 -
.045 .027 - - EMR Emerald Res ................ .031 - - .031 .032 - - - - -.54 - .32 .15 - - KRX Koppar Res ................. .15 - - .15 .19 - - - - - -
.105 .066 .07 .07 ERM Emmerson Res ............. .07 -.1 55 .07 .071 - - - - -1.12 - .08 .03 - - KRXO opt jan21 ................... .035 - - .035 .07 - - - - - -
.004 .002 .002 .002 EMP Emperor Energy ............ .002 - 5000 .002 .003 - - - - -.18 - .063 .023 .032 .029 KOR Korab Res................... .029 - 3982 .027 .033 - - - - -.16 -
.002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - - .22 .057 .14 .14 KP2 Kore Potash................. .14 - 360 .14 .15 - - - - -.76 -
.045 .011 .014 .013 EEG Empire Energy .............. .013 - 5150 .013 .014 - - - - -1.30 - .055 .023 .025 .025 KTA Krakatoa Res ............... .025 - 1619 .016 .032 - - - - -.77 -
.02 .008 .01 .009 ERL Empire Res.................. .009 - 2963 .009 .01 - - - - -.07 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.16 .036 - - EMU Emu NL...................... .045 - - .038 .045 - - - - -3.01 - .032 .013 .02 .02 KGD Kula Gold.................... .02 - 3 .01 .02 - - - - .07 28.6
.105 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .12 .006 - - LSA Lachlan Star ............... .008 - - .007 .008 - - - - -.18 -
.083 .04 .055 .055 ENR Encounter Res.............. .055 -.1 3566 .054 .055 - - - - -5.20 - .26 .063 ▼ .07 .063 LKE Lake Res .................... .063 -.7 5794 .063 .064 - - - - -1.43 -
.029 .011 .014 .014 ENX Enegex ...................... .014 +.3 109 .011 .015 - - - - -.10 - .004 .001 .001 .001 LKO Lakes Oil .................... .001 - 10000 .001 .002 - - - - -.01 -
.20 .095 - - EME Energy Metals .............. .11 - - .11 .175 - - - - -.30 - .004 .002 .004 .004 LNY Laneway Res ............... .004 +.1 200074 .004 .005 - - - - -.03 -
.93 .225 .23 .225 ERA Energy Res.................. .225 - 9022 .225 .23 - - - - -21.60 - .45 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.035 .009 - - ETE Entek Energy................ .01 - - .01 .011 - - - - -.19 - .016 .002 .003 .002 LRS Latin Res .................... .002 - 55467 .002 .003 - - - - -.13 -
.028 .009 .009 .009 ENT Enterprise Metals........... .009 - 1703 .009 .01 - - - - -.25 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.035 .005 .016 .013 E2E Eon NRG .................... .013 -.2 99091 .013 .015 - - .01 - .55 2.4 .047 .014 - - LCD Latitude Consate ........... .018 - - .016 .018 - - - - -1.09 -
.008 .001 .003 .003 E2EO opt nov19 .................. .003 - 38682 .002 .003 - - - - - - .015 .007 - - LMG Latrobe Magnesium........ .008 - - .007 .008 - - - - -.14 -
.40 .27 - - EQX Equatorial Res .............. .28 - - .275 .28 - - - - -.04 - .22 .11 .175 .175 LEX Lefroy Explore .............. .175 - 76 .15 .175 - - - - -2.08 -
.04 .012 .016 .013 EQE Equus Min................... .013 -.3 11433 .013 .016 - - - - -.28 - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.046 .013 .016 .015 ESR Estrella Res ................. .015 -.1 4300 .015 .016 - - - - -.71 - .066 .021 - - LEG Legend Min ................. .029 - - .028 .029 - - - - -.04 -
.006 .002 - - ESRO opt jun21 ................... .002 - - .001 .002 - - - - - - .34 .085 .115 .105 LCK Leigh Creek Energy ........ .105 -1 4715 .105 .11 - - - - -1.53 -
.33 .16 .245 .21 EMN Euro Manganese ........... .245 +5.5 520 .21 .245 - - - - - - .078 .015 .017 .016 LPD Lepidico..................... .016 - 4267 .016 .017 - - - - -.28 -
.003 .001 - - EUZ Europa Metals .............. .001 - - - .001 - - - - -.06 - .008 .004 - - LPDOA opt sep20 .................. .005 - - .004 .005 - - - - - -
.145 .03 ▼ .033 .03 EUC European Cobalt ........... .033 - 18027 .031 .033 - - - - -.58 - .037 .006 .007 .007 LML Lincoln Min.................. .007 - 600 .006 .007 - - - - -.23 -
.275 .082 .10 .097 EUR European Lithium .......... .10 - 8995 .10 .105 - - - - -.15 - .05 .03 - - LIO Lion Energy ................. .035 - - .03 .035 - - - - -11.83 -
.68 .265 .31 .31 EMH European Metals Hldg ..... .31 -1.5 65 .295 .31 - - - - -3.43 - .70 .37 - - LLO Lion One Metals ............ .38 - - .37 .42 - - - - -2.26 -
3.91 2.605 3.81 3.705 EVN Evolution Min ............... 3.77 +2 64991 3.76 3.77 7.50 f 2.08 1.35 1.99 15.57 24.2 .056 .02 .026 .025 LTR Liontown Res ............... .025 +.1 3421 .024 .025 - - - - -.09 -
.063 .039 .056 .056 ERX Exore Res ................... .056 - 747 .056 .058 - - - - -.15 - .215 .09 .092 .091 LIT Lithium Aust ................ .091 - 1397 .091 .092 - - - - -2.30 -
.155 .07 .152 .145 EXU Explaurum .................. .15 +.5 6550 .15 .155 - - - - -.46 - .04 .012 - - LITCE ctg .......................... .014 - - .012 .022 - - - - - -
.14 .064 .075 .07 FAR FAR.......................... .07 -.4 80522 .07 .071 - - - - -.59 - .16 .059 - - LI3 Lithium Cons................ .08 - - .07 .085 - - - - -1.90 -
.082 .011 .019 .019 FEL Fe Ltd........................ .019 +.2 2000 .016 .019 - - - - -.32 - .64 .205 .25 .245 LPI Lithium Pwr Int.............. .245 - 2235 .24 .245 - - - - -3.76 -
.04 .009 .02 .02 FEX Fenix Res.................... .02 - 1956 .02 .022 - - - - -.41 - .195 .007 - - LPIOA opt jul19 .................... .007 - - .007 .009 - - - - - -
.265 .072 - - FTZ Fertoz........................ .20 - - .17 .19 - - - - -1.48 - .044 .01 .012 .012 LSR Lodestar Min................ .012 - 2996 .011 .013 - - - - -.34 -
.022 .012 - - FIN FIN Res...................... .014 - - .012 .014 - - - - -.24 - .018 .005 - - LSROA opt oct19 ................... .009 - - .001 .005 - - - - - -
.004 .003 - - FINOA opt dec21 .................. .003 - - .003 .004 - - - - - - .315 .165 .20 .185 LOM Lucapa Diamond ........... .195 -.5 1668 .19 .195 - - - - -2.27 -
.25 .13 - - FND Finders Res ................. .165 - - .165 .22 - - - - 1.94 8.5 .19 .09 - - LRM Lustrum Min ................ .09 - - .08 .12 - - - - -12.00 -
.06 .017 .017 .017 FAU First Au ...................... .017 - 2836 .017 .019 - - .02 - -3.82 - 2.96 1.48 1.69 1.617 LYC Lynas ........................ 1.635 -3.5 25840 1.635 1.64 - - - - 8.84 18.5
.01 .003 .004 .004 FAUO opt dec20 .................. .004 - 16167 .004 .006 - - - - - - 1.805 .79 .97 .935 MLD MACA ....................... .97 +3 3827 .96 .97 6.50 f 1.39 1.19 6.70 9.06 10.7
1.37 .17 - - FCC First Cobalt ................. .18 - - .175 .185 - - - - -3.84 - .28 .20 .215 .21 MAH Macmahon.................. .21 -.5 6581 .21 .215 - - .19 - 1.63 12.9
.215 .105 .17 .165 FGR First Graphene.............. .17 +.5 1873 .16 .17 - - - - -1.65 - .16 .068 - - MRP MacPhersons Res.......... .082 - - .082 .085 - - - - -2.25 -
.10 .035 - - FGROC opt aug21 .................. .054 - - .055 .061 - - - - - - .133 .02 - - MAG Magmatic Resrce .......... .026 - - .026 .03 - - - - -3.10 -
.28 .15 .185 .185 FZR Fitzroy River................. .185 -1.5 355 .185 .195 - - - - .54 34.3 .022 .003 - - MAGO opt may20.................. .004 - - .002 .004 - - - - - -
.114 .025 .034 .029 FMS Flinders Mines .............. .031 +.4 16912 .03 .032 - - - - -.06 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .005 - - - - - -
.37 .15 .18 .18 FML Focus Min................... .18 +.5 20 .175 .19 - - - - -2.55 - .22 .12 .19 .19 MAU Magnetic Res ............... .19 -.5 390 .165 .19 - - - - -1.26 -
.17 .013 .018 .016 4CE Force Com .................. .018 +.3 14766 .017 .019 - - - - -.24 - .055 .02 - - MAUCA ctg .......................... .025 - - .03 - - - - - - -
5.46 3.515 4.605 4.49 FMG Fortescue Metals Grp...... 4.52 -6 103857 4.52 4.53 23.00 f 1.66 4.22 5.09 38.15 11.8 .038 .006 - - MGT Magnetite Mines ........... .007 - - .007 .008 - - - - -.62 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .04 - - - - -.36 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.025 .016 .017 .017 FRN Fraser Range Metals ....... .017 - 169 .016 .017 - - - - -.17 - .52 .255 .31 .29 MNS Magnis Energy Tech........ .29 - 3242 .29 .295 - - - - -.97 -
.37 .11 .15 .14 FDM Freedom Oil Gas ........... .15 -.5 1057 .14 .15 - - .05 - -1.99 - .082 .04 .058 .057 MGU Magnum Min & Exp ........ .058 +.1 176 .058 .06 - - - - -.46 -
.082 .013 .016 .016 FHS Freehill Min.................. .016 - 2488 .015 .018 - - - - -.84 - .039 .019 .024 .022 MGL Magontec ................... .022 -.2 263 .022 .037 - - .03 - -.09 -
.013 .005 .006 .005 FPL Fremont Pet................. .006 - 15660 .006 .007 - - - - -2.04 - .24 .096 - - MKG Mako Gold .................. .11 - - .11 .125 - - - - - -
.004 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .045 .012 - - MKGO opt apr21................... .012 - - .015 .025 - - - - - -
.185 .024 - - FDX Frontier Diamonds ......... .024 - - - - - - - - - - .007 .001 - - MAR Malachite Res .............. .002 - - .001 .002 - - - - -.08 -
.018 .007 - - FNT Frontier Res................. .009 - - .009 .012 - - - - -.66 - .007 .003 .003 .003 MSR Manas Res .................. .003 -.1 903 .003 .004 - - - - -.10 -
.205 .055 - - FYI FYI Res ...................... .06 - - .052 .07 - - - - -.81 - .038 .004 .005 .005 MHC Manhattan Corp ............ .005 +.1 600 .004 .005 - - - - -2.54 -
.46 .085 .325 .295 GLN Galan Lithium.............. .32 +3 1814 .31 .32 - - - - -2.07 - .15 .072 - - MEY Marenica Energy ........... .08 - - .079 .08 - - - - -2.62 -
4.44 2.02 2.27 2.21 GXY Galaxy Res.................. 2.24 +2 8992 2.23 2.24 - - .50 - 6.13 36.5 .019 .004 .007 .006 MZN Marindi Metals.............. .006 - 3250 .006 .007 - - - - -.32 -
.26 .12 .165 .16 G1A Galena Min.................. .165 - 2519 .155 .165 - - - - -.48 - .02 .013 - - MEU Marmota .................... .016 - - .016 .017 - - - - -.05 -
.80 .125 .635 .59 GLL Galilee Energy .............. .62 +1 2133 .60 .62 - - - - -5.90 - .57 .049 - - MQR Marquee Res ............... .06 - - .06 .08 - - - - -13.07 -
.395 .135 .17 .165 GAL Galileo Min .................. .17 -.5 945 .165 .17 - - - - - - .34 .017 - - MQRO opt sep20 .................. .025 - - .009 .025 - - - - - -
.006 .002 .004 .004 GGX Gas2Grid.................... .004 -.2 2500 .003 .005 - - - - -.16 - 1.605 .75 1.05 1.04 MYE Mastermyne Grp ........... 1.04 -1 122 .99 1.16 -f - .47 - 5.50 18.9
.62 .081 .165 .155 GCY Gascoyne Res .............. .155 - 12169 .155 .16 - - - - -.14 - .46 .155 .175 .165 MZZ Matador Min ................ .165 +1 580 .165 .175 - - - - -4.74 -
.034 .011 .021 .015 GML Gateway Min................ .015 -.3 184656 .015 .016 - - - - -.13 - .19 .06 - - MZZO opt aug20 .................. .069 - - .031 .065 - - - - - -
.011 .004 - - GBZ GBM Res.................... .004 - - .004 .005 - - - - -.70 - .845 .35 .38 .38 MCE Matrix C & E................. .38 -.5 243 .37 .395 -f - .90 - -16.40 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .21 .105 .175 .175 MAT Matsa Res................... .175 - 529 .17 .175 - - - - -3.18 -
.057 .028 .036 .033 GMD Genesis Min................. .033 -.2 39767 .033 .035 - - - - -.72 - .23 .06 .072 .071 MXR Maximus Res ............... .071 +.3 90 .068 .07 - - - - -5.75 -
.015 .008 - - GES Genesis Res ................ .008 - - .005 .008 - - - - -.22 - 1.04 .63 - - MRL Mayur Res .................. .65 - - .46 .64 - - - - -3.65 -
.043 .014 .015 .015 GPR Geopacific Res ............. .015 - 5200 .015 .02 - - - - -.24 - .90 .30 .90 .90 MCM MC Min ...................... .90 - 8 .90 .94 - - - - -97.40 -
.145 .05 - - GIB Gibb River Diamonds ...... .062 - - .056 .061 - - - - -.10 - .026 .01 .011 .011 MMR MEC Res .................... .011 -.1 141 .01 .011 - - -.01 - -3.90 -
.03 .015 .016 .015 GBG Gindalbie Metals ........... .016 - 4052 .015 .016 - - - - -.09 - .662 .30 .40 .395 MML Medusa Min................. .395 - 2529 .39 .395 - - .54 - -36.13 -
.016 .001 .002 .001 GLA Gladiator Res ............... .001 -.1 43333 .001 .002 - - - - -.06 - .028 .01 - - MAY Melbana Energy ............ .016 - - .014 .015 - - - - -.41 -
.46 .13 .18 .175 GEV Global Energy Vent......... .18 +.5 3411 .175 .18 - - - - -2.09 - .026 .009 .011 .011 MBK Metal Bank.................. .011 - 2750 .011 .012 - - - - -.10 -
.062 .025 - - GBP Global Pet................... .026 - - .026 .029 - - - - -1.31 - .065 .014 .016 .014 MCT Metalicity.................... .014 -.2 9204 .014 .015 - - - - -.43 -
.009 .001 .006 .005 GLV Global Vanadium ........... .005 - 310258 .005 .006 - - - - -.34 - .055 .025 .026 .025 MLM Metallica Min ............... .025 -.1 1000 .025 .029 - - - - .99 2.5
.021 .012 - - GBE Globe Metals & Min ........ .014 - - .014 .015 - - - - -.29 - .01 .003 .004 .003 MLS Metals Aust ................. .003 - 20035 .003 .004 - - - - -.18 -
.174 .069 - - GME GME Res .................... .095 - - .084 .095 - - - - -.23 - .006 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.15 .071 .076 .073 GMN Gold Mountain.............. .073 -.3 1456 .073 .078 - - - - -.32 - .004 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.85 .59 .652 .64 GOR Gold Road Res ............. .65 -.5 6511 .64 .65 - - - - -.63 - 1.21 .365 .41 .40 MLX Metals X ..................... .41 +1 14897 .40 .41 - - .28 - -4.30 -
.10 .01 - - GCR Golden Cross ............... .06 - - .028 .06 - - - - -.98 - .034 .006 .007 .007 MSE Metalsearch................. .007 - 4000 .007 .008 - - - - -.58 -
.084 .025 .043 .043 GED Golden Deeps .............. .043 -.2 3840 .042 .045 - - - - -.50 - .31 .027 - - MTC MetalsTech.................. .035 - - .035 .037 - - - - -4.60 -
.006 .001 - - GEDOA opt apr19................... .003 - - .003 .004 - - - - - - .064 .01 .012 .01 MEI Meteoric Res ............... .012 +.1 12276 .012 .013 - - - - -1.35 -
.85 .092 .125 .11 G88 Golden Mile Res............ .12 +1 485 .10 .12 - - .03 - -1.61 - .075 .042 - - MEL Metgasco ................... .042 - - .044 .051 - - - - .26 16.2
.055 .014 .017 .016 GMR Golden Rim Res ............ .017 +.1 4500 .016 .017 - - - - -3.31 - .024 .002 .003 .003 MNC Metminco ................... .003 +.1 1667 .002 .003 - - - - 20.09 .0
.025 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.20 .135 - - GSM Golden State Min........... .165 - - .145 .155 - - - - - - .345 .14 .155 .155 MMI Metro Min ................... .155 - 1934 .155 .16 - - - - -1.38 -
1.60 .99 1.11 1.095 GNG GR Engineering............. 1.095 -1.5 211 1.095 1.155 11.00 .69 .34 10.05 7.60 14.4 .022 .003 .006 .006 MDI Middle Island Res .......... .006 - 4775 .006 .007 - - - - -.24 -
.006 .003 - - GGE Grand Gulf Energy.......... .004 - - .004 .005 - - - - -.07 - .26 .16 .195 .185 MOY Millennium Min ............. .19 +.5 5018 .19 .195 - - - - -1.44 -
.245 .16 .21 .205 GRR Grange Res ................. .21 - 6779 .205 .215 2.00 f 4.92 .38 9.52 9.84 2.1 .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.345 .165 - - GPX Graphex Min ................ .19 - - .19 .20 - - - - -6.00 - .475 .315 .38 .36 MCR Mincor Res.................. .36 -.5 3131 .36 .37 -f - - - -2.30 -
.065 .025 - - GSN Great Southern ............. .03 - - .031 .033 - - - - -.35 - .018 .004 - - MDX Mindax ...................... .013 - - .008 .013 - - - - -.09 -
.027 .005 .006 .006 GTE Great Western Expl......... .006 +.1 12154 .005 .006 - - - - -.13 - .295 .13 .195 .195 MRC Mineral Commodities ...... .195 +.5 170 .195 .20 1.30 p 1.38 .14 6.67 1.79 10.9
.57 .125 .135 .13 GBR Great Boulder Res.......... .13 -.5 100 .13 .145 - - - - -1.94 - 21.41 12.39 16.09 15.68 MIN Mineral Resources ......... 15.90 -16 4922 15.89 15.91 65.00 f 2.24 6.58 4.09 145.30 10.9
.105 .055 .07 .067 GGG Greenland Min.............. .068 +.1 2487 .068 .07 - - - - -.27 - .095 .038 .04 .04 MEP Minotaur Explore ........... .04 -.1 884 .039 .04 - - - - -1.05 -
.021 .003 .004 .003 GPP Greenpower Energy........ .004 - 1154 .003 .004 - - - - -.45 - .145 .017 .022 .022 MRR Minrex Res .................. .022 - 700 .022 .024 - - - - -2.17 -
.012 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .052 .034 .041 .04 MSV Mitchell Services ........... .04 - 1577 .041 .043 - - .01 - -.14 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .001 - - - - - - .066 .004 .005 .005 MTH Mithril Res................... .005 - 621 .005 .006 - - - - -.96 -
.047 .013 - - GRV Greenvale Energy .......... .022 - - .019 .022 - - - - -.46 - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 5.00 - - - - - 5.35 93.5
.045 .01 - - GTR GTI Res...................... .011 - - .012 .017 - - - - .29 3.8 .659 .215 .24 .225 MOD MOD Res.................... .235 -.5 1943 .23 .235 - - - - -1.66 -
.023 .007 ▼ .008 .007 GMC Gulf Manganese............ .008 - 3000 .007 .008 - - - - -.31 - .18 .11 .11 .11 MOH Moho Res ................... .11 - 250 .11 .12 - - - - - -
.017 .003 - - GMCO opt apr19................... .003 - - .003 .004 - - - - - - .013 .006 .007 .007 MRV Moreton Res ................ .007 - 1594 .006 .008 - - - - .38 1.8
.041 .021 - - GUL Gullewa...................... .029 - - .025 .033 - - - - .72 4.0 .014 .004 - - MTB Mount Burgess Min ........ .004 - - .004 .005 - - - - -.12 -
.41 .064 .115 .11 GWR GWR Grp.................... .11 +1 630 .105 .115 - - - - -1.56 - .635 .36 .59 .575 MGX Mount Gibson Iron ......... .58 +.5 4653 .58 .585 3.00 f 3.03 .45 5.17 9.08 6.4
.059 .016 - - HMX Hammer Metals ........... .021 - - .021 .025 - - - - -.26 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.013 .005 - - HMXOD opt sep20 .................. .005 - - .006 .007 - - - - - - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.049 .017 - - HHM Hampton Hill Min ........... .024 - - .015 .026 - - - - .20 12.0 .014 .004 - - MRQ MRG Metals ................ .005 - - .005 .006 - - - - -.19 -
.035 .01 - - HNR Hannans .................... .012 - - .011 .012 - - - - -.07 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - .003 - - - - - -
.36 .12 - - HAS Hastings Tech Met ......... .14 - - .14 .16 - - - - -.43 - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.295 .145 .165 .165 HAV Havilah Res ................. .165 - 53 .165 .17 - - - - -1.43 - .115 .05 .115 .11 MGV Musgrave Min .............. .115 +.5 18905 .11 .115 - - - - -.07 -
.10 .015 - - HAVOC opt nov19 .................. .015 - - .015 - - - - - - - .088 .045 .062 .06 MYL Myanmar Metals ........... .06 +.1 33017 .059 .06 - - - - -1.97 -
.054 .015 .018 .018 HWK Hawkstone Min............. .018 -.1 308 .018 .019 - - - - -.45 - .062 .025 .031 .031 MYLO opt dec19 .................. .031 - 1680 .032 .034 - - - - - -
.078 .039 .06 .057 HAW Hawthorn Res .............. .057 +.1 867 .056 .057 - - - - -1.67 - .155 .03 .031 .03 MZI MZI Res ..................... .031 +.1 400 .031 .036 - - - - -15.00 -
.175 .033 .135 .13 HE8 Helios Energy ............... .13 -.5 600 .125 .13 - - - - -.17 - .295 .06 - - NAG Nagambie Res............. .069 - - .066 .07 - - - - -.29 -
.17 .018 - - HE8OA opt dec21 .................. .115 - - .105 .125 - - - - - - .15 .045 .06 .057 NML Navarre Min ................. .057 -.2 4387 .056 .06 - - - - -.47 -
.054 .026 .026 .026 HLX Helix Res .................... .026 -.1 1378 .026 .027 - - - - -.09 - .235 .115 .15 .14 NES Nelson Res.................. .14 -.5 860 .14 .145 - - - - -3.54 -
.832 .53 .615 .61 HRR Heron Res................... .61 - 104 .61 .625 - - - - -2.80 - .066 .01 - - NESO opt sep19 .................. .01 - - - .048 - - - - - -
.28 .105 .145 .145 HXG Hexagon Res ............... .145 +.5 15 .14 .145 - - - - -.50 - .45 .21 .23 .225 NMT Neometals .................. .23 - 2161 .225 .23 - - - - 3.73 6.2
.073 .01 .011 .011 HGM High Grade Metals ......... .011 - 150 .011 .014 - - - - -1.95 - .80 .23 - - NMS Neptune Marine ............ .23 - - .20 .23 -f - .40 - -49.10 -
.15 .072 .105 .10 HIG Highlands Pacific........... .105 +.5 4439 .10 .105 - - - - 9.34 1.1 .011 .005 - - NAE New Age Exploration....... .006 - - .005 .006 - - - - .21 2.9
.105 .075 - - HGO Hillgrove Res................ .088 - - .079 .08 - - .05 - 4.34 2.0 1.475 .62 .75 .725 NCZ NEW Century Res .......... .745 +3 4493 .745 .75 - - - - -32.32 -
.042 .009 .016 .015 HIP Hipo Res .................... .016 - 4199 .016 .017 - - - - -.15 - .36 .009 .05 .048 NXE NEW Energy Min ........... .049 +.1 2055 .049 .05 - - - - -57.80 -
.018 .004 - - HIPOA opt jun20 ................... .004 - - .005 .01 - - - - - - .019 .005 - - NXEOA opt jan20 ................... .01 - - .002 .01 - - - - - -
.25 .12 - - HRN Horizon Gold................ .22 - - .17 .19 - - - - -19.30 - .005 .004 - - NXEOB opt nov20 .................. .005 - - .001 .005 - - - - - -
.165 .09 .11 .11 HZN Horizon Oil .................. .11 -.5 577 .11 .115 - - .10 - -.27 - 4.04 1.935 3.76 3.605 NHC New Hope Corp ............ 3.63 -7 20058 3.62 3.63 8.00 f 2.25 2.20 2.20 18.00 20.2
.025 .008 - - HOR Horseshoe Metals.......... .01 - - .01 .015 - - - - -1.10 - .01 .003 .003 .003 NSE New Standard Energy...... .003 - 5607 .003 .004 - - - - -.13 -
.04 .01 .012 .012 HCH Hot Chili ..................... .012 -.1 2057 .011 .012 - - - - -.65 - .018 .01 - - NTL New Talisman Gold......... .014 - - .013 .015 - - .01 - -.06 -
.014 .001 - - HCO Hylea Metals ................ .001 - - .001 .002 - - - - -.14 - .115 .013 - - NWC New World Cobalt.......... .018 - - .017 .018 - - - - -2.71 -
.03 .018 .019 .019 ICN Icon Energy ................ .019 - 564 .018 .019 - - - - -.68 - 23.94 ▲ 18.575 23.94 23.59 NCM Newcrest Min ............... 23.75 -4 25108 23.74 23.76 24.73 f 1.44 13.07 1.04 35.58 66.8
.003 .001 - - IKW Ikwezi Min................... .002 - - .001 .002 - - - - -.02 - .285 .105 .18 .175 NWF Newfield Res................ .18 -1 350 .17 .195 - - - - -9.04 -
12.20 7.02 7.67 7.52 ILU Iluka Res .................... 7.57 - 5188 7.56 7.57 35.00 f .24 1.80 4.62 8.50 89.1 .03 .005 - - NME Nex Metals Explore ........ .01 - - .005 .01 - - - - -.43 -
.15 .088 .12 .115 IMA Image Res................... .115 - 4502 .11 .115 - - - - -1.19 - .145 .047 - - NXM Nexus Min................... .056 - - .053 .063 - - - - -2.99 -
1.40 .925 1.07 1.04 IMD Imdex........................ 1.045 -1 2312 1.04 1.055 -f - .34 - 5.73 18.2 .365 .22 .24 .23 NIC Nickel Mines ................ .235 -.5 8645 .23 .245 - - - - - -
.019 .009 .01 .01 IPT Impact Min .................. .01 +.1 12713 .009 .01 - - - - -.07 - .003 .001 - - NIU Niuminco Grp............... .001 - - .001 .002 - - - - -.16 -
.005 .001 - - IPTOA opt jun20 ................... .001 - - .001 .002 - - - - - - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.007 .003 .004 .004 ICG Inca Min ..................... .004 - 9000 .003 .004 - - - - -.05 - .095 .03 - - NKP NKWE Platinum ............ .065 - - .065 .068 - - - - -.20 -
.002 .001 - - ICGO opt aug20 .................. .001 - - .001 .002 - - - - - - .57 .064 .07 .07 N27 Northern Cobalt ............ .07 -.5 240 .071 .075 - - - - -3.17 -
.119 .04 .052 .052 INK Indago Energy .............. .052 +.2 1137 .052 .064 - - - - -1.60 - .34 .01 - - N27O opt sep19 .................. .02 - - .01 .025 - - - - - -
5.735 3.56 4.07 3.925 IGO Independence Grp ......... 3.95 -6 18537 3.94 3.95 3.00 f 2.99 3.03 .76 8.98 44.0 .12 .049 ▼ .052 .049 NTU Northern Minerals .......... .049 -.2 11075 .049 .05 - - - - -2.04 -
.081 .049 - - IDA Indiana Res ................. .054 - - .056 .085 - - - - -2.90 - 9.80 5.57 9.47 9.28 NST Northern Star ............... 9.40 +4 19434 9.39 9.40 9.50 f 3.38 1.31 1.01 32.10 29.3
.17 .055 .059 .059 INF Infinity Lithium .............. .059 - 500 .056 .06 - - - - -5.32 - .004 .002 .002 .002 NWE Norwest Energy ............ .002 - 24251 .001 .002 - - - - -.01 -
.31 .12 - - IRC Intermin Res ................ .15 - - .135 .15 - - - - 1.78 8.4 .22 .15 .17 .17 NWM Norwest Min ................ .17 - 18 .15 .18 - - - - - -
.02 .007 - - IEC Intra Energy ................. .01 - - .009 .01 - - - - -.38 - .063 .019 .024 .023 NVA Nova Min .................... .024 - 6020 .021 .024 - - - - -.20 -
1.20 .715 1.03 1.03 IAU Intrepid Mines .............. 1.03 - 33 1.00 1.065 - - - - -77.83 - .038 .007 .01 .01 NVAO opt aug20 .................. .01 +.1 5000 .009 .01 - - - - - -
.025 .009 .018 .015 IVR Investigator Res ............ .015 -.1 95367 .015 .016 - - - - -.08 - 1.245 .36 .41 .385 NVX Novonix ..................... .385 -2.5 176 .385 .40 - - - - -8.90 -
.008 .002 .005 .005 IVROA opt dec20 .................. .005 +.1 5041 .004 .005 - - - - - - .065 .03 .041 .041 NTM NTM Gold ................... .041 -.1 1208 .041 .043 - - - - -.05 -
.073 .024 .043 .04 IVZ Invictus Energy ............. .043 +.1 1971 .041 .043 - - - - -.67 - .038 .006 - - NCR NuCoal Res ................. .009 - - .009 .011 - - - - -.14 -
.525 .145 .21 .185 INR ioneer........................ .20 +2 13385 .195 .20 - - - - -.21 - .065 .026 - - NGY NuEnergy Gas .............. .027 - - .02 .033 - - - - -.85 -
.105 .008 - - IPB IPB Pet ...................... .03 - - .028 .03 - - - - -.29 - .32 .16 - - NUS Nusantara Res.............. .18 - - .18 .20 - - - - -1.70 -
Tables 7
MINING & OIL cont’d

.48 .185 - - NZC Nzuri Copper ............... .25 - - .235 .25 - - - - -1.27 - .038 .011 .024.024..... SEI Speciality Metals Intl .024 - 2208 .023 .024 - - - - -.29 -
.035 .016 - - OAR Oakdale Res ............... .021 - - .014 .023 - - - - -5.88 - .02 .004 - - SPX Spectrum Metals ........... .004 - - .004 .005 - - - - -.17 -
5.28 3.09 4.85 4.80 OGC OceanaGold Corp.......... 4.82 -9 6538 4.82 4.83 2.98 14.04 - .62 41.84 11.5 5.28 3.27 4.79 4.62 SBM St Barbara .................. 4.69 -5 28633 4.69 4.70 12.00 f 3.69 1.29 2.56 44.26 10.6
.086 .006 .008 .008 OXX Octanex ..................... .008 -.1 1050 .008 .01 - - - - -8.86 - .245 .105 .14 .135 SGQ St George Min .............. .14 +.5 547 .14 .145 - - - - -1.70 -
.385 .08 - - ODM Odin Metals ................. .09 - - .10 .17 - - - - -1.46 - .165 .05 - - SGQOB opt sep20 .................. .06 - - .06 .075 - - - - - -
.07 .045 - - ODY Odyssey Energy ............ .045 - - .045 .05 - - - - -.01 - 1.08 .59 1.00 .97 SMR Stanmore Coal.............. .995 -2 30014 .99 1.00 2.00 1.18 .17 2.01 2.37 42.0
9.265 6.70 7.61 7.49 OSH Oil Search ................... 7.55 -6 19312 7.53 7.55 9.83 2.18 3.07 1.30 21.44 35.2 1.05 .15 .74 .70 GAS State Gas ................... .72 -1.5 368 .665 .74 - - - - -.55 -
.01 .002 - - OEX Oilex ......................... .005 - - .005 .006 - - - - -.24 - .51 .165 .20 .195 SVY Stavely Min ................. .195 -1.5 370 .195 .21 - - - - -5.21 -
.875 .17 - - OKR Okapi Res ................... .235 - - .21 .23 - - - - -4.18 - .024 .012 .013 .013 SRZ Stellar Res .................. .013 -.1 4902 .013 .014 - - - - -.18 -
.48 .25 - - OKU Oklo Res .................... .255 - - .245 .26 - - - - -.58 - .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
1.70 .95 1.28 1.25 OMH OM Hldgs ................... 1.275 +2.5 2133 1.265 1.275 3.00 8.95 .55 2.35 26.86 4.7 .021 .003 .005 .005 SPB Sth Pacific Res ............. .005 - 1131 .005 .007 - - - - -.73 -
.34 .155 - - ORR Orecorp ..................... .215 - - .215 .245 - - - - -3.41 - .016 .005 - - SXX Sthn Cross Expl ............ .006 - - .005 .007 - - - - -.12 -
10.27 6.03 6.97 6.83 ORG Origin Energy ............... 6.91 -8 29614 6.90 6.91 - - 3.68 - 12.40 55.7 .29 .125 .18 .17 SAU Sthn Gold ................... .18 +2 1082 .17 .18 - - - - -1.44 -
.135 .006 .007 .006 OGX Orinoco Gold ............... .006 -.1 4800 .006 .007 - - - - -3.24 - .13 .031 - - SUH Sthn Hem Min .............. .031 - - .031 .06 - - - - -1.90 -
.085 .001 - - OGXOD opt jan20 ................... .001 - - .001 .004 - - - - - - .005 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.077 .004 - - ORM Orion Metals ................ .006 - - .004 .007 - - - - -.15 - .19 .086 .09 .089 STA Strandline Res .............. .09 - 1152 .09 .099 - - - - -1.73 -
.05 .018 .021 .021 ORN Orion Min.................... .021 +.1 3000 .02 .021 - - - - -.76 - .076 .033 .07 .07 SXA Strata-X Energy............. .07 +.1 143 .06 .07 - - - - -.81 -
2.60 .048 .23 .225 ONX Orminex ..................... .225 -.5 881 .215 .225 - - - - -1.58 - .013 .003 .006 .006 SER Strategic Energy............ .006 - 27538 .006 .007 - - - - -.10 -
.011 .003 .004 .003 OVL Oro Verde ................... .004 - 25318 .004 .005 - - - - -.24 - .40 .29 .36 .35 SMC Strategic Min ............... .35 +6 85 .23 .36 - - - - -1.20 -
7.44 2.91 3.315 3.19 ORE Orocobre .................... 3.22 - 4918 3.21 3.22 - - 2.61 - 1.12 287.5 .16 .053 .088 .085 STX Strike Energy ............... .085 -.3 3304 .085 .088 - - - - .20 42.5
.083 .035 .046 .043 OEL Otto Energy ................. .045 - 9740 .044 .045 - - - - -.50 - .087 .044 - - SRK Strike Res ................... .045 - - .046 .049 - - - - -.47 -
10.70 8.08 9.12 8.925 OZL OZ Min ...................... 8.99 -7 4699 8.99 9.00 22.00 f 4.23 8.94 2.45 93.10 9.7 .215 .085 - - SLZ Sultan Res .................. .088 - - .088 .09 - - - - - -
.074 .028 - - PAK Pacific American Coal ... .035 - - .036 .041 - - - - .89 3.9 .007 .003 .004 .004 SUR Sun Res ..................... .004 - 1000 .004 .005 - - - - -.13 -
.08 .01 .015 .015 PBX PAC Bauxite ................ .015 +.3 16133 .012 .015 - - - - -1.49 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.016 .004 .004 .004 PMY Pacifico Minl ................ .004 - 25000 .004 .005 - - - - -.20 - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - - 1.05 .29 .435 .415 SEA Sundance Energy .......... .42 -.5 12577 .42 .425 - - - - -45.50 -
.26 .047 .18 .17 PDN Paladin Energy.............. .175 +.5 9708 .17 .175 - - .08 - 29.09 .6 .048 .02 .023 .022 STM Sunstone Metals ........... .022 -.1 13812 .021 .023 - - - - -.17 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 15000 .002 .003 - - - - -.12 - .022 .012 - - STMO opt aug19 .................. .015 - - .009 .012 - - - - - -
.67 .335 .45 .43 PAN Panoramic Res ............. .44 +2 3319 .43 .45 -f - .26 - -8.76 - .06 .027 .029 .027 SUP Superior Lake Res.......... .028 -.2 6308 .027 .028 - - - - -2.49 -
.051 .02 - - PGI Panterra Gold............... .024 - - .025 .029 - - .09 - -7.21 - .022 .004 - - SPQ Superior Res................ .005 - - .005 .006 - - - - -.08 -
.38 .155 .235 .225 PNR Pantoro...................... .23 -.5 6235 .225 .23 - - - - 1.76 13.1
.393 .165 .17 .17 PNL Paringa Res ................. .17 - 650 .175 .185 - - - - -2.95 - .007 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.064 .023 .024 .024 PEK Peak Res .................... .024 - 1819 .023 .025 - - - - -.82 - .019 .005 .008 .007 SRN Surefire Res................. .007 - 5126 .007 .008 - - - - -.81 -
.019 .008 - - PEKOC opt jun20 ................... .019 - - .002 .01 - - - - - - .006 .001 - - SRNOB opt nov19 .................. .001 - - .001 .002 - - - - - -
.026 .01 .015 .015 PKO Peako........................ .015 - 4325 .015 .019 - - - - -.25 - .265 .18 .20 .20 SWK Swick Min Services ........ .20 -.5 155 .20 .205 -f - .31 - -.42 -
.85 .30 .44 .42 PEX Peel Min ..................... .42 -2 155 .415 .44 - - - - -.94 - .069 .017 - - SL1 Symbol Min ................. .019 - - .018 .019 - - - - -40.89 -
.45 .165 .185 .175 PEN Peninsula Energy........... .175 - 689 .175 .18 - - - - .29 60.3 .012 .004 - - SL1O opt jun20 ................... .004 - - .003 .006 - - - - - -
.016 .003 .006 .005 PSM Peninsula Mines............ .005 -.1 4679 .005 .006 - - - - -.42 - .011 .005 - - SMD Syndicated Metals ......... .006 - - .006 .007 - - - - -.85 -
.001 .001 - - PSMO opt apr20................... .001 - - .001 .002 - - - - - - 4.67 1.36 1.825 1.745 SYR Syrah Res ................... 1.79 +7 10112 1.785 1.79 - - - - -6.22 -
.029 .012 .019 .018 PM8 Pensana Metals ............ .019 -.1 6260 .018 .019 - - - - -.24 - .92 .365 .39 .375 TLG Talga Res ................... .375 -.5 240 .375 .38 - - - - -3.80 -
.081 .004 .006 .006 PNN Pepinnini Lithium........... .006 +.1 1000 .005 .006 - - - - -.26 - .261 .154 .225 .225 TLM Talisman Min................ .225 - 175 .225 .23 -f - - - -5.67 -
.03 .01 - - PEC Perpetual Res............... .014 - - .014 .02 - - - - -1.34 - .007 .002 .003 .003 TPD Talon Pet .................... .003 - 5000 .002 .003 - - - - -.13 -
.51 .327 .415 .40 PRU Perseus Min................. .41 -.5 25216 .405 .41 - - .88 - -2.50 - .004 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.011 .001 .003 .002 PRL Petrel Energy ............... .003 +.1 372000 .002 .003 - - - - -1.30 - .049 .029 .047 .042 TAM Tanami Gold ................ .045 +.3 3537 .045 .047 - - - - 1.06 4.2
.22 .09 .10 .10 PSA Petsec Energy .............. .10 - 11 .095 .11 - - .01 - -6.35 - .26 .055 .10 .092 TNO Tando Res................... .094 +.6 8652 .091 .095 - - - - -1.41 -
.21 .091 .098 .096 PLL Piedmont Lithium .......... .098 +.2 4214 .092 .098 - - - - -2.58 - .70 .038 .056 .044 TNOO opt dec19 .................. .05 +.8 2078 .05 .053 - - - - - -
1.182 .57 .71 .695 PLS Pilbara Min .................. .705 +.5 25696 .70 .705 - - - - -1.19 - .017 .002 - - TRL Tanga Res................... .003 - - .003 .004 - - - - -.31 -
.05 .015 - - PGY Pilot Energy ................. .015 - - .015 .022 - - - - -1.83 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.036 .014 .018 .016 PIO Pioneer Res ................. .017 -.1 64649 .016 .018 - - - - -.27 - .268 .073 - - TAO Tao Commodities .......... .074 - - .073 .081 - - - - - -
.16 .052 .065 .065 PGM Platina Res.................. .065 +.3 71 .063 .068 - - - - -.15 - .04 .013 - - TAOO opt sep20 .................. .013 - - .013 .025 - - - - - -
.019 .006 - - PNX PNX Metals ................. .008 - - .007 .008 - - - - -.10 - .099 .051 - - TAP Tap Oil ....................... .086 - - .089 .092 - - .09 - -3.24 -
.11 .031 - - PVE Po Valley Energy............ .04 - - .035 .04 - - - - .88 4.5 .39 .04 - - TAR Taruga Min .................. .065 - - .051 .065 - - - - -10.37 -
.20 .047 - - POD Podium Min ................. .07 - - .071 .077 - - - - - - .120 .039 .065 .064 TAS Tasman Res................. .064 - 505 .063 .065 - - - - -1.82 -
.024 .003 - - PODO opt aug20 .................. .006 - - .004 .006 - - - - - - .07 .009 - - TASOC opt aug20 .................. .039 - - .024 .05 - - - - - -
.155 .052 .067 .067 PXX Polarx........................ .067 - 121 .066 .08 - - - - -.64 - .855 .235 .305 .30 TMT Technology Metals ......... .30 - 1728 .30 .31 - - - - -5.93 -
.06 .036 .045 .043 POS Poseidon Nickel ............ .043 - 8736 .043 .044 - - - - -.92 - .485 .08 - - TMTO opt may20.................. .10 - - .09 - - - - - - -
.92 .35 ▼ .38 .35 PDZ Prairie Min................... .355 -2.5 686 .35 .38 - - - - -10.99 - .325 .185 .245 .24 TMR Tempus Res................. .24 - 1075 .235 .24 - - - - - -
.049 .011 - - PDI Predictive Disc.............. .014 - - .014 .017 - - - - -.72 - .805 .19 .69 .65 TER Terracom .................... .65 -1 1812 .65 .675 - - .07 - -5.58 -
.01 .002 - - PDIO opt nov19 .................. .002 - - - .004 - - - - - - .012 .004 - - TMX Terrain Min .................. .004 - - .003 .004 - - - - -.08 -
.13 .06 .081 .08 PRX Prodigy Gold................ .08 +.2 800 .078 .081 - - - - -1.45 - .16 .087 - - TZN Terramin Aust ............... .12 - - .11 .12 - - .03 - -.27 -
.077 .021 .022 .022 PSC Prospect Res ............... .022 - 5304 .022 .023 - - - - -.32 - .20 .068 .10 .091 TGM Theta Gold Mines .......... .091 -.9 159 .09 .10 - - - - -2.40 -
.054 .021 .023 .022 PVD Pura Vida Energy ........... .023 -.1 2612 .023 .025 - - - - -1.10 - .013 .001 - - TGMO opt oct20 ................... .008 - - .008 .01 - - - - - -
.205 .035 .041 .041 PUA Pure Alumina................ .041 - 518 .037 .041 - - - - -7.40 - .06 .028 - - TMZ Thomson Res............... .028 - - .026 .05 - - - - .65 4.3
.125 .009 - - PUAOC opt jul20 .................... .009 - - .006 .016 - - - - - - .075 .021 - - THR Thor Min..................... .024 - - .023 .027 - - - - -.41 -
.026 .011 .016 .013 PM1 Pure Min..................... .016 +.1 3462 .013 .016 - - - - -1.17 - .036 .012 - - THX Thundelarra................. .012 - - .013 .015 - - - - -.81 -
.009 .002 - - PM1O opt dec19 .................. .002 - - .001 .002 - - - - - - .014 .001 - - THXOB opt sep19 .................. .002 - - .001 .003 - - - - - -
.185 .026 .058 .05 PUR Pursuit Min.................. .052 +.1 184493 .052 .053 - - - - -5.86 - .09 .069 - - TPO Tian Poh Res................ .09 - - - .12 - - - - -.96 -
.21 .09 - - QEM QEM......................... .105 - - .105 .125 - - - - - - .31 .055 .07 .07 TIE Tietto Min ................... .07 +1 400 .065 .07 - - - - - -
.115 .001 .002 .002 QGL Quantum Graphite ......... .002 - 2500 .002 .003 - - - - -1.66 - .058 .033 .04 .039 TIG Tigers Realm Coal.......... .04 -.2 3984 .039 .041 - - - - -.29 -
.205 .08 - - RFR Rafaella Res ............... .082 - - .082 .10 - - - - - - .039 .019 .024 .023 TTM Titan Min .................... .024 - 3625 .023 .024 - - - - 3.20 .8
.015 .015 - - RFRO opt oct21 ................... .015 - - .01 .027 - - - - - - .02 .007 .015 .013 TSL Titanium Sands............. .013 - 1667 .013 .015 - - - - -.24 -
.023 .009 - - RAG Ragnar Metals .............. .01 - - .01 .012 - - - - -.44 - .268 .074 .105 .105 TOU Tlou Energy ................. .105 - 457 .098 .105 - - - - -.90 -
.15 .007 .01 .01 RDN Raiden Res.................. .01 - 11790 .009 .01 - - - - -.95 - .22 .082 .11 .105 TNG TNG.......................... .105 - 1506 .105 .11 - - - - -.41 -
.645 .38 .535 .52 RMS Ramelius Res ............... .53 +1 7941 .525 .53 - - .38 - 5.84 9.1 .28 .155 - - TIN TNT Mines .................. .165 - - .155 .175 - - - - -2.64 -
3.25 1.083 2.03 2.03 RND Rand Min.................... 2.03 -2 30 2.00 2.42 -f - - - 36.75 5.5 .186 .065 .076 .076 TRT Todd River Res ............. .076 +.5 150 .07 .077 - - - - -2.39 -
.007 .001 - - RRS Range Res .................. .001 - - .001 .001 - - - - -.31 - .049 .012 - - TRTO opt mar20 .................. .012 - - .008 .011 - - - - - -
.055 .006 - - RAW Rawson Oil & Gas .......... .008 - - .008 .012 - - - - -.80 - .065 .018 - - TTW Toptung ..................... .018 - - - - - - - - -.47 -
.019 .005 .011 .011 RBR RBR Grp..................... .011 - 2000 .011 .013 - - - - -.24 - .10 .016 .023 .02 TNR Torian Res................... .02 +.2 3880 .018 .02 - - - - -.36 -
.12 .067 .083 .08 RLE Real Energy ................. .083 +.3 1028 .081 .084 - - - - -.56 - .044 .024 .026 .026 TOE Toro Energy ................. .026 - 1243 .026 .027 - - - - -.21 -
.037 .015 - - RLEOA opt apr19................... .019 - - .016 .018 - - - - - - .094 .019 - - TKL Traka Res.................... .02 - - .02 .022 - - - - -.41 -
.039 .02 - - RLEOB opt sep20 .................. .03 - - .026 .033 - - - - - - .039 .005 .007 .006 TKM Trek Metals.................. .006 -.2 2063 .006 .007 - - - - -.72 -
.094 .052 .094 .092 RED Red 5 ........................ .093 - 18007 .093 .094 - - - - -1.07 - .129 .064 .076 .076 TEG Triangle Energy ............. .076 -.2 139 .076 .078 - - - - -3.00 -
.073 .023 .064 .059 RMP Red Emperor Res .......... .059 -.4 26816 .059 .06 - - - - -.16 - 8.50 3.89 4.00 3.98 TBR Tribune Res ................. 3.98 -1 63 3.94 4.00 -f - - - 84.17 4.7
.63 .25 - - RHI Red Hill Iron ................. .32 - - .25 .33 - - - - -1.02 - .085 .016 ▼ .019 .016 TNP Triple Energy ................ .016 -.3 1050 .017 .019 - - - - -1.89 -
.16 .09 .09 .09 RDM Red Metal ................... .09 - 1358 .08 .09 - - - - -1.10 - .12 .038 .039 .039 TON Triton Min.................... .039 -.1 1115 .039 .04 - - - - -.61 -
.033 .005 .007 .007 RMX Red Mountain Mining ...... .007 +.1 1073 .006 .007 - - - - -.25 - .01 .004 - - TONOD opt sep20 .................. .004 - - .006 .009 - - - - - -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .004 - - - - - - .175 .082 .11 .105 TRY Troy Res ..................... .105 -.5 1091 .105 .11 -f - .13 - -2.10 -
.017 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .029 .01 - - TRM Truscott Min................. .015 - - .015 .02 - - - - -.19 -
.41 .15 .17 .155 RVR Red River Res............... .165 +1 23570 .16 .165 - - - - .06 275.0
.006 .001 - - ROG Red Sky Energy............. .002 - - .001 .002 - - - - -.10 - .815 .12 .28 .27 TGN Tungsten Min ............... .27 - 1717 .26 .28 - - - - -.84 -
.07 .015 - - RCP Redbank Copper ........... .03 - - .032 .035 - - - - .10 30.0 .017 .004 .005 .004 TSC Twenty Seven Co........... .005 +.1 13581 .004 .005 - - - - -.10 -
.024 .012 .018 .018 RDS Redstone Res............... .018 +.1 101 .017 .018 - - - - -.09 - .009 .003 - - TYK Tychean Res ................ .003 - - .002 .003 - - - - -.07 -
.004 .003 - - RDSOB opt apr21................... .004 - - .001 .004 - - - - - - .031 .008 .008 .008 TYX Tyranna Res................. .008 - 1395 .008 .009 - - - - -.48 -
.064 .005 .005 .005 RLC Reedy Lagoon .............. .005 - 900 .005 .006 - - - - -1.57 - .013 .002 .002 .002 TYXOC opt oct21 ................... .002 -.1 134429 .002 .003 - - - - - -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .35 .19 .345 .335 UNV Universal Coal ............. .345 +1 5030 .34 .35 2.00 2.29 .18 5.80 4.59 7.5
5.30 3.65 4.83 4.74 RRL Regis Res ................... 4.82 +9 21719 4.81 4.82 16.00 f 2.16 .61 3.32 34.60 13.9 .405 .22 .24 .24 VMX Valmec...................... .24 -.5 19 .24 .265 -f - - - 3.72 6.5
.051 .014 .018 .017 RNU Renascor Res............... .018 +.1 2355 .018 .019 - - - - -.53 - .024 .003 .005 .004 VAL Valor Res .................... .004 +.1 258564 .003 .004 - - - - -.27 -
.026 .006 - - RNUOA opt oct19 ................... .006 - - .006 .007 - - - - - - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .001 .001 .001 .001 VALOB opt dec21 .................. .001 - 5000 .001 .002 - - - - - -
.029 .016 - - RDG Resource Dev Grp.......... .024 - - .019 .026 - - .03 - -.08 - .25 .049 - - VAN Vango Min................... .16 - - .16 .17 - - - - -.82 -
1.44 .91 1.165 1.14 RSG Resolute Min................ 1.15 - 42293 1.15 1.155 2.00 4.42 .96 1.74 8.85 13.0 .10 .035 - - VANOB opt jul20 .................... .055 - - .055 .06 - - - - - -
.09 .034 .086 .08 RES Resource Generation ...... .085 -.3 5455 .08 .086 - - - - -1.80 - .008 .002 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.97 -
.028 .006 - - RMI Resource Min Corp ........ .008 - - .008 .01 - - - - -.18 - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.22 .074 .081 .078 RXM Rex Minerals................ .079 +.1 1379 .078 .081 - - - - -2.33 - .04 .014 - - VEC Vector Res .................. .02 - - - - - - - - -.17 -
.335 .18 - - REY Rey Resources ............. .25 - - .05 .25 - - - - -.49 - .048 .02 .021 .021 VMS Venture Min ................. .021 +.1 173 .021 .022 - - - - -.90 -
.096 .015 - - RIE Riedel Res .................. .016 - - .015 .025 - - - - -.17 - .33 .15 .17 .165 VXR Venturex Res................ .165 -.5 660 .165 .185 - - - - -1.05 -
.031 .005 .007 .006 RIM Rimfire Pacific .............. .006 -.1 6638 .005 .006 - - - - -.11 - .23 .092 - - VMC Venus Metals ............... .17 - - .155 .17 - - - - -2.30 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .06 .02 - - VMCOA opt nov19 .................. .035 - - .015 .035 - - - - - -
87.09 69.41 79.98 78.84 RIO Rio Tinto..................... 79.40 -25 9063 79.39 79.42 399.37 f 1.83 30.06 5.03 729.92 10.9 .036 .014 .016 .015 VRM Verdant Min ................. .015 - 7395 .015 .016 - - - - -.27 -
.18 .068 - - RGL Riversgold .................. .075 - - .067 .075 - - - - -10.70 - .34 .215 - - VII Vietnam Industrial .......... .30 - - .22 .31 1.50 .59 .35 5.00 .88 34.1
.003 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .052 .01 - - VKA Viking Mines ................ .017 - - .012 .016 - - - - .54 3.1
.025 .009 - - RMG RMG ......................... .013 - - .01 .016 - - - - -.22 - .185 .046 .05 .048 VMY Vimy Res .................... .049 - 5739 .048 .049 - - - - -2.62 -
.018 .007 - - RXL Rox Resources ............. .009 - - .008 .009 - - - - -.26 - .245 .135 - - VEN Vintage Energy ............. .165 - - .155 .165 - - - - - -
.275 .17 - - RCO Royalco Res ................ .19 - - .165 .26 -f - - - -.80 - .014 .006 .008 .008 VML Vital Metals.................. .008 - 7593 .008 .009 - - - - -.21 -
.20 .096 .15 .15 RTG RTG Min..................... .15 - 1810 .135 .15 - - - - -12.58 - .048 .017 .021 .02 VRC Volt Res...................... .02 - 3068 .019 .021 - - - - -.27 -
.088 .043 .047 .047 RTR Rumble Res................. .047 - 315 .046 .047 - - - - -1.34 - .19 .056 .145 .13 VRX VRX Silica ................... .145 +1.5 816 .13 .14 - - - - -.75 -
.20 .083 .085 .083 S2R S2 Res ...................... .083 -.1 1923 .082 .085 - - - - -.68 - .175 .081 .105 .10 WKT Walkabout Res ............ .10 -.5 6237 .10 .11 - - - - -.94 -
.031 .006 .009 .008 SBR Sabre Res ................... .009 +.1 4000 .007 .01 - - - - -.20 - .095 .027 .045 .045 WKTOA opt dec19 .................. .045 +.2 250 .043 .045 - - - - - -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .445 .23 .24 .23 WAF West African Res ........... .235 -.5 10477 .23 .235 - - - - -4.30 -
.105 .024 - - SGC Sacgasco ................... .027 - - .026 .027 - - .01 - -1.18 - .026 .01 .01 .01 WWI West Wits Min .............. .01 - 3506 .009 .01 - - - - -.19 -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 3.93 1.835 2.15 2.07 WSA Western Areas .............. 2.09 +3 14139 2.09 2.10 2.00 f 2.17 1.83 .96 4.34 48.2
10.04 6.07 6.64 6.505 SFR Sandfire Res ................ 6.56 +6 3739 6.54 6.56 27.00 f 2.88 3.36 4.12 77.85 8.4 1.855 .80 .93 .90 WGX Westgold Res............... .91 -2 2701 .91 .915 - - 1.12 - -.34 -
.305 .081 - - SFM Santa Fe Min................ .093 - - .085 .10 - - - - -1.82 - .25 .002 - - WGXO opt jun19 ................... .009 - - .005 .015 - - - - - -
.02 .004 .005 .005 SMI Santana Min ................ .005 - 4000 .005 .006 - - - - -.30 - .028 .012 .016 .015 WSI Weststar Industrial ......... .015 - 3540 .014 .015 - - -.04 - -.63 -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .215 .012 .02 .017 WCN White Cliff Min .............. .018 +.1 44017 .017 .018 - - - - -9.00 -
7.48 4.735 5.86 5.75 STO Santos....................... 5.83 -1 29119 5.82 5.83 4.76 f 3.43 - .82 16.31 35.7 .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
3.23 1.385 3.04 2.935 SAR Saracen Min ................ 3.00 +4 31370 2.99 3.00 - - .47 - 9.29 32.3 .003 .001 .003 .003 WCNOD opt sep20 .................. .003 - 42700 .002 .004 - - - - - -
.29 .145 - - STN Saturn Metals............... .195 - - .15 .195 - - - - - - .097 .028 - - WEC White Energy Co............ .07 - - .069 .071 - - - - -3.35 -
.115 .016 .02 .02 SYA Sayona Min ................. .02 - 3725 .019 .02 - - - - -.17 - .015 .005 .007 .007 WRM White Rock Min............. .007 - 6250 .006 .007 - - - - -.28 -
.018 .004 - - SYAOB opt apr20................... .008 - - .005 .008 - - - - - -
.04 .01 .022 .022 SCN Scorpion Min ............... .022 - 200 .022 .023 - - - - -.22 - .011 .002 .005 .005 WBE Whitebark Energy .......... .005 - 27229 .005 .006 - - - - -.61 -
.535 .262 .31 .297 SXY Senex Energy ............... .30 -.5 10081 .295 .30 - - .24 - -6.50 - .002 .001 - - WBEO opt aug20 .................. .002 - - .001 .002 - - - - - -
1.275 .56 .635 .63 SFX Sheffield Res................ .63 +.5 571 .62 .63 - - - - -.81 - 5.95 4.04 4.47 4.24 WHC Whitehaven Coal ........... 4.30 -16 83288 4.29 4.30 27.00 1.97 3.38 6.28 53.20 8.1
.017 .004 - - SHH Shree Min ................... .006 - - .005 .006 - - - - -.65 - .092 .012 - - WEL Winchester Energy ......... .018 - - .019 .02 - - - - -9.13 -
.006 .002 - - SBU Siburan Res................. .004 - - .002 .004 - - - - -.03 - 39.38 28.38 33.30 32.92 WPL Woodside Pet............... 33.08 -18 14600 33.08 33.09 135.41 f 1.17 24.84 4.09 158.40 20.9
.02 .012 .016 .015 SIH Sihayo Gold................. .016 - 30156 .016 .02 - - - - -.12 - .19 .004 - - WML Woomera Min............... .074 - - .067 .075 - - - - -5.17 -
.057 .011 - - SCI Silver City Min .............. .015 - - .014 .015 - - - - .02 75.0 20.028 10.72 13.38 13.06 WOR WorleyParsons ............. 13.10 -29 18294 13.10 13.11 25.00 .93 -.25 1.91 23.30 56.2
.65 .342 .57 .55 SLR Silver Lake Res ............. .565 +1 19151 .56 .565 - - .41 - 3.21 17.6 .285 .10 .11 .11 XAM Xanadu Mines ............. .11 -.5 568 .105 .11 - - - - -.95 -
.089 .024 .066 .06 SVL Silver Mines................. .065 +.5 19787 .063 .065 - - - - -.46 - .013 .002 - - XST XState Res .................. .002 - - .002 .003 - - - - -.24 -
.041 .005 .038 .036 SVLOB opt sep21 .................. .036 -.1 536 .035 .039 - - - - - - 5.95 2.60 3.48 3.30 YAL Yancoal Aust............... 3.30 -20 262 3.15 3.30 10.34 12.35 4.20 3.13 127.75 2.6
17.94 9.61 10.21 9.93 SGM Sims Metal Mgmt........... 9.93 -18 10444 9.93 9.94 53.00 f 1.91 9.82 5.34 101.10 9.8 .25 ▲ .19 .25 .225 YRL Yandal Res .................. .23 -.5 1498 .23 .24 - - - - - -
.014 .006 .008 .008 SRI Sipa Res..................... .008 +.1 22813 .007 .008 - - - - -.33 - 7.20 4.79 5.35 5.27 ZEL Z Energy .................... 5.32 +8 178 5.20 5.65 31.79 2.38 .15 5.98 75.65 7.0
.02 .004 .004 .004 SI6 Six Sigma Metals........... .004 - 489 .004 .005 - - - - -.19 - .255 .072 .085 .084 ZNC Zenith Min................... .084 -.1 404 .08 .084 - - - - -.34 -
.013 .001 - - SI6OC opt jul21 .................... .001 - - .001 .002 - - - - - - .016 .012 - - ZEU Zeus Res .................... .013 - - - .023 - - - - -.29 -
.35 .20 - - SMG Soon Min .................... .20 - - - .20 - - .01 - -.78 - 7.51 5.173 6.30 6.30 ZIM Zimplats Hldgs ............. 6.30 +10 281 6.20 6.65 82.73 .04 12.52 13.13 3.32 189.8
31.87 16.38 26.16 25.90 SOL Soul Pattinson WH ......... 26.05 -11 2825 26.04 26.05 56.00 f 1.99 13.46 2.15 111.47 23.4 .008 .003 .004 .004 ZMI Zinc Of Ireland .............. .004 - 34694 .004 .005 - - - - -.08 -
4.28 3.00 3.48 3.385 S32 South32 ..................... 3.40 - 103696 3.40 3.41 14.16 f 2.47 2.77 4.16 34.91 9.7 .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.155 .063 .069 .069 SVM Sovereign Metals........... .069 - 1915 .066 .069 - - - - -2.08 - .003 .001 - - ZMIOC opt jul21 .................... .001 - - - .001 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

25.20 25.02 - - XARO Activex Ardea Real Bd ...... 25.20 - - 25.16 25.20 - - - - - - 26.41 25.37 26.1226.12 ... BOND SPDR Aust Bd 26.12 +4 1 26.14 27.47 68.50 1.12 - 2.62 76.60 34.1
2.73 2.33 - - DMKT AMP Cap Dynamic Mkt..... 2.39 - - 2.37 2.54 - - - - - - 22.45 18.45 20.63 20.55 DJRE SPDR DJ Glb Reit ........... 20.63 +6 126 20.55 21.00 86.70 p 1.79 - 4.20 155.25 13.3
2.88 2.44 - - GLIN AMP Cap Glb Infra .......... 2.72 - - 2.71 2.74 -p - - - - - 22.91 19.10 20.28 20.28 WEMG SPDR Emerging Mkts....... 20.28 -8 3 19.60 20.35 50.94 3.70 - 2.51 188.27 10.8
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.47 - - 2.46 2.49 -p - - - - - 19.73 17.80 18.31 18.22 WDIV SPDR Glb Dividend ......... 18.27 -1 199 17.95 18.60 -p - - - - -
5.06 4.62 - - AGX1 Antipodes Global............ 4.82 - - 4.75 4.79 - - - - - - 26.53 25.34 - - GOVT SPDR Govt Bd............... 26.23 - - 26.24 26.33 52.73 1.42 - 2.01 74.85 35.0
10.13 9.83 10.03 10.00 HBRD BetaShares Active Au Hyb . 10.02 - 960 9.98 10.03 -p - - - - - 20.15 17.00 18.13 18.13 QMIX SPDR MSCI Qmix........... 18.13 -6 5 17.00 18.15 49.04 p 4.66 - 2.70 228.45 7.9
6.17 4.98 5.25 5.16 ASIA BetaShares As Tech......... 5.17 -8 145 5.16 5.24 - - - - - - 410.39 322.50 - - SPY SPDR S&P 500 ETF ......... 358.00 - - 356.00 358.12 568.92 6.32 283.62 1.59 3598.29 9.9
18.16 12.66 15.50 15.26 BBOZ BetaShares Au Str Bear .... 15.40 +10 834 15.40 15.49 - - - - - - 13.46 11.90 12.90 12.77 SLF SPDR Prop Fund ............ 12.77 -6 619 12.00 13.70 109.29 1.41 12.59 8.56 154.02 8.3
16.70 14.11 14.44 14.40 HVST BetaShares DivHarv ........ 14.41 - 567 14.31 14.50 153.19 p - - 10.63 -172.31 - 15.75 12.88 13.32 13.32 SSO SPDR Small Ords ........... 13.32 -1 6 13.13 13.50 34.30 p 7.08 - 2.58 242.80 5.5
19.15 11.25 13.57 13.45 GGUS BetaShares Gear US Eq .... 13.45 -21 386 11.05 13.60 - - - - - - 33.00 26.79 28.13 28.13 WXOZ SPDR World ex Aust ........ 28.13 -4 3 27.95 28.75 70.65 5.52 - 2.51 389.78 7.2
6.39 5.02 5.39 5.39 FOOD BetaShares Glb Agri ........ 5.39 +3 7 5.34 5.36 21.10 .58 - 3.91 12.32 43.7 23.68 19.495 20.71 20.63 WXHG SPDR WrldexAuHdgd ...... 20.67 -9 58 20.62 21.10 51.08 3.98 - 2.47 203.12 10.2
8.12 5.77 6.13 6.10 BNKS BetaShares Glb Banks ..... 6.10 -5 116 5.50 6.30 - - - - - - 30.13 24.92 26.17 26.08 SYI SPDR MSCI Au Sel HDY.... 26.11 -3 376 25.50 26.51 165.81 p 1.06 - 6.35 176.03 14.8
7.48 5.50 6.30 6.25 HACK BetaShares Glb Cyber...... 6.25 -5 223 6.25 6.30 - - - - 112.03 5.6 2.66 2.23 2.33 2.32 SWTZ Switzer Div Growth.......... 2.33 -1 1327 2.29 2.38 -f - - - - -
6.86 5.12 5.55 5.50 FUEL BetaShares Glb Engy ....... 5.50 -6 34 5.40 6.17 17.21 3.98 - 3.13 68.58 8.0 109.76 105.58 106.88 106.88 YTMAGL XTB AGL21 .................. 106.88 +27 2 106.63 106.88 - - - - - -
3.98 2.86 3.50 3.50 MNRS BetaShares Glb Gold ....... 3.50 +1 4 3.29 3.50 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 101.81 - - 101.87 102.12 - - - - - -
6.16 5.15 5.60 5.59 DRUG BetaShares Glb Hlth ........ 5.59 - 5 5.56 5.57 20.31 1.06 - 3.63 21.48 26.0 105.56 102.50 - - YTMAP1 XTB APA23 .................. 105.08 - - 104.84 105.25 - - - - - -
15.09 14.07 14.52 14.52 INCM BetaShares Glb Inc ......... 14.52 -5 3 14.47 14.63 - - - - - - 113.39 107.415 - - YTMAPA XTB APA20 .................. 111.29 - - 107.47 107.72 - - - - - -
25.63 25.09 25.49 25.49 BNDS BetaShares LM Au Bd ...... 25.49 +2 16 25.49 25.51 - - - - - - 111.19 107.25 - - YTMAS2 XTB AST27 .................. 110.69 - - 110.50 111.00 - - - - - -
8.73 8.02 8.58 8.58 RINC BetaShares LM Real Inc .... 8.58 +1 23 8.50 8.54 -p - - - - - 114.07 110.44 111.35 111.35 YTMAST XTB AST22 .................. 111.35 +3 - 111.03 111.35 - - - - - -
16.79 15.02 15.24 15.24 AUST BetaShares Mgd Risk Au... 15.24 -2 - 15.18 15.23 -p - - - - - 109.50 101.21 102.37 102.12 YTMAWC XTB AWC19 ................. 102.12 +1 4 102.12 102.37 - - - - - -
12.97 11.01 11.53 11.53 WRLD BetaShares Mgd Risk Glb.. 11.53 -5 12 11.30 11.57 - - - - - -
15.26 13.74 14.29 14.29 QLTY BetaShares Glb Qual ....... 14.29 -6 15 14.25 14.39 - - - - - - 111.13 105.56 106.49 106.49 YTMAZJ XTB AZJ20................... 106.49 - - 106.49 107.30 - - - - - -
10.37 7.50 7.88 7.85 RBTZ BetaShares Glb Robot...... 7.85 -11 140 7.85 8.50 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.91 102.16 - - - - - -
21.00 16.68 17.89 17.86 UMAX BetaShares S&P 500........ 17.89 +4 11 17.71 18.15 102.78 2.16 - 5.75 221.83 8.1 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 102.20 102.45 - - - - - -
17.41 11.88 13.05 13.05 AUDS BetaShares Str AuD......... 13.05 +10 6 12.70 13.78 - - - - - - 108.12 104.07 106.45 106.45 YTMDO1 XTB DOW22 ................. 106.45 -16 1 106.45 106.72 - - - - - -
16.65 11.99 14.99 14.99 YANK BetaShares Str USD ........ 14.99 +14 4 14.82 14.99 - - - - - - 111.80 106.83 110.03 109.53 YTMDX1 XTB DXS25 .................. 109.53 -24 2 109.53 110.03 - - - - - -
6.40 4.19 5.42 5.32 BBUS BetaShares US Str Bear .... 5.41 +7 839 5.40 5.48 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.41 - - 106.03 106.53 - - - - - -
7.00 5.73 - - QAG BetaShares Agriculture..... 6.06 - - 5.97 6.10 - - - - -98.41 - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.40 - - 100.59 100.69 - - - - - -
25.68 25.37 25.41 25.39 QPON BetaShares Au Bk Snr ...... 25.41 +1 175 25.39 25.60 - - - - - - 101.51 100.10 ▼ 100.20 100.10 YTMF06 XTB SUN19 .................. 100.10 -86 5 100.10 100.20 - - - - - -
26.00 24.84 25.35 25.32 CRED BetaShares Au Corp Bd .... 25.35 +5 24 25.35 25.37 - - - - - - 101.63 100.477 100.64 100.64 YTMF07 XTB ANZF20................. 100.64 -53 5 100.54 100.64 - - - - - -
18.73 15.35 16.14 16.06 EX20 BetaShares Au Ex20 ........ 16.08 -6 45 15.85 16.15 -p - - - - - 101.73 100.54 101.05 101.05 YTMF08 XTB BOQF19 ................ 101.05 - 5 100.95 101.05 - - - - - -
106.64 90.60 96.75 96.14 A200 BetaShares Au 200 ......... 96.27 -9 143 96.12 97.68 -p - - - - - 102.31 100.81 101.08 101.07 YTMF09 XTB MQGF20................ 101.07 -8 - 101.07 101.17 - - - - - -
16.88 14.43 15.39 15.29 FAIR BetaShares Au Sustain ..... 15.29 -7 325 15.00 15.55 -p - - - - - 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.95 - - 100.88 100.98 - - - - - -
11.00 7.74 8.07 8.06 QCB BetaShares Commods ..... 8.06 -16 49 8.04 8.20 78.40 .79 - 9.73 61.83 13.0 102.09 100.86 - - YTMF11 XTB WBCF20................ 101.42 - - 101.32 101.42 - - - - - -
8.49 7.17 7.44 7.44 EINC BetaShares LM Eq Inc ...... 7.44 +5 1 7.42 7.45 -p - - - - - 102.07 101.20 - - YTMF13 XTB ANZ22 .................. 101.36 - - 101.34 101.44 - - - - - -
11.69 9.75 10.17 10.14 QFN BetaShares Financials...... 10.15 - 45 9.99 10.30 48.40 p .82 - 4.77 39.47 25.7 100.97 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 101.07 101.17 - - - - - -
6.36 5.36 5.70 5.65 QRE BetaShares Resources ..... 5.65 -3 673 5.50 5.75 23.66 f 5.19 - 4.19 122.81 4.6 100.81 100.51 - - YTMF15 XTB NAB23 .................. 100.51 - - 100.58 100.68 - - - - - -
15.30 13.09 14.34 14.24 BEAR BetaShares Au Bear ........ 14.31 +1 309 14.20 14.66 - - - - -156.86 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.83 - - 100.89 100.99 - - - - - -
15.80 14.81 - - EEU BetaShares Euro ............ 15.48 - - 14.80 15.44 - - - - 67.50 22.9 101.66 ▲ 101.19 101.66 101.66 YTMF17 XTB AMP21.................. 101.66 +5 1 101.56 101.66 - - - - - -
14.49 12.00 13.20 13.13 QAU BetaShares Gold ............ 13.20 - 29 13.10 13.20 - - - - -15.57 - 105.02 ▲ 100.44 105.02 105.02 YTMGP1 XTB GPT26 .................. 105.02 +29 2 104.52 105.02 - - - - - -
18.27 16.97 17.51 17.50 POU BetaShares GBP ............ 17.51 +10 17 16.95 18.09 6.91 27.63 - .39 190.89 9.2 105.95 102.32 - - YTMGPT XTB GPT19 .................. 103.12 - - 103.30 103.55 - - - - - -
37.16 30.35 - - QUS BetaShares US 1000........ 32.08 - - 31.95 32.02 118.51 3.42 - 3.69 405.74 7.9 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.63 - - 102.63 102.88 - - - - - -
14.21 12.00 13.60 13.54 USD BetaShares US Dollar....... 13.60 +6 374 13.58 13.62 10.46 5.90 - .77 61.76 22.0 109.82 104.45 105.00 105.00 YTMLL1 XTB LLC20................... 105.00 +4 2 104.99 105.69 - - - - - -
13.35 10.75 11.25 11.17 HEUR BetaShares WT Europe..... 11.17 -12 58 11.17 12.50 50.48 .85 - 4.52 42.98 26.0 104.47 100.72 104.16 104.16 YTMMG2 XTB MGR23 ................. 104.16 +17 - 103.74 104.16 - - - - - -
15.17 10.75 11.44 11.30 HJPN BetaShares WT Japan...... 11.30 -13 86 10.50 11.36 32.34 .87 - 2.86 28.21 40.1 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.92 - - 106.97 107.47 - - - - - -
50.18 50.00 50.11 50.10 AAA BetaShares HighIntCash ... 50.10 +1 1257 50.10 50.11 102.26 .95 - 2.04 96.99 51.7 104.14 101.125 - - YTMMQG XTB MQG20 ................. 102.28 - - 102.32 102.57 - - - - - -
21.70 12.80 14.69 14.43 OOO BetaShares Crude Oil....... 14.51 -34 140 14.42 14.70 26.27 38.06 - 1.81 999.81 1.5 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 104.97 - - 105.08 105.35 - - - - - -
18.61 13.85 15.83 15.69 NDQ BetaShares Nasdaq 100 ... 15.75 -10 541 15.74 15.91 9.08 32.77 - .58 297.58 5.3 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.33 101.58 - - - - - -
14.03 11.84 12.30 12.22 QOZ BetaShares RAFI Au 200 ... 12.24 -4 2028 12.00 12.27 93.06 p 1.66 - 7.60 154.32 7.9 111.08 105.45 106.48 106.48 YTMQF1 XTB QAN20.................. 106.48 +26 1 106.23 106.48 - - - - - -
9.14 7.79 8.06 8.02 YMAX BetaShares Au Yield ........ 8.04 +1 570 8.00 8.03 -p - - - - - 117.05 111.11 112.03 111.78 YTMQF2 XTB QAN21.................. 111.78 -17 1 111.78 112.03 - - - - - -
3.56 2.84 2.95 2.92 SMLL BetaShares Au SmlCo...... 2.92 -3 209 2.80 2.96 -p - - - - - 121.42 115.07 116.90 116.90 YTMQF3 XTB QAN22.................. 116.90 +13 2 116.60 116.90 - - - - - -
8.38 6.71 7.48 7.44 ETHI BetaShares Glb Sust........ 7.45 -1 453 7.40 7.58 - - - - 89.99 8.3 106.23 101.87 102.80 102.80 YTMSCG XTB SCG19.................. 102.80 +3 - 102.32 102.79 - - - - - -
25.73 17.12 19.47 19.20 GEAR BetaShares Gear Au ........ 19.29 -4 121 19.00 19.45 120.86 f 4.25 - 6.27 513.86 3.8 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.12 - - 111.53 112.32 - - - - - -
4.19 3.61 - - EIGA eInvest Income .............. 3.73 - - 3.72 3.75 - - - - - - 108.20 105.63 106.64 106.64 YTMSG2 XTB SGP22 .................. 106.64 +18 - 106.64 106.97 - - - - - -
11.80 9.85 10.30 10.22 ZYAU ETFS ASX300 Yld ........... 10.22 -3 218 10.00 10.50 63.99 p 1.01 - 6.26 64.89 15.7 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.77 104.51 - - - - - -
51.99 43.00 45.19 45.19 ACDC ETFS Battery Tech .......... 45.19 -36 - 44.50 45.24 - - - - - - 108.20 105.37 - - YTMTCL XTB TCL21................... 105.98 - - 106.13 106.38 - - - - - -
55.35 48.25 54.18 53.95 CORE ETFS Glb Core Infra......... 54.18 -14 2 53.94 54.23 - - - - 167.21 32.4 108.64 104.40 106.20 106.20 YTMTL1 XTB TLS22................... 106.20 +17 - 106.20 106.53 - - - - - -
61.65 46.28 49.48 49.08 ROBO ETFS Robo Glb Robotics... 49.17 -42 64 48.69 49.55 - - - - 8.71 564.5 106.68 103.72 - - YTMTL2 XTB TLS27................... 106.45 - - 106.14 106.64 - - - - - -
176.50 151.51 169.46 168.37 GOLD ETFS Physical Gold......... 169.20 +53 69 168.95 170.00 - - - - 63.17 267.8 115.10 107.86 108.59 108.59 YTMTLS XTB TLS20................... 108.59 +73 1 107.92 108.58 - - - - - -
179.00 ▲ 115.26 179.00 177.00 ETPMPD ETFS Physical Palladium... 177.00 -100 4 177.00 178.88 - - - - - - 104.99 100.73 103.42 103.42 YTMVC1 XTB VCX27 .................. 103.42 -8 47 103.42 103.92 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 109.30 - - 106.87 107.47 - - - - - - 103.00 101.39 - - YTMVCX XTB VCX24 .................. 102.41 - - 102.60 103.07 - - - - - -
142.52 119.26 139.42 139.42 ETPMPM ETFS Physical PM Bskt..... 139.42 -163 1 138.84 139.56 - - - - - - 104.82 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.62 - - 103.67 103.92 - - - - - -
22.05 18.42 21.35 20.56 ETPMAG ETFS Physical Silver ........ 20.59 -13 50 20.41 21.34 - - - - - - 102.52 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 101.06 101.31 - - - - - -
50.03 43.22 - - CURE ETFS S&P Biotech .......... 49.65 - - 48.99 49.22 - - - - - - 107.20 102.503 105.15 105.15 YTMWE1 XTB WES20.................. 105.15 +65 1 104.50 105.14 - - - - - -
13.43 11.35 12.49 12.43 ZYUS ETFS S&P 500 Yld .......... 12.48 -2 78 12.29 12.49 73.11 1.49 - 5.86 109.16 11.4 107.47 101.825 - - YTMWES XTB WES19.................. 102.36 - - 102.51 103.13 - - - - - -
11.09 9.45 10.70 10.70 ZUSD ETFS Physical USD ......... 10.70 -1 11 10.71 10.74 5.09 1.12 - .48 5.72 187.1
67.98 55.81 57.02 56.76 ESTX ETFS Euro Stoxx 50......... 56.77 -91 39 55.75 57.17 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.42 - - 102.41 103.03 - - - - - -
74.30 58.25 64.30 63.71 TECH ETFS MStar Glb Tech ....... 63.95 -35 25 63.33 65.00 -p - - - 935.76 6.8 20.04 19.943 20.03 20.03 MONY UBS IQ Cash................. 20.03 - 2 20.00 20.03 - - - - - -
4.29 4.11 4.27 4.27 FEMX Fidelity GEM ................. 4.27 -2 105 4.25 4.27 - - - - - - 27.70 22.37 23.21 23.18 UBP UBS IQ MSCI Asia APEX 50 23.21 -29 3 22.20 25.00 26.20 4.83 - 1.13 126.46 18.4
2.58 2.23 2.26 2.26 INIF InvestSMART Au Inc ........ 2.26 -1 20 2.21 2.28 -p - - - - - 21.50 18.265 - - UBA UBS IQ MSCI Au ............ 19.51 - - 19.11 19.70 87.99 p 2.68 - 4.51 235.75 8.3
109.84 105.16 108.32 108.16 IAF iShares Comp Bd ........... 108.25 +10 42 108.25 109.70 250.98 1.08 - 2.32 270.55 40.0 22.96 19.59 20.17 20.17 UBE UBS IQ MSCI Eu Ethical .... 20.17 -18 680 20.14 24.00 58.09 2.84 - 2.88 164.80 12.2
100.37 100.13 100.26 100.24 BILL iShares Core Cash .......... 100.24 -2 52 100.00 100.26 - - - - - - 25.54 22.47 ▼ 22.48 22.47 UBJ UBS IQ MSCI Japan ........ 22.47 -11 106 22.45 24.00 43.98 6.07 - 1.96 267.04 8.4
35.68 29.59 31.11 30.96 IWLD iShares Core Wld............ 30.97 -9 20 30.40 31.10 - - - - - - 30.12 24.58 - - UBU UBS IQ MSCI US............ 26.46 - - 26.35 26.42 55.69 7.75 - 2.10 431.62 6.1
34.70 28.60 30.41 30.26 IHWL iShares Core Wld AUD...... 30.32 -17 50 30.00 30.50 89.50 2.90 - 2.95 259.17 11.7 21.31 18.50 - - ETF UBS IQ Au Qual ............. 18.50 - - 18.72 19.30 81.94 p .99 - 4.43 81.07 22.8
29.78 25.216 26.00 26.00 AUMF iShares Edge Au MF ........ 26.00 +6 36 25.84 27.00 - - - - 335.23 7.8 21.10 17.63 18.25 18.18 DIV UBS IQ MStar Aus Div ...... 18.18 - 9 17.70 18.47 109.53 p .88 - 6.02 96.16 18.9
28.51 24.75 - - MVOL iShares Edge Au MVol ...... 25.60 - - 25.44 25.49 - - - - 573.01 4.5 27.49 22.88 24.30 24.23 UBW UBS IQ MSCI WexAu ....... 24.23 -14 2 23.50 24.50 51.77 19.83 - 2.14 1026.36 2.4
33.75 27.79 29.21 29.08 WDMF iShares Edge Wld MF....... 29.08 -7 35 29.05 29.18 - - - - - - 51.08 49.90 50.83 50.74 VACF Vngd Aus Corp FI ETF ...... 50.83 +6 78 50.69 51.35 - - - - - -
30.33 26.69 28.52 28.31 WVOL iShares Edge Wld MVol..... 28.52 +22 29 28.06 28.52 - - - - - - 17.60 17.25 17.49 17.46 PLUS VanEck Vect Au Corp Bd ... 17.49 +2 29 17.34 17.49 - - - - - -
100.47 100.18 100.32 100.30 ISEC iShares Enh Cash ........... 100.32 - 22 100.31 100.32 - - - - 101.39 98.9 25.13 24.97 25.01 25.00 FLOT VanEck Vectors Au Float ... 25.00 -2 139 24.99 25.00 - - - - - -
106.99 100.69 102.98 102.40 IHCB iShares Glb Bd Au........... 102.94 +14 7 102.50 104.00 430.31 - - 4.18 -16.13 - 28.43 23.77 24.90 24.90 MVB VanEck Vectors Banks...... 24.90 -5 8 24.80 25.27 138.00 p 1.04 - 5.54 143.08 17.4
108.07 99.10 103.19 102.52 IHHY iShares Glb HiYld Bd Au.... 103.19 +94 - 99.10 105.90 759.46 .19 - 7.36 141.60 72.9 67.18 44.40 46.02 45.84 CETF VanEck Vectors ChinaAMC 45.84 -1 4 45.30 47.45 - - - - - -
119.75 96.21 101.68 100.87 IHOO iShares Glb 100 AUD ....... 100.87 -131 6 100.39 101.37 834.06 1.26 - 8.27 1054.63 9.6 5.25 4.91 4.99 4.97 CNEW VanEck Vectors China New 4.97 -2 69 4.95 4.98 - - - - - -
120.86 114.02 118.85 117.91 ILB iShares Gov Infl.............. 118.54 +41 6 117.97 119.00 115.05 3.45 - .97 396.88 29.9 20.75 16.85 - - EMKT VanEck Vectors Emg Mkt... 17.51 - - 17.31 17.39 - - - - -43.30 -
286.99 224.00 243.60 242.72 IJH iShares S&P MidCap........ 242.96 -64 11 241.40 243.84 319.38 10.55 224.08 1.31 3368.87 7.2 29.92 25.30 26.66 26.44 MVW VanEck Vectors Eq Wt ...... 26.45 -11 162 26.40 27.13 79.00 p 3.28 - 2.99 259.13 10.2
101.80 80.48 84.15 83.01 IKO iShares MSCI SKorea....... 83.01 -82 9 82.00 86.57 232.85 3.34 53.07 2.81 778.47 10.7 22.63 19.05 19.80 19.80 ESGI VanEck Vectors ESG Intl.... 19.80 -7 3 19.71 21.00 - - - - - -
52.79 44.17 - - ITW iShares MSCI Taiwan ....... 45.40 - - 43.97 52.96 109.02 - 35.99 2.40 -904.90 - 24.75 21.79 - - FDIV VanEck Vect S&P Frk Div ... 22.56 - - 22.09 22.86 -f - - - - -
367.89 300.00 322.45 320.10 IHVV iShares S&P 500 AUD ...... 321.13 -182 16 319.00 342.00 993.69 3.82 - 3.09 3794.17 8.5 30.79 24.65 29.36 29.31 GDX VanEck Vectors Gold ....... 29.35 - 115 29.27 30.90 - - - - - -
415.28 324.79 361.49 358.40 IVV iShares S&P 500 ............ 359.80 -93 89 359.18 361.50 642.02 6.34 310.32 1.78 4067.32 8.8 19.82 17.69 18.93 18.82 IFRA VanEck Vectors FTSE Infr .. 18.82 -11 15 17.32 19.49 71.00 p .73 - 3.77 51.77 36.4
14.23 11.55 12.27 12.16 IHD iShares S&P High Div ....... 12.18 -7 109 12.00 12.30 69.54 1.11 - 5.71 76.86 15.8 29.52 24.18 25.30 25.23 MVE VanEck Vectors S&P Mid ... 25.30 -6 10 24.91 25.67 76.00 p 3.22 - 3.00 244.65 10.3
25.26 21.64 22.88 22.77 ILC iShares S&P/ASX 20 ........ 22.81 -3 232 21.80 23.15 115.76 2.20 - 5.07 254.38 9.0 22.16 18.69 21.85 21.75 MVA VanEck Vectors Prop ....... 21.75 +11 19 21.25 21.95 97.00 p 2.19 - 4.46 212.13 10.3
26.44 22.32 23.77 23.59 IOZ iShares S&P/ASX 200....... 23.63 -3 1764 23.59 23.68 105.69 2.22 - 4.47 235.07 10.1 27.39 23.50 25.10 25.10 MVR VanEck Vectors Au Res..... 25.10 +2 - 24.52 25.14 62.00 p 6.80 - 2.47 421.53 6.0
5.35 4.34 4.53 4.50 ISO iShares Small Ords.......... 4.51 - 99 4.30 4.61 12.07 6.39 - 2.68 77.10 5.8 21.29 17.59 18.09 18.09 MVS VanEck Vectors Sm Co ..... 18.09 +7 - 18.05 18.39 62.00 p 5.40 - 3.43 334.61 5.4
127.50 90.20 102.78 101.84 IJR iShares S&P SmCap ........ 102.30 -20 20 102.50 102.79 126.43 11.39 90.57 1.24 1440.25 7.1 66.04 51.85 59.56 59.18 MOAT VanEck Vectors MStar ...... 59.45 +19 18 58.88 69.20 - - - - - -
107.05 101.50 105.84 105.61 IGB iShares Treasury............. 105.84 +16 11 105.15 106.65 201.96 1.28 - 1.91 259.06 40.9 26.03 20.78 22.72 22.64 QUAL VanEck Vect WexAu Qual .. 22.72 -7 102 22.64 23.20 42.00 7.77 - 1.85 326.50 7.0
109.93 95.55 100.08 100.08 IHEB iShares US EmBdAu ........ 100.08 -44 1 96.04 100.15 540.01 - - 5.40 -346.15 - 48.80 47.10 47.92 47.78 VIF Vngd Intl FI Idx Hdg ......... 47.92 +4 126 47.89 48.00 - - - - - -
93.00 73.00 79.48 77.89 IAA iShares Asia 50 .............. 78.19 -70 56 77.89 79.96 161.36 8.68 68.73 2.06 1400.71 5.6 51.00 46.15 46.75 46.58 VCF Vngd Intl Cr Sec H........... 46.75 +6 22 46.62 46.78 - - - - - -
67.01 54.18 55.90 55.13 IZZ iShares China LCap......... 55.32 -53 6 54.90 55.37 120.26 - 55.74 2.17 -198.99 - 69.77 57.05 60.40 59.83 VAE Vngd FTSE Asia Ex Jpn..... 59.89 -41 65 59.80 60.40 - - - - - -
64.70 54.31 56.37 55.52 IEU iShares Europe .............. 56.14 -30 122 56.04 56.10 154.54 3.12 54.71 2.75 482.03 11.6 57.68 48.40 50.45 50.17 VEQ Vngd FTSE Eur Shares ..... 50.31 -20 29 50.00 50.75 - - - - - -
152.32 71.94 80.79 79.95 IXJ iShares Glb Health .......... 80.09 -12 46 79.90 80.60 140.22 3.23 66.07 1.75 453.36 17.7 73.82 63.07 65.99 65.42 VEU Vngd All-World ex-US ...... 65.63 -37 126 65.43 66.00 - - - - - -
123.21 58.77 60.58 60.00 IOO iShares Glb 100 ETF ........ 60.17 -43 174 60.00 60.50 124.69 6.61 53.51 2.07 823.68 7.3 49.64 48.07 49.46 49.31 VAF Vngd Aust FI Idx............. 49.36 +5 95 49.35 49.50 - - - - - -
136.03 63.20 65.43 65.43 IXI iShares Glb Cons............ 65.43 - 1 64.01 65.50 160.49 1.54 64.95 2.45 246.75 26.5 50.47 48.28 50.06 49.90 VGB Vngd Aust Govt Bond....... 50.02 +12 45 49.90 50.20 - - - - - -
95.71 80.00 84.61 84.39 IVE iShares MSCI EAFE ......... 84.53 -68 32 84.34 84.64 228.60 - 77.34 2.70 -1875.33 - 61.50 50.48 53.50 53.10 VHY Vngd Aust High Yield ....... 53.21 -3 552 53.16 53.40 -p - - - - -
65.13 53.77 56.66 55.87 IEM iShares MSCI Em Mkt ...... 55.93 -42 83 55.70 56.31 101.95 - 42.40 1.82 -1950.25 - 65.25 57.15 59.61 59.36 VLC Vngd MSCI Au Large Co.... 59.37 -29 7 59.00 59.95 -p - - - - -
84.51 69.96 73.60 73.07 IJP iShares MSCI Japan ........ 73.28 -68 103 66.05 73.26 99.69 - 61.29 1.36 -361.20 - 83.88 71.919 81.58 80.54 VAP Vngd Aust Property ......... 80.60 -18 88 80.50 80.70 -p - - - - -
2.80 2.13 - - KSM K2 Au Small Cap Fund...... 2.13 - - 2.14 2.18 - - - - - - 81.61 68.90 73.32 72.81 VAS Vngd Aust Shares ........... 73.00 +1 667 72.83 73.30 352.05 p .10 - 4.82 34.39 212.3
2.83 2.40 2.41 2.41 KII K2 Global Eq................. 2.41 -10 40 2.41 2.57 - - - - - - 59.25 48.17 51.18 50.84 VSO Vngd MSCI Au Small Co.... 50.98 -52 143 50.60 51.79 140.03 p 3.53 - 2.75 494.43 10.3
3.49 2.93 3.19 3.17 MGE Magellan Glb Eq............. 3.19 +1 2950 3.18 3.20 - - - - - -
2.83 2.57 2.75 2.73 MICH Magellan Infra ............... 2.75 - 416 2.70 2.77 - - - - - - 52.65 48.85 50.23 50.20 VDBA Vngd Div Bal ................. 50.20 +1 77 50.02 50.25 - - - - - -
3.22 2.82 2.97 2.96 MHG Magellan Glb Hdg........... 2.97 -1 210 2.75 3.10 - - - - - - 51.70 49.34 50.41 50.41 VDCO Vngd Div Conserv ........... 50.41 -2 1 50.35 50.44 -p - - - - -
3.75 3.06 3.18 3.17 MOGL Montgomery Glb ............ 3.17 -2 2201 3.15 3.30 - - - - - - 54.00 47.93 49.62 49.31 VDGR Vngd Div Growth ............ 49.31 -24 16 49.34 49.49 -p - - - - -
18.83 16.06 18.00 17.85 PMGOLD Perth Mint Gold.............. 18.00 +12 121 17.95 18.38 - - - - - - 57.95 46.75 49.17 48.90 VDHG Vngd Div High Growth ...... 48.98 -9 31 48.95 48.99 -p - - - - -
5.93 3.91 3.99 3.95 PAXX Platinum Asia Fund ......... 3.96 -3 1207 3.91 3.97 - - - - - - 70.57 58.16 61.80 61.21 VGE Vngd FTSE Emerging ....... 61.21 -46 80 61.13 61.71 - - - - - -
5.75 4.31 4.45 4.42 PIXX Platinum Intl Fund........... 4.44 -2 809 4.43 4.44 - - - - - - 50.93 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.68 - - 50.52 50.76 - - - - - -
20.78 20.29 - - RSM Russell Au Semi Bd ......... 20.67 - - 20.64 20.84 - - - - - - 50.70 43.18 45.05 44.70 VESG Vngd Ethic Int................ 44.85 -24 24 44.50 44.78 - - - - - -
20.32 19.91 20.22 20.15 RCB Russell Au Sel Corp Bd ..... 20.19 +4 63 20.12 20.34 - - - - - - 50.59 49.30 50.42 50.42 VBND Vngd Glb Agg Bd H ......... 50.42 +11 - 50.19 50.42 - - - - - -
21.69 20.55 - - RGB Russell Au Govt Bd ......... 21.47 - - 21.39 21.58 - - - - - - 50.40 48.30 49.36 49.29 VBLD Vngd Glb Infra ............... 49.34 -18 82 49.05 50.04 -p - - - - -
26.00 22.22 23.04 23.04 RARI Russell Au Resp Inv ......... 23.04 -5 6 22.70 23.03 -p - - - - - 54.00 42.55 45.70 45.70 VVLU Vngd Glb Val Eq Act......... 45.70 +2 - 45.10 45.82 -p - - - - -
30.95 25.38 26.79 26.65 RDV Russell High Div ............. 26.65 -9 46 26.17 27.70 -p - - - - - 74.93 62.03 65.77 65.23 VGS Vngd MSCI Intl Sh........... 65.45 -23 121 65.40 65.57 - - - - - -
3.70 3.50 - - GROW Schroder Real Return....... 3.53 - - 3.53 3.55 - - - - - - 68.89 57.20 61.30 60.79 VGAD Vngd MSCI Intl Sh H ........ 60.91 -32 72 60.85 60.90 - - - - - -
20.94 17.183 18.03 18.03 OZF SPDR 200 Financials ....... 18.03 +2 30 17.80 18.31 89.45 p .36 - 4.96 32.31 55.8 49.85 45.12 - - VISM Vngd Intl Small Cap ......... 47.53 - - 47.10 47.25 - - - - - -
60.12 50.75 53.95 53.64 STW SPDR 200 Fund ............. 53.78 -11 883 53.50 53.86 238.90 p 2.74 58.00 4.44 654.86 8.2 53.57 48.32 50.43 50.43 VMIN Vngd Glb Min Vol ............ 50.43 -14 2 50.28 50.60 - - - - - -
11.43 9.67 10.38 10.29 OZR SPDR 200 Resources....... 10.31 -4 264 10.11 10.47 41.27 p 6.09 - 4.00 251.43 4.1 210.99 165.50 184.24 182.76 VTS Vngd US Total Market....... 183.47 -30 58 183.40 183.54 - - - - - -
58.59 49.30 53.25 52.96 SFY SPDR 50 Fund............... 53.12 +53 43 52.90 53.40 262.01 p 2.19 56.71 4.93 574.60 9.2 5.11 4.42 - - WCMQ WCM Qual Glb Growth ..... 4.64 - - 4.32 4.62 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .085 - - 8IH 8I Hldgs ...................... .085 - - .085 .13 - - .09 - -4.33 - 8.50 4.65 -- ......... LRT Lowell Res Fund 4.65 - - 4.65 4.74 - - - - - -
1.015 .70 - - 8EC 8IP Emerging ................ .75 - - .68 .75 4.00 .62 .99 5.33 2.47 30.4 1.80 1.42 1.66 1.63 MGG Magellan Glob Tr ............ 1.635 - 4106 1.63 1.65 - - 1.61 - 16.83 9.7
1.27 1.00 1.105 1.08 AEG Absolute Equity Perf ........ 1.08 -3 585 1.08 1.085 4.50 f 2.15 1.08 4.17 9.67 11.2 2.107 1.988 2.10 2.09 MXT MCP Master Income........ 2.09 - 1101 2.09 2.10 - - 2.00 - 7.38 28.3
1.30 1.04 1.07 1.065 ACQ Acorn Capital Invest ........ 1.065 +.5 168 1.065 1.085 6.20 f 3.81 1.16 5.82 23.60 4.5 .185 .165 - - MVT Mercantile Invest ............ .165 - - .16 .165 - - .18 - 2.36 7.0
.098 .084 - - AIQ Alternative Invest............ .098 - - .095 .105 - - .10 - -.45 - 105.93 100.00 101.75 101.50 MVTHA bvm6qu ..................... 101.55 -20 21 101.551 101.80 - - - - - -
.98 .83 .85 .845 AMH AMCIL........................ .845 -1 820 .845 .85 4.25 f .56 .85 5.03 2.39 35.4 2.99 2.13 2.65 2.62 MFF MFF Capital Inv.............. 2.64 +2 1554 2.64 2.65 3.00 f 15.21 2.33 1.14 45.64 5.8
48.384 39.522 - - AYZ Aust Masters YF5 ........... 43.00 - - 43.00 48.50 204.00 f .98 59.31 4.74 200.11 21.5 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - 5.45 6.30 - - 7.08 - 66.09 10.0
22.972 19.00 - - AYK Aust Masters YF4 ........... 19.90 - - 19.00 20.10 94.00 f 1.09 22.79 4.72 102.61 19.4
1.37 .97 1.055 1.035 APL Antipodes Global............ 1.045 - 3267 1.045 1.05 -p - 1.15 - 10.30 10.1 4.83 4.24 4.45 4.44 MLT Milton......................... 4.45 +2 1003 4.43 4.45 19.00 f 1.04 3.98 4.27 19.80 22.5
1.985 1.63 1.88 1.87 ALI Argo Global .................. 1.88 +.5 344 1.87 1.88 3.75 f 3.02 2.15 1.99 11.32 16.6 2.82 2.41 2.59 2.54 MIR Mirrabooka Invest........... 2.55 +4 77 2.55 2.60 10.00 f .66 2.11 3.92 6.57 38.8
8.44 7.47 7.70 7.65 ARG Argo Invest................... 7.68 - 670 7.65 7.68 31.50 f .99 7.42 4.10 31.30 24.5 .91 .70 .73 .72 MA1 Monash Absolute ........... .72 - 969 .72 .73 1.00 f 7.49 .97 1.39 7.49 9.6
.59 .19 .215 .215 ABW Aurora Absolute Ret ........ .215 -.5 1 .215 .22 1.30 - .33 6.05 -29.69 - .01 .002 .002 .002 MA1OA opt may20................... .002 - 1892 .002 .002 - - - - - -
.70 .15 - - AIB Aurora Global Inc Tr ......... .15 - - .15 .20 1.60 - .22 10.67 -33.08 - 1.10 .845 - - MEC Morphic EEF................. .86 - - .87 .885 -f - 1.16 - 8.38 10.3
4.53 2.00 2.25 2.10 AUP Aurora Prop.................. 2.25 +13 24 2.10 2.25 19.60 - 3.44 8.71 - - 1.49 1.05 ▼ 1.08 1.05 NCC NAOS Emerging Opp ....... 1.08 -1 246 1.08 1.09 7.25 f .96 1.12 6.71 6.94 15.6
6.20 5.71 - - AYF Aust Enhanced .............. 5.71 - - 5.76 5.86 35.00 p .57 5.91 6.13 20.00 28.5 1.07 .865 .92 .92 NAC NAOS Ex-50 ................. .92 - 815 .91 .92 6.60 f 1.12 1.03 7.17 7.39 12.4
6.44 5.82 6.10 6.07 AFI Aust Foundation............. 6.07 -3 1819 6.07 6.09 24.00 f .98 4.97 3.95 23.57 25.8 .95 .66 .675 .665 NSC NAOS Small Cap Opp ...... .665 -1 586 .665 .67 6.85 f .41 .81 10.30 2.80 23.8
1.105 .955 .965 .955 ALF Aust Leaders Fund.......... .955 -.5 2392 .955 .96 2.00 f - 1.19 2.09 -2.53 - 102.40 98.01 - - NSCG covm6qu.................... 100.80 - - 100.801 101.81 - - - - - -
9.09 7.78 8.16 8.11 AUI Aust United Invest........... 8.16 - 67 8.12 8.19 35.00 f 1.10 7.38 4.29 38.60 21.1 2.08 1.93 1.995 1.98 NBI NB Glb Corp Inc Tr .......... 1.99 +3 2917 1.98 1.99 - - - - - -
1.88 1.60 1.675 1.67 AGM Aust Governance Eth ....... 1.67 +1 106 1.67 1.70 - - - - - - .73 .42 .60 .60 NGE NGE Capital ................. .60 +.5 40 .595 .60 - - .75 - 19.72 3.0
.935 .74 - - BTI Bailador Tech Invest ........ .80 - - .795 .81 - - 1.10 - 3.04 26.3 .22 ▲ .15 .22 .22 OEQ Orion Equities ............... .22 +2 3 .17 .22 -f - .23 - -6.76 -
1.06 .84 .91 .91 BST Barrack St Invest ............ .91 - 1 .88 .91 3.25 f 2.84 1.14 3.57 9.22 9.9
.12 .091 .096 .096 BEL Bentley Capital .............. .096 +.4 18 .096 .10 1.00 f - .11 10.42 -2.42 - .195 .155 - - OZG Ozgrowth .................... .16 - - .16 .165 .50 f 6.80 .20 3.13 3.40 4.7
1.773 1.45 1.545 1.532 BKI BKI Invest .................... 1.54 - 1733 1.535 1.54 7.32 f .99 1.46 4.75 7.23 21.3 .017 .001 - - OZGOC opt aug19 ................... .002 - - .001 .008 - - - - - -
1.225 .685 .84 .83 BAF Blue Sky Alt Access......... .83 -1 1323 .825 .85 5.00 p .51 1.08 6.02 2.55 32.5 1.205 1.01 1.09 1.075 PIA Pengana Int Equ............. 1.075 -1 801 1.075 1.08 7.00 f 1.43 1.16 6.51 10.04 10.7
1.365 .86 .91 .905 CDM Cadence Capital ............ .905 - 559 .90 .905 8.00 f 1.69 1.15 8.84 13.50 6.7 .036 .001 .001 .001 PIAO opt may19................... .001 - 166 .001 .003 - - - - - -
35.02 29.70 31.39 31.39 CIN Carlton Invest................ 31.39 +78 5 30.70 31.40 121.00 f 1.30 29.36 3.85 157.40 19.9 1.234 1.01 1.06 1.045 PIC Perpetual Equity............. 1.05 +.5 712 1.045 1.05 6.30 f 1.55 1.06 6.00 9.78 10.7
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.00 - 14.00 f - - 6.97 - - 1.395 1.005 1.125 1.105 PAI Platinum Asia ................ 1.11 +.5 1703 1.11 1.115 10.00 f 1.43 1.02 9.01 14.32 7.8
1.035 .817 - - CBC CBG Capital ................. .91 - - .92 .98 3.10 f 3.07 .95 3.41 9.52 9.6 2.16 1.665 1.75 1.73 PMC Platinum Capital............. 1.735 - 972 1.735 1.745 10.00 f 1.77 1.49 5.76 17.66 9.8
1.015 .86 - - CYA Century Aust................. .915 - - .905 .91 4.09 f 1.92 1.02 4.47 7.87 11.6 1.12 .952 1.01 1.005 PL8 Plato Inc Max ................ 1.005 +1 1623 1.005 1.01 -f - 1.03 - 6.40 15.7
.97 .820 .845 .84 CAM Clime Capital ................ .84 - 464 .84 .845 5.00 f 1.77 .87 5.95 8.85 9.5 .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 .985 .984 CAMG covm3wu ................... .984 -.1 294 .984 .99 - - - - - - 1.375 .98 1.08 1.005 PAF PM Capital Asian ............ 1.005 -4.5 213 1.005 1.06 4.50 f 1.76 1.04 4.48 7.92 12.7
1.305 1.15 - - CLF Concentrated Leaders...... 1.21 - - 1.19 1.21 6.00 f .43 1.27 4.96 2.58 46.9 1.35 1.06 1.145 1.12 PGF PM Capital Global........... 1.125 -1 1856 1.12 1.125 3.60 f 3.99 1.20 3.20 14.36 7.8
1.00 .75 .795 .75 CIE Contango Income........... .795 - 919 .75 .795 6.55 p .44 .89 8.24 2.85 27.9
1.335 .96 1.05 1.05 CVF Contrarian Value Fd ......... 1.05 - 15 1.015 1.05 8.50 f 3.55 1.19 8.10 30.20 3.5 1.28 1.02 1.08 1.05 QVE QV Equities .................. 1.055 -2.5 1609 1.055 1.07 4.20 f .96 1.09 3.98 4.05 26.0
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.65 - - 1.60 1.66 - - 1.80 - 34.75 4.7 1.37 1.15 1.21 1.21 RYD Ryder Capital ................ 1.21 +1 300 1.20 1.22 3.00 f - 1.33 2.48 -5.61 -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.16 - - 2.20 2.29 - - 2.18 - 41.34 5.2 .08 .08 - - RYDOA opt dec21 ................... .08 - - .08 .11 - - - - - -
1.72 1.39 1.69 1.69 CD3 Cordish Dixon PEF III ....... 1.69 -1 63 1.69 - - - 1.64 - 13.40 12.6 1.06 .805 - - SNC Sandon Capital Invest ...... .835 - - .835 .845 7.00 f 1.00 .92 8.38 6.97 12.0
4.45 3.73 4.08 4.02 DUI Diversified United Inv ....... 4.06 +5 325 4.06 4.07 15.00 f 1.10 3.55 3.69 16.50 24.6 2.09 1.65 1.735 1.725 SEC Spheria Emerging Co ....... 1.735 +.5 106 1.725 1.73 -f - 2.00 - 15.70 11.1
3.69 3.11 3.30 3.28 DJW Djerriwarrh ................... 3.29 +1 676 3.28 3.30 20.00 f .71 3.06 6.08 14.27 23.1 .29 .24 - - SVS Sunvest ...................... .25 - - .25 .35 - - .37 - -12.14 -
1.57 1.012 1.49 1.45 D2O Duxton Water................ 1.45 -4 90 1.44 1.485 -p - 1.37 - 3.28 44.2 1.54 1.235 ▼ 1.255 1.235 TGG Templeton Global ........... 1.235 -2 1485 1.235 1.24 4.50 f .36 1.39 3.64 1.60 77.2
1.63 1.49 - - EFF Evans P Aus Flagship....... 1.49 - - 1.49 1.56 - - - - - - .75 .595 .635 .615 TOP Thorney Opp ................ .615 +.5 947 .615 .62 1.50 f 3.96 .72 2.44 5.94 10.4
2.29 1.70 1.845 1.845 EGD Evans P Gl Disrupt .......... 1.845 +3 16 1.81 1.85 - - 1.86 - 55.13 3.3 .35 .185 .21 .20 TEK Thorney Tech ................ .21 +1 852 .20 .21 - - .26 - 2.30 9.1
1.165 .94 .975 .97 EAI Ellerston Asian Inv........... .97 -1.5 2773 .97 .975 1.00 f 8.69 1.05 1.03 8.69 11.2 2.63 2.38 2.49 2.48 TGF Tribeca Global ............... 2.49 - 281 2.46 2.49 - - - - - -
.135 .002 - - EAIO opt feb19.................... .002 - - .002 .007 - - - - - - 1.055 .88 .905 .895 URB URB Invest................... .905 +1 225 .895 .905 -f - 1.06 - 2.96 30.6
1.17 .925 ▼ .935 .925 EGI Ellerston Global Inv ......... .93 -.5 811 .925 .935 3.00 f 3.70 1.08 3.23 11.10 8.4
2.17 1.41 1.45 1.45 EGF Evans P Gl Flagship......... 1.45 - 690 1.45 1.46 52.77 .37 1.55 36.39 19.68 7.4 2.59 2.00 2.32 2.28 VG1 VGI Partners Global......... 2.28 -5 1430 2.28 2.30 - - 2.19 - 16.93 13.5
1.275 1.02 1.06 1.06 EAF Evans P Asia................. 1.06 - 190 1.06 1.07 - - - - - - 1.17 1.00 1.025 1.025 WAA WAM Active.................. 1.025 -.5 5 1.025 1.03 5.70 f 1.49 1.10 5.56 8.51 12.0
1.20 .929 - - FPP Fat Prophets Gl PF .......... .95 - - .935 .945 - - 1.10 - 7.42 12.8 2.52 2.01 2.24 2.22 WAM WAM Capital................. 2.23 -1 1969 2.22 2.23 15.50 f 1.25 1.94 6.95 19.30 11.6
1.24 .805 ▼ .845 .805 FPC Fat Prophets Gl Cont ....... .805 -5.5 200 .815 .84 - - 1.03 - 2.70 29.8 2.21 1.85 2.02 1.995 WGB WAM Global ................. 2.02 +3.5 572 1.995 2.02 - - - - - -
1.82 1.58 - - FSI Flagship Invest .............. 1.71 - - 1.60 1.70 7.75 f .28 1.81 4.53 2.20 77.7 1.25 1.015 1.075 1.065 WLE WAM Leaders ............... 1.075 +.5 3126 1.065 1.07 5.00 f 2.50 1.13 4.65 12.49 8.6
2.104 1.33 1.405 1.39 FOR Forager Aust Shs Fnd....... 1.39 - 154 1.39 1.41 - - 1.62 - 11.19 12.4 1.57 1.19 1.355 1.292 WMI WAM Microcap.............. 1.30 - 1592 1.30 1.325 -f - 1.23 - 28.27 4.6
1.355 1.135 1.20 1.185 FGX Future Generation Inv....... 1.185 -1 777 1.18 1.195 4.50 f 1.14 1.16 3.80 5.13 23.1 1.71 1.30 1.49 1.455 WAX WAM Research.............. 1.48 +3 710 1.48 1.49 9.50 f 1.22 1.16 6.42 11.58 12.8
1.47 1.145 1.35 1.335 FGG Future Gen Global Inv....... 1.335 +.5 1089 1.335 1.35 1.00 f 3.74 1.27 .75 3.74 35.7 .875 .76 .842 .835 WMK Watermark Fund ............ .84 +.5 1173 .835 .845 2.50 f - .94 2.98 -2.37 -
1.17 .88 ▼ .90 .88 GC1 Glennon Small Comp ....... .88 -6 153 .88 .885 4.00 f 4.96 1.01 4.55 19.84 4.4 1.14 .955 1.05 1.03 WQG WCM Global Growth........ 1.03 -2 235 1.03 1.05 - - 1.19 - 12.00 8.6
2.45 1.97 2.03 2.03 GFL Global Masters Fund ....... 2.03 - 15 2.00 2.03 - - .21 - -1.26 - .036 .002 .006 .006 WQGO opt jun19 .................... .006 - 300 .006 .015 - - - - - -
1.165 1.01 1.04 1.03 GVF Global Value Fnd ............ 1.035 +.5 206 1.03 1.035 6.30 p 1.11 1.06 6.09 6.98 14.8 1.21 .99 1.065 1.06 WIC Westoz Inv ................... 1.065 +1 197 1.055 1.065 6.00 f 3.87 1.14 5.63 23.20 4.6
2.04 1.94 2.02 2.01 GCI Gryphon Capital............. 2.01 - 612 2.00 2.01 - - - - - - .125 .02 - - WICOC opt aug19 ................... .03 - - .02 .03 - - - - - -
.12 .051 - - HHY HHY Fund.................... .054 - - .054 .058 - - .08 - -2.90 - 4.81 4.10 4.27 4.21 WHF Whitefield .................... 4.26 +1 435 4.23 4.26 18.75 f .95 4.59 4.40 17.90 23.8
.53 .46 - - IBC Ironbark Capital ............. .49 - - .495 .51 2.70 f .61 .53 5.51 1.66 29.5
.855 .725 .735 .735 KAT Katana Capital............... .735 - 18 .735 .75 3.00 f 4.37 .90 4.08 13.10 5.6 .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.27 1.53 1.50 LSF L1 Long Short Fund......... 1.50 -3 9243 1.495 1.50 - - - - - - 107.00 99.26 100.50 100.50 WHFPB cpvm6qu.................... 100.50 - - 100.50 101.00 700.00 f - - 6.97 - -
.40 .26 .40 .40 LSX Lion Selection Grp .......... .40 +.5 139 .395 .40 - - .42 - -9.00 - .99 .85 .99 .985 WGF Watermark Gl Fd ............ .99 - 1411 .985 .99 -p - 1.05 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 .039 - - - - - - .465 .28 - - ZER Zeta Res ..................... .35 - - .35 .38 - - .39 - 20.30 1.7
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR MONDAY, JANUARY 14, 2019
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Equity Call Warrants Stockland Last Sale Price $3.65

SGPJOA 2.10 30/11/23 1:1 1.54 1.55 1.55 -2.5 65
Healius Last Sale Price $2.73
HLSKOA 1.99 31/12/29 1:1 .735 .745 .745 +4.5 100
BlueScope Steel Last Sale Price $11.55
BSLKOP 18.19 31/12/29 1:1 6.64 6.65 6.50 -674 4
BKI Invest Last Sale Price $1.54
BKIJOZ 0.95 18/11/21 1:1 .585 .595 .60 +6 250
C’wlth Bank of Aust Last Sale Price $71.92 SPDR 200 Fund Last Sale Price $53.78 IOOF Hldgs Last Sale Price $5.41 C’wlth Bank of Aust Last Sale Price $71.92 Bank of Qld Last Sale Price $10.27
CBAWOD 76.00 20/06/19 5:1 .495 .50 .505 +1 500 STWJOP 34.81 30/05/19 1:1 18.97 18.98 19.15 +7 5 IFLKOE 3.66 31/12/29 1:1 1.745 1.755 1.71 +9.5 74 CBAXOR 76.00 27/06/19 4:1 1.285 1.295 1.33 +1 200 BOQJOJ 7.52 15/03/23 1:1 2.74 2.75 2.74 +56 72
Macq Grp Last Sale Price $113.28 Independence Grp Last Sale Price $3.95 CBALOS 73.03 31/12/29 1:1 2.60 2.61 2.53 -8 30 C’wlth Bank of Aust Last Sale Price $71.92
Suncorp Grp Last Sale Price $12.15 CBALOQ 74.81 31/12/29 1:1 4.39 4.40 4.34 -4 22
MQGWOD 126.00 20/06/19 5:1 .68 .685 .685 -1.5 70 SUNJOF 10.66 14/04/20 1:1 1.485 1.495 1.575 -4.5 40 IGOKOD 1.95 31/12/29 1:1 1.99 2.00 2.03 +25.5 10 CBAJOA 58.56 30/11/23 1:1 13.36 13.37 13.55 +6 17
CBALOT 77.15 31/12/29 1:1 6.72 6.73 6.68 +19 30
Seven West Media Last Sale Price $0.56 James Hardie Ind Last Sale Price $15.07 CBAKOT 77.94 31/12/29 1:1 6.02 6.03 5.70 -35 50 Cadence Capital Last Sale Price $0.91
Equity Put Warrants SWMJOJ 0.38 15/03/23 1:1 .165 .175 .17 +.5 400 JHXKOC 13.52 31/12/29 1:1
Mount Gibson Iron Last Sale Price $0.58
1.54 1.55 1.82 - 23 CBAKOX 83.58 31/12/29 1:1 11.66 11.67 11.60 +75 13 CDMJOA 0.68 17/08/22
Challenger Last Sale Price $9.26
1:1 .215 .225 .23 +.5 250
Macq Grp Last Sale Price $113.28 Telstra Corp Last Sale Price $2.92 Cochlear Last Sale Price $184.68
MQGWOS 110.00 20/06/19 5:1 1.63 1.595 1.595 -14.5 7 TLSISX 2.76 27/03/19 1:1 .275 .285 .30 +3.5 250 MGXKOJ 0.15 31/12/29 1:1 .42 .43 .425 +5.5 100 COHKOS 214.58 31/12/29 1:1 29.90 29.91 31.28 -3462 10 CGFJOA 6.40 30/11/23 1:1 2.85 2.86 2.87 -14 70
Vngd Aust Shares Last Sale Price $73.00 Mineral Resources Last Sale Price $15.90 Cleanaway Waste Last Sale Price $1.78 CSL Last Sale Price $194.38
Equity Installment Warrants VASSOA
VASSWR
33.48 15/06/20
32.88 30/06/20
1:1 40.28 40.29 40.46
1:1 40.93 40.97 40.85
+12
-867
6
1
MINKOA 11.80 31/12/29
Macq Grp Last Sale Price $113.28
1:1 4.09 4.10 4.19 -8 40 CWYKOS 2.31 31/12/29
Currency Warrant AUS/USD
1:1 .52 .53 .52 -18.5 200 CSLJOC 125.82 15/03/23
Iluka Res Last Sale Price $7.57
1:1 68.55 68.56 68.96 -54 2
Aust Foundation Last Sale Price $6.07 Westpac Banking Last Sale Price $25.74 MQGKOB 95.39 31/12/29 1:1 17.88 17.89 18.19 +279 6 FXUKOP 0.74 15/01/19 100:1 2.09 - 2.09 -21 131 ILUJOP 5.22 30/05/19 1:1 2.35 2.36 2.40 -1 30
AFIJOA 4.55 17/08/22 1:1 1.515 1.525 1.555 +21.5 100 MQGLOA 108.13 31/12/29 1:1 7.64 7.65 7.74 -17 42 FXUKOW 0.75 31/12/29 100:1 4.71 4.79 4.65 +36 20
WBCJOT 19.56 14/04/20 1:1 6.18 6.19 6.12 +130 8 Integrated Research Last Sale Price $2.18
Aristocrat Leisure Last Sale Price $23.08 Mayne Pharma Last Sale Price $0.79 FXUMOS 0.76 31/12/29 100:1 6.34 6.42 6.07 -13 250 IRIJOA 0.84 30/11/23 1:1 1.335 1.345 1.355 - 50
ALLIOD 23.00 22/11/19 1:1 3.78 3.79 3.78 -10 15 Wesfarmers Last Sale Price $31.26 MYXKOB 0.54 31/12/29 1:1 .235 .245 .25 +3 150
WESISX 33.74 27/03/19 1:1 1.455 1.465 1.40 -533 5 IRESS Last Sale Price $11.54 Lendlease Grp Last Sale Price $12.04
ALLJOB 16.50 17/08/22 1:1 6.57 6.58 6.59 -10 10 National Aust Bank Last Sale Price $24.67 IREKOR 16.41 31/12/29 1:1 4.86 4.87 4.84 -73 10
WESIOB 14.32 22/11/19 1:1 17.78 17.79 17.59 - 10 LLCJOA 9.71 17/08/22 1:1 2.33 2.34 2.34 +40 50
AMP Last Sale Price $2.53 WESJOF 21.34 14/04/20 1:1 9.91 9.92 9.79 -85 40 NABKOD 21.87 31/12/29 1:1 2.79 2.80 2.84 +8 16
JB Hi-Fi Last Sale Price $21.26 National Aust Bank Last Sale Price $24.67
AMPJOK 1.98 15/03/23 1:1 .545 .555 .555 -.5 150 WESJOB 25.13 17/08/22 1:1 6.13 6.14 5.87 -103 2 Newcrest Min Last Sale Price $23.75 JBHKOQ 24.11 15/01/19 1:1 2.38 - 2.38 -72 50
WESJOC 17.59 15/03/23 1:1 13.66 13.67 13.43 -59 20 NABJOI 16.97 14/04/20 1:1 7.69 7.70 7.76 +46 10
ANZ Banking Grp Last Sale Price $25.37 NCMKOC 19.37 31/12/29 1:1 4.37 4.38 4.41 - 3 NABJOM 19.88 20/01/21 1:1 4.79 - 4.82 -5 8
NCMKOF 20.26 31/12/29 1:1 3.49 3.50 3.39 -11 50 Janus Henderson Last Sale Price $29.45
ANZJON 20.00 20/01/21 1:1 5.37 5.38 5.40 +43 6 WAM Leaders Last Sale Price $1.07 JHGKOQ 34.06 31/12/29 1:1 4.61 4.62 4.46 +56 5 Platinum Asset Last Sale Price $4.54
APA Grp Last Sale Price $9.09 WLEJOJ 0.52 15/03/23 1:1 .55 .56 .55 +5.5 500 Northern Star Last Sale Price $9.40 PTMJOZ 3.63 18/11/21 1:1 .905 .915 .915 -9 200
NSTKOB 5.20 31/12/29 1:1 4.20 4.21 4.19 +14 3 Macq Grp Last Sale Price $113.28
APAJOZ 5.94 18/11/21 1:1 3.14 3.15 3.20 +1 33 WorleyParsons Last Sale Price $13.10 MQGLOU 115.14 31/12/29 1:1 4.23 4.26 3.97 +4 2 Stockland Last Sale Price $3.65
Afterpay Touch Last Sale Price $13.05 WORJOW 9.09 14/07/22 1:1 4.01 4.02 4.20 -21 20 Origin Energy Last Sale Price $6.91 MQGLOV 118.64 31/12/29 1:1 7.73 7.76 7.43 -7 16 SGPJOA 2.10 30/11/23 1:1 1.54 1.55 1.55 -2.5 65
ORGKOB 5.15 31/12/29 1:1 1.745 1.755 1.71 -17 100
APTJOJ 5.64 15/03/23 1:1 7.40 7.41 7.50 -41 10 Woodside Pet Last Sale Price $33.08 National Aust Bank Last Sale Price $24.67 SPDR 200 Fund Last Sale Price $53.78
APTJOY 9.34 20/07/23 1:1 3.71 3.72 3.60 -68 40 WPLIOA 19.50 18/10/19 1:1 14.73 14.74 14.65 +11 24 Pendal Grp Last Sale Price $7.72 NABLOT 26.20 31/12/29 1:1 2.12 2.13 2.12 +2 110 STWJOP 34.81 30/05/19 1:1 18.97 18.98 19.15 +7 5
PDLKOA 6.13 31/12/29 1:1 1.58 1.59 1.53 - 30
Alumina Last Sale Price $2.33 Ymax Beta Aus20 Northern Star Last Sale Price $9.40 Suncorp Grp Last Sale Price $12.15
AWCJOB 1.37 30/11/23 1:1 .955 .965 .975 +8 101 YM1JOA 5.24 15/03/23 1:1 2.79 2.80 2.82 +15 50 Platinum Asset Last Sale Price $4.54 NSTKOP 11.87 31/12/29 1:1 2.46 2.47 2.52 -9 100 SUNJOF 10.66 14/04/20 1:1 1.485 1.495 1.575 -4.5 40
AWCJOA 1.55 30/11/23 1:1 .775 .785 .775 - 300 PTMKOB 2.04 31/12/29 1:1 2.49 2.50 2.49 - 100
Origin Energy Last Sale Price $6.91 Seven West Media Last Sale Price $0.56
Bellamys Aust Last Sale Price $7.24
BALJOA 5.03 30/11/23 1:1 2.20 2.21 2.12 -17 50 Barrier Call Warrants QBE Insurance Grp Last Sale Price $10.55
QBEKOH 6.17 31/12/29 1:1 4.37 4.38 4.38 -88 5
ORGKOR 8.83 31/12/29 1:1 1.925 1.935
Rio Tinto Last Sale Price $79.40
1.96 +12.5 150 SWMJOJ 0.38 15/03/23 1:1
Westpac Banking Last Sale Price $25.74
.165 .175 .17 +.5 400
Bendigo&Adelaide Bk Last Sale Price $10.91 Automotive Hldgs Last Sale Price $1.43 Rio Tinto Last Sale Price $79.40
AHGKOC 1.15 31/12/29 1:1 .275 .275 .275 -7 81 RIOXOR 85.00 27/06/19 4:1 1.72 1.73 1.68 -2 100 WBCJOT 19.56 14/04/20 1:1 6.18 6.19 6.12 +130 8
BENJOP 8.40 30/05/19 1:1 2.50 2.51 2.54 +2 20 RIOKOF 64.97 31/12/29 1:1 14.43 14.44 14.06 -177 20 RIOLOU 82.07 31/12/29 1:1 4.46 4.47 4.58 +32 64
BENIOD 9.00 22/11/19 1:1 2.97 2.98 2.99 - 14 Aristocrat Leisure Last Sale Price $23.08 RIOKOL 66.57 31/12/29 1:1 12.83 12.84 13.20 +8 7 RIOLOV 83.56 31/12/29 1:1 5.96 5.97 5.68 -13 50 Wesfarmers Last Sale Price $31.26
ALLKOE 18.62 31/12/29 1:1 4.45 4.46 4.30 -31 55 Regis Res Last Sale Price $4.82 RIOKOW 88.38 31/12/29 1:1 8.98 8.99 8.95 +10 15 WESJOF 21.34 14/04/20 1:1 9.91 9.92 9.79 -85 40
BHP Grp Last Sale Price $32.71 RRLKOE 3.10 31/12/29 1:1 1.715 1.725 1.70 +6 50 WESJOB 25.13 17/08/22 1:1 6.13 6.14 5.87 -103 2
BHPIOA 15.54 18/10/19 1:1 18.03 18.04 18.21 +304 10 Ansell Last Sale Price $22.52 RIOMOR 91.47 31/12/29 1:1 12.06 12.07 12.52 +83 30
WESJOC 17.59 15/03/23 1:1 13.66 13.67 13.43 -59 20
BHPIOB 16.53 22/11/19 1:1 17.26 17.27 17.45 +75 10 ANNKOB 19.26 31/12/29 1:1 3.26 3.27 3.24 -20 5 South32 Last Sale Price $3.40 Super Retail Grp Last Sale Price $6.38
BHPJOJ 23.98 15/03/23 1:1 8.73 8.74 8.68 -10 15 S32KOB 1.29 31/12/29 1:1 2.10 2.11 2.15 +13 6 SULKOQ 8.39 31/12/29 1:1 2.01 2.02 2.01 +1.5 300 WAM Leaders Last Sale Price $1.07
ANZ Banking Grp Last Sale Price $25.37 WLEJOJ 0.52 15/03/23 1:1 .55 .56 .55 +5.5 500
BKI Invest Last Sale Price $1.54 ANZKOH 17.40 31/12/29 1:1 7.97 7.98 8.04 +69 2 Saracen Min Last Sale Price $3.00 Westpac Banking Last Sale Price $25.74
BKIJOZ 0.95 18/11/21 1:1 .585 .595 .60 +6 250 ANZKOK 19.64 31/12/29 1:1 5.73 5.74 5.80 - 1 SARKOE 2.46 31/12/29 1:1 .535 .545 .54 +3.5 50 WBCLOU 26.94 31/12/29 1:1 1.795 1.805 1.93 +4.5 72 WorleyParsons Last Sale Price $13.10
ANZLOC 22.66 31/12/29 1:1 3.25 3.26 3.40 +72 12 WBCLOP 27.64 31/12/29 1:1 2.49 2.50 2.56 +3 50 WORJOW 9.09 14/07/22 1:1 4.01 4.02 4.20 -21 20
Boral Last Sale Price $4.93 Scentre Grp Last Sale Price $4.08
BLDIOB 3.70 22/11/19 1:1 1.66 1.67 1.70 -4.5 10 Afterpay Touch Last Sale Price $13.05 SCGBOD 0.00 15/03/19 1:1 4.83 4.84 4.85 +37 221 Wesfarmers Last Sale Price $31.26 Ymax Beta Aus20
APTKOH 8.76 31/12/29 1:1 4.28 4.29 4.19 -92 52 WESKOS 37.61 31/12/29 1:1 6.35 6.36 6.47 +79 30 YM1JOA 5.24 15/03/23 1:1 2.79 2.80 2.82 +15 50
Bank of Qld Last Sale Price $10.27 Sims Metal Mgmt Last Sale Price $9.93
SGMMOA 8.28 31/12/29 1:1 1.645 1.655 1.885 +49 10
BOQSWR
BOQJOJ
5.86 30/06/20
7.52 15/03/23
1:1
1:1
4.80
2.74
4.82
2.75
4.77
2.74
+20
+56
50
72
ASX Last Sale Price $62.31
ASXKOB 55.40 31/12/29 1:1 6.91 6.92 6.90 - 40 Treasury Wine Last Sale Price $14.40
TWEKOC 11.89 31/12/29 1:1 2.50 2.51 2.52 -38 40
WorleyParsons Last Sale Price $13.10
WORKOP
WORKOQ
15.37 31/12/29
16.48 31/12/29
1:1
1:1
2.26
3.38
2.27
3.39
2.07
3.39
+17
-275
8
75
Index Call Warrants
BlueScope Steel Last Sale Price $11.55 Alumina Last Sale Price $2.33 S&P/ASX 200 Last Value 5773.4
BSLIOL 12.50 17/05/19 1:1 1.225 1.235 1.32 -33.5 40 AWCKOD 1.85 31/12/29 1:1 .475 .485 .48 -.5 400 Westpac Banking Last Sale Price $25.74 Woolworths Grp Last Sale Price $29.71 XJOWOM 6200.00 20/03/19 .005:1 .15 .155 .155 - 38
Bellamys Aust Last Sale Price $7.24 WBCKOC 22.13 31/12/29 1:1 3.61 3.62 3.65 +6 20 WOWKOW 33.67 31/12/29 1:1 3.95 3.96 3.86 -20 75
C’wlth Bank of Aust Last Sale Price $71.92
CBAJOA 58.56 30/11/23 1:1 13.36 13.37 13.55
Cadence Capital Last Sale Price $0.91
+6 17 BALKOF 5.27 31/12/29
BHP Grp Last Sale Price $32.71
1:1 1.96 1.97 1.975 -1.5 164 WBCLOB 23.07 31/12/29
Wesfarmers Last Sale Price $31.26
1:1 3.26 3.27 3.19 +31 63 Woodside Pet Last Sale Price $33.08
WPLLOV 35.25 31/12/29 1:1 3.26 3.27 3.24 +15 10
Index Put Warrants
WESBOC 0.00 10/10/19 1:1 33.12 33.13 32.78 - 1 S&P/ASX 200 Last Value 5773.4
CDMJOA 0.68 17/08/22 1:1 .215 .225 .23 +.5 250 BHPXOC 27.69 27/06/19 2:1 2.81 2.82 2.93 +9 55 XJOVOY 5700.00 20/03/19 .005:1 1.035 1.04 1.07 - 10
Challenger Last Sale Price $9.26 BHPLON 27.64 31/12/29 1:1 5.81 5.82 5.77 -8 100
WESKOC
WESKOB
25.36
27.08
31/12/29
31/12/29
1:1 5.84 5.85 5.50
1:1 4.18 4.19 3.85
-171
-55
10
33 Barrier Installment Warrants
CGFJOA 6.40 30/11/23
CSL Last Sale Price $194.38
1:1 2.85 2.86 2.87 -14 70
BHPKOC 29.10 31/12/29
Boral Last Sale Price $4.93
1:1 3.61 3.62 3.84 +4 254 WESLOE
WESLOD
28.79
29.79
31/12/29
31/12/29
1:1 3.47 3.48 3.30
1:1 2.47 2.48 2.17
-50
-104
50
10
Aust Foundation Last Sale Price $6.07
AFIJOA 4.55 17/08/22 1:1 1.515 1.525 1.555 +21.5 100
Index Barrier Call Warrants
CSLISX 189.35 27/03/19 1:1 14.67 14.75 14.40 +298 2
BLDKOA 4.43 31/12/29 1:1 .49 .50 .52 -10.5 500 Woodside Pet Last Sale Price $33.08 Hang Seng IDX Futures
WPLKOH 28.46 31/12/29 1:1 4.61 4.62 4.57 -41 80
Aristocrat Leisure Last Sale Price $23.08 HSXKOE 22331.10 31/12/29 .01:1 7.02 - 7.04 -181 4
CSLJOC 125.82 15/03/23 1:1 68.55 68.56 68.96 -54 2 BlueScope Steel Last Sale Price $11.55 ALLJOB 16.50 17/08/22 1:1 6.57 6.58 6.59 -10 10
Insurance Aust Grp Last Sale Price $7.03 BSLKOE 9.08 31/12/29 1:1 2.46 2.47 2.45 -56 8 Wisetech Global Last Sale Price $19.11 NIK 225 Futures Sgx
WTCKOC 12.55 31/12/29 1:1 6.55 6.56 6.55 +55 5 AMP Last Sale Price $2.53 NI2KOA 18956.45 31/12/29 .10:1 1.40 1.42 1.45 -31 400
IAGIOA 3.84 18/10/19 1:1 3.44 3.45 3.46 - 100 C’wlth Bank of Aust Last Sale Price $71.92 AMPJOK 1.98 15/03/23 1:1 .545 .555 .555 -.5 150
CBAKOK 63.16 31/12/29 1:1 8.76 8.77 8.79 -2 7 Comex Gold Futures S&P/ASX 200 Last Value 5773.4
Iluka Res Last Sale Price $7.57 CBAKOL 65.26 31/12/29 1:1 6.66 6.67 6.63 +12 2 ANZ Banking Grp Last Sale Price $25.37 XJOMOJ 5116.17 31/12/29 .01:1 5.99 6.01 6.14 -5 13
ILUJOP 5.22 30/05/19 1:1 2.35 2.36 2.40 -1 30 ZGCKOA 1128.04 31/12/29 .01:1 2.27 2.28 2.27 -12 20
CBALOD 66.14 31/12/29 1:1 7.28 7.29 7.34 -6 40 ANZJON 20.00 20/01/21 1:1 5.37 5.38 5.40 +43 6 XJOKOC 5234.46 31/12/29 .01:1 4.81 4.83 4.78 -15 1000
XJOKOD 5323.12 31/12/29 .01:1 3.92 3.94 3.86 -34 60
Integrated Research Last Sale Price $2.18
IRIJOA 0.84 30/11/23 1:1 1.335 1.345 1.355 - 50
CBALOI
CBALOB
68.48
70.39
31/12/29
31/12/29
1:1
1:1
4.94
3.02
4.95
3.03
5.27
3.08
+30
+21
20
123 Barrier Put Warrants APA Grp Last Sale Price $9.09
APAJOZ 5.94 18/11/21 1:1 3.14 3.15 3.20 +1 33 XJOKOE
XJOLOB
5420.93
5532.32
31/12/29
31/12/29
.01:1
.01:1
2.95
2.83
2.97
2.85
2.78
2.70
-26 20
-29 2600
Lendlease Grp Last Sale Price $12.04 Costa Grp Last Sale Price $4.85 The A2 Milk Company Last Sale Price $10.79 Afterpay Touch Last Sale Price $13.05
LLCJOA 9.71 17/08/22 1:1 2.33 2.34 2.34 +40 50 CGCKOD 2.25 31/12/29 1:1 2.59 2.60 2.59 +19 70 A2MKOT 14.04 31/12/29 1:1 3.24 3.25 3.26 -84 250
National Aust Bank Last Sale Price $24.67 Cimic Grp Last Sale Price $44.56 Aristocrat Leisure Last Sale Price $23.08
ALLKOW 27.56 31/12/29 1:1 4.47 4.48 4.39 +12 100
APTJOJ
APTJOY
5.64 15/03/23
9.34 20/07/23
1:1
1:1
7.40
3.71
7.41
3.72
7.50
3.60
-41
-68
10
40 Index Barrier Put Warrants
NABIOL 24.00 17/05/19 1:1 2.76 2.77 2.77 -1 20 CIMKOC 36.94 31/12/29 1:1 7.62 7.63 7.60 +30 10 Alumina Last Sale Price $2.33 S&P500 EMINI Futures
NABJOI 16.97 14/04/20 1:1 7.69 7.70 7.76 +46 10 Coles Grp Last Sale Price $11.89 ANZ Banking Grp Last Sale Price $25.37 AWCJOB 1.37 30/11/23 1:1 .955 .965 .975 +8 101 SPFKOQ 2700.22 31/12/29 .01:1 1.715 1.72 1.735 +20.5 50
NABJOM 19.88 20/01/21 1:1 4.79 - 4.82 -5 8 ANZXOR 30.00 27/06/19 2:1 2.47 2.48 2.48 -61 62 AWCJOA 1.55 30/11/23 1:1 .775 .785 .775 - 300
COLKOB 8.22 31/12/29 1:1 3.67 3.68 3.41 +4 150 S&P/ASX 200 Last Value 5773.4
Origin Energy Last Sale Price $6.91 COLKOA 9.13 31/12/29 1:1 2.75 2.76 2.68 +23 80 ANZLOV 26.89 31/12/29 1:1 2.06 2.07 2.01 -31 140 Bellamys Aust Last Sale Price $7.24 XJOLOX 5903.76 31/12/29 .01:1 2.86 2.88 2.90 +1 408
ORGIOB 5.00 22/11/19 1:1 2.43 2.44 2.46 -11 15 ANZKOU 27.53 31/12/29 1:1 2.15 2.16 2.00 -33 40 BALJOA 5.03 30/11/23 1:1 2.20 2.21 2.12 -17 50 XJOLOZ 6003.32 31/12/29 .01:1 3.86 3.88 4.01 +24 65
CSL Last Sale Price $194.38 ANZKOX 28.79 31/12/29 1:1 3.41 3.42 3.32 -186 32 XJOQOX 6017.52 31/12/29 .01:1 3.00 3.02 3.00 +4 325
Platinum Asset Last Sale Price $4.54 CSLKOG 146.25 31/12/29 1:1 48.12 48.13 47.85 +110 1 ANZKOV 32.13 31/12/29 1:1 6.76 6.77 6.70 -83 1 Bendigo&Adelaide Bk Last Sale Price $10.91 XJOQOW 6080.70 31/12/29 .01:1 4.00 3.65 3.65 +10 310
PTMJOZ 3.63 18/11/21 1:1 .905 .915 .915 -9 200 CSLKOC 157.53 31/12/29 1:1 36.85 36.86 35.57 -281 1 BENJOP 8.40 30/05/19 1:1 2.50 2.51 2.54 +2 20
BHP Grp Last Sale Price $32.71 XJOQOV 6187.18 31/12/29 .01:1 4.70 4.72 4.71 -1 12
Rio Tinto Last Sale Price $79.40 Cleanaway Waste Last Sale Price $1.78 BHPXOS 34.57 27/06/19 2:1 1.205 1.215 1.175 - 256 BHP Grp Last Sale Price $32.71 XJOMOW 6383.43 31/12/29 .01:1 6.66 6.68 6.76 +24 55
RIOIOA 40.00 18/10/19 1:1 41.55 41.56 41.61 - 9 CWYKOB 1.03 31/12/29 1:1 .74 .75 .74 +5.5 195 BHPKOX 37.97 31/12/29 1:1 5.25 5.26 5.27 +7 60 BHPJOJ 23.98 15/03/23 1:1 8.73 8.74 8.68 -10 15 XJOKOS 6438.86 31/12/29 .01:1 7.21 7.23 7.34 +8 1030
10
Tables
Share Options
VOLUME TRADED FOR MONDAY, JANUARY 14, 2019
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Mar 19 16.51 5.01 - 794 - 43.90 -1.00 2.35 Jan 19 79.00 .66 .81 10 50 29.70 -.41 75.85
CALL OPTIONS Fortescue Metals Grp Last Sale Price $4.52
Jan 19
Jan 19
4.01
4.11
.54
.44
.20 94 666 60.90 .90 18.35
.17 220 1205 53.60 .87 22.02
SPDR 200 Fund Last Sale Price $53.78
Sep 19 57.00 .67 .70 10 - 10.30 .44 1.78 Apr 19
Jun 19
10.00
10.26
.48
.70
.41
.61
50
60
- 48.30 -.23 15.17
- 43.20 -.27 13.41
Jan 19
Jan 19
72.00
73.00
.06
.09
.11
.29
100
10
1305 32.40 -.03
2108 31.40 -.05
2.30
3.55
AGL Energy Last Sale Price $21.20 Jan 19 4.20 .35 .42 5 15668 47.90 .84 25.69
Suncorp Grp Last Sale Price $12.15 Brambles Last Sale Price $10.51 Jan 19 74.00 .14 .16 341 1443 30.20 -.07 5.64
Jan 19 12.19 .18 .17 256 490 24.90 .49 50.52 Jan 19 74.01 .14 .40 400 836 30.10 -.07 5.64
Jan 19 17.50 3.71 3.80 11 17 51.80 .99 2.35 Jan 19 4.21 .34 .38 90 862 47.30 .83 25.69 Feb 19 14.76 .00 .01 60 60 24.00 - - Mar 19 11.00 .78 .77 40 3 21.40 -.65 13.38
Jan 19 20.50 .83 .83 180 769 27.60 .79 21.13 Jan 19 4.31 .26 .19 200 3050 41.90 .77 33.03 Jan 19 75.00 .20 .23 38 1204 28.90 -.11 8.57
Jan 19 21.00 .46 .44 1009 2854 24.40 .62 39.91 Feb 19 4.20 .40 .23 90 1462 33.50 .79 15.53
Mar 19 12.20 .32 .29 50 650 21.70 .55 12.79 C’wlth Bank of Aust Last Sale Price $71.92 Jan 19 75.01 .21 1.64 330 875 28.90 -.11 8.78
Mar 19 12.69 .17 .17 40 65 21.10 .39 6.70 Jan 19 71.00 .23 .39 180 348 22.70 -.26 29.82 Jan 19 76.00 .32 .36 400 2320 27.60 -.16 13.16
Jan 19 21.50 .18 .17 851 97 22.00 .37 28.96 Feb 19 4.70 .10 .10 3200 3987 28.70 .38 20.71 Jan 19 72.00 .63 .63 120 372 22.70 -.51 69.15
Feb 19 21.50 .41 .46 20 15 19.90 .46 17.88 Feb 19 4.90 .04 .05 1400 527 28.20 .22 9.32 Sydney Airport Last Sale Price $6.65 Jan 19 76.01 .32 .50 125 979 27.60 -.16 13.16
Jan 19 6.51 .20 .17 10 100 26.50 .71 29.94 Jan 19 73.00 1.28 1.30 20 21 22.80 -.76 25.38 Jan 19 77.00 .48 .41 30 858 26.50 -.23 20.27
Feb 19 22.50 .13 .15 10 3 19.90 .21 5.52 Mar 19 4.01 .53 - 94 487 35.60 .82 1.64 Jan 19 67.00 .06 .30 100 3488 26.00 -.04 2.77
Mar 19 21.50 .49 .49 100 350 20.30 .51 11.52 Mar 19 4.11 .45 .26 220 479 34.30 .78 4.36 Mar 19 6.75 .20 .20 30 5687 19.10 .50 14.46 Jan 19 77.01 .48 .60 530 541 26.50 -.23 20.27
Mar 19 6.76 .19 .17 30 918 19.10 .49 14.09 Jan 19 68.00 .11 .11 150 1890 24.70 -.08 5.08 Jan 19 78.00 .73 .72 65 1126 25.50 -.32 30.51
Mar 19 21.51 .41 .46 25 5129 20.30 .51 9.66 Mar 19 4.50 .23 .21 600 7558 30.60 .57 22.92 Jan 19 69.00 .20 .23 100 5396 23.40 -.13 9.00
May 19 23.01 .30 .26 32 30 20.30 .34 3.83 Mar 19 4.91 .07 .08 200 2360 28.30 .31 7.64 May 19 7.00 .19 .17 60 70 19.00 .42 7.61 Jan 19 78.01 .73 .93 125 1552 25.50 -.32 30.51
Jan 19 69.01 .20 .18 50 2107 23.40 -.13 9.00 Jan 19 79.00 1.09 1.00 15 359 24.70 -.43 45.76
Jun 19 21.01 .95 .28 20 105 19.10 .63 7.93 Apr 19 4.30 .36 .37 200 1060 30.50 .69 11.71 Transurban Grp Last Sale Price $11.81 Jan 19 70.00 .34 .27 40 2194 22.10 -.21 15.92
Jun 19 21.51 .75 .85 20 145 19.10 .56 7.83 May 19 4.50 .29 .29 40 40 29.00 .59 15.91 Jan 19 76.00 .52 .50 20 - 25.70 -.19 13.15
May 19 12.50 .17 .16 30 - 13.30 .35 3.72 Jan 19 72.00 .99 .87 300 1783 20.40 -.49 42.22 Feb 19 71.00 .36 .41 5 202 28.80 -.10 4.30
Amcor Last Sale Price $13.40 May 19 4.80 .17 .16 2150 - 27.80 .44 9.73 Jun 20 13.00 .29 .28 25 - 14.10 .50 1.72 Jan 19 69.00 .33 .34 60 - 21.50 -.17 9.16 Feb 19 74.00 .73 .72 5 899 26.60 -.18 8.60
Jun 19 13.50 .41 .35 100 550 14.60 .60 6.69 IOOF Hldgs Last Sale Price $5.41 Telstra Corp Last Sale Price $2.92 Jan 19 70.00 .50 .43 30 - 20.40 -.24 14.10 Feb 19 75.00 .92 .90 100 1090 25.90 -.22 10.84
Sep 19 13.75 .41 .36 200 2250 14.60 .57 4.31 Jan 19 5.00 .48 .53 37 372 62.80 .80 42.93 Jan 19 2.88 .08 .10 1000 4023 30.10 .63 45.45 Jan 19 73.00 1.69 1.61 20 - 17.60 -.63 17.20 Feb 19 79.00 2.15 2.15 12 36 23.70 -.43 25.40
AMP Last Sale Price $2.53 Mar 19 5.01 .59 .53 37 - 57.70 .68 17.78 Jan 19 2.97 .03 .04 1560 22051 26.80 .37 34.09 Feb 19 65.01 .41 .93 100 440 22.90 -.07 5.27 Feb 19 80.00 2.63 2.75 31 360 23.30 -.50 23.93
Jan 19 2.60 .04 .04 250 4310 42.50 .37 59.02 Iluka Res Last Sale Price $7.57 Jan 19 3.07 .01 .01 900 30968 24.70 .12 7.95 Feb 19 69.00 1.24 1.15 7 335 19.20 -.22 16.14 Mar 19 70.01 1.10 1.14 57 278 27.70 -.12 6.83
Feb 19 2.50 .15 .13 50 1418 41.10 .58 44.39 Jan 19 8.00 .05 .05 60 518 37.40 .20 21.92 Feb 19 3.00 .06 .08 500 2740 24.90 .41 19.23 Feb 19 70.00 1.64 1.60 10 161 18.50 -.28 21.34 Mar 19 74.00 2.06 2.20 8 890 25.40 -.22 12.77
Feb 19 3.01 .06 .06 2000 6400 24.80 .40 19.23 Feb 19 74.00 4.33 4.40 3 295 17.80 -.67 29.21 Apr 19 69.00 1.20 1.14 2 31 27.00 -.12 5.52
Ansell Last Sale Price $22.52 Lendlease Grp Last Sale Price $12.04 Feb 19 3.20 .01 .01 1200 1668 22.80 .13 3.21 Mar 19 67.01 1.24 2.68 10 335 20.60 -.18 8.47
Mar 19 23.51 .53 .47 500 - 24.70 .41 11.50 Jan 19 11.00 1.11 1.10 30 30 50.30 .87 19.29 Mar 19 2.65 .28 .27 40 3968 28.90 .82 1.69 Mar 19 68.01 1.51 3.30 500 710 20.00 -.22 10.39 South32 Last Sale Price $3.40
Jun 19 26.00 .24 .23 20 - 20.70 .22 2.41 Jan 19 11.50 .69 .61 150 350 44.80 .75 39.96 Mar 19 69.01 1.85 1.88 500 947 19.40 -.26 12.72 Jan 19 3.10 .01 .01 110 2629 41.90 -.08 9.76
Mar 19 2.95 .10 .10 550 2204 25.20 .53 16.05
ANZ Banking Grp Last Sale Price $25.37 Jan 19 12.00 .35 .36 300 1004 41.20 .54 85.43 Apr 19 3.00 .10 .11 20 851 24.00 .49 11.88 Mar 19 73.00 3.98 3.98 30 127 17.80 -.53 19.85 Sims Metal Mgmt Last Sale Price $9.93
Jan 19 0.01 25.37 25.48 49 6625 - - 1.31 Jan 19 13.00 .04 .05 100 901 38.70 .13 12.40 Jun 19 2.84 .21 .23 100 800 25.00 .66 10.23 Apr 19 65.01 1.05 2.20 100 50 21.30 -.14 5.35 Mar 19 10.26 .92 .84 60 10 34.40 -.53 29.06
Jan 19 24.50 .94 .90 14 640 20.70 .86 9.81 Feb 19 12.00 .63 .67 150 58 38.50 .55 45.86 Sep 19 3.04 .15 .17 800 7200 23.40 .54 7.57 May 19 65.00 1.36 1.30 25 60 20.80 -.16 5.06
Feb 19 12.25 .51 .52 50 165 38.00 .49 39.25 Dec 19 36.50 .17 .17 100 131 34.30 - .25 Sonic Healthcare Last Sale Price $21.64
Jan 19 24.51 .94 1.02 40 240 20.70 .86 10.46 Treasury Wine Last Sale Price $14.40 Jan 19 22.51 .91 - 500 500 20.70 -.88 6.13
Jan 19 25.00 .56 .62 29 8063 20.20 .69 24.85 Feb 19 12.50 .41 .40 160 1012 37.70 .42 31.48 Dec 19 62.00 2.44 2.50 1 - 20.60 -.14 3.64
Feb 19 12.75 .32 .31 20 245 37.50 .36 24.87 Jan 19 14.00 .63 .60 100 40 41.50 .68 51.85 Dec 19 72.00 6.53 6.50 5 288 17.70 -.40 9.63 Jan 19 24.01 2.36 - 500 500 17.60 -1.00 -
Jan 19 25.50 .28 .31 50 1459 19.80 .46 35.97 Feb 19 14.50 .65 .63 139 - 36.90 .52 42.25 Mar 19 21.01 .61 - 500 - 20.70 -.32 13.90
Mar 19 12.50 .60 .61 20 300 36.00 .47 24.58
Jan 19 26.00 .11 .11 680 2617 19.40 .24 14.39
May 19 15.00 .25 .24 48 - 35.40 .21 5.53 Mar 19 14.00 1.10 1.13 10 10 36.70 .63 24.15 Coca-Cola Amatil Last Sale Price $8.36 Mar 19 22.51 1.46 - 500 - 19.50 -.64 13.33
Jan 19 25.50 .35 .35 19 50 18.30 .48 27.97 Mar 19 15.00 .63 .73 194 12 35.60 .46 21.58 Mar 19 8.50 .55 .56 50 285 22.30 -.52 24.19 Jun 19 22.50 1.73 1.71 5 - 19.40 -.56 8.89
Feb 19 25.00 .85 .85 5 7232 19.20 .64 17.89 Jun 19 16.01 .20 .20 33 - 35.40 .17 3.67
Feb 19 25.50 .57 .57 10 2700 18.50 .52 21.03 Medibank Private Last Sale Price $2.57 Westpac Banking Last Sale Price $25.74 Coles Grp Last Sale Price $11.89 Santos Last Sale Price $5.83
Feb 19 26.00 .35 .37 100 1501 18.00 .39 12.91 Feb 19 2.60 .08 .07 6 404 26.80 .49 29.13 Jan 19 26.00 .23 .23 60 3044 20.30 .41 30.29 Jan 19 11.25 .03 .06 90 329 27.30 -.10 6.98 Jan 19 5.50 .03 .14 50 2395 36.50 -.15 17.07
Feb 19 26.50 .20 .20 30 3997 17.60 .26 7.38 Feb 19 2.70 .04 .04 282 6273 25.90 .32 14.57 Jan 19 26.01 .20 .17 90 487 18.60 .39 26.43 Jan 19 11.50 .07 .11 100 435 27.30 -.21 19.54 Dec 19 5.51 .49 .50 40 - 30.00 -.32 9.11
Feb 19 27.00 .10 .12 200 1280 17.30 .16 3.87 Jan 19 26.50 .09 .06 564 3052 19.20 .20 10.96 Feb 19 11.00 .09 .11 100 50 26.20 -.15 7.08
Macq Grp Last Sale Price $113.28 Jan 19 26.51 .08 .10 90 290 19.20 .19 10.31 Feb 19 11.50 .21 .27 50 339 25.30 -.30 16.53 Suncorp Grp Last Sale Price $12.15
Mar 19 25.50 .82 .88 200 13779 18.50 .55 16.04 Jan 19 106.01 7.71 - 23 97 35.20 .88 12.89 Jan 19 11.94 .10 .10 40 225 23.50 -.31 27.31
Mar 19 26.00 .59 .59 20 627 18.00 .45 11.47 Jan 19 114.00 1.59 1.65 1 2013 25.50 .46 46.72
Jan 19 28.00 - .01 90 1894 17.80 - .64 CSL Last Sale Price $194.38 Jan 19 12.19 .21 .21 18 22 23.70 -.51 46.43
Mar 19 27.00 .26 .23 9 1976 17.10 .27 4.96 Jan 19 28.50 - .01 90 10497 17.60 - 1.29 Jan 19 176.00 .21 .25 29 1110 36.00 -.04 3.67 Jan 19 13.18 1.04 .98 20 360 29.10 -.97 2.73
Jan 19 118.00 .35 .29 40 991 23.60 .16 10.25 Jan 19 26.00 .32 .25 266 - 19.00 .44 24.82
Apr 19 25.00 1.26 .69 14 60 18.90 .64 12.88 Jan 19 118.01 .35 .40 50 680 23.60 .16 10.25 Jan 19 178.00 .28 .31 20 761 34.70 -.06 4.87 Jan 19 14.18 2.03 .47 50 170 41.70 -1.00 -
Apr 19 27.00 .36 .34 78 850 16.90 .31 5.18 Feb 19 26.00 .53 .50 25 5451 18.60 .49 19.09 Jan 19 180.00 .38 .30 185 977 33.40 -.07 6.40 Feb 19 12.25 .61 .54 80 88 24.30 -.50 39.28
Jan 19 120.00 .14 .23 55 1415 23.30 .08 3.95 Mar 19 27.51 .21 .20 100 206 16.30 .24 4.02
Sep 19 26.50 1.01 .93 30 10 19.20 .52 5.68 Jan 19 120.01 .14 .14 50 460 23.30 .08 3.95 Jan 19 184.00 .68 .82 210 922 30.80 -.13 11.61 Mar 19 12.68 1.01 .95 34 220 22.70 -.63 19.49
Mar 20 24.00 2.48 2.50 2 4 20.20 .72 3.63 Apr 19 26.50 .69 .64 120 - 17.80 .46 9.78 Jan 19 186.01 .92 1.10 2 1208 29.50 -.17 15.70 Mar 19 13.94 2.12 - 50 162 25.20 -.93 13.19
Feb 19 106.01 8.80 3.75 23 20 28.30 .80 12.64 Sep 19 25.50 1.54 1.40 20 230 19.10 .65 7.20
ASX Last Sale Price $62.31 Feb 19 116.00 2.29 2.30 15 1030 22.90 .42 18.88 Jan 19 190.00 1.71 1.05 10 422 27.40 -.29 29.11 Sep 19 12.19 1.16 1.12 10 20 20.70 -.42 13.08
Sep 19 27.00 .85 .84 50 160 18.10 .51 4.71 Jan 19 192.00 2.31 2.70 30 276 26.50 -.37 39.35
Jan 19 58.01 4.41 - 10 50 28.60 .94 5.59 Feb 19 120.00 1.01 1.24 55 170 21.90 .24 8.34 Dec 20 27.00 1.34 1.36 16 - 20.00 .66 2.70 Transurban Grp Last Sale Price $11.81
Jan 19 59.01 3.44 - 200 300 25.30 .91 7.46 Feb 19 130.00 .09 .80 23 10 21.90 .03 .74 Jan 19 194.00 3.09 3.00 50 169 25.80 -.46 52.75
Wesfarmers Last Sale Price $31.26 Jan 19 196.00 4.08 4.70 20 490 25.20 -.56 41.91 Mar 19 11.27 .13 .11 17 4500 16.60 -.21 5.22
Mar 19 59.01 3.48 - 200 100 19.20 .79 1.46 Mar 19 114.01 4.72 4.90 20 22 24.00 .54 20.57
Mar 19 61.00 2.55 2.60 5 - 17.70 .68 9.82 Jan 19 30.58 1.00 .83 80 16 28.90 .70 33.97 Feb 19 190.01 4.53 4.40 10 173 26.90 -.36 21.79 Telstra Corp Last Sale Price $2.92
Apr 19 67.01 .40 .36 100 - 15.70 .26 2.34
Metcash Last Sale Price $2.37 Jan 19 30.94 .73 .62 100 6 26.80 .61 43.52 Feb 19 192.00 5.28 5.52 7 15 26.40 -.40 25.42 Jan 19 2.77 .01 .01 2000 13790 29.30 -.13 11.36
Mar 19 2.50 .09 .08 220 - 31.60 .41 17.69 Jan 19 32.00 .21 .15 2 176 23.60 .30 22.29 Mar 19 180.00 4.08 4.00 5 512 28.30 -.23 10.35 Jan 19 2.88 .03 .02 100 2170 25.90 -.35 34.09
Aurizon Hldgs Last Sale Price $4.40 Myer Hldgs Last Sale Price $0.39 Feb 19 31.29 .95 .79 2 - 23.20 .54 28.44 Mar 19 182.01 4.54 8.05 5 85 27.80 -.25 11.52 Jan 19 2.97 .07 .04 1000 8612 22.70 -.66 28.41
Feb 19 4.00 .43 .45 18 35 26.70 .89 6.38 Mar 19 0.40 .04 .04 130 200 66.40 .54 56.91 Feb 19 32.36 .48 .42 18 139 22.20 .36 14.52 Mar 19 190.00 7.12 6.92 10 50 26.00 -.37 18.07 Feb 19 2.80 .05 .05 121 3525 26.60 -.28 16.03
Bendigo&Adelaide Bk Last Sale Price $10.91 Feb 19 33.07 .28 .23 50 82 21.90 .25 8.53 Mar 19 196.00 9.81 10.35 20 10 24.90 -.48 20.79 Feb 19 2.90 .09 .08 50 2290 25.40 -.43 27.24
Jan 19 10.75 .28 .31 13 378 25.70 .66 36.50
National Aust Bank Last Sale Price $24.67 Mar 19 202.00 13.27 14.10 3 - 24.30 -.60 14.34
Jan 19 24.50 .33 .37 31 380 26.30 .63 59.18 Feb 19 33.78 .17 .14 50 - 21.80 .16 4.94 Feb 19 3.00 .14 .11 540 19999 24.40 -.60 17.63
Feb 19 11.00 .28 .29 13 440 22.30 .50 24.45 Mar 19 32.00 .70 .58 22 175 21.90 .47 11.05 Apr 19 186.00 6.72 6.90 5 8 26.00 -.31 12.63 Feb 19 3.10 .20 .17 450 7610 23.80 -.77 8.01
Jan 19 25.00 .09 .07 100 100 23.30 .28 31.44 Apr 19 200.00 13.15 - 10 10 24.10 -.54 14.14
Mar 19 11.25 .20 .21 47 70 20.80 .44 9.27 Jan 19 24.50 .40 .41 120 5310 18.60 .61 30.94 Mar 19 32.72 .39 .24 20 193 21.70 .38 6.15 Mar 19 2.95 .16 .14 150 - 22.70 -.49 21.96
Mar 19 34.50 .14 .11 100 61 21.90 .20 2.21 Sep 19 172.01 7.46 12.80 20 3 27.00 -.21 5.47 Jun 19 2.64 .08 .08 100 - 24.30 -.20 6.06
BHP Grp Last Sale Price $32.71 Jan 19 24.51 .40 .43 10 232 18.60 .61 31.61
Jan 19 33.07 .17 .17 5 157 26.70 .34 47.42 Jan 19 25.00 .17 .18 32 3728 18.30 .36 22.19 Apr 19 31.50 1.00 .86 55 - 21.40 .55 11.73 CSR Last Sale Price $2.76 Jun 19 2.94 .20 .18 1000 16006 21.80 -.45 13.64
Jan 19 29.24 3.50 3.70 120 889 37.20 .97 3.55 Jan 19 25.01 .17 .17 85 2963 18.30 .35 22.19 May 19 29.00 2.74 2.72 10 10 23.40 .77 4.09 Mar 19 2.60 .10 .11 200 - 36.70 -.31 18.76 Sep 19 3.53 .69 .69 25 - 18.50 -1.00 4.15
Jan 19 31.64 1.27 1.55 80 2636 27.30 .79 20.80 Jan 19 25.50 .06 .06 651 4330 18.40 .15 7.40 WorleyParsons Last Sale Price $13.10 Caltex Aust Last Sale Price $26.51 Treasury Wine Last Sale Price $14.40
Jan 19 32.11 .91 .92 20 1295 25.80 .69 31.45 Jan 19 25.51 .06 .07 85 461 18.40 .15 7.40 Feb 19 12.83 .89 .92 20 220 43.80 .60 44.29 Jan 19 25.50 .10 .09 150 240 25.40 -.16 13.14 Jan 19 16.50 2.10 2.07 25 25 42.10 -.99 1.15
Jan 19 32.12 .91 .85 33 1286 25.80 .69 31.95 Jan 19 26.00 .01 .03 100 928 18.70 .05 2.02 Feb 19 24.00 .07 .09 500 929 23.10 -.07 2.65 Feb 19 13.50 .34 .30 40 197 39.40 -.27 22.10
Jan 19 32.59 .60 .55 24 6189 24.60 .56 48.69 Feb 19 25.00 .41 .44 14 2457 16.70 .46 15.36 Woolworths Grp Last Sale Price $29.71
Jan 19 28.40 1.38 1.30 33 282 22.70 .90 7.82 Mar 19 32.01 6.08 5.71 64 45 22.20 -1.00 10.70 Feb 19 14.00 .51 .49 15 73 38.10 -.37 32.82
Jan 19 32.60 .59 .56 29 3187 24.60 .56 49.20 Feb 19 25.50 .23 .25 70 1292 16.30 .31 8.54 Mar 19 16.00 2.02 1.98 25 - 33.80 -.73 14.39
Jan 19 33.07 .36 .42 130 2909 23.80 .41 37.03 Feb 19 25.51 .22 .26 40 505 16.20 .31 8.35 Feb 19 29.39 .88 .93 50 156 17.80 .63 17.64 Flight Centre Travel Last Sale Price $43.24
Mar 19 27.91 1.85 1.87 50 1772 18.30 .83 .83 Jan 19 45.00 2.04 3.15 15 257 31.50 -.77 21.49 Mar 19 16.51 2.42 2.38 20 - 33.60 -.81 10.79
Jan 19 33.55 .20 .17 1530 3714 23.50 .28 20.80 Feb 19 26.50 .05 .06 35 2050 15.60 .10 1.90
Mar 19 27.00 .09 .11 500 1905 15.40 .13 1.80 Mar 19 28.41 1.49 1.47 33 946 17.90 .77 3.07 Jan 19 50.01 6.80 7.36 15 218 47.80 -.98 2.30 Westpac Banking Last Sale Price $25.74
Jan 19 34.03 .10 .12 967 1767 23.60 .17 10.65 Mar 19 29.40 .88 .87 50 285 17.00 .63 9.46
Jan 19 34.50 .06 .13 100 2259 24.00 .10 5.58 Apr 19 27.00 .21 .15 500 1205 17.10 .21 3.11 Feb 19 40.00 .73 .64 10 10 36.60 -.22 15.80 Jan 19 24.50 .05 .05 5 2443 23.90 -.10 6.45
Jun 19 26.01 .38 .37 20 150 17.10 .43 3.41 Mar 19 30.39 .50 .47 100 110 16.20 .45 8.30 Feb 19 41.00 .97 .90 6 6 35.30 -.28 21.10 Jan 19 25.50 .25 .20 100 1336 21.20 -.37 32.23
Jan 19 34.98 .03 .05 300 2720 24.60 .06 3.04 Mar 19 32.88 .06 .06 100 - 15.90 .11 .91
Jan 19 32.59 .71 .65 137 - 22.70 .56 36.58 Jun 19 29.00 .07 .11 200 1400 16.90 .13 .58 Feb 19 41.50 1.12 1.20 4 5 34.70 -.32 24.24 Jan 19 25.51 .25 .25 25 328 21.20 -.38 32.23
Jun 19 31.00 .02 - 200 1550 17.70 .05 .18 May 19 33.50 .09 .10 60 - 14.30 .14 .81 Mar 19 49.00 6.71 4.15 30 30 29.80 -.82 10.78 Jan 19 26.00 .49 .47 101 2881 20.40 -.60 29.65
Jan 19 33.55 .29 .28 42 - 21.80 .32 18.29
Feb 19 17.26 15.48 15.62 38 980 49.60 1.00 1.00 Sep 19 25.50 .97 .90 50 380 18.60 .55 5.61 Woodside Pet Last Sale Price $33.08 Mar 19 54.01 11.31 10.85 5 75 30.60 -1.00 6.22 Jan 19 27.01 1.29 2.35 100 773 20.60 -.94 2.58
Feb 19 18.70 14.05 14.20 14 500 44.30 1.00 1.14 Sep 19 26.00 .77 .71 30 155 18.20 .50 4.45 Jan 19 33.00 .65 .66 167 1890 27.60 .54 57.18 Jun 19 49.00 7.29 - 30 150 28.30 -.72 7.83 Jan 19 28.51 2.76 - 20 130 26.10 -1.00 -
Feb 19 31.64 1.70 1.40 80 1673 24.90 .70 17.88 Jan 19 33.51 .40 .40 50 420 26.70 .41 40.12 Fortescue Metals Grp Last Sale Price $4.52 Feb 19 25.00 .34 .36 10 5912 20.40 -.29 12.54
Newcrest Min Last Sale Price $23.75 Feb 19 27.00 1.40 1.45 30 721 17.90 -.80 5.09
Feb 19 33.56 .65 .74 56 3693 23.30 .41 18.60 Jan 19 23.00 .85 .91 20 84 41.40 .81 38.42 Jan 19 34.01 .23 .36 700 80 26.10 .28 23.07 Jan 19 4.40 .05 .04 100 1345 33.20 -.29 36.71
Feb 19 34.98 .26 .30 1400 3053 22.90 .22 7.44 Jan 19 34.50 .13 .12 750 838 25.60 .18 12.54 Jan 19 4.60 .14 .10 100 1200 31.70 -.61 44.05 Mar 19 23.50 .23 .23 50 148 22.50 -.15 4.41
Jan 19 24.50 .06 .05 90 490 33.30 .16 23.05 Mar 19 26.01 .94 1.89 100 599 18.40 -.50 12.74
Feb 19 36.90 .06 .07 47 310 23.00 .07 1.72 Jan 19 21.50 2.29 2.35 68 16134 36.20 .96 4.89 Feb 19 33.50 .95 .93 120 110 26.20 .49 27.02 Jan 19 4.40 .07 .06 200 170 31.50 -.32 31.40
Mar 19 29.72 2.85 3.00 6 1490 26.10 .84 - Feb 19 34.00 .74 .67 100 1271 25.80 .41 20.94 Jan 19 4.60 .16 .15 800 - 29.80 -.58 35.89 Jun 19 25.00 1.27 1.23 4200 23400 19.10 -.33 10.96
Jan 19 23.00 .94 .96 75 2445 29.50 .76 25.85 Jun 19 28.51 3.60 3.76 20 344 15.30 -.99 7.13
Mar 19 30.20 2.50 2.60 3 1087 25.70 .80 - Jan 19 23.50 .58 .53 50 1117 28.00 .61 46.11 Feb 19 34.01 .73 .66 160 320 25.80 .41 20.79 Feb 19 4.50 .16 .16 150 2180 30.20 -.44 33.13
Mar 19 30.68 2.12 2.06 17 1075 24.20 .77 1.28 Jan 19 24.00 .32 .30 23 1096 27.00 .43 44.01 Mar 19 32.84 1.45 1.45 40 320 25.80 .59 17.97 Feb 19 4.60 .21 .20 800 1205 29.40 -.54 26.92 Sep 19 21.00 .41 .41 20 - 23.00 -.09 2.30
Mar 19 32.60 1.10 1.26 25 3580 23.90 .58 14.93 Jan 19 24.01 .32 .28 25 41 27.00 .43 44.01 Mar 19 37.83 .14 .93 300 192 25.10 .15 2.16 Mar 19 3.91 .08 - 120 120 35.10 -.14 8.73 Sep 19 25.50 1.75 1.90 20 30 18.30 -.38 9.67
Mar 19 33.08 .90 .82 2 683 23.60 .52 13.57 Jan 19 24.00 .43 .36 10 40 26.10 .46 36.71 Apr 19 36.00 .46 .45 550 186 23.50 .31 5.02 Mar 19 4.00 .10 .09 400 1680 33.80 -.17 10.37 Wesfarmers Last Sale Price $31.26
Mar 19 33.55 .88 .85 118 2345 23.40 .47 13.19 Jan 19 25.50 .08 .07 40 - 27.40 .13 6.83 May 19 33.50 1.49 - 157 - 24.40 .55 12.00 Mar 19 4.30 .18 .16 20 1891 30.40 -.31 19.64 Jan 19 28.81 .03 .06 100 200 30.20 -.05 3.18
Mar 19 34.03 .70 .68 30 1317 23.20 .41 10.56 Feb 19 23.50 .95 .95 68 1087 26.20 .59 27.78 Jun 19 39.32 .29 .27 10 74 23.20 .19 1.94 Mar 19 4.50 .27 .27 100 1829 28.80 -.43 28.92 Jan 19 29.16 .05 .07 150 33 29.70 -.07 5.31
Mar 19 34.04 .58 .56 29 2459 23.20 .41 8.82 Feb 19 24.00 .70 .64 10 2656 25.90 .50 27.58 Apr 19 3.90 .10 .10 500 1500 33.70 -.16 8.08 Jan 19 29.51 .08 .10 310 240 28.90 -.10 8.49
Mar 19
Mar 19
Mar 19
34.51
34.99
35.94
.47
.36
.26
.43 120 851 23.10 .36 7.01
.32
.26
76 607 23.00 .31 5.50
7 1142 23.00 .23 3.92
Feb 19
Feb 19
Feb 19
24.51
25.50
26.00
.49
.25
.17
.43
.25
-
43
60
60
170
100
- 25.80
26.40
27.10
.40
.24
.18
19.51
9.85
6.90
PUT OPTIONS Apr 19
May 19
May 19
4.10
4.00
4.10
.14
.14
.17
.12
.14
.17
500
20
25
500
145
25
31.30
31.30
30.60
-.22
-.20
-.24
11.31
8.55
10.32
Jan 19
Jan 19
Jan 19
29.52
30.22
30.58
.08
.17
.26
.13
.18
.34
150
30
260
20
995
130
28.90 -.11
26.90 -.21
26.00 -.29
8.49
18.58
27.07
Mar 19 36.42 .20 .21 30 1228 23.10 .19 3.02 Mar 19 23.50 1.23 1.14 6 989 25.40 .60 20.25 AGL Energy Last Sale Price $21.20 Jun 19 4.11 .20 .37 120 300 30.10 -.25 9.54 Jan 19 30.94 .37 .38 140 5869 25.40 -.38 39.27
Jun 19 21.10 11.03 11.20 4 164 31.10 .99 - Mar 19 24.00 .97 .97 20 489 25.20 .53 20.25 Jan 19 18.50 .00 .01 20 575 31.20 - .16 Goodman Grp Last Sale Price $11.31 Jan 19 31.29 .53 .52 50 393 25.20 -.49 53.07
Jun 19 32.12 2.02 2.25 13 483 23.30 .64 9.67 Mar 19 25.01 .57 .53 50 - 25.30 .38 11.94 Jan 19 23.51 2.30 2.80 20 120 20.40 -1.00 - Feb 19 11.50 .44 .47 158 - 23.90 -.55 20.69 Jan 19 31.65 .74 .86 8 2793 25.60 -.60 37.68
Jun 19 32.59 1.81 1.94 3500 1446 23.10 .61 11.46 Mar 19 26.50 .28 .25 7 20 26.40 .22 5.92 Mar 19 18.51 .15 .17 10 86 23.30 -.07 3.49 Feb 19 12.00 .79 .78 158 - 24.00 -.77 8.27 Jan 19 32.36 1.29 1.25 20 427 28.20 -.76 20.17
Sep 19 35.47 .96 .96 3 65 22.50 .45 4.18 Apr 19 24.50 .89 .85 75 106 24.30 .48 13.68 Mar 19 19.00 .23 .23 200 200 22.90 -.11 5.47 Jan 19 36.28 5.01 5.20 48 648 36.90 -1.00 -
Dec 19 34.04 1.70 - 13 - 22.30 .57 5.56 Jun 19 22.50 2.29 2.30 40 - 24.70 .71 9.69 Mar 19 19.50 .35 .34 300 1500 22.60 -.16 8.26 Iluka Res Last Sale Price $7.57 Feb 19 28.45 .18 .23 145 500 27.00 -.12 5.39
Dec 19 37.38 .85 .89 33 80 21.70 .39 2.81 Apr 19 23.01 2.50 - 20 20 21.10 -.77 11.97 Feb 19 7.25 .21 .19 176 478 37.00 -.32 25.96 Feb 19 29.51 .34 .52 25 300 25.30 -.21 10.18
Dec 20 37.38 1.58 1.64 10 10 22.30 .54 2.50
Origin Energy Last Sale Price $6.91
Feb 19 6.51 .57 .53 400 100 37.80 .73 23.70 Amcor Last Sale Price $13.40 Incitec Pivot Last Sale Price $3.47 Feb 19 29.87 .41 .46 50 50 24.70 -.25 12.42
Boral Last Sale Price $4.93 Mar 19 7.00 .34 .16 60 747 32.90 .53 23.91 Jun 19 14.25 1.24 1.13 100 164 15.50 -.73 6.44 Jan 19 3.40 .04 .04 60 - 31.90 -.33 38.25 Feb 19 29.88 .41 .43 100 - 24.70 -.25 12.42
Feb 19 5.25 .08 .08 80 130 29.70 .29 15.19 Mar 19 7.51 .15 .14 70 140 31.60 .33 11.06 Sep 19 13.75 1.11 1.03 100 600 14.40 -.52 8.09 Feb 19 30.94 .76 .73 60 525 23.30 -.41 22.60
May 19 7.75 .18 .17 60 - 28.40 .33 6.94
Lendlease Grp Last Sale Price $12.04 Feb 19 31.29 .91 .93 50 2000 23.00 -.47 26.35
Feb 19 5.26 .07 .07 200 347 29.70 .29 14.24 Jan 19 10.75 .03 .12 25 695 45.60 -.06 6.89
Sep 19 5.25 .29 .29 200 1000 29.20 .51 8.39 Ansell Last Sale Price $22.52 Mar 19 29.87 .96 1.08 20 258 22.30 -.27 15.23
Oil Search Last Sale Price $7.55 Mar 19 22.00 .90 .88 5 50 26.60 -.37 19.71 Jan 19 11.00 .04 .04 995 1770 44.80 -.10 12.40 Mar 19 30.58 1.28 .85 20 26 21.50 -.36 20.20
Bank of Qld Last Sale Price $10.27 Jan 19 7.50 .19 .19 100 1658 32.40 .57 61.53
ANZ Banking Grp Last Sale Price $25.37
Jan 19 11.50 .13 .19 850 685 42.70 -.24 35.83 Apr 19 27.50 .42 .48 400 - 23.80 -.11 4.90
Mar 19 9.50 .93 1.00 5 90 22.50 .83 7.44 Feb 19 7.75 .21 .20 150 660 29.50 .44 26.03 Jan 19 11.75 .20 .18 105 1075 41.80 -.34 55.12 Apr 19 28.50 .64 .71 10 120 22.70 -.17 7.47
Mar 19 10.75 .17 .17 1900 50 18.80 .36 8.40 Apr 19 8.00 .21 .25 114 265 26.10 .40 10.39 Jan 19 26.00 .68 .52 10 - 27.30 -.84 17.98 Feb 19 11.50 .36 .33 200 200 39.60 -.32 27.98
Jan 19 25.50 .41 .38 60 926 20.30 -.54 35.97 May 19 36.00 5.70 5.94 25 101 17.40 -1.00 8.18
Jun 19 8.25 .23 .24 200 400 24.90 .39 6.89 Feb 19 14.26 2.27 2.20 60 15 40.60 -.91 4.28 Jun 19 31.29 2.01 5.60 250 2300 19.20 -.43 14.01
BlueScope Steel Last Sale Price $11.55 Sep 19 7.50 .69 .67 280 280 27.60 .63 12.09 Feb 19 23.51 .13 .58 70 420 22.50 -.12 4.61 Feb 19 14.51 2.51 2.42 15 225 41.60 -.93 3.11
Jan 19 12.00 .20 .23 310 320 49.70 .34 58.89 Feb 19 24.51 .29 - 70 560 20.40 -.26 10.88 Sep 19 30.22 2.23 2.39 3 12 19.30 -.32 10.15
OZ Min Last Sale Price $8.99 Mar 19 11.00 .43 .44 100 172 42.30 -.27 17.62 Sep 19 34.49 5.04 5.12 14 558 14.60 -.92 8.28
Jan 19 12.50 .07 .08 170 654 47.20 .17 21.55 Feb 19 25.00 .44 .42 20 808 19.30 -.36 16.23 Mar 19 14.76 2.92 2.88 17 - 47.50 -.81 8.40
Jan 19 12.75 .04 .04 300 1517 46.30 .11 12.93 Jan 19 7.50 1.50 1.48 120 120 62.90 .96 5.54 Feb 19 25.50 .65 .67 1 149 18.30 -.49 19.00 Dec 19 31.29 3.13 - 250 - 19.30 -.40 10.63
Jun 19 11.25 .86 .81 30 1110 40.50 -.32 15.80
Feb 19 12.25 .40 .52 200 340 44.80 .38 32.41 Qantas Airways Last Sale Price $5.92 Mar 19 22.50 .15 .16 30 95 23.60 -.10 2.92 Woolworths Grp Last Sale Price $29.71
Feb 19 13.00 .20 .26 20 10 43.70 .23 16.21 Feb 19 6.00 .20 .20 500 2935 30.90 .49 32.41 Mar 19 24.50 .48 .48 300 1025 19.80 -.29 9.33 Macq Grp Last Sale Price $113.28 Jan 19 28.90 .09 .09 200 361 18.10 -.16 9.49
Feb 19 16.50 .01 .01 100 - 47.10 .01 .57 Mar 19 26.51 1.40 1.38 3 52 16.80 -.70 4.96 Jan 19 96.00 .04 .17 80 753 44.90 -.01 1.03 Jan 19 29.39 .20 .18 150 161 17.70 -.33 22.90
May 19 14.25 .33 .33 119 - 39.40 .25 7.50 QBE Insurance Grp Last Sale Price $10.55 Apr 19 24.00 .47 1.17 1 131 20.40 -.24 6.69 Jan 19 102.00 .12 .10 73 2006 37.40 -.04 3.52 Jan 19 31.40 1.70 1.71 2 2 20.20 -.98 1.12
Jun 19 12.00 1.06 1.08 30 30 40.60 .54 20.30 Jan 19 10.00 .60 .72 100 657 34.20 .84 17.30 Apr 19 25.00 .76 .91 1 1121 18.90 -.38 10.93 Jan 19 106.00 .29 .24 50 854 32.20 -.10 8.49 Mar 19 28.90 .72 .75 10 395 18.10 -.31 11.95
Jan 19 12.25 .01 .02 130 130 49.70 .04 4.72 Jan 19 108.00 .48 .61 50 927 29.90 -.15 14.06 Mar 19 28.91 .71 .71 15 75 18.00 -.31 11.87
Brambles Last Sale Price $10.51 Mar 19 9.50 1.17 1.28 15 25 28.10 .84 5.38 ASX Last Sale Price $62.31 Jan 19 108.01 .48 2.90 5 153 29.80 -.15 14.06
Jan 19 11.00 .01 .03 1000 2130 20.30 .10 4.74 Jan 19 59.01 .04 1.00 200 201 19.80 -.04 2.13 Sep 19 24.91 .35 .34 60 10 19.10 -.08 1.70
Mar 19 11.00 .26 .26 30 1493 26.00 .42 11.92 Jan 19 110.01 .81 .80 50 193 27.90 -.25 23.73 Sep 19 25.91 .52 .49 40 - 18.20 -.12 2.47
Mar 19 10.76 .25 .25 1000 7125 21.40 .47 11.73 Mar 19 11.25 .18 .21 60 1810 25.90 .35 8.65 Jan 19 63.01 1.20 - 10 130 19.80 -.61 26.63 Jan 19 112.00 1.37 1.15 10 859 26.30 -.38 40.13
C’wlth Bank of Aust Last Sale Price $71.92 Mar 19 12.00 .06 .07 78 5158 25.60 .17 2.81 Mar 19 57.01 .55 - 200 300 19.40 -.12 4.31 Jan 19 114.00 2.26 1.95 1 383 25.30 -.54 45.11 Woodside Pet Last Sale Price $33.08
Jan 19 71.00 1.24 1.18 20 217 26.10 .72 40.60 Apr 19 11.00 .30 .32 149 - 25.30 .45 10.38 Alumina Last Sale Price $2.33 Jan 19 120.01 6.92 6.20 153 1606 26.70 -.91 5.42 Jan 19 30.50 .04 .09 700 609 31.50 -.05 4.01
Jan 19 73.00 .20 .16 193 2621 22.60 .24 26.01 Jan 19 2.51 .20 - 800 2240 45.20 -.83 21.36 Feb 19 96.00 .31 - 80 - 33.90 -.05 2.56 Jan 19 31.00 .07 .10 10 1427 30.80 -.09 7.52
Ramsay Health Care Last Sale Price $58.35 Feb 19 100.00 .51 1.20 67 409 30.90 -.09 4.21 Jan 19 31.01 .08 - 700 - 30.80 -.09 8.02
Jan 19 74.00 .05 .06 100 627 21.70 .08 6.34 Mar 19 58.00 2.35 2.40 4 133 21.60 .59 16.86 Jan 19 2.61 .28 - 1740 1740 50.40 -.91 7.12
Jan 19 66.01 6.10 6.05 10 265 37.60 .92 8.77 Jan 19 2.71 .39 .52 6010 10392 56.30 -.95 7.12 Feb 19 102.00 .67 .65 50 757 29.50 -.11 5.54 Jan 19 32.51 .36 .35 150 190 28.30 -.34 36.61
Jan 19 72.00 .92 .90 565 10813 19.90 .51 42.45 Rio Tinto Last Sale Price $79.40 Jan 19 2.91 .58 - 225 225 68.80 -.98 - Feb 19 108.00 1.56 1.59 40 458 25.80 -.25 12.89 Jan 19 33.00 .56 .56 55 1003 27.60 -.46 55.67
Jan 19 73.00 .47 .40 40 7388 18.70 .34 21.68 Jan 19 82.00 .09 .14 20 174 26.70 .10 9.77 Feb 19 2.51 .22 - 800 - 35.70 -.72 16.07 Feb 19 112.00 2.79 2.70 12 265 24.00 -.40 23.05 Jan 19 34.00 1.16 1.18 28 383 26.70 -.72 23.57
Jan 19 74.00 .20 .18 150 10167 18.00 .19 9.23 Jan 19 80.00 1.02 1.19 234 6144 24.50 .45 42.84 Mar 19 2.10 .10 .09 42 12250 22.40 -.12 20.11 Feb 19 120.01 7.63 7.45 147 363 23.10 -.77 7.39 Jan 19 35.00 1.99 2.07 1 52 27.00 -.90 6.52
Jan 19 75.00 .07 .13 100 3071 17.60 .09 3.46 Jan 19 81.00 .64 .86 245 1938 23.90 .33 26.75 Mar 19 2.51 .43 - 1740 - 20.20 -.80 52.92 Mar 19 106.01 2.06 3.05 6 38 25.60 -.23 8.95 Jan 19 35.01 1.99 1.94 30 269 27.00 -.90 6.02
Jan 19 74.00 .36 .33 15 - 17.40 .25 10.29 Jan 19 82.00 .37 .25 40 1703 23.60 .22 15.46 Mar 19 2.61 .53 - 6010 1400 20.10 -.98 52.92 Mar 19 114.00 4.82 4.90 15 145 22.90 -.47 17.83 Feb 19 31.00 .53 .50 220 160 32.40 -.23 14.85
Feb 19 70.00 2.83 2.83 97 562 20.30 .70 11.78 Jan 19 83.00 .20 .53 125 1550 23.60 .14 8.57 Mar 19 2.71 .63 .53 100 100 20.00 -1.00 52.92 Dec 21 74.00 6.76 6.66 2 - 29.30 -.09 2.04 Feb 19 33.01 1.27 1.17 100 609 31.70 -.45 36.07
Feb 19 79.00 .07 .10 100 830 19.30 .08 .98 Jan 19 83.00 .37 - 75 - 21.90 .20 9.45 Mar 19 2.81 .73 - 225 - 20.00 -1.00 52.92 Mar 19 31.85 1.26 1.17 276 1013 26.00 -.32 18.86
Jan 19 84.00 .23 - 75 - 22.00 .13 5.75 National Aust Bank Last Sale Price $24.67 Mar 19 33.34 2.04 2.00 3 1362 25.10 -.48 26.62
Mar 19 72.00 1.69 1.80 200 285 17.50 .57 11.59 Jun 19 2.21 .18 .17 100 600 20.90 -.28 17.56 Jan 19 25.00 .41 .34 50 - 23.00 -.73 29.59
Mar 19 74.01 .79 1.05 500 1399 17.00 .43 5.38 Feb 19 80.00 2.17 2.27 10 203 23.20 .51 25.64 Jun 19 29.86 1.11 2.46 276 173 26.30 -.21 7.46
Feb 19 80.01 2.17 2.40 35 1308 23.20 .51 25.52 BHP Grp Last Sale Price $32.71 Jan 19 23.01 .01 .03 100 818 20.60 -.02 .81
Mar 19 75.00 .63 .70 10 1181 16.90 .36 4.32 Jan 19 31.63 .04 .06 30 500 29.90 -.10 12.55 Jan 19 23.51 .03 .06 50 380 20.00 -.06 3.36
Feb 19 81.00 1.72 1.85 5 1826 22.80 .44 20.21
Mar 19
Mar 19
Apr 19
75.01
77.01
72.00
.56
.29
2.08
.65
.40
2.01
500
10
15
839
307
195
16.90
16.90
18.40
.36
.24
.58
3.87
2.02
10.53
Feb 19
Feb 19
83.00
85.00
1.00
.55
.90
.47
50
60
243
190
22.30
21.90
.31
.20
11.79
6.48
Jan 19
Jan 19
32.11
32.59
.12
.28
.10 30 250 29.10 -.23 33.48
.18 200 327 28.50 -.43 78.11
Jan 19
Jan 19
Feb 19
24.51
26.50
28.01
.23
1.84
3.29
.23
1.78
3.23
40 11011 19.40 -.40 31.61
7
20
58 26.40 -.97 2.02
50 18.30 -1.00 -
INDEX OPTIONS
Mar 19 78.00 3.88 3.60 12 1082 24.90 .63 15.44 Jan 19 34.03 1.35 1.35 100 101 31.30 -.92 8.37 S&P/ASX 200 Call (value in index points, 1pt = $10)
Coles Grp Last Sale Price $11.89 Mar 19 78.01 3.07 1.69 10 444 24.90 .63 10.44 Jan 19 29.71 .01 .05 200 1759 28.70 -.02 1.01 Mar 19 24.51 .65 .97 20 40 17.70 -.41 13.00
Jan 19 30.67 .05 .07 600 3819 27.20 -.07 5.07 Jan 19 5400 3.77 4.02 5 132 37.30 - -
Jan 19 12.00 .17 .13 20 347 27.00 .44 46.05 Mar 19 80.01 2.10 2.05 20 245 23.60 .54 13.05 Newcrest Min Last Sale Price $23.75 Jan 19 5575 2.04 1.87 20 506 26.00 - -
Feb 19 11.25 .80 .71 29 29 25.60 .78 12.59 Mar 19 81.00 2.32 2.08 10 630 24.00 .49 14.41 Jan 19 31.15 .09 .09 50 1511 26.30 -.12 9.13 Jan 19 20.00 .00 .01 2 1424 41.30 - .42
Jan 19 31.63 .16 .16 248 8774 25.40 -.20 16.23 Jan 19 5600 1.80 1.65 50 1478 24.60 - -
Feb 19 12.00 .33 .20 100 4850 23.80 .50 25.58 Mar 19 82.01 1.51 1.40 31 302 23.80 .44 9.38 Jan 19 22.00 .04 .04 100 445 32.20 -.07 5.59 Jan 19 5650 1.33 1.30 310 3198 22.10 - -
Apr 19 11.00 1.15 .88 10 10 23.00 .80 7.98 Mar 19 85.00 1.05 .82 150 916 23.60 .31 6.52 Jan 19 32.11 .28 .28 1130 2266 24.50 -.30 27.90 Jan 19 22.50 .08 .08 280 263 30.10 -.13 11.18
Jan 19 32.59 .45 .35 510 3090 23.70 -.44 45.65 Jan 19 5700 .90 .81 149 2177 20.20 - -
CSL Last Sale Price $194.38 Apr 19 80.00 2.90 2.90 50 1225 22.90 .55 13.33 Jan 19 23.00 .16 .27 200 777 28.50 -.23 22.35 Jan 19 5725 .70 .63 461 1665 19.50 - -
Apr 19 82.00 2.04 2.27 50 108 22.40 .47 9.40 Jan 19 32.60 .45 .57 25 765 23.70 -.44 45.65 Jan 19 23.50 .31 .35 217 380 27.50 -.39 43.31
Jan 19 110.01 84.44 - 6 6 125.80 1.00 1.28 Jan 19 33.08 .70 .70 100 245 23.10 -.60 33.48 Jan 19 5750 .53 .43 202 2110 19.00 - -
Jan 19 184.00 11.19 11.00 10 402 31.50 .87 13.74 Jun 19 84.01 2.27 1.00 30 167 22.30 .45 6.34 Feb 19 21.00 .10 .16 60 260 29.50 -.08 3.74 Jan 19 5775 .39 .28 280 2065 18.60 - -
Jun 19 89.00 1.14 - 150 - 21.80 .30 3.16 Feb 19 30.19 .25 .22 35 685 26.90 -.15 7.15 Feb 19 21.50 .14 .15 60 237 28.60 -.12 5.71
Jan 19 188.00 7.70 8.60 20 1514 28.30 .78 22.53 Feb 19 30.67 .33 .33 52 1116 26.20 -.19 9.44 Jan 19 5800 .27 .17 2063 3032 18.40 - -
Jan 19 190.00 6.13 6.40 10 432 27.10 .71 29.79 Dec 19 72.00 9.84 9.80 15 15 24.50 .78 3.29 Feb 19 22.00 .21 .21 20 210 27.80 -.17 8.47 Jan 19 5825 .19 .11 655 1646 18.40 - -
Feb 19 31.15 .43 .41 215 1609 25.50 -.24 12.30 Feb 19 22.50 .32 .30 280 605 27.00 -.23 12.41
Jan 19 192.00 4.70 4.70 15 506 26.00 .63 39.60 Regis Res Last Sale Price $4.82 Feb 19 31.63 .56 .54 10 2484 24.90 -.30 15.88 Feb 19 24.01 .89 .93 10 - 25.40 -.52 24.83
Jan 19 5850 .13 .06 287 2758 18.60 - -
Jan 19 194.00 3.46 5.65 20 647 25.20 .54 52.66 Mar 19 4.90 .22 .20 50 400 31.50 .51 22.51 Feb 19 32.11 .72 .68 30 597 24.40 -.37 20.60 Jan 19 5875 .08 .03 52 2608 19.00 - -
Jan 19 198.00 1.64 1.55 115 488 23.90 .34 28.00 Mar 19 21.51 .34 .33 20 120 27.50 -.17 6.96 Jan 19 5900 .06 .03 1310 7209 19.40 - -
Jan 19 200.00 1.05 1.10 80 3913 23.40 .25 17.92 South32 Last Sale Price $3.40 Feb 19 33.56 1.43 1.28 5 194 23.20 -.60 16.45 Apr 19 20.50 .24 .23 5 - 27.50 -.12 3.77 Jan 19 5925 .04 .02 80 1542 20.10 - -
Jan 19 3.30 .14 .19 390 3691 37.50 .70 43.92 Mar 19 29.71 .58 1.25 200 2719 26.50 -.17 8.82 Jun 19 20.01 .35 .36 20 90 27.20 -.12 3.26
Jan 19 200.01 1.04 1.08 60 250 23.40 .25 17.84 Mar 19 30.19 .71 .72 20 612 26.00 -.20 10.78 Jan 19 5950 .03 .01 15 2174 20.80 - -
Jan 19 202.00 .63 .60 251 3276 23.10 .17 10.75 Jan 19 3.31 .14 .06 100 750 37.30 .69 43.92 Sep 19 21.00 .82 .84 700 780 25.90 -.20 4.95
Jan 19 3.40 .08 .11 125 14500 35.60 .52 78.07 Mar 19 31.63 1.23 1.24 10 1349 24.80 -.33 18.47 Jan 19 5975 .02 .01 55 2084 21.70 - -
Jan 19 202.01 .64 1.00 100 205 23.10 .17 10.84 Mar 19 32.11 1.45 1.40 58 399 24.50 -.38 21.86 Origin Energy Last Sale Price $6.91 Jan 19 6000 .01 .01 40 1403 22.50 - -
Jan 19 206.01 .20 .55 100 195 22.80 .07 3.50 Feb 19 3.20 .27 .26 10 1180 33.80 .75 19.27
Feb 19 3.40 .14 .14 390 3913 32.00 .54 39.91 Mar 19 32.60 1.70 1.99 25 379 24.20 -.44 25.63 Jan 19 6.50 .04 .05 1400 2224 38.40 -.15 19.21 Jan 19 6100 .01 .01 10 1461 26.20 - -
Feb 19 110.01 84.60 71.40 6 3 51.80 1.00 1.11 Apr 19 33.07 2.15 2.10 50 340 23.30 -.48 19.92 Jan 19 7.00 .21 .21 140 1908 34.90 -.57 57.62 Jan 19 6500 - .01 20 570 32.00 - -
Feb 19 190.00 9.09 8.80 25 255 25.90 .65 22.65 Mar 19 3.47 .13 .13 100 707 29.80 .50 18.86
Mar 19 3.57 .10 .09 167 - 29.60 .42 13.78 May 19 32.59 2.10 2.05 3 1030 23.60 -.42 17.10 Mar 19 7.01 .47 .51 60 225 30.50 -.49 26.05 Jan 19 6525 - .68 30 482 32.10 - -
Feb 19 192.00 7.81 7.60 10 68 25.40 .60 26.14 Jun 19 32.59 2.27 2.71 3500 26 23.80 -.42 15.39 Jan 19 6600 - .01 20 276 32.70 - -
Feb 19 196.00 5.59 5.20 25 94 24.60 .50 26.94 Apr 19 3.51 .14 .14 100 - 29.00 .49 15.03 Orica Last Sale Price $17.28 Jan 19 6625 - - 30 474 32.80 - -
Dec 19 3.40 .33 .38 40 286 28.20 .63 10.42 Sep 19 32.59 3.15 3.09 10 40 23.80 -.40 13.71 Dec 19 15.00 .66 .65 30 - 24.00 -.18 4.07
Feb 19 198.00 4.63 5.00 75 67 24.20 .45 22.32 Jan 19 5600 1.88 - 30 36 18.80 - -
Feb 19 206.00 1.96 2.06 33 144 23.20 .26 9.41 Scentre Grp Last Sale Price $4.08 Boral Last Sale Price $4.93 Oil Search Last Sale Price $7.55 Jan 19 5775 .52 .75 236 946 14.00 - -
Feb 19 210.00 1.21 1.30 10 50 23.00 .18 5.83 Feb 19 4.10 .07 .08 3 - 14.40 .52 16.06 Jan 19 5.50 .57 .35 416 676 40.60 -.96 3.37 Feb 19 7.50 .26 .26 100 915 30.20 -.43 32.23 Jan 19 5800 .39 .33 106 374 13.50 - -
Mar 19 182.00 17.13 11.40 5 5 28.80 .75 12.04 Feb 19 5.51 .59 - 416 - 28.60 -.90 2.85 Mar 19 7.00 .18 .20 100 23700 29.00 -.23 12.09 Jan 19 5825 .28 .21 236 665 13.20 - -
Mar 19 200.00 6.13 6.10 10 128 24.80 .46 15.56
Sims Metal Mgmt Last Sale Price $9.93 Jun 20 5.00 .79 .81 45 - 26.30 -.43 10.08
Mar 19 9.50 .85 .89 100 - 37.60 .66 20.86 OZ Min Last Sale Price $8.99 Jan 19 5850 .20 .16 107 298 13.00 - -
Mar 19 200.01 5.93 5.25 20 2148 24.80 .46 15.06 Mar 19 11.25 .17 .17 15 100 34.60 .26 8.20 BlueScope Steel Last Sale Price $11.55 Jan 19 5875 .14 .19 15 989 12.90 - -
Mar 19 210.00 2.88 2.72 11 320 23.90 .29 7.31 Jan 19 9.00 .22 .22 200 1390 36.40 -.49 77.51
Jan 19 10.75 .14 .10 150 422 57.90 -.21 40.22 Jan 19 10.51 1.52 1.50 140 296 47.20 -.99 - Jan 19 5900 .10 .09 26 1106 12.90 - -
Apr 19 192.00 11.20 11.00 8 15 25.10 .61 16.56 Sonic Healthcare Last Sale Price $21.64 Jan 19 14.51 2.98 .54 40 50 74.60 -.97 4.31 Feb 19 8.50 .20 .21 100 1495 35.40 -.28 20.30 Jan 19 5925 .07 .06 53 427 13.00 - -
Apr 19 226.00 1.07 1.00 100 - 22.30 .13 2.01 Mar 19 22.01 .55 .47 500 1142 21.30 .50 12.42 Jan 19 14.76 3.23 - 357 659 79.30 -.97 4.31 Jan 19 5975 .03 .08 30 278 13.30 - -
Jun 19 148.00 48.65 48.00 1 1 34.10 .92 2.58 Mar 19 23.51 .16 .38 500 3371 20.50 .23 3.65 Feb 19 8.75 .28 .26 37 413 34.30 -.36 28.63
Jan 19 15.51 3.97 4.36 170 897 88.60 -.98 2.87 Jan 19 6000 .02 .02 25 63 13.50 - -
Dec 19 192.00 19.48 19.15 58 118 24.40 .66 9.45 Mar 19 24.51 .06 .34 500 235 20.30 .12 1.37 Jan 19 16.51 4.96 - 794 794 98.10 -.99 1.44 Qantas Airways Last Sale Price $5.92 Jan 19 1.00 57.56 57.68 44 31 - - -
Dec 19 210.00 11.47 - 55 - 23.30 .50 6.33 Santos Last Sale Price $5.83 Feb 19 9.50 .13 .13 10 - 55.50 -.11 10.53 Jan 19 5.75 .04 .04 100 2175 29.40 -.26 25.22 Jan 19 5575 2.17 - 20 - 18.00 - -
CSR Last Sale Price $2.76 Jan 19 5.75 .15 .17 160 268 52.30 .63 117.39 Feb 19 10.25 .24 .22 50 250 51.40 -.20 19.85 QBE Insurance Grp Last Sale Price $10.55 Jan 19 5675 1.31 - 300 - 15.10 - -
Feb 19 2.80 .12 .12 5 - 36.10 .49 39.00 Jan 19 5.75 .20 .17 100 800 38.70 .61 65.45 Feb 19 10.26 .24 .22 120 - 51.40 -.20 19.85 Dec 19 9.50 .58 .59 102 60 23.70 -.23 5.90 Jan 19 5750 .79 - 165 10 13.90 - -
Mar 19 3.10 .06 .04 109 - 32.50 .26 9.83 Jan 19 6.00 .07 .07 100 4334 36.20 .34 42.69 Feb 19 10.76 .36 .32 30 - 48.70 -.29 29.58 Jan 19 5775 .65 - 10 - 13.60 - -
Jan 19 6.25 .02 .04 50 1936 34.40 .12 11.38 Feb 19 11.00 .44 .45 83 524 47.60 -.33 35.65 Ramsay Health Care Last Sale Price $58.35 Jan 19 5800 .52 .50 2 - 13.30 - -
Caltex Aust Last Sale Price $26.51 Mar 19 6.25 .19 .16 300 825 34.30 .38 16.07 Feb 19 11.50 .64 .59 20 952 45.60 -.45 51.86 Feb 19 56.00 .66 - 300 - 21.70 -.24 10.59 Jan 19 5825 .41 .46 160 20 12.90 - -
Feb 19 28.00 .23 .25 30 40 20.90 .25 7.94 Mar 19 6.50 .13 .11 300 1850 34.30 .29 10.58 Feb 19 11.75 .77 .70 20 900 44.90 -.51 45.78 Feb 19 57.00 .94 - 300 - 21.10 -.33 15.16 Jan 19 5850 .31 .29 77 31 12.60 - -
Mar 19 28.01 .35 .36 20 - 22.70 .35 6.51 Mar 19 6.51 .13 .10 200 140 34.30 .29 10.58 Mar 19 10.25 .47 .42 72 60 50.10 -.24 20.07 Rio Tinto Last Sale Price $79.40 Jan 19 5875 .23 .20 25 - 12.40 - -
CYBG Last Sale Price $3.27 Mar 19 7.25 .04 .04 360 2035 35.50 .11 2.96 Mar 19 14.51 3.13 - 40 - 42.70 -.89 7.05 Jan 19 75.00 .04 .05 258 1260 34.70 -.03 4.02 Jan 19 5900 .17 .14 7 4 12.20 - -
Jan 19 3.40 .05 .06 80 550 55.40 .36 50.74 Jun 19 6.51 .24 .53 150 330 30.90 .38 9.11 Mar 19 14.76 3.35 - 357 - 42.80 -.91 5.98 Jan 19 77.00 .17 .24 50 1090 32.00 -.14 19.54 Jan 19 5925 .12 .13 10 - 12.10 - -
Jan 19 3.50 .04 .05 10 1200 57.50 .26 35.52 Jun 19 7.01 .13 .26 150 20 30.60 .25 4.93 Mar 19 15.51 4.05 - 170 30 43.10 -.98 4.06 Jan 19 78.00 .34 .26 20 580 30.70 -.25 39.65 Jan 19 5950 .09 - 20 20 12.10 - -
Tables 11
DERIVATIVES - SHARE OPTIONS cont’d

Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Jan 19 6050 .02 .02 10 20 12.20 - - Apr 19 6200 .13 .12 241 139 11.60 - - Jan 19 6200 4.25 4.95 22 189 27.20 - - Feb 19 5600 .47 .48 280 4251 14.90 - - Apr 19 5250 .42 .87 2 54 17.10 - -
Feb 19 4850 9.14 9.07 1 - 27.30 - - Apr 19 6225 .11 .26 1 14 11.60 - - Jan 19 6250 4.75 6.70 500 680 29.80 - - Feb 19 5625 .52 .52 18 571 14.50 - - Apr 19 5275 .44 - 2 11 16.90 - -
Feb 19 5000 7.66 7.59 2 242 24.60 - - Apr 19 6275 .09 - 2 13 11.70 - - Jan 19 6275 5.00 8.46 100 201 31.00 - - Feb 19 5650 .58 .59 112 714 14.20 - - Apr 19 5350 .54 .53 16 43 16.10 - -
Feb 19 5650 1.66 1.65 76 353 13.80 - - Apr 19 6325 .06 - 1 170 11.80 - - Jan 19 6700 9.25 7.95 80 91 41.60 - - Feb 19 5675 .65 .65 48 426 14.00 - - Apr 19 5375 .58 .58 6 59 15.90 - -
Feb 19 5700 1.31 1.43 33 2235 13.20 - - May 19 5850 .98 1.03 4 13 12.00 - - Jan 19 5100 .02 .02 100 330 34.90 - - Feb 19 5700 .73 .73 427 1845 13.70 - - Apr 19 5450 .71 1.12 27 177 15.10 - -
Feb 19 5725 1.15 1.29 3 562 13.00 - - May 19 6000 .50 .48 4 23 11.40 - - Jan 19 5200 .02 .02 100 80 30.60 - - Feb 19 5725 .82 .89 72 600 13.40 - - Apr 19 5475 .76 - 1 14 14.90 - -
Feb 19 5750 1.00 1.09 22 569 12.70 - - May 19 6025 .44 - 1 17 11.40 - - Jan 19 5325 .03 - 216 62 26.10 - - Feb 19 5750 .92 .81 56 768 13.20 - - Apr 19 5525 .87 .88 4 50 14.50 - -
Feb 19 5775 .86 .86 19 1228 12.50 - - May 19 6050 .39 .41 2 8 11.30 - - Jan 19 5350 .03 - 30 - 25.20 - - Feb 19 5775 1.03 1.00 21 581 13.00 - -
Feb 19 5800 .73 .73 842 993 12.30 - - May 19 6100 .30 .32 21 44 11.20 - - Jan 19 5375 .03 .03 80 316 24.30 - - Feb 19 5800 1.16 1.01 21 857 12.80 - - Apr 19 5550 .94 1.96 5 40 14.30 - -
Feb 19 5825 .62 .72 213 319 12.10 - - May 19 6125 .26 - 2 6 11.10 - - Jan 19 5500 .06 .07 95 178 20.10 - - Feb 19 5825 1.29 2.02 10 251 12.60 - - Apr 19 5575 1.01 1.10 1 30 14.10 - -
Feb 19 5850 .52 .51 53 2745 12.00 - - May 19 6200 .17 - 2 22 11.00 - - Jan 19 5525 .07 .07 296 87 19.30 - - Feb 19 5850 1.44 1.49 6 799 12.40 - - Apr 19 5625 1.17 - 1 171 13.70 - -
Feb 19 5875 .43 .46 52 1574 11.80 - - May 19 6225 .15 .17 1 91 11.00 - - Jan 19 5550 .08 .09 23 353 18.60 - - Feb 19 5875 1.59 4.36 146 416 12.30 - - Apr 19 5650 1.25 1.35 4 124 13.50 - -
Feb 19 5900 .35 .34 515 3958 11.70 - - May 19 6300 .10 - 1 - 10.90 - - Jan 19 5600 .12 .10 8 160 17.10 - - Feb 19 5900 1.76 1.79 46 892 12.10 - - Apr 19 5725 1.56 - 85 - 12.90 - -
Feb 19 5925 .29 .28 162 4196 11.60 - - Jun 19 5950 .88 .85 1 106 12.30 - - Jan 19 5625 .14 .15 31 205 16.40 - - Feb 19 5925 1.94 1.99 6 408 12.00 - - Apr 19 5750 1.67 1.75 40 255 12.70 - -
Feb 19 5950 .23 .25 163 2794 11.50 - - Jun 19 6000 .72 .68 4 1486 12.10 - - Jan 19 5650 .17 .14 5 680 15.80 - - Feb 19 5950 2.13 1.92 200 273 11.80 - - Apr 19 5825 2.05 - 85 - 12.20 - -
Feb 19 5975 .18 .18 211 2902 11.50 - - Jun 19 6100 .47 .45 14 711 11.80 - - Jan 19 5675 .21 .23 6 149 15.20 - - Feb 19 5975 2.33 5.20 3 84 11.70 - - Apr 19 5850 2.19 - 40 327 11.90 - -
Feb 19 6000 .15 .13 150 1895 11.40 - - Jun 19 6150 .38 .36 4 2101 11.60 - - Jan 19 5700 .27 .29 36 438 14.70 - - Feb 19 6000 2.54 4.50 101 431 11.60 - - May 19 5000 .32 .65 20 18 18.90 - -
Feb 19 6025 .12 .13 350 1417 11.40 - - Jun 19 6200 .30 .29 50 1803 11.50 - - Jan 19 5725 .34 .33 45 - 14.20 - - Feb 19 6025 2.75 3.38 223 205 11.50 - - May 19 5125 .42 - 2 8 17.80 - -
Feb 19 6050 .09 .14 30 1298 11.50 - - Sep 19 6175 .54 .58 2 50 11.70 - - Jan 19 5750 .42 .35 52 50 13.70 - - Feb 19 6050 2.97 - 73 308 11.30 - - May 19 5200 .50 - 6 27 17.10 - -
Feb 19 6075 .07 .06 131 768 11.50 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Jan 19 5775 .52 .52 30 182 13.30 - - Feb 19 6075 3.20 - 60 78 11.20 - - May 19 5225 .53 - 3 93 16.90 - -
Feb 19 6100 .06 .06 383 2454 11.60 - - Jan 19 5300 .00 .01 130 2144 37.50 - - Jan 19 5800 .65 .62 22 216 12.90 - - Feb 19 6100 3.43 5.38 95 126 11.10 - - May 19 5300 .64 - 12 41 16.40 - -
Feb 19 6125 .05 .12 133 458 11.70 - - Jan 19 5325 .00 .01 100 771 36.50 - - Jan 19 5850 .96 1.08 10 855 12.40 - - Feb 19 6125 3.67 5.12 40 35 10.90 - - May 19 5325 .68 1.50 3 13 16.20 - -
Feb 19 6150 .04 .05 154 724 11.80 - - Jan 19 5375 .01 .02 25 746 34.20 - - Jan 19 5925 1.60 - 50 - 13.50 - - Feb 19 6150 3.91 6.03 72 74 10.80 - - May 19 5350 .73 1.05 1 48 16.00 - -
Feb 19 6175 .03 .06 191 385 12.00 - - Jan 19 5400 .01 .01 60 3611 32.90 - - Jan 19 5950 1.85 1.68 25 29 14.60 - - Feb 19 6250 4.88 6.97 500 24 10.20 - - May 19 5400 .82 - 6 16 15.60 - -
Feb 19 6200 .03 .03 27 1141 12.10 - - Jan 19 5450 .01 .01 60 1085 30.20 - - Jan 19 5575 .16 - 15 - 15.80 - - Feb 19 6275 5.13 - 100 15 10.00 - - May 19 5425 .88 - 8 166 15.50 - -
Feb 19 6250 .02 .03 30 612 12.50 - - Jan 19 5500 .01 .01 90 7425 27.40 - - Jan 19 5600 .19 - 20 - 15.30 - - Mar 19 5175 .23 .20 10 105 18.90 - -
Feb 19 6400 .01 .01 1 3705 13.50 - - Jan 19 5650 .26 - 30 48 14.20 - - Mar 19 5200 .24 .24 62 4926 18.60 - - May 19 5450 .94 - 2 14 15.30 - -
Jan 19 5525 .02 .02 36 1459 26.00 - - May 19 5500 1.06 1.11 6 25 14.90 - -
Mar 19 5675 1.52 .55 1 123 13.60 - - Jan 19 5550 .02 .04 25 1980 24.60 - - Jan 19 5750 .53 .56 24 - 12.50 - - Mar 19 5275 .30 .71 4 90 17.70 - -
Mar 19 5700 1.37 1.54 7 2893 13.40 - - Jan 19 5800 .75 .83 1 3 11.80 - - Mar 19 5300 .33 .29 44 3400 17.40 - - May 19 5525 1.13 - 18 54 14.70 - -
Jan 19 5600 .03 .03 242 4393 22.00 - - May 19 5550 1.20 1.70 2 36 14.60 - -
Mar 19 5725 1.23 1.37 12 1121 13.20 - - Jan 19 5625 .04 .05 410 1599 20.80 - - Jan 19 5875 1.23 - 15 - 11.10 - - Mar 19 5325 .35 .45 6 1157 17.10 - -
Mar 19 5750 1.10 1.15 1 1710 13.00 - - Jan 19 5650 .05 .05 255 3221 19.70 - - Feb 19 4700 .03 .04 217 2034 30.10 - - Mar 19 5375 .41 .97 3 221 16.60 - - May 19 5600 1.36 1.36 19 50 14.20 - -
Mar 19 5775 .97 1.11 1 858 12.80 - - Jan 19 5675 .08 .07 252 714 18.70 - - Feb 19 4850 .04 .05 17 1465 27.30 - - Mar 19 5400 .45 .42 49 7687 16.30 - - May 19 5625 1.45 1.40 7 185 14.10 - -
Mar 19 5800 .86 .88 1621 1935 12.70 - - Jan 19 5700 .11 .09 1493 1706 17.70 - - Feb 19 4900 .05 .05 130 1224 26.40 - - Mar 19 5425 .48 .87 6 153 16.10 - - May 19 5650 1.54 1.49 1 25 13.90 - -
Mar 19 5900 .49 .51 130 2719 12.10 - - Jan 19 5725 .16 .17 615 2493 16.80 - - Feb 19 4950 .06 .06 2 1093 25.50 - - Mar 19 5450 .53 .48 20 338 15.80 - - Jun 19 5200 .66 .80 18 20026 16.70 - -
Mar 19 5925 .42 .39 53 128 12.00 - - Jan 19 5750 .23 .20 710 2459 16.10 - - Feb 19 5000 .06 .06 161 2254 24.60 - - Mar 19 5475 .57 1.21 1 217 15.50 - - Jun 19 5250 .73 .70 4 41 16.30 - -
Mar 19 5975 .31 .28 55 181 11.90 - - Jan 19 5775 .32 .33 191 949 15.50 - - Feb 19 5125 .09 .07 1 534 22.30 - - Mar 19 5500 .62 .57 4 15329 15.30 - - Jun 19 5275 .78 - 1 24 16.10 - -
Mar 19 6000 .26 .32 4 8906 11.80 - - Jan 19 5800 .45 .47 816 1686 15.00 - - Feb 19 5175 .10 .09 51 687 21.40 - - Mar 19 5525 .68 1.97 1 406 15.00 - - Jun 19 5300 .82 .95 39 2405 16.00 - -
Mar 19 6075 .15 .16 20 2068 11.70 - - Jan 19 5875 1.03 2.55 37 285 14.30 - - Feb 19 5250 .12 .12 43 1082 20.10 - - Mar 19 5625 .95 .96 6 392 14.10 - - Jun 19 5400 1.03 1.06 27 3452 15.30 - -
Mar 19 6100 .13 .11 50 2485 11.70 - - Jan 19 5900 1.27 1.35 67 1453 14.40 - - Feb 19 5275 .13 .13 192 933 19.70 - - Mar 19 5650 1.03 1.12 20 951 13.90 - - Jun 19 5425 1.09 - 6 25 15.20 - -
Mar 19 6125 .11 .11 50 1119 11.70 - - Jan 19 5925 1.51 3.53 61 667 14.70 - - Feb 19 5300 .14 .13 40 1236 19.20 - - Mar 19 5700 1.23 1.11 2 10323 13.50 - - Jun 19 5450 1.15 1.66 2 18 15.00 - -
Mar 19 6200 .07 .10 1 1963 11.80 - - Jan 19 5975 2.00 .65 2 500 15.80 - - Feb 19 5350 .17 .16 150 1278 18.40 - - Mar 19 5775 1.58 2.00 50 1040 13.00 - -
Mar 19 6275 .04 .05 4 131 12.00 - - Jan 19 6000 2.25 1.94 41 2260 16.70 - - Feb 19 5375 .18 .21 16 337 18.00 - - Mar 19 5800 1.71 2.84 10 8726 12.80 - - Jun 19 5525 1.36 - 1 8 14.60 - -
Apr 19 5825 1.03 - 6057 4 13.20 - - Jan 19 6075 3.00 2.88 112 3483 20.20 - - Feb 19 5475 .27 .27 113 3901 16.50 - - Mar 19 5950 2.70 2.78 7 164 12.00 - - Jun 19 5625 1.70 1.72 1 17 14.00 - -
Apr 19 6000 .43 .41 35 211 12.20 - - Jan 19 6100 3.25 3.25 50 581 21.60 - - Feb 19 5500 .30 .30 67 3272 16.20 - - Mar 19 5975 2.89 2.65 3 111 11.90 - - Jun 19 5650 1.79 2.32 2 499 13.80 - -
Apr 19 6075 .28 .24 1 36 11.90 - - Jan 19 6125 3.50 - 40 284 23.00 - - Feb 19 5525 .34 .33 16 638 15.80 - - Mar 19 6100 3.95 3.27 12 8405 11.50 - - Jun 19 5700 1.99 2.05 7 3004 13.50 - -
Apr 19 6100 .24 .10 100 148 11.80 - - Jan 19 6150 3.75 3.70 62 128 24.40 - - Feb 19 5550 .37 .36 782 2655 15.50 - - Apr 19 5000 .22 .21 62 74 19.60 - - Jun 19 6550 8.43 - 80 - 9.70 - -
Apr 19 6175 .15 .15 2 28 11.70 - - Jan 19 6175 4.00 5.25 70 606 25.80 - - Feb 19 5575 .42 .42 623 804 15.20 - - Apr 19 5150 .32 .31 30 44 18.10 - - Dec 19 3000 .05 .05 20 80 29.50 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR MONDAY, JANUARY 14, 2019
INDUSTRIALS 2308, 2305, 2313, 2317, 2308, 2305, 2314, 2308
(1,666,799), ARQ Grp 194, 194, 192, 193.5, 191.5,
493, 493 (3,823,244), Brambles 1062, 1062, 1056.5,
1060, 1055, 1048, 1050, 1047, 1046, 1048, 1045.5,
835, 833, 836, 836 (1,135,731), Cochlear 18499, 18500,
18327, 18437, 18522, 18500, 18450, 18435, 18471,
698, 697, 699, 698.5, 697, 700, 699, 701, 699, 702, 701
(1,243,848), DuluxGroup 658, 657, 666, 664, 669, 662,
192.5, 191, 191.5, 191, 191, 191.5, 191, 191.5, 191, 1046.5, 1049, 1046.5, 1049, 1050, 1048, 1049, 1046, 18488, 18437, 18445, 18502, 18489, 18462, 18467, 660, 661, 659, 660.5, 660, 660.5, 661, 659, 659.5,
A Abacus Prop Grp stp 332, 332, 336, 334, 336.5, 335.5, 190.5, 191, 190, 190.5, 190, 187, 190, 189.5, 187.5,
188, 190, 189.5, 188.5, 189.5, 189, 189.5, 189, 190,
1049, 1045.5, 1047, 1044, 1045, 1048, 1046, 1048,
1046.5, 1043, 1044, 1046, 1043.5, 1043, 1047, 1045,
18504, 18524, 18457, 18477, 18426, 18464, 18400,
18414, 18363, 18373.5, 18323, 18338, 18369,
657.5, 659.5, 658, 659.5, 657.5, 659, 657.5, 657, 658.5,
658, 656, 658, 656.5, 657, 659.5, 657, 657.5, 655, 657,
337, 338, 335.5, 335, 333, 334, 333, 334, 333, 334,
333, 334, 332.5, 332, 333, 334, 334, 333, 334, 333, 189.5, 190, 190.5, 190.5 (127,579), Asaleo Care 90, 90, 1047, 1046.5, 1044, 1044.5, 1046.5, 1045, 1050, 1049, 18352.5, 18301, 18296, 18320, 18310, 18269, 18266, 655, 656, 657.5, 657, 657.5, 656, 657, 659, 658, 656,
333.5, 333, 333.5, 332, 333, 332, 333, 332, 333, 332, 92, 91.5, 90, 90.5, 90, 88.5, 89, 89.2, 89, 89.2, 89, 89.2, 1051.5, 1050, 1054, 1051 (1,659,384), Bravura Solution 18346, 18325, 18364, 18376, 18331.5, 18340, 18370, 658 (984,087).
333, 332, 332 (601,132), Accent Grp 124, 124.5, 121.2, 89, 89.2, 88.5, 88, 88.7, 88.5, 89, 88.5, 89, 88, 88.5, 429, 430, 417, 419, 423, 418, 423, 418, 413, 415.5, 18351, 18396, 18382.5, 18430, 18417, 18468, 18468
122, 123.2, 122.7, 123.2, 122.5, 122.7, 123.5, 122.7, 88.2, 88, 88.2, 88.5, 88.2, 88.5, 88.2, 89, 88.5, 89, 88.5,
89, 88, 89, 89 (413,692), ASX 6241, 6225, 6259, 6266,
413, 415, 416, 414, 415, 417, 415.5, 419.5, 417, 423,
422, 418, 418.5, 420.5, 419, 420, 419, 420.5, 420,
(66,114), Coles Grp 1153, 1150, 1157, 1156, 1164,
1163, 1158, 1157, 1164, 1161, 1165, 1163, 1173, 1168,
E Eclipx Grp 246, 246, 242, 242.5, 245, 243, 241.5, 242,
123.2, 123, 122, 122.5, 123, 122.5, 123.2, 123, 122.5, 240.5, 241, 239.5, 240, 239, 239.5, 240, 240.5, 239.5,
123, 122, 122.5, 123, 122.5, 123, 122.5, 123, 122.5, 6251, 6254, 6261, 6261.5, 6254, 6258, 6242, 6244, 420.5, 419.5, 420.5, 420, 420.5, 420, 420.5, 420, 420.5, 1172, 1168.5, 1170, 1177, 1173, 1177, 1175, 1179, 240.5, 239.5, 240, 239, 240, 241, 240.5, 239.5, 240,
123, 122.2, 122, 122.5, 122, 122.5, 122, 122.5, 122, 6259, 6253, 6240, 6242, 6254, 6242, 6253, 6250, 6238, 420, 420.5, 420, 421, 420, 421, 421 (857,897), Breville 1177, 1179, 1175, 1179, 1177.5, 1177, 1179, 1177, 239.5, 240, 239, 240, 238.5, 239, 238, 238.5, 238.5,
122.5, 122, 122.5, 122, 122.5, 122, 122.5, 121, 121 6244, 6217, 6215, 6237, 6236, 6224, 6227, 6218, 6222, Grp 1052, 1061, 1044, 1053, 1060, 1055, 1050, 1053, 1179, 1177, 1180, 1177, 1178, 1180, 1179, 1185, 1183, 239.5, 240, 239.5, 239.5, 239, 239.5, 241, 239, 240
(1,484,058), Adelaide Brighton 435, 434, 444, 445, 441, 6212, 6219.5, 6220, 6209, 6215, 6213, 6219, 6216, 1047, 1046, 1051, 1049, 1051, 1050.5, 1053, 1052, 1179.5, 1181, 1189, 1189 (2,914,418), Collins Foods (790,722), Elders 710, 705, 715, 714.5, 721, 717, 709,
443, 442, 444, 442, 444, 443.5, 444, 445, 443, 444, 6222, 6221, 6204, 6209, 6230, 6224, 6235, 6224, 6239, 1049, 1052, 1051, 1045, 1051, 1050, 1052, 1050, 1052, 603, 603, 609, 608, 618, 612, 611, 613, 611.5, 609, 714, 710, 708, 712, 711, 708, 709, 707, 709.5, 707,
442, 443, 441, 441.5, 440.5, 442, 439, 440, 442, 441, 6231 (174,723), Atlas Arteria stp 629, 629, 640, 641, 638, 1050, 1051, 1049, 1050, 1046, 1045, 1050, 1047, 1052, 610, 611.5, 609, 610.5, 609.5, 609, 611.5, 610.5, 609, 708.5, 706, 699.5, 698, 700.5, 699, 700, 699, 702.5,
440, 441, 440, 441, 440, 441, 439, 440, 438, 439, 441, 640, 633, 634, 638, 636, 638, 635.5, 639, 639.5, 637, 1051, 1047, 1050.5, 1048, 1053.5, 1053, 1050, 1049, 610.5, 610, 610.5, 610, 610.5, 610, 609, 610.5, 609, 703, 698.5, 701.5, 701, 697.5, 698, 701.5, 700, 702,
439.5, 440, 439.5, 441, 440, 441, 438, 439 (3,125,950), 639, 637, 641, 638, 640, 638, 639, 638.5, 637.5, 638.5, 1053, 1050 (128,650), Brickworks 1664, 1662, 1668, 610.5, 608.5, 608, 610, 608.5, 611, 610.5, 609, 610.5, 701.5, 699, 701, 698.5, 700, 701, 698.5, 702, 699
Afterpay Touch 1336, 1331, 1363, 1360, 1350, 1348, 638, 637.5, 639, 638, 635, 636, 639, 641, 640, 637, 1664, 1670, 1662, 1666, 1661, 1663, 1666, 1665, 1660, 608, 611, 608 (187,881), C’wlth Bank of Aust 7193, 7168, (401,223), Emeco 226, 226, 234, 230.5, 234, 233, 231,
1359, 1357, 1341, 1342, 1330, 1331, 1320, 1322, 1331, 639, 637, 639, 637, 638, 637, 639, 638 (1,422,425), 1665, 1663, 1656, 1650, 1652, 1645, 1645.5, 1643, 7210, 7216, 7181, 7198, 7162.5, 7165, 7174, 7176, 234, 233, 235, 234, 232, 232.5, 233, 234, 232, 232.5,
1322, 1327, 1329, 1323, 1317, 1326, 1316, 1321, 1312, Auckland Intl Airport 684, 680, 685, 684, 683, 682, 683, 1639, 1640, 1635, 1633, 1637, 1640, 1637, 1641, 1637, 7160, 7161, 7188, 7195, 7182, 7176.5, 7200, 7197, 235, 233, 235, 233, 235, 233, 235, 234, 236, 233, 235,
1306, 1315, 1314, 1300, 1303, 1292, 1300, 1294, 1299, 685, 683, 683, 683, 682, 683, 683, 684, 685, 683, 684, 1634, 1636, 1632, 1634.5, 1631, 1632, 1629, 1628, 7218, 7216, 7226.5, 7228, 7215, 7217, 7187, 7192, 233.5, 234, 232, 235, 233, 235, 233.5, 234, 235, 233,
1287, 1286, 1300, 1296, 1304, 1313, 1312, 1305, 1309, 685, 687, 684, 686, 685, 686, 684, 688, 685, 688, 686, 1631, 1628, 1630.5, 1627, 1631, 1630 (183,069), BWP 7178, 7183, 7173, 7184, 7169, 7175, 7188, 7183, 7191, 235, 233, 235, 233, 236, 234 (1,078,108), EML Payments
1314, 1307, 1312, 1311, 1305, 1305 (929,159), AGL 688.5, 689, 686, 685, 687, 686, 689, 682, 682 (79,131), Tr unt 366, 366, 370, 369, 369.5, 369, 373, 371, 372.5, 7179, 7186, 7178, 7197, 7181, 7198, 7185, 7192, 147.5, 149, 149.2, 149.5, 149.2, 149.5, 149.2, 149.5,
Energy 2126, 2130, 2119, 2127, 2135, 2128, 2130, Aurizon Hldgs 439, 439, 441, 439, 441, 439, 441, 440, 371, 371.5, 372, 371, 370, 371, 369, 370, 368.5, 370, 7185.5, 6937.4, 7201, 7191, 7193 (2,511,661), nyr3qut 149.2, 149.5, 149.2, 149.5, 149.2, 149, 149.2, 149, 148,
2121.5, 2121, 2125, 2121, 2126, 2125, 2118, 2125, 442, 441, 442, 441, 443, 442, 444, 442, 443, 442, 443, 368.5, 369, 370, 369, 370, 369, 370, 368, 369, 368, 9769.9, 9750.1, 9750, 9770, 9767, 9761, 9767, 9770, 149, 148, 146.5, 145.5, 148.5, 148, 147.5, 146.5, 145,
2131, 2128, 2117, 2122, 2116, 2114, 2119, 2121, 2116, 441, 442, 440, 441.5, 440, 441, 439, 441, 439, 440, 368.5, 367, 368, 367, 368, 366, 367, 369, 367 9769.9, 9762, 9769.9, 9770, 9792.9, 9767.1, 9770, 147.5, 149, 147, 149, 148.5, 149 (54,701), ERM Power
2115, 2119, 2121, 2117.5, 2117, 2123, 2121, 2118, 438.5, 439, 441, 440, 441, 440.7 (3,934,353), AusNet (872,520), BWX 138, 137, 139, 138, 138.5, 139.2, 137.7, 9788, 9770.1, 9775, 9771, 9770, 9769.9, 9770, 9775, 161.5, 161.5, 160.5, 160.5, 162, 161.2, 161.5, 161.2,
2125, 2121, 2126, 2121, 2127, 2125, 2122, 2128, 2123, Services 160, 159.2, 161, 160.7, 160, 160.5, 160, 160.5, 136, 138, 136, 138, 137.7, 139, 138.7, 139.5, 139, 9786, 9787.9, 9770, 9775, 9770, 9764, 9754.3, 9770, 161.5, 161, 161.5, 161, 160.5, 162, 161.2, 161, 162,
2128, 2123, 2125, 2119, 2120 (1,089,905), ALS 700, 161, 160.5, 161.5, 161, 161.5, 160.5, 161.5, 160.5, 139.5, 139.2, 139, 139.2, 138.2, 139, 136.5, 139, 138.5, 9760.1, 9770, 9775, 9770 (12,585), nyr3qut 10700, 161.5, 164, 162.5, 163, 163.2, 163.7, 163, 162.7, 163.5,
700, 710, 706, 709, 705, 701, 703, 701, 703, 700, 703, 161.5, 160.5, 161.5, 160.5, 161.2, 160.5, 161, 160.5, 137.7, 139, 138.7, 139.5, 138.7, 139.2, 138.5, 139.2, 10686, 10685, 10700, 10686, 10699, 10699.3, 10700, 163, 162.5, 162.7, 163, 162.7, 163, 162.7, 163, 162.7,
706, 702, 701, 702.5, 701, 702, 701, 699, 699.5, 696, 161.5, 161, 160.5, 161, 160.5, 161, 160.5, 161, 160.5, 138.5, 138.7, 139.7, 140, 139.5, 140, 139.5, 139.7, 10705, 10715, 10703, 10700, 10699.3, 10695 (4,852), 163.5, 162, 163, 162.5 (97,002), Estia Health 220, 219.5,
697, 696, 695.5, 697, 695, 698, 698.5, 695.5, 695, 697, 161, 160.7, 160, 160.7, 161.2, 161, 161.2, 161, 161.2, 138.7, 139 (770,031). nyr3qut 10202, 10235, 10249, 10250, 10240, 10241, 223, 224, 224.5, 222.5, 225, 224, 226, 224, 226, 225.5,
693, 694, 691, 692, 694, 691, 693, 692, 694, 692, 160.7, 161, 160.5, 160.5 (1,922,734), Aust Agricult Co 10240, 10212, 10210, 10250, 10215.1, 10215, 225, 225.5, 225, 224, 225, 224.5, 227, 225, 226, 225.5,
695.5, 694, 696, 694, 698, 696 (686,372), Altium 2330, 110.5, 110.5, 109.5, 110, 109.5, 110, 109.7, 110, 109.7,
110, 109.7, 110, 109.7, 110, 109.7, 110, 109.7, 110,
C Cardno 98, 98.5, 98, 97.5, 96, 96.5, 95 (28,245), 10249.9, 10250, 10228.1, 10228, 10248 (8,272),
nyr3qut 9940, 9926, 9922, 9938, 9922, 9921, 9938,
224.5, 224, 224.5, 224, 224.5, 224, 225, 225.5, 224.5,
224, 225, 224, 225, 224, 225, 224.5, 225.5, 224, 226,
2345, 2323, 2346, 2321, 2336, 2323, 2346, 2327, 2334, Carsales.com 1160, 1151.5, 1169, 1161, 1170, 1166,
2322, 2327, 2318, 2322, 2331, 2322, 2329, 2324, 2340, 109.7, 110, 109.7, 110.5, 110, 109.5, 110, 109.7, 109.5, 1156, 1152, 1154, 1150.5, 1148, 1152, 1151, 1157, 9935, 9939, 9935, 9933 (2,507), nyr3qut 10085, 224, 225 (594,031).
2336, 2323, 2335, 2324, 2325, 2314, 2312, 2321, 2320, 109.7, 109.5, 110.5, 109.7, 110.5, 110, 109.7, 110, 1156, 1165, 1160, 1161, 1152.5, 1153, 1148, 1151, 10088.9, 10089, 10070.1, 10070, 10075, 10079.9,
2317, 2319, 2310, 2311, 2317, 2315, 2308, 2310, 2320, 109.7, 110, 109.7, 110, 109.7, 110.5, 110 (398,616),
Aust Pharmaceutical 137, 137, 140.5, 139.5, 139, 140.5,
1148.5, 1154.5, 1146.5, 1147, 1141, 1145, 1144, 1141, 10080, 10060, 10056, 10070.1, 10075, 10079,
10079.9, 10080, 10089, 10089.9, 10080.1, 10089,
F Fisher & Paykel Hlth 1298, 1298, 1284.5, 1291.5, 1300,
2315, 2325.5, 2322, 2329, 2334, 2327, 2338, 2340, 1142, 1145, 1143, 1148, 1147, 1151, 1148, 1148.5, 1297, 1292, 1293, 1296, 1292, 1294, 1293, 1295, 1299,
2333, 2345, 2333, 2339 (271,869), AMA Grp 88.5, 88, 139.7, 139.5, 140.5, 139.5, 140.5, 139.5, 140.2, 141, 1151.5, 1151, 1148, 1152, 1147, 1150 (584,030), Cedar 10089.9, 10090, 10089, 10080.1, 10089.9, 10085, 1303, 1300, 1303, 1299, 1305, 1304, 1308, 1307, 1302,
87.5, 87, 88, 87.5, 88, 88.5, 89, 89.5, 89, 88.5, 88, 88.5, 139.7, 140.5, 139.2, 139.5, 140.2, 140, 139, 139.2, Woods Prop 465, 465, 458, 458, 459, 460, 459, 459, 459, 10080.1, 10080, 10089.8, 10080, 10089.4, 10089.9, 1304, 1306, 1307, 1304, 1306, 1305, 1304, 1304.5,
89, 88, 87, 87.5, 87, 86.5, 86, 87, 86, 86.5, 87, 87.5, 88, 140.5, 140, 139.2, 139.5, 140, 139.5, 140, 139, 140, 461, 459, 459, 460, 464, 463, 462, 465, 464, 465, 464, 10090 (10,370), Computershare 1722, 1712, 1738, 1731, 1309, 1304, 1308, 1301.5, 1308, 1305, 1306, 1311,
87, 88, 87, 88.5, 89, 87, 89, 88, 88.5, 87.5, 89.5, 87.5, 139.2, 139.7, 139.5, 140, 139.5, 140, 139.5, 140, 139.5, 465, 464, 465, 464, 465, 466, 465.5, 466, 465.5, 487, 1741, 1744, 1737, 1740, 1730, 1741, 1733, 1741, 1736, 1308, 1305, 1307, 1302, 1303 (286,985), Fletcher Bld
89 (289,118), Amaysim Au 100, 100, 103, 102, 101.5, 141, 140, 140.5 (795,095), Austal 192.5, 192.5, 195, 468, 469, 468, 468.5, 467, 468 (48,429), Centuria Ind 1740, 1743, 1741, 1747, 1746, 1740, 1744, 1735, 1733, 473, 473, 467, 470, 472, 470.5, 471, 472, 470.5, 470,
103, 102.5, 102, 102.5, 102, 102.5, 102.5, 101.5, 102, 194.5, 195.5, 195, 194, 196, 196.5, 195.5, 195.5, 196.5, REIT ord unt 275, 275, 274, 273, 274.5, 273, 274, 274, 1738, 1736, 1740, 1739.5, 1736, 1738, 1733, 1737, 473, 473.5, 471.5, 472.5, 471.5, 472, 471, 472, 469.5,
101.7, 102, 101.5, 102, 101.7, 101.5, 102, 101.5, 102, 196, 196.5, 196, 196.5, 196, 196.5, 196, 196.5, 196.5, 273, 274, 275, 274, 275, 274.5, 275, 275, 274.5, 274, 1733, 1736, 1735.5, 1733, 1734, 1738, 1737, 1740, 471, 471.5, 470.5, 472, 470.5, 471, 473, 472, 473, 472,
102, 101.5, 102, 101.5, 102, 100.5, 101, 101.5, 101, 196, 196.2, 195, 195.5, 195.2, 196, 195, 195.2, 195.5, 275, 274.5, 273, 273, 274, 273.5, 274, 273.5, 274, 1737, 1739.5, 1736, 1739.5, 1740, 1737, 1736, 1742, 473, 472.5, 471, 473, 472, 473, 474, 472, 473, 472,
100.5, 100.7, 100, 100.5, 100, 100 (47,234), Amcor 195, 195.2, 195, 195.5, 194.5, 194.5 (307,682), 273.5, 274, 273.5, 274, 273.5, 274, 273.5, 274, 274 1740 (779,762), Corporate Travel 2275, 2242, 2296, 473, 470, 471 (372,766), FlexiGroup 130.5, 130.5, 131.5,
1344, 1343, 1347, 1350, 1338, 1340, 1335, 1337, 1334, Automotive Hldgs 148.5, 149, 146.5, 147.2, 146.5, 146, (451,527), Centuria Metropol ord unt 235, 235, 236, 2275, 2286, 2268, 2283, 2282, 2264, 2267, 2278, 2271, 130.5, 130.7, 130.5, 131, 130.5, 130, 130.2, 130, 130.2,
1336, 1334, 1333, 1336, 1334, 1339, 1338, 1336, 1337, 146.2, 146, 145.2, 146, 145.5, 146, 146.2, 145.5, 145, 235.5, 235.5, 235, 235.5, 236, 235, 236, 235, 236, 235, 2278, 2274, 2282, 2281, 2273, 2270, 2278.5, 2273, 130, 129, 127.7, 128.2, 128, 129, 128.5, 129.2, 128.2,
1334, 1337, 1334, 1336, 1333, 1337, 1334, 1337, 1334, 144, 144.2, 145, 144, 144.5, 144, 143, 145, 144, 143.5, 236, 235, 235, 235, 234, 235, 235, 234, 235, 234, 235, 2264, 2275, 2260, 2263, 2252, 2251, 2258, 2252, 2255, 128, 129, 128.2, 128, 127.5, 126, 126.5, 127.5, 127,
1335, 1337, 1336, 1339, 1337, 1339, 1337, 1337.5, 144, 143.5, 143.7, 144.5, 144, 143.5, 144, 142.5, 141.5, 234, 235, 235, 234, 235, 234, 235, 234.5, 235, 234, 2251, 2256, 2251, 2258, 2257, 2249, 2245, 2252, 2245, 127.5, 127.7, 129, 128, 127.5, 128, 129, 128, 128.5,
1339, 1335, 1338, 1335, 1335.5, 1340, 1340 142, 143, 144.5, 143.5, 143, 144, 143, 143.7, 142.5, 235, 234, 235, 234, 234 (151,719), Challenger 934, 925, 2254, 2247, 2252, 2259, 2256, 2270, 2274, 2266, 2268, 127.5, 129, 128.5 (528,443), Flight Centre Travel 4380,
(2,563,535), AMP 253, 255, 252, 254.5, 252, 251, 253.5, 142.5 (1,066,775), Aventus Grp stp 210, 211, 212, 210, 937, 940, 930, 930.5, 935, 934, 936, 935, 928, 930, 2280, 2276 (123,162), Costa Grp 475, 470, 481.5, 480, 4395, 4369, 4385, 4413, 4405, 4370, 4371, 4351, 4348,
252, 253.5, 252, 253.5, 252.5, 254, 252.5, 254, 253, 212, 210, 212, 211, 212, 211, 212, 211, 212, 211, 212, 926, 930, 928.5, 930, 931, 928, 929, 926, 928, 923, 485, 483, 479.5, 479, 486, 482, 487, 485, 481, 485, 4366, 4358, 4372, 4368, 4386.5, 4399, 4380, 4391,
254, 253, 254, 252.5, 253, 252, 253, 252, 253, 252, 211, 212, 211, 212, 211, 212, 211, 212, 211, 211.5, 925, 922, 923.5, 926, 925, 923.5, 924.5, 921, 926, 925, 482.5, 485.5, 485, 482, 486, 483, 485.5, 482, 482.5, 4370, 4363, 4378, 4379, 4345, 4352, 4311, 4309, 4322,
252.5, 254, 253, 252, 253.5, 252.5, 253.5, 253, 252, 212, 211, 211.5, 212, 210, 211.5, 211 (452,837), Aveo 922, 926.5, 924, 926.5, 927.5, 924, 925, 923.5, 926, 485, 484, 482.5, 484, 481.5, 482, 479, 480, 482, 481.5, 4325, 4297, 4309, 4292, 4294, 4305, 4285, 4275, 4298,
253, 252, 253, 252.5, 253, 252, 254, 253 (5,105,496), Grp stp 155, 154.5, 155.5, 155.7, 156.5, 156.2, 156.5, 925, 930, 926, 929, 926 (1,784,093), lpyr3qut 10215, 489, 487, 492, 490.5, 485, 488, 483.5, 484, 488, 483, 4286, 4310, 4319, 4309, 4311, 4325, 4319, 4341, 4343,
nyr3qut 10345, 10339, 10340, 10339, 10320, 10340, 157, 156.5, 156.2, 156.5, 156, 156.5, 156, 157, 156.5, 10207, 10206, 10200, 10190, 10195, 10200 (1,211), 488, 485 (7,510,557), Credit Corp Grp 2036, 2036, 2005, 4307, 4314, 4328, 4324 (261,092), Freedom Food 491,
10321, 10338, 10340, 10321 (1,008), Ansell 2261, 2251, 157.5, 157.7, 157.7, 157.2, 157.5, 157.2, 157.5, 157, nyr3qut 10464, 10450, 10420, 10416, 10449, 10450, 2032, 2023, 2027, 2013, 2020, 2013, 2015, 2006.5, 496, 489, 490, 494, 492, 493.5, 493, 490, 492, 491,
2273, 2272, 2260, 2262, 2240, 2245, 2236, 2241, 2247, 156.5, 156, 156.2, 155.7, 156.5, 156.7, 157, 156.5, 157, 10441, 10455 (1,967), Charter Hall Edu Tr unt 300, 300, 2008, 2017, 2016, 2010, 2012, 2005.5, 2013, 2005, 493, 492, 490, 491, 489, 496, 492, 495, 494, 493, 494,
2241, 2252, 2249, 2237, 2239, 2249, 2255, 2250, 2261, 156, 156.5, 156, 156.5, 156, 156.7, 155.5, 155.5 299, 300, 300, 299, 299.5, 300, 299, 300, 300, 299, 2007, 2001, 2009, 2005, 2012, 2006, 2009, 2002, 1994, 493, 495, 494, 495, 494, 496, 495, 494, 495, 494, 495,
2262, 2256.5, 2261, 2251, 2248, 2256, 2260, 2252, (1,305,730). 300, 299, 300, 299, 299.5, 300, 299, 299.5, 300, 299, 1998, 1989, 1985, 1990, 1987, 1983, 1983.5, 1980, 494, 495, 494, 495, 494, 497, 496, 494, 493, 500, 500
2258, 2246, 2250, 2242, 2243, 2249, 2246, 2241, 2243, 300, 299, 300, 299, 300, 299.5, 300, 299, 300, 299, 1981, 1989, 1986, 1992, 1986, 1985.5, 1992, 1989, (53,704).
2252, 2244, 2245, 2249, 2247, 2251, 2250.5, 2248, B Bank of Qld 1025, 1012, 1028, 1035, 1030, 1027, 299.5, 300, 299, 300, 299.5, 300, 299.5, 300, 299, 300 1986, 1997, 1993 (72,468), Cromwell Prop stp 99.5, 99.5,
2247, 2252, 2252 (365,515), ANZ Banking Grp 2512, 1028, 1031, 1029, 1030, 1036, 1034, 1037, 1033, 1035, (58,884), Charter Hall Grp forus 749, 750, 747, 751, 98.7, 99.2, 99.5, 100, 99.5, 100, 99.5, 100, 99.5, 100,
99.5, 100, 99.5, 100, 99.5, 100, 100.5, 100, 100.2, 101,
G G8 Education 276, 275, 279, 280, 278, 277, 278,
2511, 2523, 2518, 2555, 2538, 2548, 2547, 2541, 2547, 1038, 1034, 1035, 1029, 1030, 1027, 1029, 1026, 1027, 755.5, 755, 759, 758, 756, 759, 757, 753, 756, 755, 278.5, 276, 278, 277, 278.5, 277, 279, 278, 277, 278,
2538, 2543, 2550, 2543, 2550, 2549, 2543, 2546, 2553, 1028, 1025, 1030, 1030.5, 1028, 1030, 1028, 1031, 756, 755, 756, 755, 756, 755, 757, 756, 756.5, 757, 100.5, 101, 100.5, 101, 100.5, 101, 100.5, 101, 100.2, 276, 277, 275.5, 276, 274.5, 275.5, 277, 276, 277, 275,
2548.5, 2552, 2544, 2546, 2535, 2536, 2539, 2534, 1032, 1028, 1029, 1026, 1028, 1026, 1027, 1025, 1029, 755, 756.5, 754, 755, 751.5, 752, 751, 752, 751.5, 749, 100.5, 100, 100.2, 100.5, 100.2, 100.5, 100, 100 274, 276, 275, 277, 276, 277.5, 277, 276, 276.5, 277.5,
2538, 2535, 2535.5, 2542, 2543, 2538, 2536, 2540, 1025 (1,047,485), nyr3qut 10071, 10072, 10071, 10062, 751, 749, 750, 749, 750, 749, 750.5, 750 (1,132,711), (2,792,687), Crown Resorts 1215, 1209, 1216, 1214, 276.5, 278, 277, 278, 277, 278 (1,100,598), GDI Prop Grp
2534.5, 2539, 2536, 2539, 2537, 2542, 2541, 2538, 10060, 10072, 10085, 10099, 10061 (2,347), Bapcor Charter Hall Retail unt 460, 460, 458, 459.5, 461, 460, 1217, 1215.5, 1212, 1214, 1211, 1211.5, 1209, 1210, stp 134, 134, 133, 133.5, 135, 134, 133.5, 134, 134,
2535, 2541, 2537 (3,761,901), nyr6qut 10342, 10337, 593, 593, 596, 593, 592, 590.5, 592, 591, 592, 590.5, 464, 463, 462, 463, 461, 460, 459, 461, 461.5, 460, 1209, 1211, 1208, 1210, 1208, 1209, 1205, 1207, 1204, 133.5, 134, 133.5, 134, 133.5, 133.7, 134, 133.5, 134,
10368, 10368.9, 10370, 10360, 10363, 10360, 10341, 592, 591, 593, 592.5, 594, 592, 594, 592, 593, 591, 462, 460.5, 462, 460.5, 462, 460.5, 462, 461, 462, 461, 1205, 1203, 1203.5, 1201, 1202.5, 1201, 1202, 1200, 134, 135, 134.2, 133.5, 133.7, 133.5, 133.7, 133, 133.2,
10340, 10345, 10370, 10372, 10389, 10370 (4,763), 592, 594, 592.5, 594, 593.5, 594, 592, 593, 591, 592.5, 462, 460.5, 462, 460, 459, 460, 458.5, 459, 458, 458.5, 1200.5, 1199, 1200, 1199, 1200, 1198, 1199, 1198, 133.5, 133.2, 132.7, 133, 133.5, 133.2, 133.2, 133.5,
nyr6qut 10190, 10188, 10189, 10170, 10180, 10170, 591, 593, 591, 592, 591, 593, 590, 592, 589, 590 457, 454.5, 456, 454, 455, 453, 455 (704,645), Chorus 1199, 1198, 1199, 1196, 1201, 1201 (572,338), CSL 133, 133.5, 133.2, 133, 132.5, 133.5, 133.5 (706,161),
10161, 10162, 10161, 10160, 10170, 10180, 10170, (853,400), Bega Cheese 485, 485, 490, 493, 492, 489.5, 454, 471, 451, 453, 452, 451, 452, 451.5, 453, 454, 19550, 19401, 19585, 19570, 19419, 19411, 19455, Genworth Mortg Ins 215, 214, 217, 218, 218, 219, 218,
10180, 10170, 10184 (8,569), nyr6qut 10236, 10235, 489, 486, 485, 489, 484, 487, 491, 488, 492, 490, 455, 454, 453.5, 454, 453.5, 455, 454, 454, 453, 454, 19402, 19456, 19420, 19489, 19452, 19513, 19488, 221, 220.5, 221, 220, 221, 219, 220.5, 220, 219, 220,
10230, 10231, 10230, 10235, 10230 (1,808), nyr3qut 494.5, 491.5, 490, 492, 490, 489.5, 491.5, 490, 492, 453, 454, 453, 455, 454, 455, 453, 454, 455, 454, 455, 19444, 19477, 19442, 19507, 19449, 19475, 19413, 218.5, 218, 220, 218, 220, 219, 220, 218, 220, 219,
10470, 10489, 10492, 10476.1, 10480, 10496.9, 491, 493.5, 492.5, 490, 489.5, 492, 491, 490, 491.5, 454, 455, 454, 455.5, 454, 455, 454, 455, 454, 454 19452, 19396, 19402, 19340, 19330.5, 19363, 19362, 220, 219, 220, 219, 220, 219, 220, 219, 220, 219, 221,
10497, 10486, 10485, 10495, 10497, 10486, 10485, 490, 491, 490, 493, 491, 493, 491, 499, 498, 500, 497, (179,037), Charter Hall Long W stp 429, 427, 431, 430, 19308, 19326, 19302, 19329, 19274, 19289, 19246, 221 (352,879), Goodman Grp stp 1137, 1137, 1144,
10482, 10473, 10482, 10473 (1,874), nyr3qut 10065.1, 499 (635,856), Bellamys Aust 730, 732, 722, 725, 718, 429, 431, 429.5, 428, 430, 428, 430, 429, 430, 429, 19243, 19297, 19252, 19289, 19294, 19257, 19267, 1141, 1148, 1142, 1149, 1145, 1146, 1143.5, 1145,
10065, 10113.9, 10114, 10113.9, 10114, 10115, 722, 713, 716, 714, 715, 716, 714, 717, 715, 720.5, 430, 429, 430, 429, 430, 429.5, 430.5, 431, 430.5, 432, 19295, 19266, 19328, 19316, 19400, 19396, 19461, 1143, 1146, 1143, 1147, 1145, 1148, 1144, 1148, 1144,
10130, 10135.9, 10136, 10139, 10145, 10149.9, 715, 719, 718.5, 714, 717.5, 716, 714, 719.5, 718, 722, 432.5, 431, 430, 431, 430.5, 431, 431.5, 430, 431, 430, 19438 (393,719), CSR 281, 283, 280, 280.5, 283, 281, 1148, 1147, 1144, 1146, 1138, 1142, 1137, 1138, 1131,
10140, 10120, 10140, 10139.9, 10140, 10120, 10081.1 723.5, 719, 721, 719, 716, 714, 718, 716, 723.5, 723, 430.5, 430, 432, 432 (398,686), Cimic Grp 4459, 4446, 282, 281, 282, 280, 281, 279, 280, 279, 281, 280, 279, 1133, 1130, 1134, 1129, 1130.5, 1127, 1129, 1126,
(2,950), APA Grp stp 910, 910, 915, 917, 914, 915, 910, 728, 724, 727, 726.5, 723, 720, 725, 720, 724 4491, 4497, 4468, 4470, 4448, 4449, 4462, 4471, 4458, 281, 280, 277, 278, 275, 276, 277.5, 276, 278.5, 277, 1128, 1126, 1129, 1127.5, 1132, 1129.5, 1131
916, 913, 913.5, 917, 918, 915, 917, 914, 916, 915, (1,184,027), Bendigo&Adelaide Bk 1089, 1088, 1094, 4464, 4476, 4476.5, 4462, 4467, 4442, 4448, 4459, 275.5, 276, 275, 276, 274, 276, 274, 275, 274, 275, (2,477,032), GPT Grp stp 549, 550, 546, 551, 549, 550,
918, 914, 915, 913.5, 914, 912.5, 914, 911, 912, 909, 1092, 1098, 1095, 1092, 1095, 1094, 1090.5, 1097, 4455, 4443, 4460, 4441, 4436, 4452, 4451, 4442, 4444, 274, 276, 275, 276 (2,655,714), CYBG cdi 329, 330, 326, 554, 552, 552.5, 551, 552.5, 549, 551.5, 549, 551, 549,
908.5, 911, 909, 911.5, 911, 908, 912, 910, 912, 910.5, 1098, 1094, 1096.5, 1096, 1099, 1098.5, 1095, 1097, 4431, 4436, 4425, 4426, 4434, 4435, 4422, 4427.5, 330, 332, 333, 330.5, 332, 330.5, 331, 332.5, 332, 329, 550, 552, 549.5, 549, 551, 550, 552, 551.5, 549, 551,
908, 910.5, 907.5, 909, 911, 910, 909, 911, 910 1094, 1095, 1092, 1094, 1092, 1094, 1091, 1092, 1093, 4446, 4445, 4438, 4442, 4430, 4434.5, 4441, 4436, 329.5, 328, 330.5, 328.5, 329, 330.5, 330, 328, 329, 550.5, 548, 549, 547, 546.5, 548, 546.5, 547, 549, 548,
(965,491), Appen 1369, 1365, 1394, 1386.5, 1404, 1092, 1094.5, 1093, 1095, 1091, 1092, 1090, 1091, 4455, 4448, 4458, 4459, 4442, 4456 (85,558), Class 327, 329, 327.5, 330, 329.5, 328, 329, 328, 329, 326.5, 550, 548, 549 (2,026,272), GrainCorp 889, 888.5, 900,
1395, 1412, 1400, 1408, 1406.5, 1399, 1400, 1392, 1092.5, 1093, 1090, 1093, 1092, 1093, 1088, 1089 133, 133, 133.5, 133, 135.5, 135, 137, 135.5, 135, 134, 326, 327, 326, 327, 325.5, 327.5, 328, 327, 329, 326, 901, 895, 894, 896, 893, 895, 890.5, 897, 895, 893,
1396, 1392, 1395, 1402, 1395, 1400.5, 1396, 1389, (932,712), lpyr6ut 10138, 10150, 10150.1, 10150, 133.5, 135, 136.5, 136, 136.5, 134, 133.5, 133.5, 134, 328, 327, 327 (4,137,740). 894, 894.5, 894, 895, 895.5, 894, 895, 893, 895, 892,
1395, 1389, 1390.5, 1382, 1381, 1389, 1385, 1389, 10160, 10167, 10150 (1,815), lpyr6ut 10215, 10201, 133.5, 133, 133.5, 133, 133.5, 133.2, 133.5, 133.2, 893, 891, 893, 892, 891, 890, 894, 892, 895, 893.5,
1389.5, 1379, 1383, 1374.5, 1377, 1373, 1379, 1377, 10200, 10180, 10190, 10220 (1,709), lpyr3ut 10060, 133.5, 133, 133.2, 133.5, 133, 133.5, 133, 133.5, 132.5, D DEXUS stp 1099, 1102, 1093, 1096, 1103, 1100, 890, 891, 893, 891, 894, 895, 893, 891, 895, 896, 892,
1382.5, 1383, 1376, 1377, 1384, 1376, 1382, 1379, 10070, 10079, 10115, 10100, 10075 (1,160), Bingo Ind 132.7, 132.5, 131, 131 (210,465), Clean TeQ Hldgs 41, 1106, 1104, 1106, 1103, 1098, 1097, 1102, 1099.5, 896, 894 (257,601), Greencross 545, 545, 547, 545, 546,
1387, 1394, 1384, 1390 (376,655), ARB 1540, 1550, 204, 203, 210, 206, 203, 204, 203, 204, 202, 203, 201, 41, 42.5, 42, 42.5, 42, 42.5, 42, 41, 41.2, 40.5, 40.7, 1103, 1100, 1103, 1100, 1104, 1100, 1103, 1101, 1104, 545, 546, 545, 546, 545, 546, 545, 546, 544, 545, 546,
1538, 1542, 1559, 1563, 1558, 1560, 1561, 1563, 1547, 202, 200, 201, 203, 205, 202, 204, 202, 201, 201, 40.5, 41, 40.5, 40.5, 40.5, 40.5, 40.2, 40.5, 40.7, 40.5, 1103, 1100, 1102, 1100, 1101, 1099, 1099.5, 1101, 545, 546, 545, 546, 545, 546, 545, 546, 545, 546, 545,
1555, 1551, 1556, 1566, 1557, 1553, 1554, 1560, 1556, 201.5, 201, 200.5, 200, 203, 202, 200, 201, 200, 201, 40.7, 40.5, 40.7, 40.5, 40.5, 40.5, 40.5, 40.5, 40.5, 40.5, 1099.5, 1100, 1101, 1100.5, 1099.5, 1101.5, 1099.5, 546, 546, 546, 545, 546, 545, 546, 545, 546, 545, 546,
1559, 1557, 1556, 1570, 1571, 1562, 1564, 1556, 1557, 201, 202, 201, 202, 200, 202, 201, 203, 201 41.2, 41.7, 41.5, 42, 42 (426,994), Cleanaway Waste 175, 1100, 1101.5, 1100, 1101.5, 1102, 1098, 1098 544, 546 (270,941), Growthpoint Prop stp 368, 367, 369,
1564, 1562, 1555, 1553, 1561, 1570, 1564, 1568, 1564, (1,065,510), Blackmores 12128, 12212, 12115, 12219, 175, 176.5, 175.5, 177, 176, 177, 176, 176.5, 176, 177, (1,410,683), Domain Hldgs Aus 225, 224, 230, 226, 224, 371, 370.5, 373, 372, 373, 373, 371, 372, 371, 372,
1569, 1568, 1581, 1582, 1573, 1580, 1573, 1574 12160, 12170, 12222, 12220, 12194, 12209, 12135, 176.2, 177.5, 177, 177.2, 178.5, 177.2, 178, 177.2, 224.5, 223, 224, 226, 225, 224, 225, 223, 225, 224, 371, 372, 371, 373, 371.5, 373, 371.5, 373, 372.5, 373,
(127,806), Ardent Leisure 142.5, 143, 142, 143, 144, 12140, 12189, 12145, 12156.5, 12141, 12201, 12203, 177.5, 177.2, 178, 177, 178, 177.5, 178, 177.5, 178.5, 225, 224, 223, 224, 223, 222, 224, 223, 222.5, 223, 372.5, 373, 369.5, 371, 369, 370, 369.5, 370, 369.5,
143.5, 144, 143.7, 144, 143.5, 145, 146, 145.7, 147.5, 12169, 12182, 12137, 12155, 12094, 12099, 12150, 177, 177.5, 177.2, 178, 177, 177.7, 177.5, 178.5, 178, 222.5, 223, 222, 223, 222, 223, 222, 221, 223, 221, 370, 369, 369.5, 370, 369, 370, 369.5, 369, 371, 371
147, 147.2, 148, 147.5, 146.5, 147, 146.5, 147, 146.7, 12130, 12153, 12143, 12175.5, 12168, 12136, 178.5, 178, 179, 177.3, 177.3 (3,315,093), Clinuvel 223, 221, 223, 221, 224, 223 (905,273), Domino’s Pizza (466,753), GUD Hldgs 1178, 1175, 1188, 1186.5, 1180,
147.5, 147.2, 148, 147.5, 148, 147.5, 148, 146.5, 147, 12156.5, 12231, 12189, 12164, 12175, 12147, 12158, Pharmac 2200, 2181, 2250, 2243, 2271, 2258, 2201, 4232, 4197, 4234, 4231, 4272, 4279, 4250, 4261, 4272, 1179, 1182.5, 1181, 1184, 1182, 1174, 1172, 1174,
146.5, 147, 146.5, 147.5, 146.5, 147 (1,021,414), Arena 12177, 12155, 12245, 12150, 12260, 12229, 12293, 2216, 2184, 2185, 2180, 2184, 2194, 2191, 2200, 2211, 4270, 4253, 4262, 4241, 4241.5, 4252, 4245.5, 4263, 1173, 1171, 1165, 1167, 1168, 1167, 1174, 1169, 1163,
REIT stp 244, 244, 245, 244, 244, 245, 245, 245, 245, 12230, 12203, 12237, 12237 (24,232), Blue Sky Alt Invest 2193, 2195, 2185, 2194, 2187.5, 2184.5, 2194, 2193, 4253, 4268, 4270, 4253.5, 4264, 4248, 4251, 4271, 1167, 1170, 1169, 1163, 1162, 1165, 1168, 1165, 1164,
245, 245, 245, 248, 245, 246, 244, 245, 245, 246, 245, 76, 76, 77.5, 77, 76, 76.5, 78, 76, 77, 77, 76.5, 76, 76.5, 2238, 2196, 2214, 2208, 2195, 2198.5, 2240, 2204, 4266, 4279, 4272, 4278, 4276, 4258, 4265, 4253, 4257, 1165, 1168, 1166, 1167, 1166, 1165, 1169.5, 1168,
245, 245, 246, 245, 245, 246, 245, 246, 245, 245 75.5, 77, 75.5, 76, 77, 75.5, 75.5, 75, 75.5, 75.5, 75.5, 2233, 2210, 2205, 2203, 2200, 2234, 2222, 2216, 2210, 4232, 4229.5, 4258, 4260, 4248, 4254, 4248, 4256, 1171, 1167, 1170, 1167, 1172, 1172 (130,225), GWA Grp
(68,510), Aristocrat Leisure 2310, 2317, 2285, 2304, 75, 75.5, 75, 75.5, 75 (92,109), Boral 505, 505, 500, 2236, 2222, 2230, 2213.5, 2233, 2211, 2225 (81,495), 4249.5, 4249, 4258, 4266, 4249, 4254, 4261, 4255 290, 290, 287, 292, 288, 287, 289.5, 288.5, 287.5, 285,
2322, 2316, 2305, 2308, 2292, 2291, 2301, 2294, 2291, 505.5, 501, 501.5, 499, 499.5, 496, 497, 495, 495.5, Coca-Cola Amatil 835, 834, 841, 837, 839, 835, 836, (153,467), Downer EDI 697, 693, 704, 703, 708, 706, 284, 285.5, 283.5, 285.5, 283, 284.5, 282.5, 282, 281,
2289, 2294, 2291, 2290, 2281, 2275.5, 2288, 2280, 498, 497, 499, 498, 499, 496, 497, 495.5, 497, 495, 839.5, 840, 837, 838, 840, 838.5, 836, 838, 836, 839, 703, 705, 706.5, 707.5, 703, 701, 702.5, 701, 701.5, 282.5, 281, 280, 279.5, 280.5, 280, 284, 282, 281,
2289, 2288, 2294, 2290, 2300, 2299, 2293, 2291, 2295, 496, 494, 494.5, 497, 496, 494.5, 495, 496.5, 495.5, 837, 839, 836, 838, 835, 837.5, 835, 836, 834, 836, 705.5, 700.5, 701, 699, 700, 695, 697, 693, 695, 693, 281.5, 281, 281.5, 281, 281.5, 281, 281.5, 281, 282.5,
2291, 2295, 2291, 2294, 2292, 2303, 2305, 2296, 2299, 496, 494, 495, 492, 494, 492, 493, 492, 493, 491, 490, 834, 835, 837, 835, 836, 833, 834.5, 832, 834, 832, 695, 695.5, 692, 695.5, 695, 692.5, 694, 695.5, 695, 282, 285, 283, 284 (561,675).
12
Tables
COURSE OF SALES cont’d

H Hansen Tech 354, 352, 358, 354, 357, 355, 353, 355, Fin Grp 2626, 2625, 2677, 2680, 2660, 2651, 2677,
2662, 2675, 2679, 2657, 2669, 2665, 2672, 2669, 2665,
P Pact Grp Hldgs 359, 358, 361, 363, 364, 360, 362, 361, 391, 392, 391, 391.5, 392, 391.5, 393, 392.5, 391, 392,
391, 391.5, 392, 391.5, 392, 391.5, 392.5, 391, 393,
10070, 10075, 10058 (1,886), nyr3qut 10017, 10025,
10024.7, 10025, 10020, 10021.1, 10021, 10020,
349.5, 350, 353, 352, 351, 352, 351, 352, 351, 352, 361.5, 360, 361, 360, 359, 360.5, 359, 360, 358, 357,
351, 352, 350, 351, 352, 351, 352, 351, 352, 351, 352, 2677, 2673, 2661, 2670, 2656, 2659, 2670, 2668, 2658, 358.5, 357.5, 356, 357, 358, 357.5, 358, 357.5, 358.5, 391, 393, 392, 393, 391, 392, 390.5, 391 (590,811), 10001.7, 10000, 10020, 10015, 10020, 10001.1,
350, 351, 352, 351, 353, 351.5, 352, 351, 353, 353 2659.5, 2648, 2654, 2640, 2642, 2655, 2650, 2637, 358, 359, 358.5, 359.5, 358, 359.5, 358, 360.5, 360, SpeedCast Intl 304, 303, 310, 315, 314, 311, 312, 315, 10002, 10001.1, 10012, 10024 (5,496), nyr3qut 10345,
(64,663), Harvey Norman 323, 322, 325, 322, 323.5, 321, 2643, 2638, 2646, 2644, 2653, 2650, 2655, 2650, 361, 360, 362, 360, 362, 360 (402,090), Pendal Grp 754, 318, 314, 313, 316, 315, 317, 315, 317, 314.5, 316, 10346, 10340.1, 10346, 10349, 10350, 10351.1,
323.5, 322.5, 322, 324, 323, 325, 323, 324.5, 322.5, 2656.5, 2658, 2650, 2652, 2664, 2664 (271,762), Mayne 754, 767, 761, 770, 764, 769, 768, 775, 774, 769, 772, 313, 312.5, 314, 311, 311.5, 312, 312.5, 310, 311.5, 10351, 10350, 10375, 10352.1, 10355, 10370, 10355,
324.5, 323, 322, 323, 321, 323, 321, 322, 321, 323, Pharma 79, 79, 80, 81, 80.5, 79.5, 80, 80.5, 80, 80.5, 80, 769, 764, 767, 764, 765, 768, 765.5, 765, 767, 766.5, 312, 308, 307, 309, 308.5, 313, 314, 311, 313, 310.5, 10360, 10353, 10360, 10360.1, 10360, 10365, 10360
322, 321, 324, 323, 320, 323, 321, 323, 321.5, 322, 81, 80.5, 80.2, 80, 80.5, 80.2, 79.2, 78.5, 79.2, 79, 79.7, 767, 765.5, 767, 765, 765.5, 771, 766.5, 766, 769.5, 312, 310, 312, 311.5, 309, 310, 307, 308 (984,165), (17,013), nyr3qut 10549.4, 10584.7, 10584.8, 10531.3,
322.5, 323, 321, 322, 321, 321 (2,151,372), Healius 276, 79.5, 78.5, 79, 78.5, 79, 78.5, 78.7, 78.5, 79.5, 78.5, 768, 772, 769.5, 775, 774, 776.5, 777, 774, 776, 773, Starpharma 116, 116, 115, 115.5, 113, 113.5, 112, 10536.6, 10578.6, 10551, 10564.9, 10542.6, 10550,
276, 278.5, 277, 279, 277, 277.5, 273, 277, 276, 273.5, 79.2, 79, 78.7, 78.5, 79.5, 78.5, 79, 79 (3,817,489), 775, 772, 772 (616,045), Perpetual 3174, 3174, 3250, 112.2, 113, 112, 110, 109, 109.5, 110.5, 110, 109, 10542.8, 10542.7, 10542.9, 10542.8, 10550, 10569.9,
274, 272, 270, 274, 273, 276, 273.5, 272, 272.5, 270, McMillan Shakespr 1439, 1424, 1443, 1437, 1450, 1441, 3234, 3274, 3264, 3291, 3284, 3307, 3301, 3319, 3325, 110.5, 108.5, 108, 110, 109.5, 109, 110, 109, 109.5, 10545.1, 10555, 10551, 10550 (5,549), nyr3qut 9670,
273, 271, 272, 275, 274, 273, 274, 272, 273, 272, 273, 1424, 1433, 1429, 1416, 1419, 1412.5, 1414, 1417, 3306, 3311, 3290, 3292, 3306, 3301, 3278, 3284, 3267, 109, 108.5, 108.7, 110.5, 111, 109.5, 110.5, 110, 110.2, 9680, 9670, 9680, 9670, 9680, 9670, 9666, 9670, 9680,
271, 271.5, 274, 271.5, 272, 271, 272, 273, 272, 273, 1409.5, 1418, 1411.5, 1410, 1417, 1415, 1421, 1419, 3272, 3241, 3254, 3244, 3250, 3230, 3234, 3221, 3233, 109.7, 110.5, 110, 111.5, 110, 109.5, 111.5, 110.2, 109, 9670, 9666, 9672, 9666, 9660, 9658, 9657, 9677, 9658,
272, 273.5, 274, 272, 273 (1,232,875), Healthscope 230, 1415, 1408, 1412, 1408, 1411, 1406, 1403, 1407, 1406, 3217, 3223, 3253, 3246, 3235, 3234.5, 3244, 3252, 110 (545,575), Steadfast Grp 287, 286, 288, 287, 289, 9670, 9660, 9658, 9670, 9660, 9670, 9660 (11,386),
230, 228, 228.5, 230.5, 230, 228, 228.5, 228, 229, 228, 1401, 1405, 1404, 1411, 1410, 1402, 1408, 1405, 1408, 3227, 3235, 3259, 3254, 3261, 3253, 3259, 3235, 3245, 285, 285.5, 286, 285, 286, 285, 286, 284, 283.5, 285, nyr3qut 10061, 10078.2, 10078.3, 10078.5, 10079,
228.5, 229, 228, 229, 228, 229, 227, 227.5, 228, 227.5, 1403.5, 1404.5, 1396, 1409, 1399, 1406 (163,079), 3236, 3236 (127,115), Pinnacle Invest 460, 460, 470, 284.5, 284, 285, 284, 285, 283, 281.5, 282, 283, 282, 10061.1, 10061, 10060, 10057, 10058.1, 10057.5,
228.5, 227.5, 228, 229, 228.5, 228, 229, 227, 228, 227, Medibank Private 260, 260, 258, 259, 260, 259, 260, 259, 463, 449, 455, 454, 459, 458, 456.5, 457, 455, 456.5, 283, 281, 281.5, 280.5, 279.5, 279, 279.5, 280, 279, 10065, 10061, 10065, 10067, 10066, 10070, 10066
228, 227.5, 229, 228, 229, 228, 229, 228, 229, 228, 260, 259, 259.5, 258, 258.5, 257, 258.5, 257.5, 258.5, 457, 455.5, 456, 454, 455, 447, 450.5, 447, 450, 446, 280, 279, 280, 279, 280 (2,058,443), Sthn Cross Media (8,668), Wisetech Global 1899, 1899, 1860, 1893, 1876,
229, 228, 229 (3,147,388), Hotel Prop Inv stp 306, 306, 257.5, 258, 259, 258.5, 257.5, 259, 257.5, 258, 258.5, 449, 445, 446, 449, 447.5, 450, 448, 452, 450, 448, 102, 102, 102.5, 102, 103.5, 102.7, 102.2, 102.5, 103, 1874, 1884, 1875, 1857, 1870, 1845, 1851, 1840, 1836,
307, 306.5, 307, 307, 307, 307, 306, 306.5, 307, 306, 258, 258.5, 257.5, 258, 256, 258, 257, 258, 257, 258, 448.5, 445, 446, 451, 449, 451, 449, 451, 449.5, 452, 102.2, 103.5, 103.2, 103.5, 103, 103.5, 103, 102.5, 103, 1852, 1844, 1859, 1856, 1869, 1863, 1870, 1879, 1863,
307, 306.5, 307, 306.5, 307, 306, 306.5, 306, 306.5, 257, 258, 257, 258, 257, 258, 257, 256, 259, 257 449, 456, 456 (441,106), Platinum Asset 456, 455, 465, 102.5, 103, 102.7, 102.5, 103, 102.7, 102.5, 102.7, 1874, 1862, 1871, 1861, 1868, 1863, 1867, 1862, 1861,
306, 307, 306.5, 306, 307, 306, 307, 306, 307, 306, (4,843,084), Megaport 384, 381, 385, 382, 388, 388, 464, 460, 457, 459, 455, 457, 456, 452, 456, 453, 455, 102.5, 102.7, 102.5, 102.7, 102.5, 103, 102.7, 103.5, 1866, 1863, 1866, 1863, 1872, 1866, 1878, 1875.5,
307, 306.5, 307, 306.5, 307, 306, 306 (31,517), HT&E 390, 388, 385, 388, 385, 388, 385, 384, 388, 384, 392, 454, 455, 452.5, 454, 452, 451, 454, 452, 454, 453, 103, 103.5, 103, 103.5, 103, 104, 103.5 (672,885), 1883.5, 1883, 1874, 1875, 1895, 1888, 1908, 1900,
168, 168, 168, 166, 167, 166, 167, 166, 165, 166.5, 390, 390, 386, 390, 382, 382, 385, 383.5, 382, 385, 454, 453.5, 450, 450.5, 453, 452.5, 450, 452, 451, 453, Stockland stp 366, 366, 364, 364.5, 368, 367.5, 371, 1914, 1911 (394,135), Woolworths Grp 2975, 2967,
166, 165, 164.5, 165.5, 164.5, 166, 163.5, 164, 166, 385, 388, 390, 385, 388, 385, 386, 388, 385, 389, 389 451, 453, 451, 455, 454, 456, 453, 456, 454 370, 368, 370, 367, 366.5, 369, 368, 367, 366.5, 368, 2987, 2986, 2976, 2978, 2963, 2971, 2963, 2971, 2969,
165.5, 164, 165, 166, 165, 166, 165.5, 165, 166, 164.5, (46,469), Mesoblast 130, 130, 132.5, 131.5, 126.5, 127, (1,335,822), Polynovo 61.5, 60.5, 60.2, 60.5, 61.5, 61, 367, 367.5, 366, 367, 366, 367, 366, 367, 365, 365.5, 2980, 2974, 2989, 2985, 2990, 2979, 2978, 2985, 2984,
165.5, 164.5, 165.5, 165, 165.5, 164.5, 165, 164.5, 165, 128.5, 126, 128.5, 128, 126, 128.5, 126.5, 127, 128.5, 60.5, 60.7, 61, 61.5, 61, 60.5, 60, 59.5, 60, 59.5, 60, 365, 366, 365, 366, 364, 366, 364, 365, 364, 365, 364, 2978, 2979, 2974, 2973, 2978, 2969, 2967, 2971, 2968,
164.5, 165, 164.5, 165, 164.5, 165, 164.5, 165, 163.5, 128, 129, 130.2, 129, 130.5, 131, 130, 129.5, 130, 59.5, 59.7, 60, 60.5, 60, 59.5, 60, 59.5, 60 (359,739), 365, 364, 365, 364, 365, 365 (2,865,283), Suncorp Grp 2972, 2968.5, 2973, 2972, 2968, 2970, 2968, 2971,
165 (149,615), HUB24 1264, 1264, 1247.5, 1245, 1233, 130.5, 130, 130.5, 130, 130.5, 131, 129.5, 131, 130, Praemium 71.5, 71.5, 71, 69, 69.7, 70, 69.7, 70.5, 70, 71, 1218, 1224, 1217, 1227, 1223, 1227, 1221, 1226.5, 2966, 2970.5, 2967, 2971, 2865, 2977, 2973.5, 2971,
1238.5, 1222, 1237, 1232, 1237, 1239, 1232, 1236, 130.5, 130.5, 129.5, 130, 128, 128.5, 127.7, 128, 129, 70.7, 70.5, 70.7, 70.5, 71, 70.5, 71, 70.5, 70.7, 71, 70.5, 1223, 1225, 1223.5, 1224.5, 1222, 1223, 1226, 1224, 2971 (2,419,623), WPP AuNZ 53.5, 54, 53.5, 54, 53.5, 53,
1230, 1236, 1233, 1237, 1232, 1238, 1236, 1239, 1235, 128.5, 131.5, 131 (865,419), Metcash 233, 233, 237, 71, 71, 71, 71.2, 71, 71.5, 70.5, 71, 70.5, 70.5, 71, 70.5, 1226, 1224, 1225, 1224.5, 1220.5, 1218, 1222, 1220, 52.5, 52, 52.2, 52.5, 52.7, 52.5, 53, 53.2, 53, 53.5, 53,
1228, 1229, 1234, 1233, 1237, 1236, 1232, 1235, 1219, 235.5, 236, 233, 236, 235, 233, 233.5, 235, 234, 236, 71, 71.2, 71, 72, 71, 71.5, 70.5, 70.5 (762,316), Premier 1222.5, 1220, 1221.5, 1219, 1221.5, 1222.5, 1220, 53.2, 53, 52.5, 52.7, 53, 52.5, 52.7, 53, 52.7, 52.5, 53,
1225, 1215, 1212, 1218, 1217, 1221, 1216, 1227, 1225, Invest 1392, 1379, 1402, 1400, 1408, 1400, 1407, 1409, 1222.5, 1219, 1220, 1217.5, 1219.5, 1217, 1219.5, 52.5, 52, 52.2, 52.5, 53, 52.5, 52, 52.5, 52, 52.5, 52,
235, 236, 234.5, 236, 235, 235.5, 235, 236, 235, 238, 1216, 1218.5, 1216, 1217, 1215, 1212, 1217, 1215
1236, 1232, 1237, 1235, 1239, 1237, 1224, 1227 236.5, 238, 237, 235.5, 236, 237, 235, 237, 236, 238, 1401, 1406, 1412, 1406, 1412, 1409, 1413, 1410, 1415, 52.2, 52, 52.5, 52, 52.5, 52, 52.5, 52 (186,300).
(39,113). 1418, 1408, 1410, 1415, 1414, 1404, 1406, 1410, 1407, (2,151,113), lpyr3qut 10236, 10251, 10250, 10251,
236.5, 237.5, 236.5, 237.5, 236.5, 238, 236, 236.5, 238,
236, 236.2 (2,772,566), Mirvac Grp stp 229, 228, 230, 1404, 1399.5, 1402, 1398.5, 1399.5, 1406, 1399, 1405, 10250, 10245, 10260, 10245 (2,279), nyr3qut 10300, X Xero 4238, 4218, 4255, 4245, 4214, 4239, 4268,
I IDP Education 1068, 1068, 1053, 1055, 1058, 1058.5, 229.5, 230.5, 233, 232.5, 231, 232, 229.5, 230.5, 229, 1400, 1406, 1399.5, 1404.5, 1404, 1399.5, 1406, 1402, 10340, 10345, 10348, 10311, 10310, 10311.1, 10350
(1,170), nyr3qut 10100, 10125, 10172, 10135, 10136,
4248, 4224, 4237, 4219, 4233, 4207, 4208, 4223, 4222,
4193, 4232, 4221, 4200, 4227, 4199, 4203.5, 4194,
1053, 1054, 1050, 1048, 1052.5, 1050, 1053.5, 1051, 229.5, 231, 230, 230.5, 232, 230, 230.5, 230, 233, 231, 1406, 1407, 1399.5, 1406, 1399.5, 1400 (227,011), Pro
1053, 1050, 1049.5, 1054, 1051, 1054, 1052, 1053, Medicus 1230, 1230, 1226, 1229, 1245, 1244, 1251, 10137, 10136, 10125 (1,017), Super Retail Grp 641, 644, 4199, 4185, 4199, 4187, 4191, 4176, 4180, 4166, 4172,
232, 230, 231, 230, 231, 230.5, 230, 230.5, 229, 230, 635, 636, 643, 637.5, 644, 639, 642, 640, 644.5, 642,
1050, 1052, 1050.5, 1052, 1048, 1047, 1049, 1047, 229, 230, 229, 230, 229, 230, 228.5, 230, 228, 229 1249, 1260, 1246, 1255, 1249, 1257, 1255, 1262, 1265, 4159, 4161, 4181, 4176, 4194, 4191, 4200, 4202, 4189,
1044.5, 1045, 1048, 1046.5, 1049.5, 1051.5, 1049, 1260, 1264, 1252, 1251, 1264, 1265, 1259, 1264, 1255, 646, 642, 647, 648, 645, 644, 647, 643.5, 644, 642.5, 4192, 4200, 4190, 4203, 4201, 4193, 4200 (246,517).
(7,106,121), Monadelphous Grp 1422, 1412, 1433, 1439, 642, 646, 645, 642.5, 644, 646, 645, 647, 645, 646,
1046, 1053, 1052, 1056, 1053, 1059, 1058 (395,056), 1434, 1429, 1434, 1437, 1430, 1433, 1428, 1433, 1429, 1265, 1264, 1268, 1267, 1262, 1264, 1256, 1259.5,
IMF Bentham 300, 300, 295, 292, 299, 295, 294, 296,
294, 296, 295, 296, 295, 294.5, 294, 295, 294, 294.5,
1430, 1431, 1429, 1435, 1434, 1445, 1439, 1433, 1434,
1427, 1429, 1427, 1428, 1426, 1424, 1431, 1427, 1426,
1262, 1258, 1267, 1262, 1268, 1266, 1268, 1260,
1267.5, 1267, 1279, 1272, 1299, 1299 (142,866),
641, 640, 643, 641, 645, 642, 644.5, 643.5, 641.5, 644,
638, 641, 638 (778,923), Superloop 145.5, 145.5, 145.5, MINING & OIL
294, 293, 295, 293, 294.5, 293, 295, 295 (100,532), Propertylink Grp forus 116, 115.5, 116, 115.5, 115.7, 146, 148.5, 148, 149.5, 149, 149.5, 149, 148.5, 147.5,
1430, 1427.5, 1423, 1429, 1427, 1432, 1428, 1432,
Incitec Pivot 350, 349, 350.5, 349.5, 351.5, 351, 352, 1429, 1426, 1427.5, 1437, 1432, 1437, 1432, 1438, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7,
115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7,
149, 148, 149, 148.7, 149, 148.5, 149, 148.7, 149,
148.7, 149, 148.5, 149, 148.7, 149, 148.7, 149, 148.5,
A Altura Min 16.5, 17, 16.5, 17, 17.5, 17, 17.2, 17, 17.2,
351, 352, 351.5, 350, 351, 349, 350.5, 350, 349, 350, 1434 (80,266), Monash IVF Grp 95, 95.5, 96, 95.5, 96, 17, 17.5, 17, 16.5 (3,011,221), Alumina 232, 231, 234,
348.5, 349, 347.5, 348, 349, 348, 349, 348, 349, 348, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 149.5, 149.7, 150, 149.5, 150, 149.5, 148.5, 150, 148.5, 233, 235.5, 234, 235, 234, 233, 234, 232, 233, 232,
95.5, 95, 95.2, 95, 94.5, 95, 95.2, 95.5, 96, 95.7, 96, 149 (368,796), Sydney Airport stp 662, 662, 664, 661,
349, 348, 349, 347, 348.5, 348, 347, 347.5, 349, 347, 95.5, 95, 95.5, 95.2, 95.5, 95, 96, 95, 95.5, 95.2, 95.5, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5 233, 232, 233, 231.5, 233, 231.5, 230.5, 233, 231, 232,
348, 346.5, 348, 347, 349, 347 (2,475,999), Industria (2,393,107). 666.5, 665.5, 663, 665.5, 662, 665, 663, 665, 663, 664, 231, 232, 231, 232, 230, 231, 230, 232, 231, 232, 231,
95.2, 95 (229,600), Money3 164, 164, 164.5, 165.5, 166, 665.5, 664.5, 667, 666, 667, 665, 667, 665, 666.5, 665,
REIT stp 271, 271, 270.5, 271, 270, 270.5, 270, 270.5, 167, 166.5, 166, 167.5, 166, 166, 166, 167, 166, 167, 232, 233, 232, 234, 233 (4,560,896), Aurelia Metals 75,
270, 270.5, 269, 270, 270, 270.5, 270, 270.5, 270, 166.5, 166.5, 166.5, 166.7, 166.5, 166, 166, 166.5, 166, Q Qantas Airways 590, 589, 598, 597, 594, 595.5, 592, 666, 664, 663.5, 666, 663, 666, 664, 665, 663, 664,
663, 664.5, 664, 665, 664.5, 667, 665 (3,378,878).
75, 74, 75, 74.7, 77, 76.5, 77.5, 78, 77, 78, 77.5, 76.7,
270.5, 270, 270.5, 270, 270.5, 270, 270.5, 270, 270.5, 166.2, 166, 166.2, 164.5, 165, 164.5, 164.7, 164, 164.2, 593, 595, 592, 593, 592, 591.5, 595, 592.5, 592, 594, 77.5, 77, 76.7, 76.5, 77, 76.7, 77, 76.5, 77, 77, 77, 76.7,
270, 271, 270, 271, 270, 269, 269, 268, 269, 268, 269, 592, 594.5, 592.5, 593, 591, 592, 590, 591, 593, 591.5, 77, 76.5, 77, 76.5, 77, 77, 76.5, 77, 78, 77, 77.5, 77,
268, 269, 267, 268 (50,383), Infigen Energy stp 45, 45.2, 164, 163, 163.5, 163, 163.5, 163 (86,492), Myer Hldgs
40, 40, 39.5, 39, 39.5, 39, 39.5, 39, 39.5, 39, 39.2, 39, 592, 594, 592.5, 594.5, 594, 590, 592.5, 588.5, 589, T Tabcorp Hldgs 460, 460, 464.5, 465, 463, 463.5, 461.5, 77.5, 77.5 (1,750,528), Ausdrill 122, 120.5, 123.5, 121.2,
45.5, 45.2, 45, 45.2, 45, 45.5, 45, 44.7, 45, 44.7, 44.5, 587, 586.5, 590, 589, 591, 590, 593, 592 (3,313,493), 463, 461, 462.5, 462, 460, 460.5, 461.5, 460, 463, 119.5, 120, 119, 119.5, 120.5, 120.2, 119.5, 120.5, 120,
44.7, 44.5, 44.7, 45, 45.2, 45, 44.7, 45, 45.5, 45, 45.2, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, QBE Insurance Grp 1069, 1069, 1060, 1064, 1070, 1067, 459.5, 458.5, 461, 459, 460, 457.5, 458, 459, 458, 459,
39, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, 39.5, 39.2, 39.5, 119.5, 120.5, 119.5, 120, 119.5, 119.7, 120.5, 120,
45, 45.2, 45, 45.5, 45.2, 45.5, 45.2, 45.5, 45.2, 45.5, 1071, 1073, 1067, 1069, 1063, 1067, 1064, 1069, 1068, 457, 459, 458, 459, 457, 459, 458.5, 460.5, 460, 458, 119.5, 120, 119.7, 122, 121.2, 120.5, 120.2, 121.5,
45.2, 45, 45.2, 45, 45.5, 46, 45.5, 45.7, 45.5, 45.7, 45.5 39.2, 39.5, 39.2, 39.5, 39.2, 39.5, 39, 39 (596,089), 1070, 1071, 1066, 1064, 1068, 1068.5, 1065, 1066, 458.5, 461, 460, 461, 460, 463, 463 (5,032,492), Tassal
MYOB Grp 336, 336, 335, 337, 336, 336, 337, 336.5, 336, 120.7, 120.5, 122, 121.5, 122, 121.5, 122.5, 121.5, 123,
(1,523,630), Infomedia 122, 122, 121.5, 122.5, 122, 1059.5, 1062, 1057, 1058.5, 1053.5, 1055.5, 1052, Grp 456, 454.5, 457, 458, 455, 457, 456, 455, 456, 457, 123.5, 122, 122.5, 124, 123.7, 124 (1,655,246).
122.5, 122.5, 122, 122.5, 122.5, 122.5, 122, 122.5, 122, 336.5, 336, 336.5, 336, 336.5, 336, 337, 336, 336.5, 1058, 1057, 1054.5, 1057, 1054, 1057.5, 1058, 1054, 455, 455.5, 458, 457, 456, 455.5, 456.5, 455.5, 456.5,
336, 336.5, 336, 336.5, 336, 336.5, 336, 336.5, 336,
122.5, 121.5, 122.2, 122, 121.5, 122, 121.5, 122.5, 122,
122.5, 121.5, 121.5, 122, 121.5, 122, 122.5, 121.5, 122, 337, 336, 337, 336, 337, 336, 337, 336, 337, 336, 337,
1055, 1052.5, 1054, 1053, 1055.5, 1055, 1050, 1055
(2,987,630), Qube Hldgs 260, 260, 262.5, 264.5, 262.5,
457, 455, 454.5, 456, 455, 457, 456, 454.5, 454, 456,
454, 456, 454, 454.5, 455, 454.5, 453.5, 453, 454.5,
B Beach Energy 154, 153.5, 155, 153.5, 154.7, 154.5,
336 (2,325,782), MyState 441, 441, 443, 443, 443, 441, 155.5, 154.5, 155.5, 155, 155.5, 155, 155.7, 155.5, 156,
121.5, 123, 122.5 (72,615), Ingenia Grp stp 294, 294, 261, 261.5, 260, 263, 261, 262, 261, 261.5, 263, 261.5, 454, 453, 454, 453, 454.5, 453, 455, 454 (697,124), 155.5, 156, 155.5, 157, 156, 156.5, 155.7, 156.5, 155.7,
293, 295, 292, 295, 293, 296, 295.5, 293, 295, 293, 440.5, 444, 441, 444, 441, 444, 441, 444, 443, 444, 263, 261, 262, 261, 262.5, 262, 260.5, 262, 261, 262, Technology One 642, 642, 648, 644, 648, 647, 642, 644,
441, 442, 442, 441.5, 442, 441, 442, 441, 442, 441, 156, 156.5, 156, 156.2, 155.5, 156.2, 156, 156.2, 156.5,
294, 293, 294, 293, 294, 293.5, 292.5, 294, 293, 294.5, 261, 262, 261, 262, 261, 262, 261, 262, 260, 262, 642, 645, 642, 643.5, 640, 644.5, 642, 644, 643, 645, 155.7, 156.5, 155.5, 155, 155.2, 155, 155.5, 155, 156.2,
293, 295, 293, 294.5, 293.5, 294.5, 294, 294.5, 294, 442, 440, 444, 445, 441, 444, 441, 441 (39,088). 261.5, 260, 261, 260, 261, 260, 262, 260, 263, 262 643.5, 642, 645, 643, 642, 644, 643, 644, 642.5, 643, 156, 156.5, 155.7, 157, 156.5 (8,499,601), BHP Grp
294.5, 293.5, 294, 293.5, 294, 293.5, 294, 294.5, 294, (1,269,244). 641, 642, 640, 641, 639, 640, 639, 640, 638, 639, 637, 3270, 3268, 3290, 3281, 3293, 3289, 3297, 3291, 3283,
294.5, 294 (102,794), Inghams Grp 418, 416, 420, 419.5, N Nanosonics 301, 301, 304, 306, 301, 302.5, 303, 304, 640, 639, 644, 643, 645, 644, 646, 645 (535,913), 3292, 3284.5, 3293, 3290, 3296, 3287, 3293.5, 3285,
418, 419.5, 417, 418, 420, 419.5, 418, 415, 418, 417, 302, 304, 303, 303.5, 302, 303, 302, 303, 304, 301, R Ramsay Health Care 5800, 5800, 5858, 5841, 5879, Telstra Corp 293, 292, 297, 298, 295, 296.5, 295, 296.5,
295, 297, 296, 297, 296, 297, 296, 297, 296, 297, 295,
3287, 3282, 3277, 3286, 3279, 3276, 3283, 3282, 3277,
417.5, 416, 417, 416, 417, 415, 416, 415, 416, 414, 301.5, 302.5, 300, 302, 301, 303, 302, 299, 300, 295.5, 5859, 5836, 5849, 5828, 5838, 5827, 5820, 5836, 5820, 3278, 3292, 3277, 3281, 3276, 3278, 3266, 3269, 3262,
416, 414, 415, 413, 414, 412, 414, 411, 413, 410, 412, 297, 295, 296.5, 295.5, 298, 297, 300, 298.5, 299, 300, 5834, 5830, 5853, 5851, 5842, 5850, 5838, 5846, 5828, 296, 294.5, 295, 293, 294, 293, 293.5, 291, 290, 292, 3264, 3267, 3271, 3265, 3269, 3265, 3268, 3264,
411, 412, 409, 410, 408, 410, 409, 411, 410 (992,024), 298, 301, 300 (531,347), National Aust Bank 2460, 2464, 5836, 5820, 5827, 5839, 5841, 5834, 5836, 5825, 5832, 291, 292, 290, 290.5, 290, 291, 290, 291, 290, 293, 3275.3, 3264, 3266, 3271, 3271 (8,067,488), BlueScope
Insurance Aust Grp 704, 702.5, 706, 705, 708, 709, 2457, 2460.5, 2474, 2467, 2462, 2466, 2470, 2469, 5853, 5848, 5840, 5852, 5844, 5836, 5840, 5827, 5841, 304.3, 291, 295, 295 (28,200,528), The A2 Milk Company Steel 1200, 1200, 1172, 1194, 1182, 1187, 1186, 1177,
706.5, 708, 706, 708, 705, 705.5, 707, 705, 706, 708, 2465, 2464, 2474, 2468, 2475, 2470, 2471.5, 2478, 5832, 5837.5, 5828, 5838, 5837.5, 5828, 5835 1075, 1074, 1087, 1086.5, 1077.5, 1076, 1083, 1080, 1181, 1175, 1174, 1180, 1178, 1171, 1173, 1167, 1168,
706, 708, 707, 704.5, 706, 702, 704, 703, 702, 703, 2474, 2480, 2475, 2468, 2467, 2470.5, 2469, 2466, (234,655), kpyr6qt 10475, 10472, 10450, 10420, 10450, 1079, 1083, 1080, 1082, 1087, 1086, 1083, 1080, 1086, 1176.5, 1171, 1175, 1167, 1165, 1169, 1170, 1164,
704, 703, 704, 703, 705, 704, 702, 703, 704, 703, 705, 2468, 2465, 2471, 2472, 2467, 2470, 2465, 2470, 2471, 10420, 10450 (874), REA Grp 7295, 7259, 7379, 7398, 1085, 1079, 1083, 1079.5, 1081, 1077, 1078, 1073, 1166, 1169, 1163, 1169, 1168, 1163, 1164.5, 1158,
703, 705, 702, 706, 703 (2,465,306), nyr3qut 10515, 2465, 2470, 2467, 2470, 2466, 2471, 2460, 2460 7351, 7385, 7360, 7371, 7329, 7339, 7321, 7329.5, 1074.5, 1077, 1078, 1074, 1076, 1073, 1075, 1066, 1163, 1161, 1158, 1161, 1155, 1160, 1159, 1155, 1157,
10510, 10501, 10510, 10565, 10577 (2,802), Integrated (3,137,969), lpyr3ut 10066, 10065, 10065.1, 10066, 7354.5, 7340, 7357, 7347, 7375, 7364, 7396, 7375, 1064.5, 1069, 1068.5, 1072, 1070, 1074, 1073, 1071, 1161.5, 1159, 1151, 1155 (2,576,084).
Research 217, 219, 214, 216, 217, 219, 218, 219, 220, 10086, 10086.9, 10090, 10096, 10097, 10098, 10099, 7420, 7448, 7405, 7381, 7416, 7405, 7430, 7425, 7391, 1070, 1074, 1073, 1078.5, 1081, 1075, 1079
(1,569,233), The Star Entertain 453, 453, 459, 456, 458,
218, 216, 217, 220, 217, 216, 217, 216, 219, 218, 217,
219, 216, 217, 218, 216, 218, 216, 218, 216, 217, 216,
10096, 10095, 10090, 10072, 10071.1, 10070.1, 7398, 7344, 7342, 7358, 7330, 7332.5, 7359, 7351,
7382, 7374, 7394, 7401, 7390, 7397, 7410, 7409, 7366, 456, 453, 455, 453, 454, 454.5, 453, 454, 452, 454, C Caltex Aust 2694, 2694, 2661, 2675, 2661, 2666,
10070, 10090, 10090.9, 10091, 10090.9 (10,857), 453.5, 451.5, 453.5, 452, 450.5, 452, 451, 452, 451, 2657, 2660, 2669, 2659, 2663, 2656, 2661, 2670, 2668,
218, 217, 220, 218, 220, 218, 219, 218, 220, 218, 218 lpyr3ut 10150, 10170, 10180, 10189, 10190, 10189, 7379, 7338, 7373 (167,618), Regis Healthcare 273, 273, 2675, 2672, 2667, 2666, 2655, 2660, 2648, 2653, 2649,
(237,251), InvoCare 1075, 1075, 1067, 1069.5, 1074.5, 276, 279, 275, 277, 275.5, 277, 275, 276, 277, 276, 452, 450, 451, 450.5, 449, 450, 449, 450.5, 450, 449,
10190, 10192, 10181, 10190, 10181, 10171, 10175, 450, 449, 450, 449, 450 (820,435), TPG Telecom 645, 2653, 2646, 2644, 2648, 2658, 2657, 2650, 2651, 2643,
1073, 1069, 1072, 1069, 1066, 1067, 1069, 1067, 1069, 10190, 10189.8, 10190, 10171 (4,845), nyr3qut 10183, 277, 276, 277, 275, 276.5, 275, 276, 275, 277, 278, 2648, 2637, 2645, 2636, 2638, 2643, 2641, 2645.5,
1067, 1070, 1068, 1067, 1070, 1067, 1069, 1067, 1069, 276, 276.5, 276, 277, 275, 276, 275, 276, 275, 276, 645, 649, 648, 654, 652, 653, 652, 658.5, 657.5, 664.5,
10185, 10190, 10195, 10187, 10181.1, 10181, 10195, 663, 665, 663, 666, 665, 667, 668, 664, 665, 659, 656, 2645, 2644, 2640, 2655, 2651 (375,604), Cooper Energy
1067, 1070, 1067, 1069, 1067.5, 1067, 1070, 1068, 10190, 10195, 10199, 10195, 10182, 10181, 10195, 278, 277, 280, 279, 282, 283, 280, 281, 278, 281 44, 44, 44, 43.5, 43.7, 44, 43.7, 44, 43.7, 44, 44, 44,
1070, 1068, 1070, 1066, 1070, 1067, 1068.5, 1070, (194,062), Reliance Worldwide 436, 436, 443.5, 445, 442, 655, 658, 654, 655, 653, 655, 653, 654, 651, 653, 651,
10182, 10195, 10182, 10195, 10190, 10195, 10180.1 652, 655.5, 653, 655, 653, 654, 656, 657, 653, 655 43.7, 44, 43.7, 44, 44, 43.7, 44, 44.2, 43.7, 44, 44.7,
1068, 1081, 1074, 1076 (287,457), IOOF Hldgs 529, 529, (16,867), nyr3qut 10540, 10563, 10576, 10580, 10565, 444, 439.5, 441, 438.5, 439, 435, 436, 434, 435.5, 436, 44.2, 44.2, 44, 44.2, 45, 44.7, 45.5, 46, 45, 45.5, 45,
539, 538, 547, 548, 541, 543, 548, 547, 544, 545, 548, 434.5, 436, 435, 436, 435, 436, 435, 435.5, 434, 434.5, (565,827), Trade Me Grp 597, 597, 601, 601, 600, 600.5,
10547, 10564.7, 10551.1, 10551, 10550, 10560, 600, 602, 600, 601, 600, 601, 600, 599, 601, 599, 600, 45.2, 44.5, 44.5 (1,600,054).
547.5, 542, 541, 546, 544, 541, 539, 542, 541, 537.5, 10564.7, 10555.1, 10555, 10550, 10564.7, 10545.1, 436, 435, 436, 434.5, 436, 435, 435.5, 433, 432, 434,
599, 599.5, 599, 600, 599.5, 599.5, 600.5, 601, 599,
538, 536.5, 537, 540, 537.5, 535, 537, 535, 539, 538.5,
536, 537, 535, 537, 535, 538, 536, 539.5, 537, 539,
10550 (7,620), nym3qut 10300.3, 10310, 10320, 433, 434, 433.5, 432, 434, 432, 434, 432, 434, 432, 434
(2,817,781), ResMed Inc cdi 1581, 1580, 1589, 1593, 600, 599.5, 601, 599.5, 600.5, 601, 600, 600.5, 599.5, D Dacian Gold 251, 251, 254, 252, 249, 247, 248, 248.5,
10300.3, 10267, 10300.2, 10300.3, 10298, 10300, 600.5, 600, 599, 600, 598, 599 (434,901), Transurban Grp 247.5, 245, 247.5, 246, 249, 248.5, 247.5, 246, 249,
538, 541.5, 538, 542, 541 (1,992,352), IPH 548, 547, 10300.3, 10320, 10328, 10329, 10320 (3,469), Natl 1591, 1586, 1588, 1589, 1586, 1587, 1582, 1587, 1586, 248, 247.5, 248.5, 248, 249, 247.5, 247, 247.5, 247,
561, 557, 554, 550, 552, 554, 553, 557, 554, 552, 555, 1589, 1591.5, 1587.5, 1589, 1586.5, 1589.5, 1585, stp 1182, 1180, 1183, 1181.5, 1186, 1184, 1180, 1179,
Storage REIT stp 175.5, 175.5, 177, 178, 177.5, 178, 1182.5, 1183, 1180, 1183, 1180.5, 1181, 1184, 1183, 247.5, 247, 247.5, 247, 247.5, 247, 247.5, 247, 248,
556, 557, 555, 554, 555, 553, 552, 554, 553.5, 552, 178.5, 177.7, 177.5, 178, 177.5, 178, 177.5, 178, 177.5, 1582, 1581, 1584.5, 1582.5, 1584.5, 1585, 1582, 1583, 247, 248, 247 (243,200).
553, 551, 552, 550, 549.5, 552, 551, 548, 551, 550, 1585, 1586, 1582.5, 1582, 1585, 1584, 1587, 1586, 1186, 1187, 1184.5, 1187, 1183, 1184, 1181, 1183,
177, 178, 177.7, 178, 177.5, 178, 177, 177.5, 177, 1181, 1182, 1183.5, 1182.5, 1178.5, 1179, 1183, 1182,
552, 551, 552, 549, 551, 550, 554, 553, 557, 556
(301,141), IRESS 1120, 1108, 1140, 1136, 1145, 1135,
177.5, 176.5, 177, 176.5, 177, 176.5, 177, 176.5, 177, 1583, 1584.5, 1587, 1586, 1584, 1586, 1583, 1586
(661,089), Ridley 129.5, 129.5, 130, 131, 132, 133.5, 1179.5, 1181, 1179, 1181, 1180, 1177, 1179, 1177, E Evolution Min 379, 381, 377, 380.5, 376.5, 379, 376,
176.5, 177, 176, 177, 176.5, 177.5, 177.5 (903,273), 1180, 1100.2, 1182, 1179.5, 1184, 1181 (3,732,702), 375, 377, 374, 375, 372, 373, 370.5, 371, 374, 373.5,
1147, 1146.5, 1140, 1145.5, 1143, 1148, 1145, 1149, Navigator Global 284, 284, 281, 279, 282, 280, 279, 281, 133.5, 133.5, 132.2, 132.5, 132, 132.2, 132, 131.5, 375, 374.5, 376, 375, 376, 375, 376.5, 375, 376, 375.5,
1148, 1150, 1154, 1147, 1148, 1151, 1148, 1152, 1149, 131.7, 132, 131.5, 132, 131.5, 132, 131.5, 131.7, 131.2, Treasury Wine 1486, 1488, 1457, 1465, 1476, 1469,
279, 281.5, 279, 281, 280, 278, 279, 281, 280.5, 281, 1451.5, 1449, 1461, 1455.5, 1447, 1447.5, 1459, 375, 375.5, 375, 373.5, 374, 373, 373.5, 373, 374,
1153.5, 1153, 1151, 1152, 1150, 1149.5, 1155, 1153, 280, 281.5, 281, 278, 278.5, 277, 278, 279, 278, 280, 131.5, 131.2, 131.5, 130.7, 131, 131.5, 131, 131.5, 131, 373.5, 372.5, 374, 372.5, 373, 374, 373, 375, 374, 378,
1150, 1151, 1153, 1150, 1153, 1152, 1157, 1155, 132, 131.5, 131.5 (123,059), Rural Funds Grp stp 221, 1455.5, 1469, 1463, 1472, 1469, 1479, 1477, 1456,
279, 279.5, 280, 274, 277, 274.5, 275, 277, 274, 277, 1461, 1452, 1440.5, 1439, 1444.5, 1442, 1438.5, 1442, 377 (6,499,056).
1157.5, 1157, 1154, 1156, 1151, 1154 (145,457), IVE 275, 276, 274, 276.5, 274, 277, 274 (820,132), Navitas 221, 221, 221, 221, 222, 221, 222, 221, 222, 221, 222,
Grp 214, 215, 214, 213, 213.5, 214, 213.5, 214, 213.5, 1435.5, 1437, 1452, 1436, 1434, 1440, 1435, 1440.5,
214, 213, 214, 213, 214, 213, 214, 213, 214, 213,
495, 492, 497, 498, 495, 496.5, 495, 492.5, 493, 493.5, 221, 222, 221, 222, 222, 220, 221, 220, 221, 220, 221,
220, 221, 220, 221, 220, 221, 220, 221, 221, 220, 221, 1439, 1430, 1431, 1437, 1431, 1441, 1440, 1433, 1431, F FAR 7.2, 7.3, 7.4, 7.5, 7.3, 7.4, 7.3, 7.4, 7.5, 7.4, 7.5,
492, 496, 497.5, 495, 490, 493.5, 492, 493, 490, 491.5, 1459, 1459 (3,094,205). 7.4, 7.5, 7.4, 7.3, 7.4, 7.3, 7.4, 7.3, 7.2, 7.3, 7.2, 7.1, 7.2,
213.5, 214, 213, 213.5, 213, 214, 213, 213.5, 213, 491, 492, 490.5, 491, 490, 488.5, 488, 489, 487.5, 487, 220, 221, 220, 222, 222 (123,632).
213.5, 213, 214, 213, 213.5, 213, 213.5, 214, 213.5, 7.1, 7.2, 7.3, 7.2, 7.1, 7, 7.1, 7, 7.1, 7, 7.1, 7, 7.1, 7, 7.1,
214, 213.5, 213, 214, 213 (185,538). 489, 488, 491, 489.5, 489, 490, 489, 490, 491.5, 490.5,
487, 490 (393,079), Nearmap 183, 182.5, 185.7, 186, S SCA Prop Grp stp 257, 258, 256.5, 257, 258, 257, 259, U Unibail Rodamco Wfld cdi 1147, 1147, 1141, 1142, 7 (8,052,174), Fortescue Metals Grp 458, 457, 460,
460.5, 458.5, 458, 460, 457.5, 460, 459, 457, 459,
260, 258.5, 259, 258, 259, 257, 258, 257, 258, 257, 1143, 1146, 1142, 1143, 1142, 1144, 1142, 1140.5,
J James Hardie Ind cdi 1529, 1527, 1536, 1541, 1526, 183.5, 182, 184.5, 184, 187, 186, 188, 185, 185.5, 1141.5, 1142, 1141, 1142, 1138, 1139, 1138, 1139, 457.5, 458, 459, 457.5, 458, 455, 456, 454, 456, 454,
186.2, 186, 184.5, 186, 185.7, 186, 185.5, 186, 187, 258, 257, 258, 257, 258, 257, 257.5, 257, 257.5, 256.5, 456, 453.5, 454.5, 457, 456, 452, 454, 453, 451, 451.5,
1527, 1524, 1526, 1530, 1526.5, 1530, 1531.5, 1520, 256, 257.5, 257, 256, 257, 255, 256, 254.5, 255.5, 1137, 1136, 1134, 1135, 1133, 1132, 1133, 1131.5,
1527, 1520, 1527, 1519, 1520.5, 1516, 1517, 1510, 186, 187, 185, 186, 183, 183.7, 184.5, 183.5, 184, 1132, 1131, 1133, 1132, 1133, 1132, 1134, 1131, 1133, 449, 449.5, 452, 450.5, 450, 452.5, 453.5, 451, 452
184.2, 185.5, 184, 185.5, 184.5, 184, 184.5, 183.5, 254.5, 255, 254, 255, 254.5, 255, 253.5, 254 (10,385,676).
1513, 1519, 1520, 1516, 1515, 1519, 1513, 1518, (1,979,275), Scentre Grp stp 407, 404, 408, 407, 409.5, 1135, 1133, 1135, 1133, 1134, 1133, 1135, 1135
1514.5, 1518, 1517, 1515, 1518, 1515, 1516, 1509, 184.5, 183.5, 185, 185 (1,722,134), Netwealth Grp 745, (512,499).
409, 413, 411, 412, 410.5, 413, 410, 411.5, 410, 411.5,
1509.5, 1513, 1511, 1504, 1505, 1501, 1502, 1507, 745, 732, 736, 732, 737, 734, 731, 733, 731, 737, 744,
410, 410.5, 412, 410.5, 412, 410.5, 410, 411.5, 410, G Galaxy Res 224, 227, 223, 227, 223, 224, 225, 223,
1503, 1507, 1507 (1,368,147), Janus Henderson cdi 752, 749, 747, 749, 747, 749, 747, 747.5, 746.5, 745,
747, 745, 747, 746, 744, 744.5, 740, 740.5, 735, 734, 411, 409, 410.5, 410, 408, 407.5, 409, 407, 408, 407, V Vicinity Centres stp 265, 266, 264, 266, 265, 269, 268, 225, 224, 226, 225.5, 224, 225, 224, 223, 223.5, 224.5,
224, 225, 224.5, 225, 224.5, 225, 224, 224.5, 225, 223,
2956, 2956, 2983.5, 2985.5, 2978, 2977, 2983, 2982.5, 408, 407, 408, 407, 408, 407, 408 (5,365,333), SEALINK 269, 267, 268, 267, 268, 267, 268, 267, 269, 267, 268,
2979, 2983, 2972, 2973, 2981, 2977, 2965, 2966, 738, 737, 741, 739, 741, 740, 738, 741, 740.5, 737, 267, 268, 267, 268, 267, 268, 266, 267, 266, 267, 266, 223.5, 222, 221, 221.5, 223, 222, 223, 224, 223, 224,
738, 739, 738, 745, 742 (52,952), News Corp b voting Travel Grp 410, 408, 409, 407 (4,368), Seek 1708, 1704,
2953.5, 2952, 2962, 2964, 2955, 2956, 2934, 2942, 1723, 1720, 1728, 1723, 1714, 1717, 1711, 1714, 1721, 267, 265, 266, 264.5, 266, 264, 265, 264, 265, 264, 223, 224, 223, 224, 224 (899,182), Gold Road Res 64.5,
2934, 2943, 2931, 2935, 2943, 2942, 2935, 2939, 2951, 1719, 1719, 1727, 1732, 1728, 1724, 1723, 1725, 1723, 265, 264, 265, 264, 265, 264, 265 (5,008,369), Villa 64.5, 64.7, 64.5, 64.7, 64, 64.5, 64, 65, 65, 65, 65.2,
1721, 1720, 1722, 1720, 1716, 1715, 1719, 1717, 1713, 1720, 1727, 1725, 1730, 1725, 1731, 1732, 1723, 1724,
2952, 2945, 2947, 2954, 2953, 2960, 2955, 2962, 1718, 1722, 1713, 1718, 1713, 1717, 1716, 1713, 1716, World 176, 176, 174.5, 175, 176, 175.5, 175, 175.5, 175, 64.5, 65, 65, 64.5, 64.7, 64.7, 64.5, 64.7, 64.5, 64.7,
2958.5, 2952, 2954, 2950, 2953, 2946, 2950, 2942, 1717, 1714, 1715, 1710, 1714, 1711, 1713, 1710, 1712, 174.7, 175.2, 175, 175.5, 175.2, 175, 175.5, 175, 175.5, 64.5, 64.7, 65.2, 64.5, 65, 65, 64.5, 65, 64.5, 65, 64.5,
1715, 1714, 1717, 1715, 1719, 1717, 1721, 1720, 1719, 1707, 1706, 1709, 1706, 1703, 1711, 1704, 1715, 1714,
2945 (205,991), Japara Healthcare 112.5, 112.5, 111.5, 1708, 1714, 1709, 1710, 1715, 1716, 1710, 1715, 1713 175, 175.5, 175, 175, 175, 175.2, 177.2, 177, 177, 176, 65, 64.5, 65, 64.5, 65, 65 (651,131).
112, 111.5, 111, 111.5, 112.2, 111, 111.5, 111.2, 112, 1721, 1722, 1721, 1721, 1725, 1723 (42,881), NEXTDC (284,614), Select Harvests 629, 628, 634, 635, 642, 638, 177.2, 177, 177.2, 177, 177.2, 176.5, 177, 176.5, 177,
111.5, 112.5, 112, 111.5, 112, 111.7, 112, 111, 111.5, 643, 638, 654, 650, 646, 650, 647, 651, 650.5, 648, 642, 636, 638, 641, 639, 640, 638, 639, 634, 641, 637, 176.5 (319,280), Village Roadshow 287, 287, 288, 287, IIluka Res 760, 752, 762, 760, 766, 767, 763, 765, 762,
111, 111.5, 111, 111.5, 111, 111.5, 111, 111.5, 111, 650, 652, 649, 653, 652.5, 650, 649, 651.5, 651, 654, 639, 636, 637, 635, 636, 638, 639, 638, 637.5, 639, 290.5, 289, 292, 293, 294, 292, 293, 291.5, 291, 291.5, 761, 763, 764, 761, 762, 760, 762, 760, 761, 758, 757,
111.5, 111, 111.5, 111, 111.5, 111.2, 111.5, 111, 111.5, 653, 652, 653, 651, 653, 651, 652, 649, 648, 651, 650, 638, 642, 640, 641, 640, 641, 644, 639, 641, 640, 642, 291, 291, 291.5, 291, 292, 297, 300, 297, 294, 291, 760, 761, 759, 760, 756, 758, 755, 756, 759, 761, 758,
111, 112, 111, 111.7, 110.5, 110.5 (267,622), JB Hi-Fi 647, 650, 649, 653, 651, 650, 653.5, 654, 651, 652, 640, 641, 640, 638, 641, 641 (171,867), Servcorp 300, 292, 293, 292, 292.5, 293, 292.5, 295, 296, 298, 297.5, 758.5, 756, 753, 756, 753, 755.5, 755, 753, 754, 756,
2138, 2124, 2142, 2133, 2149, 2141, 2126, 2129, 2132, 651, 653, 650, 652 (1,596,729), NIB Hldgs 523, 522.5, 301, 302, 301, 300, 301, 300 (25,167), Service Stream 295, 299, 298 (306,067), Virtus Health 440, 440, 439, 754, 756.5, 754, 756.5, 755, 757.5, 757.5 (518,810),
2135, 2127, 2129, 2135, 2128, 2135, 2131, 2129, 2132, 528, 533, 532, 527, 528.5, 527, 528, 526, 524, 522.5, 179, 179, 176.5, 176, 177, 176, 178, 177.7, 179.5, 437, 441, 440, 442, 443, 438, 439, 438, 439, 440, 438, Imdex 107, 107, 107, 106.5, 106, 105.5, 105, 106, 106,
2128, 2137, 2143, 2130.5, 2131, 2134, 2130, 2135, 523, 524, 523, 524, 523, 523.5, 522, 524, 523, 525, 178.5, 178, 179, 178.5, 178, 179.5, 179, 178, 176.5, 439, 435, 434, 430, 434, 433, 435, 433, 432, 434, 433, 105.5, 106, 105.5, 105.5, 105.2, 105, 104.5, 105, 104.5,
2134, 2130, 2129, 2134, 2133, 2142, 2141.5, 2131, 524.5, 524, 523, 523.5, 523, 525, 524, 525, 524, 525, 178, 177.5, 177, 177.5, 177.2, 177.5, 177.2, 178, 177.5, 432, 434, 432, 434, 431, 432, 431, 433, 431, 432, 430, 105.2, 105, 105.5, 105.2, 106, 105.7, 104.2, 104, 105,
2130, 2135, 2134, 2121, 2125, 2113, 2112, 2122, 2137, 524, 525, 522, 523, 525, 523, 526, 525 (595,896), Nick 178, 177, 178, 177.5, 178, 177.5, 178, 178.2, 177.5, 432, 431, 432, 431, 434, 433, 431, 434, 434 (55,955), 104.5, 104.7, 105.5, 105.2, 105.5, 105.7, 104.7, 104.5,
2138, 2123, 2131, 2123, 2126 (489,766). Scali 505, 505, 514, 513, 514, 512, 519, 525, 518, 521, 178, 177, 179, 178 (210,245), Seven Grp 1525, 1519, Viva Energy Grp 182, 182, 184.5, 184, 185, 183.5, 184.7, 105, 104.5 (231,222), Independence Grp 401, 401, 407,
515, 519, 518, 514, 515, 513.5, 513, 510, 508, 506.5, 1534, 1523, 1542, 1524, 1532, 1527, 1534, 1532, 1541, 186, 184.5, 185.5, 185.7, 185.5, 186, 185.7, 186, 187, 403, 399, 400, 398, 398.5, 401, 402, 401.5, 399, 400,
K Kogan Com 320, 319, 323, 322, 326, 325, 322, 323, 510, 507.5, 505, 506, 505, 503, 502, 504, 502, 501,
501.5, 499, 500, 497, 500, 499, 500, 498, 501, 500
1535, 1528, 1531, 1527, 1529.5, 1519, 1516, 1527.5, 185.7, 186.5, 185.5, 186, 185.5, 186.5, 186, 186.5, 402, 401, 398.5, 398, 399.5, 398, 399.5, 400, 399, 400,
398, 399, 401, 399, 401, 400, 401.5, 398.5, 397, 399,
325, 324, 328, 327, 328, 327.5, 331, 329, 326, 322, 1526.5, 1523, 1526, 1523, 1524, 1511, 1514, 1511, 185.5, 186.5, 185.5, 186, 185, 184.5, 185, 184, 183.5,
323, 320, 321, 323, 319, 322, 320, 321, 320, 321, 319, (100,684), Nine Entertainment 143, 142.5, 144, 142.5, 1510, 1517, 1514, 1516, 1521, 1515, 1519, 1521, 1514, 184, 183, 183.5, 182.5, 183.5, 183 (3,387,058), Viva 397.5, 395, 396, 397.5, 395, 397, 396, 394, 395, 393,
321, 320.5, 317, 316, 318, 316, 320, 318, 317, 319, 147, 145.5, 147.5, 146, 147.5, 146, 146.5, 145.7, 146, 1513, 1518, 1517, 1510, 1513, 1517.5, 1515.5, 1510, Energy Reit stp 225, 225, 227, 227.5, 226, 228, 226, 392.5, 394, 392.5, 395, 395 (1,853,674), ioneer 19.5, 19,
317, 319, 318, 316, 320, 319 (589,425). 146.7, 146, 147, 145.5, 147, 146, 147.5, 147, 146, 147, 1515, 1510.5, 1510, 1516, 1513 (596,234), Seven West 227.5, 228, 226, 227, 225.5, 226, 226, 227, 226, 226.5, 19.5, 19, 18.5, 19, 18.5, 19, 18.5, 19, 18.5, 19, 18.5, 19,
146, 147.5, 146.5, 146.2, 147.5, 146.7, 147.5, 146.5, Media 53.5, 53.5, 54.2, 55.2, 54.5, 54.7, 56, 55.5, 55, 225.5, 227, 226.5, 227, 226.5, 227, 226, 227, 226.5, 18.5, 19, 19.5, 19, 19.5, 20, 20.5, 20, 20.5, 21, 20.5,
L Lendlease Grp stp 1175, 1175, 1194, 1181, 1187, 148, 147, 149, 148.5, 147, 147.2, 149, 148.2, 148,
148.2, 147.7, 148, 149, 148 (6,317,923), NRW Hldgs 175,
55.5, 55, 55.5, 55.2, 55, 55.5, 54.7, 55, 54.2, 54.5, 55, 227, 226.5, 227, 226.5, 227, 226.5, 226, 227, 226, 227, 20.2, 20.5, 20, 20.5, 20, 20.5, 20, 20.5, 20, 19.5, 20,
19.5, 20 (1,338,547).
1185, 1189, 1188, 1197, 1202, 1195.5, 1202, 1208, 54.5, 55, 54.5, 55, 54.5, 55, 54.7, 55, 54.7, 55, 54.7, 226.5, 227, 226.5, 227, 226, 227 (694,197), Vocus Grp
1202, 1212, 1208, 1209.5, 1214, 1208, 1210, 1206.5, 175, 173, 174.5, 177.5, 175, 176.7, 178, 179.5, 177.5, 55.5, 55, 55.2, 55, 55.2, 54.7, 55.7, 55.5, 56, 55.5 322, 320, 325.5, 325, 322.5, 324, 323.5, 324, 325.5,
1212, 1206.5, 1206, 1209, 1208.5, 1212, 1207.5, 1211, 179, 178.5, 179, 177.5, 178.5, 179, 176, 177, 177.5, (2,522,183), SG Fleet Grp 295, 295, 295, 292, 293, 289, 324.5, 328, 328.5, 326.5, 327, 326, 327, 325.5, 325, J Jupiter Mines 24.5, 24.5, 24.5, 24, 24.5, 24.7, 24.5,
1210, 1213, 1212, 1208.5, 1212, 1209, 1210, 1207, 177, 178, 176.5, 177, 178, 176.5, 177, 176, 177.5, 176, 291, 292, 289, 286, 289, 289, 288, 285, 284, 286, 285, 326, 324.5, 325, 322, 321, 322.5, 323, 321, 322, 320, 24.5, 25, 24.5, 24.5, 24.5, 24.5, 24.5, 24.5, 24.5, 24.5,
1209.5, 1206, 1205, 1209, 1207, 1211, 1208, 1209, 177.5, 176, 176.5, 177.5, 175.5, 178.5, 177, 177.5, 179, 284, 281, 285, 283, 281, 287, 286.5, 283, 282, 282.5, 321, 320.5, 319, 319.5, 319, 320, 319.5, 319, 319.5, 24.7, 24.5, 24.5, 24.5, 24.5, 24.5, 24.7, 24.5, 24.5, 24.7,
1201, 1204 (1,258,617), Link Admin Hldg 692, 692, 703, 177.5, 180, 179.2, 182.5, 181 (544,306), Nufarm 621, 281.5, 284, 285, 284, 283, 281, 284, 286, 283.5, 281.5, 319, 321.5, 322, 320, 321, 319, 320 (1,560,388). 24.5, 24.7, 24.5, 24.7, 24.5, 24.7, 24.5, 25, 24.5
704, 702, 703, 700, 701, 698.5, 701, 698, 700, 698, 621, 630, 626, 627, 624, 625, 622, 621, 624, 620, 621, 281, 279, 281, 284, 282, 299, 294 (68,362), Sigma Health (1,204,682).
697, 701, 699, 701, 706, 705, 703, 705, 701.5, 700, 619, 620, 621, 620, 629, 620, 622.5, 620, 622.5, 620,
623.5, 621, 624, 622, 624, 623, 620, 623, 620, 620.5,
59, 58.5, 59.2, 58.5, 59.5, 59.2, 58.5, 59, 58.5, 59, 58.5, W Wagners Hld Co 323, 323, 324, 329, 328, 333, 334, K Karoon Energy 87, 87, 86, 86.7, 86.5, 85, 86.5, 86, 87,
703, 702, 704, 703, 704.5, 701, 703, 701.5, 702.5, 700, 59, 58.5, 58, 58.5, 57.5, 58, 57, 57.5, 58.2, 58.5, 58, 332, 333, 332.5, 334, 333, 326, 328, 329, 338, 336,
702, 701, 705.5, 705, 703, 703.5, 705, 703, 704, 707, 618, 621.5, 622, 620, 623, 622, 624, 623, 626, 624, 58.5, 58, 58.2, 57.5, 58, 57.5, 57.7, 58, 57.5, 58, 57.5, 338, 338, 337, 338, 338, 339, 338, 328, 337, 334, 335, 87, 86.5, 86, 86.2, 86, 89, 86.5, 87.5, 87.2, 86.5, 86.5,
704, 707, 706 (556,159), Liquefied Natural 56.5, 57, 57.5, 627, 625 (1,308,530). 58, 57.5, 58, 57.5, 57.7, 58.5, 57.5, 58.5, 58.5 337, 334, 335, 334, 336, 334, 335, 333, 332, 327, 332, 86.5, 87, 86.5, 86.7, 86.5, 87, 86.5, 86.7, 86.5, 87, 86,
58, 58.5, 59, 58.5, 58, 59, 59.5, 59.2, 59, 58.5, 58, 58.5, (3,560,749), SkyCity Entertain 343, 343, 342, 344.5, 343, 325, 325 (53,255), Webjet 1157, 1157, 1151, 1156, 87.2, 86 (144,598), Kidman Res 112, 112.5, 110.5, 111,
59, 59.5, 59, 59.2, 59, 59.5, 59, 58.5, 58, 57.5, 57, 57.5, O OFX Grp 170.5, 170.5, 172, 170, 171, 170.2, 170.5, 343.5, 342, 345, 343, 345, 343.5, 344, 343.5, 342, 343, 1145, 1141, 1143, 1141, 1142, 1150, 1151, 1149, 1151, 112, 111.5, 111, 110.5, 112, 111.5, 111, 111.5, 110.5,
57, 57.5, 57.7, 57.5, 57, 57.2, 57, 57.5, 57, 57.2, 57, 169.5, 171, 169.5, 170, 171, 170.7, 170.7, 171, 170, 342.5, 343, 342.5, 342, 342, 344, 343.5, 343, 343.5, 1149, 1167, 1160, 1165.5, 1164, 1156, 1160, 1152, 110, 111.2, 111, 111.5, 111, 110.5, 110, 109.5, 110.5,
57.2, 57.5, 57.2, 57.5, 57, 57.5, 57.7, 57.5, 58, 57 344, 343, 343.5, 342, 342.5, 343.5, 343, 343.5, 343, 1157, 1152.5, 1156, 1157, 1155, 1161, 1162, 1155, 109.5, 109, 110, 109.2, 109.5, 110, 108.2, 108, 109,
171, 171.5, 170.7, 171, 170.7, 171, 170.7, 171, 170.7, 108.5, 109, 108.5, 109, 108.2, 108.5, 108, 109, 108,
(836,044), Lovisa Hldgs 664, 664, 684, 679, 688, 690, 171, 170.7, 171, 170.7, 171, 170.7, 171, 170.7, 171, 343.5, 342, 342.5, 343, 341, 342 (301,937), Smartgrp 1157, 1156, 1150, 1149, 1154, 1153, 1157, 1156,
685, 688, 684, 687, 688, 677, 680, 676, 675, 672, 674, 899, 895, 910, 900, 912, 904, 909, 908, 914, 908, 1158.5, 1159, 1156, 1155, 1160, 1161, 1155, 1159, 109.7, 108.5, 110.5, 106.5, 107.5 (1,119,205).
170.7, 171, 170.7, 171, 169.5, 169.5 (362,690), oOh!
672, 673.5, 677, 668, 669, 665, 666, 658, 661, 637.5, Media 351, 350, 353, 350, 355, 352, 357, 357.5, 361, 912.5, 908, 912, 911.5, 908, 909, 913, 911, 914, 911, 1154, 1157 (255,002), Webster 158, 156, 158, 158.5,
655, 649.5, 648, 653, 652, 647, 650, 655, 653, 659, 360.5, 361, 359, 360, 358, 359, 356, 357, 356, 356.5, 915, 917, 911, 910, 913, 912, 910, 911, 916, 908, 910, 158, 157, 158, 157.7, 157.5, 157.7, 157.5, 157.2, 157, L Lynas 168.5, 169, 166.5, 168, 166, 167, 164.5, 165.5,
656, 657.5, 656, 658, 657, 653, 655, 644, 652 357, 356.5, 354, 355.5, 354.5, 356, 353.5, 355, 354.5, 907, 908, 905, 908, 906, 910, 908, 905.5, 906, 908, 157.2, 157, 157.5, 157, 156.5, 157.2, 156.5, 157.2, 157, 164.5, 165, 166, 165, 165.5, 165, 165.5, 166, 166.5,
(451,455). 355, 354.5, 356, 355.5, 356, 355, 356, 355, 356, 354.5, 907, 908, 907, 909, 907, 910, 909 (448,756), Sonic 157.2, 158, 157.2, 156 (79,386), Wesfarmers 3145, 165.5, 166.5, 165.7, 166, 164.5, 165, 163.5, 164, 164.5,
357, 356 (617,060), Orica 1727, 1711, 1733, 1730, Healthcare 2191, 2194, 2185, 2183, 2195, 2189, 2175, 3160, 3119, 3139, 3095, 3082, 3106, 3105, 3096, 3094, 164.2, 165, 164.7, 164, 164.2, 163.2, 161.7, 162, 163,
M Macq Grp 11348, 11322, 11387, 11357, 11400, 1723, 1727, 1717, 1723, 1727, 1719, 1716, 1725, 1723, 2177, 2169, 2176, 2169, 2175, 2172, 2169, 2170, 2165, 3107, 3101, 3135, 3126, 3106, 3107, 3116, 3111, 3100, 163.2, 162.5, 163.5, 163, 163.5, 162.5, 163, 162.5,
11386, 11354, 11385, 11367, 11372, 11387, 11366, 1719.5, 1723, 1719, 1718, 1722, 1720, 1715, 1714, 2170, 2173, 2166, 2169, 2162, 2169, 2167, 2161, 2162, 3094, 3104, 3105, 3097, 3098, 3109, 3108, 3102, 3103, 163.5, 163.5 (2,584,016).
11404, 11401, 11380, 11376.5, 11391, 11384, 11395, 1717, 1714, 1720, 1716.5, 1719, 1715, 1720, 1718, 2159, 2161.5, 2158, 2156, 2163, 2160.5, 2157, 2162, 3092, 3091, 3097, 3098, 3091.5, 3092, 3096, 3094,
11376, 11395, 11397, 11376, 11387, 11350, 11363, 1725, 1721, 1728, 1727, 1723, 1725, 1722, 1724, 1721, 2159, 2164.5, 2161, 2156, 2157, 2164.5, 2163, 2160, 3105, 3099, 3105, 3100, 3108, 3107, 3125, 3122.5, M MACA 94, 94, 93.5, 95, 95.5, 96.5, 96, 96.5, 97, 96,
11345, 11341, 11356, 11347, 11323, 11331, 11355.5, 1722, 1725, 1722.5, 1724, 1722.5, 1727, 1724, 1728.5, 2159, 2163, 2159, 2164, 2164 (1,193,002), Spark 3130, 3122.5, 3135, 3136, 3119, 3126 (3,852,807), 96.5, 96, 95.5, 96, 95.5, 96.5, 95.7, 96, 95.5, 96, 95.5,
11345, 11318, 11314, 11340, 11325, 11342, 11340, 1725, 1730, 1728 (362,310), Orora 319, 318.5, 321, Infrastructure forus 233, 233, 236, 235, 236, 234.5, 236, Westpac Banking 2575, 2575, 2566, 2582, 2569.5, 2576, 96, 95.5, 94.5, 95.5, 96, 95.5, 96.5, 97, 96, 96.5, 97, 96,
11311, 11318, 11335, 11322, 11341, 11346, 11332, 321.5, 321, 320.5, 319.5, 321.5, 322, 321, 320, 320, 235, 236.5, 236, 236.5, 237, 235.5, 236.5, 235.5, 236, 2570, 2572, 2576, 2575, 2572, 2573, 2579, 2574, 2579, 95.5, 95.7, 96.5, 96, 97, 97 (382,707), Metals X 40.5,
11350, 11328, 11346 (299,426), nyr6qut 10780, 10762, 321.5, 322, 321, 321.5, 320.5, 322, 320, 321, 320, 321, 236.5, 235.5, 236, 234.5, 234, 235, 234, 235, 234, 2578, 2574, 2576, 2579.5, 2580, 2576, 2579, 2574, 40.5, 40.7, 40.5, 40.2, 40.5, 40, 40.2, 40.2, 40.2, 40.7,
10773, 10772, 10770.1, 10770, 10790, 10770, 10790, 319.5, 320.5, 320, 319, 319.5, 318.5, 319, 318, 319, 234.5, 235, 234, 235, 234, 235, 234, 235, 234, 236, 2576, 2566, 2569, 2566, 2567.5, 2562, 2566, 2560, 41, 40.7, 40.5, 40.7, 40.5, 41, 40.5, 40.7, 40.5, 40.7,
10780, 10771, 10774.9 (3,688), nyr3qut 10285, 10286, 317.5, 319, 318.5, 318, 318.5, 317, 318, 319, 318, 319, 234, 235.5, 234.5, 236, 235.5, 234, 235, 233.5, 234 2567.5, 2566, 2570, 2568, 2565, 2563, 2569.5, 2570.5, 40.5, 40.7, 41, 40.7, 40.5, 41, 40.5, 40.2, 40, 40.5, 40.7,
10298, 10300, 10298, 10286, 10285, 10290, 10300, 318, 320, 319 (1,159,874). (2,049,944), Spark New Zealand 391, 391, 394, 393, 394, 2562, 2569, 2564, 2568, 2565, 2570, 2565, 2575, 2575 41, 40.7, 40.5, 40.7, 40.5, 40.7, 40.5, 41, 41
10290, 10300, 10290, 10285, 10300 (4,251), Magellan 393, 392, 393, 391, 392.5, 392, 391, 391.5, 391, 392, (3,374,597), nyr3qut 10042, 10057, 10043, 10058, (1,489,723), Mineral Resources 1600, 1583, 1607, 1609,
Tables 13
COURSE OF SALES cont’d

1600, 1598, 1602, 1598, 1600, 1595, 1598, 1591, 1599, 43.5, 43, 42.2, 42, 42.5, 42.2, 42.5, 42.5, 42.2, 42.5, 42, 715, 721, 704, 700, 714, 715, 728, 734 (103,000), 52, 53 (400), ORG Mar19 751 14 (70), ORG May19 775 18400 62, 82 (210), CSL Jan19 18601 110 (2), CSL Jan19
1592, 1596, 1590, 1597, 1592, 1586, 1591, 1582, 1584, 42 (1,257,656), Syrah Res 179.5, 179, 182.5, 182, 179.5, gslminil 297, 300, 301, 300, 307, 310, 311, 274, 275, 17.5 (60), OSH Jan19 750 19 (100), OSH Feb19 775 20.5 19200 270 (30), CSL Jan19 19400 350, 300 (50), CSL
1580, 1586, 1583, 1579, 1582, 1575, 1576, 1581.5, 177.5, 180, 179, 177, 178.2, 175.5, 177, 175.5, 177.5, 270 (260,000), gslminis 285, 262, 261, 275, 279, 287, (150), OSH Jun19 825 24.5 (200), OSH Sep19 750 65, 66, Jan19 19600 470 (20), CSL Feb19 19001 440 (10), CSL
1577, 1569, 1568, 1573, 1569, 1574, 1572, 1576, 176, 177, 178, 177.5, 176.2, 177, 175.5, 176, 175, 288, 299, 300, 302, 300, 290 (40,800), gslminis 383, 67, 66.5 (280), OZL Jan19 750 148 (120), QAN Feb19 600 Feb19 19200 552 (7), CSL Mar19 18000 400 (5), CSL
1575.5, 1582.5, 1582, 1586, 1584, 1593, 1594, 1588, 175.2, 174.5, 175.5, 176.5, 175.7, 177, 176.5, 177, 370, 375, 390, 401 (6,500), mini l 614 (1,300), mini s 660, 20 (500), QBE Jan19 1000 72 (100), QBE Jan19 1225 2 Mar19 19000 692.5 (10), CSL Mar19 19600 1035 (20),
1590 (492,166). 177.5, 177, 178, 177, 178, 177, 179.5, 179, 179.5, 179, 672, 676 (5,444), mini s 455, 471 (1,200), mini s 351, (130), QBE Mar19 950 128 (15), QBE Mar19 1100 26 (30), CSL Mar19 20200 1410 (3), CSL Apr19 18600 690 (5),
180.5, 180, 178.5, 179 (1,011,179). 342, 341, 347, 350, 349, 356, 363, 368, 375, 370, 366, QBE Mar19 1125 21 (60), QBE Mar19 1200 7.5 (78), QBE CSR Mar19 260 11 (200), CTX Jan19 2550 8.5 (150), CTX
N NEW Century Res 73, 73, 73, 72.5, 72.5, 72.5, 72.5, 365 (31,000), mini s 291, 295, 277, 282, 288, 283, 280, Apr19 1100 32, 34, 32 (149), RHC Mar19 5800 240 (4), Feb19 2400 7.5, 8, 9 (500), CTX Mar19 3201 575, 576,
72.5, 72.5, 73, 73.5, 74, 74, 75, 74, 75, 74.5, 75, 74,
74.5, 73.5, 73.7, 74.5, 74, 74.2, 74, 74.5, 74, 74.5, 73.7,
W Western Areas 208, 208.5, 207, 208, 211, 210, 210.5, 312, 315, 308, 303, 300 (32,500), ctw mar19 107 (1,000),
ctw mar19 15.5 (3,800), S&P500 EMINI Futures mini s
RIO Jan19 8200 14.5 (20), RIO Jan19 8000 119 (234), RIO
Jan19 8200 25 (40), RIO Feb19 8000 227 (10), RIO Feb19
572, 571.5, 571 (64), FLT Feb19 4000 64 (10), FLT Feb19
4100 90 (6), FLT Feb19 4150 120 (4), FLT Mar19 5401
210, 214, 215, 212, 214, 213.5, 214, 211, 212, 213,
74.5 (449,347), New Hope Corp 367, 366, 375, 376, 211.5, 212, 212.5, 214, 212, 212.5, 211, 212, 211, 158.5, 173.5 (5,000), Saracen Min mini l 54 (5,000), 8001 250, 240 (35), RIO Feb19 8100 185 (5), RIO Feb19 1085 (5), FMG Jan19 440 6 (200), FMG Jan19 460 15.5
372.5, 373, 371, 372.5, 372, 370, 370.5, 369.5, 370, 211.5, 209.5, 211, 210, 211, 210, 209, 212, 209, 210, Scentre Grp ctwmar19b 485 (22,001), Seven West Media 8300 90 (50), RIO Feb19 8500 46.5 (60), RIO Mar19 8001 (800), FMG Feb19 450 16.5, 16 (150), FMG Feb19 460
372, 371, 369.5, 371.5, 369.5, 371, 368, 368.5, 367.5, 209, 211, 209, 210, 209.5, 209, 208, 210, 209 imini 17 (40,000), Sims Metal Mgmt mini l 188.5 (1,000), 203, 205 (20), RIO Mar19 8100 208 (10), RIO Mar19 8201 19.5 (800), FMG Mar19 400 9 (400), FMG Mar19 430 16
366, 368, 367.5, 370, 369, 370, 369, 370, 369.5, 368, (1,413,948), Westgold Res 93, 93, 92.5, 92, 92.5, 92, South32 mini l 215 (550), SPDR 200 Fund imini 1915 (500), 138, 140 (31), RIO Apr19 8000 290 (50), RIO Apr19 8200 (20), FMG Mar19 450 25, 26.5 (100), FMG Apr19 390 9.5
369, 367, 368, 365, 366, 364, 364.5, 366, 362.5, 361, 92.5, 91.5, 92, 90, 91, 90.5, 91.5, 91, 91.5, 91, 91.5, Stockland imini 155 (6,500), Suncorp Grp imini 157.5 227.5 (50), RIO Dec19 7200 980 (15), RRL Mar19 490 20 (500), FMG Apr19 410 11.5 (500), FMG May19 400 14 (20),
364, 364.5, 360.5, 363 (2,005,808), Newcrest Min 2394, 90.5, 91, 90.5, 91.5, 91, 91.5, 91, 91.5, 91, 90.5, 91, (4,000), Super Retail Grp mini s 196.5, 198.5, 201 (50), S32 Jan19 340 11 (125), S32 Feb19 320 25.5 (10), FMG May19 410 16.5 (25), ILU Feb19 725 19, 20, 19 (176),
2394, 2380, 2391, 2382, 2387, 2381, 2385, 2380, 2382, 90.5, 92, 91.5, 92, 91.5, 92, 91, 91 (270,111), (30,000), Telstra Corp ubs iw 30 (25,000), The A2 Milk S32 Mar19 357 9 (167), S32 Apr19 351 13.5 (100), S32 IPL Jan19 340 4 (60), LLC Jan19 1100 4.5 (995), LLC Jan19
2376, 2380, 2371, 2376, 2371, 2374, 2375, 2371, 2374, Whitehaven Coal 441, 441, 447, 444.5, 435, 442.5, 439, Company mini s 320, 322, 324, 326 (25,000), Treasury Dec19 340 37.5 (40), SCG Feb19 410 8 (3), SGM Mar19 1175 18 (105), LLC Feb19 1150 33 (200), LLC Feb19 1426
2370, 2366, 2369, 2366, 2367, 2362, 2361, 2367, 2366, 441, 437, 440, 433.5, 434.5, 429, 433, 430, 433, 431, Wine mini l 283, 252 (4,000), Vngd Aust Shares ctw iw 4046 950 89 (100), SGM Mar19 1125 17 (15), STO Jan19 575 218, 218.5, 222, 220 (60), LLC Feb19 1451 242 (15), LLC
2363, 2365, 2360, 2359, 2362, 2361, 2365, 2362, 2365, 432, 427, 430, 425, 424, 428, 426.5, 430, 429, 433, (537), wbc iw 4085 (25), WAM Leaders imini 55 (50,000), 17 (100), STO Jan19 600 6.5 (100), STO Mar19 625 16 Mar19 1100 44 (100), LLC Mar19 1476 288 (17), LLC
2363, 2369, 2367, 2370, 2365, 2367, 2371, 2368, 2375, 431, 433, 431, 433, 432, 428, 426.5, 430, 429, 432, Wesfarmers ctwoct19b 3278 (60), ctwnv19rw 1759 (300), STO Mar19 650 11 (300), STO Mar19 651 10 (200), Jun19 1125 81.5 (30), MQG Jan19 10600 24 (50), MQG
2375 (2,510,823), Northern Star 942, 937, 947, 946, 941, 431, 433, 432.5, 429, 428.5, 432, 431, 432, 427.5, 430 (1,000), ubs iw 140 (500), imini 587 (160), imini 1348, STO Mar19 725 4 (360), STW Sep19 5700 70 (10), SUN Jan19 11200 115 (10), MQG Jan19 11400 195 (1), MQG
945, 942, 946, 941, 946, 941.5, 943, 931, 934, 928, (8,328,786), Woodside Pet 3330, 3330, 3305, 3317, 1343 (2,000), imini 969, 1001, 971, 979 (4,000), mini l Jan19 1219 17.5 (256), SUN Feb19 1476 1 (60), SUN Feb19 10200 65 (50), MQG Feb19 10800 159 (40), MQG
933, 932, 937, 933, 937, 934, 938.5, 937, 939.5, 942, 3323, 3312, 3313, 3304, 3314, 3307, 3309.5, 3313, 399, 384, 385 (3,250), mini l 550 (1,000), mini s 640, 670, Mar19 1220 29.5 (50), SUN Mar19 1269 17 (40), SYD Feb19 11200 265, 270 (12), MQG Mar19 11400 490 (15),
938, 940, 938, 941, 939.5, 933, 934, 931, 931.5, 934.5, 3314, 3309.5, 3312, 3304, 3305, 3311, 3306.5, 3312, 647 (3,000), gslminil 217 (1,000), gslminil 317, 323, 330 Jan19 651 17 (10), SYD Mar19 675 20 (30), SYD Mar19 MQG Dec21 7400 666 (2), NAB Jan19 2500 34 (50), NAB
932, 934.5, 934, 932, 933, 936.5, 935, 936.5, 936, 937, 3311, 3301, 3296, 3300, 3295, 3294, 3299, 3297, 3301, (5,000), Westpac Banking imini 612 (705), mini l 365 676 17.5 (30), SYD May19 700 17 (60), TCL May19 1250 Jan19 2301 3 (100), NAB Jan19 2351 6 (50), NAB Jan19
936, 941, 940 (1,943,434). 3297, 3305, 3304, 3296.5, 3297, 3303, 3300, 3293, (2,000), gslminil 317, 318, 319 (6,300), gslminis 250, 256 16 (30), TCL Jun20 1300 27.5 (25), TLS Jan19 288 10 2451 23 (40), NAB Jan19 2650 178.5 (7), NAB Feb19 2801
3292, 3298, 3301.5, 3298, 3305, 3302, 3482.7, 3311, (5,000), gslminis 178.5, 193 (7,160), Wisetech Global mini (1,000), TLS Jan19 297 4.5, 4 (1,560), TLS Jan19 307 1 323.5 (20), NCM Jan19 2000 0.5 (2), NCM Jan19 2200 3.5
O OceanaGold Corp cdi 485, 485, 485, 484.5, 485, 483, 3304.7, 3304.7 (1,459,989), WorleyParsons 1330, 1338, l 655, 654, 655 (500), Woodside Pet ctwoc19rw 1464, (900), TLS Feb19 300 8, 7.5, 8 (500), TLS Feb19 301 5.5 (100), NCM Jan19 2250 7, 8 (280), NCM Jan19 2350 34,
484, 483, 482, 483, 482, 483.5, 482, 483, 483, 481, 1328, 1333, 1322, 1326, 1306, 1315, 1307, 1306, 1465 (2,400), mini l 468, 472, 475, 473, 463, 462, 457 (2,000), TLS Feb19 320 1.5 (1,200), TLS Mar19 265 27 35 (217), NCM Feb19 2200 21 (20), NCM Feb19 2250 30
482, 480, 482, 481, 481.5, 483, 482, 483.5, 483, 482, 1312.5, 1310, 1315, 1313, 1319.5, 1315, 1318.5, 1315, (8,000), gslminis 324 (1,000), Woolworths Grp mini s 378, (40), TLS Mar19 295 10.5 (550), TLS Apr19 300 11 (20), (280), NCM Feb19 2401 93 (10), NCM Mar19 2151 33 (20),
484, 485, 482, 483, 485, 484, 482, 484, 482, 483, 482, 1321, 1310.5, 1317, 1317.5, 1306, 1309, 1315, 1313.5, 379, 381, 386 (7,500), WorleyParsons imini 420 (2,000), TLS Jun19 284 23.5 (100), TLS Sep19 304 17 (800), TWE NCM Apr19 2050 23 (5), NCM Jun19 2001 36 (20), NCM
483, 482, 482.5, 484, 483, 481, 482 (653,804), Oil 1310, 1311, 1316, 1317, 1311, 1315, 1308, 1317, 1313, mini s 207 (800), mini s 339, 338, 339 (7,500), Ymax Beta Jan19 1400 60 (100), TWE Feb19 1450 63 (139), TWE Sep19 2100 86.5, 84 (700), ORG Jan19 650 5 (1,400),
Search 760, 761, 758, 758.5, 755.5, 754, 757.5, 756, 1320, 1319.5, 1315, 1318, 1313, 1315, 1311, 1313.5, Aus20 imini 282 (5,000). Mar19 1400 112.5 (10), TWE Mar19 1500 78, 75.5, 75, ORG Jan19 700 21.5 (140), ORI Dec19 1500 65 (30), OSH
753, 755.5, 753, 756, 753.5, 755.5, 754, 757, 755, 1310, 1314, 1309, 1310 (1,829,447). 74, 72, 73 (194), WBC Jan19 2600 21, 23 (60), WBC Jan19 Feb19 750 26 (100), OSH Mar19 700 20 (100), OZL Jan19
757.5, 756.5, 753, 754, 751, 750.5, 753, 749, 752,
750.5, 753, 751, 754, 751, 754, 753, 750, 752, 749,
752, 750, 751, 753, 752, 753, 751.5, 755, 755 INTEREST RATES CALL OPTIONS 2650 6, 7, 6 (564), WBC Jan19 2600 32, 25 (266), WBC
Feb19 2600 50 (25), WBC Mar19 2751 20 (100), WBC
900 22 (200), OZL Jan19 1051 152.5, 153.5, 154, 152,
150.5 (140), OZL Feb19 850 20, 21 (100), OZL Feb19 875
(1,931,235), OM Hldgs 125.5, 125.5, 125, 125, 126, Apr19 2650 63.5 (120), WBC Sep19 2700 84.5 (50), WBC 26 (37), QAN Jan19 575 4 (100), QBE Dec19 950 59 (102),
AGL Jan19 1750 380 (11), AGL Jan19 2050 83 (180), AGL Dec20 2700 136 (16), WES Jan19 2845 282.5 (100), WES RIO Jan19 7500 5.5, 3.5, 5 (258), RIO Jan19 7800 26 (20),
126.5, 126, 126.5, 126, 125.5, 125, 126, 126.5, 125, AGL Energy hym3qut 10170, 10155, 10161 (2,396), Aust Jan19 2100 44 (1,009), AGL Jan19 2150 16.5 (851), AGL
126, 126.5, 125.5, 126.5, 126, 127.2, 127.5, 128, 127.5, Jan19 3058 78, 83 (80), WES Jan19 3094 62 (100), WES RIO Jan19 7900 81 (10), RIO Jan19 7400 14, 16 (341), RIO
Unity sfym3wu 10160, 10159, 10160, 10171, 10170 Feb19 2150 46 (20), AGL Feb19 2250 15 (10), AGL Mar19 Jan19 7500 21 (38), RIO Jan19 7700 41 (30), RIO Jan19
125.5, 127, 125, 127, 126.5, 127, 126.5, 127.5, 127, (3,314), Clime Capital covm3wu 98.5, 98.4 (29,406), Crown Jan19 3200 15 (2), WES Feb19 3129 78.5 (2), WES Feb19
2150 49 (100), AGL Mar19 2151 46 (25), AGL May19 2301 3236 42 (18), WES Feb19 3307 23 (50), WES Feb19 3378 7600 50 (20), RIO Feb19 7100 40.5 (5), RIO Feb19 7400
126.5, 127.5, 127.5 (213,331), Origin Energy 695, 697, Resorts hym3qut 10310, 10301, 10300, 10290, 10285, 25.5 (32), AGL Jun19 2151 85 (20), AMC Jun19 1350 35
694, 695.5, 692, 695, 692, 695, 692, 691.5, 695, 694, 10300, 10290, 10309, 10290.1, 10290, 10286, 10310, 14 (50), WES Mar19 3200 58 (22), WES Mar19 3272 24.5 72 (5), RIO Feb19 7900 195, 230, 215 (12), RIO Feb19
(100), AMC Sep19 1375 36.5 (200), AMP Jan19 260 3.5 (20), WES Mar19 3450 11 (100), WES Apr19 3150 98, 86 8000 250, 275.5 (31), RIO Mar19 7001 114 (57), RIO
691, 693, 692, 691, 691.5, 693, 694, 691.5, 692.5, 10320, 10301, 10300 (4,792), IAG Finance (NZ) coyr3qu (250), AMP Feb19 250 13 (50), ANN Mar19 2351 47 (500),
689.5, 691.5, 693, 691, 692.5, 691, 693, 692, 688, 690, 10260, 10263, 10251, 10264, 10265, 10285, 10265, (55), WES May19 2900 272 (10), WOR Feb19 1283 91.5 Mar19 7400 220 (8), RIO Apr19 6900 114 (2), S32 Jan19
688, 687, 689, 688, 685, 687, 684, 686, 683, 685, 688, ANN Jun19 2600 23.5 (20), ANZ Jan19 2451 102 (40), ANZ (20), WOW Feb19 2939 93 (50), WOW Mar19 2791 187 310 1 (110), SGM Mar19 1026 84 (60), SHL Jun19 2250
10264, 10251, 10252, 10265, 10251 (12,425), Macq Jan19 2500 62 (29), ANZ Jan19 2550 31 (50), ANZ Jan19
686, 691, 689, 692, 689, 691 (2,961,393), Orocobre 325, Bank hyr3qu 8400, 8401.1, 8401, 8425, 8490, 8425, (50), WOW Mar19 2940 87 (50), WOW Mar19 3039 47 171 (5), STO Dec19 551 50 (40), SUN Jan19 1194 10 (40),
324, 329, 324, 330, 327, 331.5, 330.5, 326, 328, 325, 2600 10.5, 11 (680), ANZ Jan19 2550 35 (19), ANZ Feb19 (100), WOW Mar19 3288 6 (100), WOW May19 3350 9.5, SUN Jan19 1219 21.5 (18), SUN Jan19 1318 98 (20), SUN
8426 (1,360), Mercantile Invest bvm6qu 10175, 10152.5, 2500 85 (5), ANZ Feb19 2550 57 (10), ANZ Feb19 2600 37
328, 322, 323, 320, 321, 323, 324, 321, 322.5, 320.5, 10150, 10155 (2,145), National Aust Bank hyr3qu 8350, 10 (60), WPL Jan19 3300 66 (167), WPL Jan19 3351 40 Feb19 1225 54 (80), SUN Mar19 1268 96, 95 (34), SUN
321, 320, 321, 320, 321, 319, 319.5, 321, 320, 322, (100), ANZ Feb19 2650 19.5 (30), ANZ Feb19 2700 11.5 (50), WPL Jan19 3450 11.5 (750), WPL Feb19 3350 92.5 Sep19 1219 112 (10), TCL Mar19 1127 11 (17), TLS Jan19
8353, 8355, 8360, 8370, 8375, 8385, 8375, 8370, 8366, (200), ANZ Mar19 2550 87.5 (200), ANZ Mar19 2600 59.5
321, 320, 320.5, 319, 320.5, 322, 320, 321, 320, 322, 8380, 8385, 8388, 8385, 8380, 8370 (4,587), Nufarm (120), WPL Feb19 3400 67 (100), WPL Feb19 3401 66 277 0.8 (2,000), TLS Jan19 288 2 (100), TLS Jan19 297
320, 321.5, 322, 320, 322 (491,845), OZ Min 899, 898, Finance (Nz) coyr6qu 8570, 8525, 8510 (305), Qube Hldgs (20), ANZ Mar19 2700 23 (9), ANZ Apr19 2700 34 (78), ANZ (160), WPL Mar19 3284 145 (40), WPL Apr19 3600 45 4.5 (1,000), TLS Feb19 280 5 (121), TLS Feb19 290 8 (50),
910, 912, 907, 909, 907, 903, 906, 902, 904, 901, hym3qu 10935, 10810, 10805, 10770, 10895 (977), Tatts Sep19 2650 93 (30), ANZ Mar20 2400 250 (2), ASX Mar19 (550), WPL Jun19 3932 27 (10), XJO Jan19 560000 165 TLS Feb19 300 10.5, 11 (540), TLS Feb19 310 16.5 (450),
904.5, 900, 901.5, 900, 901, 905, 901, 904, 900.5, 900, Grp fym3wu 10070 (1,000), US Masters Res Prop bvm3wut 6100 260 (5), ASX Apr19 6701 36 (100), AZJ Feb19 400 45 (50), XJO Jan19 570000 98, 103, 105, 81 (149), XJO Jan19 TLS Mar19 295 13.5 (150), TLS Jun19 264 8 (100), TLS
898, 899, 902, 900.5, 904, 900.5, 903, 900.5, 894, 10000 (100). (18), BEN Jan19 1075 31 (13), BEN Feb19 1100 29 (13), 572500 74, 78, 71, 87, 80, 77, 78, 72, 63 (461), XJO Jun19 294 18.5 (1,000), TLS Sep19 353 69.5 (25), TWE
896.5, 893.5, 894, 896, 895, 897, 897.5, 895, 896, BEN Mar19 1125 21 (47), BHP Jan19 3307 17.5 (5), BHP Jan19 575000 43 (202), XJO Jan19 577500 41, 31, 29, 28 Jan19 1650 207 (25), TWE Feb19 1350 30 (40), TWE Feb19
892.5, 893, 898, 896, 901, 899 (469,934). Jan19 2924 372, 370 (120), BHP Jan19 3212 85 (33), BHP (280), XJO Jan19 580000 27, 26, 27, 23, 18, 17, 15, 18 1400 49 (15), TWE Mar19 1600 198 (25), TWE Mar19 1651
WARRANTS Jan19 3259 55 (24), BHP Jan19 3260 56 (29), BHP Jan19 (2,063), XJO Jan19 582500 16, 10, 11 (655), XJO Jan19 238 (20), WBC Jan19 2450 5 (5), WBC Jan19 2550 20.5
P Perseus Min 41.5, 41.5, 41, 41.5, 41, 41.2, 41.5, 41, Afterpay Touch imini 750 (1,000), imini 364, 360 (4,000),
3307 42 (130), BHP Jan19 3355 20, 21, 20, 16.5 (1,530),
BHP Jan19 3403 12.5, 11.5 (967), BHP Jan19 3498 5
585000 6 (287), XJO Jan19 587500 6, 3 (52), XJO Jan19 (100), WBC Jan19 2551 25 (25), WBC Jan19 2600 41.5,
46.5 (101), WBC Feb19 2700 145 (30), WBC Mar19 2350
40.5, 41, 40.7, 40, 40.5, 40, 40.5, 40, 40.5, 40, 40.2, 590000 3, 2, 3 (1,310), XJO Jan19 592500 2 (80), XJO
40.5, 41, 40.5, 41, 40.5, 40.7, 41, 40.7, 40.5, 41, 40.7, mini l 438, 419, 421, 419 (5,200), Alumina imini 77.5 (300), BHP Jan19 3259 65 (137), BHP Jan19 3355 30.5, Jan19 595000 1 (15), XJO Jan19 597500 1 (55), XJO Jan19 23 (50), WBC Sep19 2100 41 (20), WES Jan19 2881 6
41, 40.7, 41, 40.5, 41, 40.5, 41, 41 (2,521,591), Pilbara (30,000), imini 97.5 (10,001), mini l 49, 48 (40,000), AMP 27, 28 (42), BHP Feb19 1726 1562 (38), BHP Feb19 1870 600000 1 (40), XJO Jan19 610000 1 (10), XJO Jan19 (100), WES Jan19 2916 7.5 (150), WES Jan19 2951 10
Min 70, 70, 71, 70, 71, 70.5, 71, 70.7, 70, 70.5, 70, 70.5, imini 56.5, 55.5 (15,000), Ansell mini l 324 (500), ANZ 1422, 1420 (14), BHP Feb19 3356 74 (56), BHP Feb19 580000 48 (106), XJO Jan19 582500 21 (236), XJO Jan19 (310), WES Jan19 2952 12.5 (150), WES Jan19 3058 34
70, 70.5, 70, 70.5, 70, 70.5, 69.5, 70, 69.5, 70, 69.5, 70, Banking Grp imini 540 (515), mini l 804 (200), mini l 580 3498 31, 30, 31, 30, 28, 28.5, 30 (1,400), BHP Feb19 585000 20, 17, 16 (107), XJO Jan19 590000 11, 9 (26), (260), WES Jan19 3094 38 (140), WES Jan19 3129 52
69.7, 70.5, 70.2, 70, 69.5, 70, 69.5, 70, 69.5, 70.2, 70, (100), mini s 240, 200 (4,000), mini s 670 (100), mini s 3690 6.5 (47), BHP Mar19 2972 300 (6), BHP Mar19 3020 XJO Jan19 592500 6 (53), XJO Jan19 600000 2 (25), XJO (50), WES Jan19 3165 86 (8), WES Jan19 3628 525, 524,
69.7, 70.5, 70, 70.5 (2,569,615). 335, 332 (3,200), gslminil 340 (1,200), gslminis 225, 205, 260 (3), BHP Mar19 3308 82 (2), BHP Mar19 3355 95, 85 Jan19 580000 58, 50 (2), XJO Jan19 585000 36, 35, 34, 520, 519, 520 (48), WES Feb19 2845 23 (145), WES Feb19
199, 201 (14,000), ctwjn19pw 243, 248 (6,200), APA Grp (118), BHP Mar19 3403 67.5 (30), BHP Mar19 3404 56.5 33, 32, 29, 28, 27, 28, 27, 26, 27, 30, 29 (77), XJO Jan19 2987 46 (50), WES Feb19 2988 43 (100), WES Feb19 3094
R Regis Res 477, 476, 481, 480.5, 475, 476.5, 479.5, imini 320 (3,299), Aristocrat Leisure ctwnv19rw 378
(1,500), imini 659 (1,000), mini l 434, 417, 420, 430
(29), BHP Mar19 3451 44.5, 43.5 (120), BHP Mar19 3499
32 (76), BHP Mar19 3594 25.5 (7), BHP Mar19 3642 21.5
587500 20 (25), XJO Jan19 590000 14 (7), XJO Jan19 85, 90, 94, 73.5 (60), WES Feb19 3129 93 (50), WES
Mar19 2987 107, 108 (20), WES Apr19 2750 48 (400),
474, 477.5, 475, 477, 476.5, 474, 476, 475, 477, 476, 592500 13 (10), XJO Jan19 605000 2 (10), XJO Feb19
477, 476, 478.5, 477, 478.5, 477, 482, 480, 482, 481, (5,500), mini s 443, 448, 451, 469, 462, 465, 454, 444, (30), BHP Jun19 2110 1120 (4), BHP Sep19 3547 96 (3), 500000 760 (2), XJO Feb19 565000 165 (76), XJO Feb19 WES Apr19 2850 71 (10), WES May19 3600 594 (25), WES
482, 480, 478.5, 480, 478.5, 480, 481, 480, 481, 479, 439 (10,000), ASX mini l 680, 692, 690 (4,000), Aust BHP Dec19 3738 89 (33), BHP Dec20 3738 163.5 (10), 570000 143 (33), XJO Feb19 577500 86 (19), XJO Feb19 Sep19 3022 239 (3), WES Sep19 3449 512 (14), WOW
480, 481, 480, 483, 482 (2,171,853), Resolute Min 115, Foundation imini 155.5 (10,000), Automotive Hldgs mini l BLD Feb19 525 8 (80), BLD Feb19 526 6.5 (200), BLD 580000 73, 72, 71, 67, 72, 73, 72, 73, 72 (842), XJO Jan19 2890 9 (200), WOW Jan19 2939 18 (150), WOW
114.7, 116.5, 115.5, 116.5, 116, 116.5, 115, 116, 114.5, 27, 27.5 (8,001), Bank of Qld imini 273, 274 (7,200), wbc Sep19 525 29 (200), BOQ Mar19 950 100 (5), BOQ Mar19 Feb19 582500 75, 72 (213), XJO Feb19 585000 51 (53), Jan19 3140 171 (2), WOW Mar19 2890 75 (10), WOW
115, 114, 115, 114, 115, 114.5, 115, 114.5, 115.5, 115, iw 477 (5,000), Bellamys Aust imini 212 (5,000), mini l 202, 1075 17 (1,900), BSL Jan19 1200 24, 23 (310), BSL Jan19 XJO Feb19 590000 34 (515), XJO Feb19 592500 28 (162), Mar19 2891 71 (15), WOW Sep19 2491 34 (60), WOW
115.5, 115.7, 115.5, 115, 115.5, 115, 115.5, 115, 115.5, 198, 193, 190, 187.5, 188, 195.5, 198.5, 197.5 (16,337), 1250 10, 8 (170), BSL Jan19 1275 4 (300), BSL Feb19 XJO Feb19 595000 28, 27, 25 (163), XJO Feb19 597500 Sep19 2591 49 (40), WPL Jan19 3100 10 (10), WPL Jan19
115, 115.5, 115, 115.5, 115, 115.2, 115.5, 115, 115.7, Bendigo&Adelaide Bk ctwnv19rw 299 (1,400), imini 254 1225 52 (200), BSL Feb19 1300 25.5 (20), BSL Feb19 20, 21, 18 (211), XJO Feb19 600000 17, 13 (150), XJO 3251 35.5 (150), WPL Jan19 3300 56 (55), WPL Jan19
115 (4,229,288), Rio Tinto 7964, 7937.5, 7980, 7998, (2,000), BHP Grp ctwoc19rw 1821 (1,000), ctwnv19rw 1650 1 (100), BSL May19 1425 33 (119), BSL Jun19 1200 Feb19 602500 13 (350), XJO Feb19 610000 8 (383), XJO 3400 113, 118 (28), WPL Jan19 3500 207 (1), WPL Jan19
7952, 7957, 7993, 7990, 7975, 7987, 7968, 7980, 1745 (1,000), imini 894, 868 (1,500), mini l 376, 378, 376, 108 (30), CBA Jan19 7300 16, 23.5, 16 (193), CBA Jan19 Feb19 640000 1 (1), XJO Mar19 575000 115 (1), XJO 3501 193.5 (30), WPL Feb19 3100 52, 50 (220), WPL
7963.5, 7980, 7962, 7964, 7946, 7959, 7946, 7935, 384 (25,366), mini s 520, 514, 530, 527 (6,000), gslminil 7400 6 (100), CBA Jan19 6601 605 (10), CBA Jan19 7200 Mar19 580000 88 (1,621), XJO Mar19 590000 51 (130), Mar19 3334 200 (3), XJO Jan19 530000 1 (130), XJO
7956, 7957, 7944, 7946.5, 7929, 7935.5, 7928, 7922, 590, 577 (10,000), ctwjn19cw 291, 293 (5,480), 77, 80, 90 (565), CBA Jan19 7300 42, 40 (40), CBA Jan19 XJO Mar19 592500 39 (53), XJO Mar19 597500 28 (55), Jan19 532500 1 (100), XJO Jan19 540000 1 (60), XJO
7956, 7952, 7941, 7933, 7950, 7945, 7898, 7889, 7914, ctwjn19pw 112, 115, 111.5, 110.5, 111, 115, 117.5 7400 18.5, 18 (150), CBA Jan19 7400 33 (15), CBA Feb19 XJO Mar19 607500 16 (20), XJO Mar19 610000 12, 11 Jan19 545000 1 (60), XJO Jan19 550000 2, 1 (90), XJO
7908, 7888, 7884, 7899, 7901, 7887, 7888, 7900, 7920, (25,520), BKI Invest imini 60 (25,000), BlueScope Steel 7000 283.5 (97), CBA Feb19 7900 10 (100), CBA Mar19 (50), XJO Mar19 612500 11 (50), XJO Mar19 627500 5 (4), Jan19 552500 2 (36), XJO Jan19 560000 3, 4, 5, 3 (242),
7916, 7940, 7940 (906,345). ctwmy19rw 131.5, 132 (4,000), mini l 245 (800), mini s 7200 167, 180 (200), CBA Mar19 7500 70 (10), CBA Apr19 XJO Apr19 600000 41 (35), XJO Apr19 607500 24 (1), XJO XJO Jan19 562500 5, 4 (410), XJO Jan19 565000 5 (255),
647, 650 (336), Boral ctwnv19rw 170 (1,000), mini l 52 7200 201 (15), COL Jan19 1200 12.5 (20), COL Feb19 Apr19 620000 14, 13, 12 (241), XJO May19 585000 103 XJO Jan19 567500 7, 10, 7 (252), XJO Jan19 570000 11,
S Sandfire Res 652, 650.5, 660, 661.5, 655, 657, 663, (50,000), Cadence Capital imini 23 (25,000), Challenger
imini 287 (7,000), Cimic Grp mini l 760 (1,000), Cleanaway
1125 71 (29), COL Feb19 1200 20 (100), COL Apr19 1100 (4), XJO May19 600000 48 (4), XJO May19 605000 41 (2), 9, 11, 8, 10, 9, 10, 13, 12, 11, 10, 9 (1,493), XJO Jan19
572500 13, 17 (615), XJO Jan19 575000 15, 19, 18, 21,
661, 663, 664, 659.5, 662, 657, 660.5, 657.5, 659.5, 88 (10), CSL Jan19 18400 1100 (10), CSL Jan19 19000 XJO Jun19 595000 85 (1), XJO Jun19 600000 68 (4), XJO
657, 658.5, 656, 655, 659, 655.5, 656, 652, 655, 653, Waste mini l 74 (19,500), mini s 52 (20,000), Cochlear mini 640 (10), CSL Jan19 19200 483, 470 (15), CSL Jan19 24, 23, 24, 27, 25, 20 (710), XJO Jan19 577500 26, 27,
s 3126, 3128 (1,000), Coles Grp mini l 244, 268 (8,000), Jun19 610000 48, 45 (14), XJO Jun19 615000 36 (4), XJO
656.5, 657, 655, 658, 654, 652.5, 655, 653, 656, 655, 19800 175, 160, 155 (115), CSL Jan19 20000 120, 110 Jun19 620000 31, 29 (50), XJO Sep19 617500 60, 58 (2). 31, 33, 34, 35, 36, 34, 33 (191), XJO Jan19 580000 37,
653, 654, 657, 655, 657, 654, 656, 656 (373,932), mini l 340, 341 (15,000), Comex Gold Futures mini l 227 (80), CSL Jan19 20001 108 (60), CSL Jan19 20200 71.5, 35, 32, 39, 41, 44, 46, 45, 46, 48, 50, 53, 56, 50, 49, 46,
Santos 580, 581, 578, 577, 580.5, 577, 579, 575, 577, (2,000), C’wlth Bank of Aust imini 1360, 1315, 1355 64, 60 (251), CSL Feb19 19000 875, 880 (25), CSL Feb19 45, 47 (816), XJO Jan19 585000 90 (135), XJO Jan19
581, 580.5, 578, 579, 580, 579, 582, 581, 584, 582.5,
585, 584, 586, 585, 582, 584, 581, 580, 583, 581.5,
(1,700), mini l 889, 879 (620), mini l 663 (200), mini s 570
(5,000), mini s 1153, 1160 (1,300), gslminil 314, 327,
19200 795, 760 (10), CSL Feb19 19600 520 (25), CSL
Feb19 19800 505, 480, 500 (75), CSL Feb19 20600 177,
PUT OPTIONS 590000 110, 140, 135 (67), XJO Jan19 595000 178 (199),
XJO Jan19 607500 288 (112), XJO Jan19 510000 2 (100),
583, 581.5, 583, 581, 579, 581.5, 579, 580.5, 578, 333, 296, 308 (12,250), gslminil 706, 723, 718, 734 206.5 (33), CSL Feb19 21000 130 (10), CSL Mar19 20000 AGL Jan19 1850 1 (20), AGL Mar19 1851 17 (10), AGL XJO Jan19 520000 2 (100), XJO Jan19 537500 3 (80), XJO
578.5, 581, 580, 582, 581, 582, 581, 584, 583 (4,000), gslminil 527 (1,972), gslminis 418, 444, 434 610 (10), CSL Mar19 20001 525 (20), CSL Mar19 21000 Mar19 1900 23.5 (200), AGL Mar19 1950 32.5, 34, 34.5 Jan19 552500 7 (296), XJO Jan19 555000 9 (23), XJO
(2,911,852), Saracen Min 300, 300, 302.5, 304, 300, (2,200), gslminis 269, 270, 276, 260, 253 (3,000), 268, 272 (11), CSL Apr19 19200 1042, 1100 (8), CSL (300), ANN Mar19 2200 87.5 (5), ANZ Jan19 2600 52 (10), Jan19 562500 15 (31), XJO Jan19 570000 25, 28, 30, 29
302, 299, 299.5, 298, 299.5, 297.5, 298, 295, 297, 294, gslminis 642, 682, 668 (3,000), ctw cw 48, 50.5 (49,999), Apr19 22600 106.5, 105, 100 (100), CSL Jun19 14800 ANZ Jan19 2550 38 (60), ANZ Feb19 2500 42 (20), ANZ (36), XJO Jan19 572500 32, 33 (45), XJO Jan19 575000 35
295, 293.5, 294.5, 294, 297, 296.5, 296, 299, 298.5, ctwjn19pw 133 (20,000), Costa Grp mini l 254, 259 4800 (1), CSL Dec19 19200 1915 (58), CSR Feb19 280 12 Feb19 2550 66.5 (1), ANZ Mar19 2250 16 (30), ANZ Mar19 (52), XJO Jan19 577500 44, 52 (30), XJO Jan19 580000
300.5, 299, 300, 299, 301, 299.5, 297, 298, 297, 298, (7,000), CSL ubs iw 1440 (200), imini 6896 (189), mini l (5), CSR Mar19 310 4 (109), CTX Feb19 2800 25 (30), CTX 2450 49, 48 (300), ANZ Mar19 2651 138 (3), AWC Mar19 55, 62 (22), XJO Jan19 585000 82, 108 (10), XJO Jan19
297, 298, 297, 298, 297, 299, 298.5, 301, 300 3557 (50), mini l 4785 (50), Currency Warrant AUS/USD 595000 168 (25), XJO Jan19 575000 44, 56 (24), XJO
expiring 209 (13,100), mini s 465 (2,000), mini s 607 Mar19 2801 37, 36.5 (20), CYB Jan19 340 5.5 (80), CYB 210 9 (42), AWC Mar19 271 52.5 (100), AWC Jun19 221
(3,136,958), Senex Energy 31, 31, 30.7, 30.5, 31, 30.5, Jan19 350 5 (10), FMG Jan19 420 42 (5), FMG Feb19 470 17.5 (100), BHP Jan19 3163 5.5 (30), BHP Jan19 3211 10 Jan19 580000 83 (1), XJO Feb19 470000 3, 4 (217), XJO
31, 30, 30, 30.5, 30, 30.5, 30, 30.5, 30, 31, 31, 30.5, 30, (25,000), Hang Seng IDX Futures mini l 704 (380), Healius Feb19 485000 5 (17), XJO Feb19 490000 5 (130), XJO
mini l 74.5 (10,000), Iluka Res imini 240 (3,000), 10.5 (3,200), FMG Feb19 490 5.5, 5 (1,400), FMG Mar19 (30), BHP Jan19 3259 18 (200), BHP Jan19 3403 135
30.5, 30, 30.5, 30, 30.5, 30, 30.5, 30.2, 30, 30.2, 30, 450 21 (600), FMG Apr19 430 37 (200), FMG May19 450 (100), BHP Jan19 3115 8.5 (50), BHP Jan19 3163 15, 16 Feb19 495000 5, 6 (2), XJO Feb19 500000 6 (161), XJO
30.2, 30, 30.2, 29.7, 30, 29.7, 30, 30 (1,008,051), Sims Independence Grp mini l 203 (1,000), Insurance Aust Grp Feb19 512500 7 (1), XJO Feb19 517500 8, 9 (51), XJO
ctwoc19rw 346 (10,000), Integrated Research imini 135.5 29 (40), FMG May19 480 18.5, 16 (2,150), ILU Jan19 800 (248), BHP Jan19 3211 22, 23.5, 23, 21, 28 (1,130), BHP
Metal Mgmt 1012, 1007, 1021, 1019, 1009, 1013, 1004, 5 (60), LLC Jan19 1100 110 (30), LLC Jan19 1150 61.5 Jan19 3259 35 (510), BHP Feb19 3019 24.5, 22 (35), BHP Feb19 520000 9 (168), XJO Feb19 522500 10 (8), XJO
1005, 1008, 1006, 1013.5, 1013, 1009, 1010.5, 1006, (5,000), IOOF Hldgs mini l 167, 172, 171 (7,382), IRESS Feb19 527500 13 (192), XJO Feb19 532500 13 (26), XJO
mini s 485, 484 (1,000), James Hardie Ind mini l 182 (150), LLC Jan19 1200 24.5, 36 (300), LLC Jan19 1300 5 Feb19 3067 31.5, 33 (52), BHP Feb19 3115 40, 37.5, 40.5
1009, 1005.5, 1006, 1008, 1006.5, 1008, 1006.5, 1008, (100), LLC Feb19 1200 67 (150), LLC Feb19 1225 52 (50), (215), BHP Feb19 3163 54 (10), BHP Feb19 3211 68 (30), Feb19 540000 17 (613), XJO Feb19 545000 22, 21, 20
1006.5, 1004.5, 1005, 1007, 1005, 1007, 1003.5, 1005, (2,300), Janus Henderson mini s 446 (500), JB Hi-Fi expiring (414), XJO Feb19 550000 31, 30 (67), XJO Feb19 552500
238 (5,000), Lendlease Grp imini 233, 234 (5,000), Macq LLC Feb19 1250 34, 40 (160), LLC Feb19 1275 31 (20), BHP Feb19 3356 128 (5), BHP Mar19 3019 72 (20), BHP
1006, 1003, 1006, 1004, 1006.5, 1005, 1008, 1006, LLC May19 1500 24 (48), LLC Jun19 1601 20 (33), MPL Mar19 3163 123.5 (10), BHP Mar19 3211 140 (58), BHP 34, 33 (16), XJO Feb19 555000 32, 39 (782), XJO Feb19
1002, 1003, 999, 1000.5, 995, 997, 993, 993 Grp mini l 1854, 1838, 1819 (580), gslminil 761, 830, 780, 557500 36, 34, 40, 41, 42 (623), XJO Feb19 560000 48
(1,044,382), Soul Pattinson WH 2600, 2599.5, 2612, 785, 772, 782, 774 (4,150), gslminis 397 (125), gslminis Feb19 260 7.5 (6), MPL Feb19 270 4 (282), MQG Jan19 Apr19 3307 210 (50), BHP May19 3259 205 (3), BLD Jun20
11400 164.5 (1), MQG Jan19 11800 29 (40), MQG Feb19 500 79, 81.5 (45), BSL Jan19 1075 10 (150), BSL Feb19 (280), XJO Feb19 562500 52 (18), XJO Feb19 565000 56
2608, 2592, 2605, 2607, 2598, 2601, 2616, 2612, 2599, 721, 744, 743 (1,600), ctw cw 68.5 (7,000), ctw pw 159.5 (112), XJO Feb19 567500 65 (48), XJO Feb19 570000 66,
2603, 2612, 2607, 2616, 2605, 2611, 2604, 2612, 2609, (620), Mayne Pharma mini l 25 (15,000), Mineral Resources 11600 250, 230 (15), MQG Mar19 11401 490 (20), MTS 950 12.5 (10), BSL Feb19 1025 22 (50), BSL Feb19 1026
Mar19 250 8 (220), MYR Mar19 40 3.5 (130), NAB Jan19 23, 22 (120), BSL Feb19 1076 32 (30), BSL Feb19 1100 64, 71, 73 (427), XJO Feb19 577500 105, 100 (21), XJO
2598, 2605, 2596, 2600, 2604, 2598, 2603, 2594, 2604, mini l 409, 410, 419 (4,000), Mount Gibson Iron mini l 42.5 Feb19 580000 101 (21), XJO Feb19 590000 173, 179
2602, 2594, 2590, 2601, 2595, 2602, 2594, 2602, 2603, (10,000), National Aust Bank ctwmy19rw 277 (2,000), imini 2450 37 (31), NAB Jan19 2500 6.5 (100), NAB Jan19 2450 40, 45 (83), BSL Feb19 1150 59 (20), BSL Feb19 1175 70
46, 41.5 (120), NAB Jan19 2451 43 (10), NAB Jan19 2500 (20), BSL Mar19 1025 42 (72), BSL Apr19 1000 41.5 (50), (46), XJO Mar19 517500 20 (10), XJO Mar19 520000 21,
2598, 2603, 2595, 2597, 2602, 2598, 2605, 2605 776 (1,000), imini 482 (710), mini l 284 (1,550), gslminis 23, 24 (62), XJO Mar19 540000 41, 42 (49), XJO Mar19
(282,532), South32 343, 343, 345, 344.5, 347, 345, 348, 212 (11,000), Newcrest Min mini l 441 (300), mini l 339 16, 18 (32), NAB Jan19 2550 4, 5, 5.5 (651), NAB Jan19 BSL Jun19 1026 61.5 (60), BXB Mar19 1100 77 (40), CBA
2600 2.5 (100), NAB Feb19 2500 44 (14), NAB Feb19 2550 Jan19 7200 63 (120), CBA Jan19 7300 130 (20), CBA 545000 48 (20), XJO Mar19 550000 57 (4), XJO Mar19
347.5, 345, 346, 345, 346, 344, 346, 345, 343, 344, (5,000), NIK 225 Futures Sgx mini l 145 (40,000), Northern 555000 78 (2), XJO Mar19 560000 89 (1), XJO Mar19
343, 345, 344.5, 342.5, 343, 341, 342, 340.5, 344, 343, Star mini l 419 (300), mini s 251, 252 (10,000), Origin 25 (70), NAB Feb19 2551 25.5 (40), NAB Feb19 2650 6 Jan19 6800 12, 11 (150), CBA Jan19 6901 18 (50), CBA
(35), NAB Jun19 2601 37 (20), NAB Sep19 2550 89.5 (50), Jan19 7000 27 (40), CBA Jan19 7200 95, 76, 87 (300), 562500 96 (6), XJO Mar19 570000 110, 111 (2), XJO
342, 343, 342, 340, 341, 339, 340.5, 340, 340.5, 339, Energy ctwnv19rw 246 (1,500), mini l 171 (10,000), mini s Mar19 585000 202 (30), XJO Mar19 595000 278 (7), XJO
340, 339, 340, 339, 338.5, 340, 339, 341, 340 196 (15,000), Pendal Grp mini l 153 (3,000), Platinum NAB Sep19 2600 71 (30), NCM Jan19 2300 91 (20), NCM CBA Jan19 6900 34 (60), CBA Jan19 7000 43.5 (30), CBA Apr19 500000 21, 22, 21 (62), XJO Apr19 515000 29, 30,
(10,369,601), St Barbara 474, 474, 478, 479, 472, 477, Asset imini 91.5 (20,000), mini l 249 (10,000), QBE Jan19 2450 5 (90), NCM Jan19 2150 235 (68), NCM Jan19 Jan19 7300 161 (20), CBA Feb19 6900 115 (7), CBA Feb19 31 (30), XJO Apr19 535000 53 (16), XJO Apr19 537500 58
474, 475, 471, 473, 471, 472, 466, 467, 463, 462, 466, Insurance Grp mini l 438 (500), Regis Res mini l 170 2300 96 (75), NCM Jan19 2350 53 (50), NCM Jan19 2400 7000 160 (10), CBA Feb19 7400 440 (3), CBA Mar19 7300 (6), XJO Apr19 552500 91, 88 (4), XJO May19 550000 99,
463, 465.5, 464, 466, 464, 466, 464, 465.5, 466, 464, (5,000), Rio Tinto ctwoc19rw 4160, 4161 (850), mini l 30 (23), NCM Jan19 2401 28 (25), NCM Jan19 2400 36 398.5 (30), CBA May19 6500 145, 144, 145, 131, 130 111 (6), XJO May19 560000 131, 130, 129, 136 (19), XJO
463, 464, 462.5, 464, 462.5, 463, 462, 464, 463, 464, 1402, 1406 (2,000), mini l 1320 (700), mini s 851, 895 (10), NCM Jan19 2550 7.5 (40), NCM Feb19 2350 95 (68), (25), CBA Dec19 3650 17 (100), CBA Dec19 6200 250 (1), Jun19 525000 70 (4), XJO Jun19 550000 132 (16), XJO
463.5, 464, 462.5, 464, 463, 464, 463, 468, 467, 471, (1,500), gslminis 430, 450, 458 (6,340), gslminis 568 NCM Feb19 2400 64 (10), NCM Feb19 2451 43 (43), NCM CBA Dec19 7200 650 (5), CCL Mar19 850 56 (50), COL Jun19 560000 155, 154, 153 (21), XJO Jun19 570000
469 (2,863,263), Sundance Energy 41.5, 41.5, 42, 41.5, (5,000), mini s 1253, 1252 (3,000), ctwjn19pw 164, 168 Mar19 2350 114 (6), NCM Mar19 2400 97 (20), NCM Jan19 1125 5.5 (90), COL Jan19 1150 11 (100), COL Feb19 190, 205 (7), XJO Dec19 300000 5 (20).
43, 43.5, 42.7, 43, 42.7, 43.5, 42.5, 43, 42.5, 43, 42.7, (10,000), S&P/ASX 200 mini l 472, 478 (100,000), mini l Mar19 2501 53 (50), NCM Mar19 2650 25 (7), NCM Apr19 1100 11 (100), COL Feb19 1150 26.5 (50), CSL Jan19
42, 43, 43, 42.5, 43, 42.5, 42.7, 43.2, 43, 43.5, 43.2, 43, 395, 409, 382, 386 (5,911), mini l 278 (2,000), mini s 710, 2450 85 (75), NCM Jun19 2250 230 (40), ORG Feb19 651 17600 25 (29), CSL Jan19 17800 31 (20), CSL Jan19 ■Note: 15 minute high/low, single trades included.
14
Tables
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Enegex................................. ENX .014 +.3 +27.27 Registry Direct ........................ RD1 .025 -.5 -16.67 Gas2Grid .............................. GGX .004 -.2 -33.33
RISES - INDUSTRIALS Investigator Res ......................
Manhattan Corp ......................
IVROA
MHC
.005
.005
+.1
+.1
+25.00
+25.00
SUDA Pharma ........................
Crowd Media..........................
SUD
CM8
.005
.032
-.1
-.6
-16.67
-15.79
Tyranna Res ...........................
Manas Res ............................
TYXOC
MSR
.002
.003
-.1
-.1
-33.33
-25.00
FBR .................................... FBR .085 +1.5 +21.43 PAC Bauxite........................... PBX .015 +.3 +25.00 Dropsuite .............................. DSE .03 -.5 -14.29 Trek Metals ............................ TKM .006 -.2 -25.00
tv2u International ..................... TV2 .006 +.1 +20.00 Twenty Seven Co ..................... TSC .005 +.1 +25.00 Emerge Gaming....................... EM1 .006 -.1 -14.29 Alara Res .............................. AUQ .019 -.5 -20.83
Bioxyne ................................ BXN .03 +.4 +15.38 Strategic Min .......................... SMC .35 +6 +20.69 Stemify ................................ SF1 .006 -.1 -14.29 Equus Min ............................. EQE .013 -.3 -18.75
Mint Payments ........................ MNW .03 +.4 +15.38 Force Com ............................ 4CE .018 +.3 +20.00 Quantify Tech ......................... QFY .007 -.1 -12.50 Gateway Min .......................... GML .015 -.3 -16.67
Retail Food Grp ....................... RFG .34 +4.5 +15.25 Great Western Expl ................... GTE .006 +.1 +20.00 Ultracharge............................ UTR .007 -.1 -12.50 Peninsula Mines ...................... PSM .005 -.1 -16.67
Noxopharm ........................... NOX .46 +6 +15.00 Pepinnini Lithium ..................... PNN .006 +.1 +20.00 Mainstream Grp ...................... MAI .46 -6.5 -12.38 Triple Energy .......................... TNP .016 -.3 -15.79
Centrepoint Alliance.................. CAF .12 +1.5 +14.29 Tando Res ............................. TNOO .05 +.8 +19.05 Cellmid ................................ CDY .265 -3.5 -11.67
Genetic Tech .......................... GTG .008 +.1 +14.29 Cassius Min ........................... CMD .021 +.3 +16.67 Carnavale Res ........................ CAV .006 -.1 -14.29
Intiger Grp ............................. IAM .008 -.1 -11.11 Orinoco Gold.......................... OGX .006 -.1 -14.29
Transaction Solutions ................ TSN .009 +.1 +12.50 Kasbah Res ........................... KAS .098 +1.4 +16.67 MOQ ................................... MOQ .20 -2.5 -11.11
Buddy Platform ....................... BUD .105 +1 +10.53 Red Mountain Mining ................ RMX .007 +.1 +16.67 YPB Grp ............................... YPB .016 -.2 -11.11 Rimfire Pacific......................... RIM .006 -.1 -14.29
Medigard .............................. MGZ .022 +.2 +10.00 Tietto Min.............................. TIE .07 +1 +16.67 Adv Braking Tech ..................... ABV .017 -.2 -10.53 Allegiance Coal ....................... AHQ .038 -.6 -13.64
Orion Equities ......................... OEQ .22 +2 +10.00 Atrum Coal ............................ ATUO .022 +.3 +15.79 ParaZero............................... PRZ .085 -1 -10.53 Eon NRG .............................. E2E .013 -.2 -13.33
EMvision Medical..................... EMV .405 +3.5 +9.46 Ark Mines.............................. AHK .015 +.2 +15.38 Ambition Grp .......................... AMB .07 -.8 -10.26 BIG Star Energy....................... BNL .007 -.1 -12.50
Hutchison ............................. HTA .12 +1 +9.09 American Patriot Oil .................. AOW .023 +.3 +15.00 Shekel Brainweigh.................... SBW .225 -2.5 -10.00 Metalicity .............................. MCT .014 -.2 -12.50
Tymlez Grp ............................ TYM .19 +1.5 +8.57 Flinders Mines ........................ FMS .031 +.4 +14.81 Medibio................................ MEB .02 -.2 -9.09 Octanex ............................... OXX .008 -.1 -11.11
Engage:BDR .......................... EN1 .013 +.1 +8.33 Atrum Coal ............................ ATU .12 +1.5 +14.29 Xref..................................... XF1 .46 -4.5 -8.91 Lake Res............................... LKE .063 -.7 -10.00
Impelus ................................ IMS .013 +.1 +8.33 Coppermoly........................... COY .008 +.1 +14.29 IXUP ................................... IXU .105 -1 -8.70 Bounty Min ............................ B2Y .145 -1.5 -9.38
ClearVue Tech......................... CPV .265 +2 +8.16 Sipa Res ............................... SRI .008 +.1 +14.29 CCP Tech.............................. CT1 .011 -.1 -8.33 Theta Gold Mines ..................... TGM .091 -.9 -9.00
Rhinomed ............................. RNO .20 +1.5 +8.11 Sabre Res ............................. SBR .009 +.1 +12.50 Collaborate Corp ..................... CL8 .011 -.1 -8.33 Blackstone ............................ BSX .105 -1 -8.70
Antisense Therapeut ................. ANPOB .014 +.1 +7.69 Sthn Gold.............................. SAU .18 +2 +12.50 MGC Pharmaceuticals ............... MXCOD .011 -.1 -8.33 China Magnesium .................... CMC .021 -.2 -8.70
Bio-Gene Tech ........................ BGT .14 +1 +7.69 Fe Ltd .................................. FEL .019 +.2 +11.76 Powerhouse Ven...................... PVL .11 -1 -8.33 Leigh Creek Energy................... LCK .105 -1 -8.70
PharmAust ............................ PAA .042 +.3 +7.69 VRX Silica ............................. VRX .145 +1.5 +11.54 Scout Sec ............................. SCT .165 -1.5 -8.33 Alliance Res ........................... AGS .11 -1 -8.33
Advance Nanotek..................... ANO 1.24 +8.5 +7.36 Impact Min ............................ IPT .01 +.1 +11.11 Pointerra............................... 3DP .048 -.4 -7.69
CropLogic ............................. CLI .015 +.1 +7.14 ioneer .................................. INR .20 +2 +11.11 Carpentaria Res ...................... CAP .055 -.5 -8.33
XTEK ................................... XTE .365 -3 -7.59 Magontec ............................. MGL .022 -.2 -8.33
Range Intl.............................. RAN .03 +.2 +7.14 Nova Min .............................. NVAO .01 +.1 +11.11 Fiji Kava................................ FIJ .098 -.7 -6.67
Parkd .................................. PKD .16 +1 +6.67 Torian Res ............................. TNR .02 +.2 +11.11 MEC Res .............................. MMR .011 -.1 -8.33
Jatenergy.............................. JAT .081 +.5 +6.58 Galan Lithium ......................... GLN .32 +3 +10.34 Pental .................................. PTL .28 -2 -6.67 Calima Energy ........................ CE1 .045 -.4 -8.16
Medlab Clinical ....................... MDC .405 +2.5 +6.58 GWR Grp .............................. GWR .11 +1 +10.00 Redflex ................................ RDF .42 -3 -6.67 Kingsgate Cons....................... KCN .17 -1.5 -8.11
Murray River Grp...................... MRG .10 +.6 +6.38 Aust Vanadium ........................ AVL .024 +.2 +9.09 Tesserent .............................. TNT .056 -.4 -6.67 Apollo Cons ........................... AOP .18 -1.5 -7.69
Pro Medicus........................... PME 12.99 +77 +6.30 Golden Mile Res ...................... G88 .12 +1 +9.09 USCOM................................ UCM .14 -1 -6.67 Bass Metals ........................... BSM .012 -.1 -7.69
Pearl Global ........................... PG1 .17 +1 +6.25 Meteoric Res .......................... MEI .012 +.1 +9.09 Alterra.................................. 1AG .029 -.2 -6.45 Berkut Min............................. BMT .072 -.6 -7.69
Elixinol Global......................... EXL 3.09 +18 +6.19 Berkeley Energia...................... BKY .435 +3.5 +8.75 WhiteHawk ............................ WHK .087 -.6 -6.45 Brookside Energy..................... BRK .012 -.1 -7.69
Aurora Prop ........................... AUP 2.25 +13 +6.13 Silver Mines ........................... SVL .065 +.5 +8.33 Fat Prophets Gl Cont ................. FPC .805 -5.5 -6.40
Glennon Small Comp................. GC1 .88 -6 -6.38 Hot Chili ............................... HCH .012 -.1 -7.69
Kyckr................................... KYK .07 +.4 +6.06 Buxton Res............................ BUX .135 +1 +8.00 Fitzroy River ........................... FZR .185 -1.5 -7.50
Cirrus Networks....................... CNW .018 +.1 +5.88 Apollo Min ............................. AON .14 +1 +7.69 Yellow Brick Road .................... YBR .089 -.6 -6.32
Airxpanders ........................... AXP .03 -.2 -6.25 Stavely Min ............................ SVY .195 -1.5 -7.14
NRW Hldgs............................ NWH 1.81 +10 +5.85 Tanami Gold........................... TAM .045 +.3 +7.14 Stellar Res............................. SRZ .013 -.1 -7.14
Goldfields Money ..................... GMY .75 +4 +5.63 Todd River Res ........................ TRT .076 +.5 +7.04 Immutep ............................... IMM .03 -.2 -6.25
Oventus Medical...................... OVN .305 -2 -6.15 Crater Gold Min ....................... CGN .014 -.1 -6.67
GI Dynamics .......................... GID .019 +.1 +5.56 Tando Res ............................. TNO .094 +.6 +6.82 Northern Cobalt....................... N27 .07 -.5 -6.67
PMP.................................... PMP .19 +1 +5.56 Pure Min ............................... PM1 .016 +.1 +6.67 Alliance Aviation ...................... AQZ 2.16 -14 -6.09
BidEnergy ............................. BID 1.43 +7.5 +5.54 Matador Min........................... MZZ .165 +1 +6.45 iCar Asia ............................... ICQ .155 -1 -6.06 Superior Lake Res .................... SUP .028 -.2 -6.67
Acrow Formwork ..................... ACF .49 +2.5 +5.38 Red River Res ......................... RVR .165 +1 +6.45 Proteomics Int Lab ................... PIQ .39 -2.5 -6.02 Prairie Min ............................. PDZ .355 -2.5 -6.58
Kleos................................... KSS .10 +.5 +5.26 Golden Rim Res....................... GMR .017 +.1 +6.25 4DS Memory .......................... 4DS .063 -.4 -5.97 Red Emperor Res ..................... RMP .059 -.4 -6.35
PPK Grp ............................... PPK .60 +3 +5.26 Redstone Res ......................... RDS .018 +.1 +5.88 Imexhs ................................. IME .032 -.2 -5.88 Diatreme Res.......................... DRX .015 -.1 -6.25
XPD Soccer Gear Grp ................ XPD .02 +.1 +5.26 Renascor Res ......................... RNU .018 +.1 +5.88 Invion .................................. IVX .016 -.1 -5.88 Estrella Res............................ ESR .015 -.1 -6.25
Yojee ................................... YOJ .06 +.3 +5.26 White Cliff Min......................... WCN .018 +.1 +5.88 Regeneus ............................. RGS .16 -1 -5.88 Investigator Res ...................... IVR .015 -.1 -6.25
Environment Grp...................... EGL .062 +.3 +5.08 Kingsrose Min......................... KRM .055 +.3 +5.77 Optiscan Imaging..................... OIL .05 -.3 -5.66 Novonix................................ NVX .385 -2.5 -6.10
Imugene ............................... IMU .021 +.1 +5.00 King River Res ........................ KRR .039 +.2 +5.41 Mobilicom ............................. MOB .084 -.5 -5.62 Central Pet ............................ CTP .155 -1 -6.06
Kalina Power .......................... KPO .021 +.1 +5.00 Aust Potash ........................... APC .10 +.5 +5.26 Anteo Diagnostics .................... ADO .017 -.1 -5.56 Coolgardie Min........................ CM1 .066 -.4 -5.71
Orion Min .............................. ORN .021 +.1 +5.00 Credit Intelligence .................... CI1 .017 -.1 -5.56 Genesis Min ........................... GMD .033 -.2 -5.71
Venture Min............................ VMS .021 +.1 +5.00 eSports Mogul Asia................... ESH .017 -.1 -5.56
RISES - MINING CardieX ................................
Virgin Aus Hldg........................
CDX
VAH
.035
.175
-.2
-1
-5.41
-5.41
Yancoal Aust ..........................
Jervois Min ............................
YAL
JRV
3.30
.25
-20
-1.5
-5.71
-5.66
Kalia....................................
Metminco..............................
KLH
MNC
.003
.003
+.1
+.1
+50.00
+50.00
FALLS - INDUSTRIALS BidEnergy .............................
Impression Health ....................
BIDO
IHL
.57
.019
-3
-.1
-5.00
-5.00
Pioneer Res ...........................
FAR ....................................
Aura Energy ...........................
PIO
FAR
AEE
.017
.07
.018
-.1
-.4
-.1
-5.56
-5.41
-5.26
Petrel Energy .......................... PRL .003 +.1 +50.00 RNY Prop Tr ........................... RNY .004 -.2 -33.33 ImpediMed ............................ IPD .19 -1 -5.00
Cervantes Corp ....................... CVS .007 +.2 +40.00 Pearl Global ........................... PG1OB .05 -2.2 -30.56 Hawkstone Min ....................... HWK .018 -.1 -5.26
Alicanto Min ........................... AQI .04 +1 +33.33 Adveritas .............................. AV1O .043 -1.7 -28.33 Newfield Res .......................... NWF .18 -1 -5.26
Laneway Res..........................
Valor Res ..............................
LNY
VAL
.004
.004
+.1
+.1
+33.33
+33.33
Parkway Minls ........................
Connexion Telematics................
PWN
CXZ
.004
.014
-.1
-.3
-20.00
-17.65
FALLS - MINING BlueScope Steel ......................
Beacon Min ...........................
BSL
BCN
11.55
.019
-63
-.1
-5.17
-5.00
Kogi Iron ............................... KFE .12 +2.8 +30.43 9 Spokes Int ........................... 9SP .015 -.3 -16.67 Gladiator Res ......................... GLA .001 -.1 -50.00 Cullen Res............................. CUL .019 -.1 -5.00
Euro Manganese...................... EMN .245 +5.5 +28.95 Actinogen Medical.................... ACWOB .005 -.1 -16.67 Dateline Res........................... DTR .002 -.1 -33.33 Pensana Metals....................... PM8 .019 -.1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2
Connexion Telematics .................................................. CXZ .022 .017 .014 Fat Prophets Gl Cont .................................................... FPC .805 .85 .82
Contact Energy ......................................................... CEN 5.75 5.72 5.68 Fiji Kava................................................................. FIJ .098 .105 .105
Elixinol Global .......................................................... EXL 3.09 2.97 2.57 FlexiGroup .............................................................. FXL 1.26 1.305 1.305
ETFS Physical Palladium ................................................ ETPMPD 179.00 178.00 176.00 Glennon Small Comp ................................................... GC1 .88 .92 .92
Goodman Grp ........................................................... GMG 11.49 11.42 11.22 Gulf Manganese ........................................................ GMC .007 .008 .01
Newcrest Min ........................................................... NCM 23.94 23.90 21.80 Intiger Grp .............................................................. IAM .008 .009 .009
Orion Equities .......................................................... OEQ .22 .20 .17 Kina Pet................................................................. KPL .056 .058 .057
Pro Medicus ............................................................ PME 12.99 12.30 11.22 Lake Res................................................................ LKE .063 .07 .069
XTB AMP21 ............................................................. YTMF17 101.66 101.61 101.43 Moelis Aust ............................................................. MOE 4.04 4.135 4.30
XTB GPT26.............................................................. YTMGP1 105.02 104.98 103.49 NAOS Emerging Opp .................................................... NCC 1.05 1.08 1.055
Westpac Banking ....................................................... WBCPI 100.79 100.785 100.25 Northern Minerals ...................................................... NTU .049 .05 .05
Yandal Res.............................................................. YRL .25 .24 .24 ParaZero ................................................................ PRZ .085 .095 .107
Pivotal Systems ........................................................ PVS 1.40 1.43 1.47
Company ASX New Last Last Platinum Asset ......................................................... PTM 4.50 4.52 4.625
Name Code Low Wk1 Mth2 Prairie Min .............................................................. PDZ .35 .38 .39
9 Spokes Int ............................................................ 9SP .012 .017 .017 Revasum................................................................ RVS 1.70 1.73 1.71
Allegiance Coal ......................................................... AHQ .038 .043 .049 Roots Sustainable...................................................... ROO .081 .084 .093
Ambition Grp............................................................ AMB .07 .078 .095 Shekel Brainweigh ...................................................... SBW .225 .23 .23
Beston Global .......................................................... BFC .135 .14 .14 Stemify ................................................................. SF1 .005 .007 .007
BIG Star Energy ......................................................... BNL .005 .007 .008 Suncorp Grp ............................................................ SUN 12.12 12.16 12.18
Broo .................................................................... BEE .031 .033 .046 Super Retail Grp ........................................................ SUL 6.35 6.39 6.69
Cobalt Blue ............................................................. COB .185 .19 .19 Templeton Global ....................................................... TGG 1.235 1.245 1.25
CSG..................................................................... CSV .145 .15 .16 XTB SUN19 ............................................................. YTMF06 100.10 100.88 100.61
DigitalX ................................................................. DCC .045 .047 .049 Triple Energy ............................................................ TNP .016 .019 .019
Electro Optic Sys........................................................ EOS 2.30 2.32 2.34 UBS IQ MSCI Japan ..................................................... UBJ 22.47 22.58 22.58
Ellerston Global Inv ..................................................... EGI .925 .935 .93 Virgin Aus Hldg.......................................................... VAH .175 .18 .18
European Cobalt ........................................................ EUC .03 .031 .039 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST 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 %
Seven West Media .555 +2.5 +4.72 BlueScope Steel 11.55 -63 -5.17 ACTION WITH THE ioneer .20 +2 +11.11 FAR .07 -.4 -5.41
FINANCIAL REVIEW’S
, ,
Nine Entertainment 1.48 +6.5 +4.59 Automotive Hldgs 1.425 -5.5 -3.72 Pro Medicus 12.99 +77 +6.30 Starpharma 1.10 -5.5 -4.76
Costa Grp 4.85 +21 +4.53 Whitehaven Coal 4.30 -16 -3.59 MORNING BRIEFING NRW Hldgs 1.81 +10 +5.85 Karoon Energy .86 -3.5 -3.91
Syrah Res 1.79 +7 +4.07 Afterpay Touch 13.05 -48 -3.55 Seven West Media .555 +2.5 +4.72 Automotive Hldgs 1.425 -5.5 -3.72
Emeco 2.34 +8 +3.54 Treasury Wine 14.40 -45 -3.03 Costa Grp 4.85 +21 +4.53 Kidman Res 1.075 -4 -3.59
. .
Coles Grp 11.89 +36 +3.12 Brickworks 16.30 -37 -2.22 BEFORE Genworth Mortg Ins 2.21 +9 +4.25 Afterpay Touch 13.05 -48 -3.55
Bega Cheese 4.99 +14 +2.89 WorleyParsons 13.10 -29 -2.17 THE NEW Century Res .745 +3 +4.20 Lovisa Hldgs 6.52 -23 -3.41
NEXTDC 6.52 +18 +2.84 Wesfarmers 31.26 -69 -2.16 BELL Village Roadshow 2.98 +12 +4.20 Blue Sky Alt Invest .75 -2.5 -3.23
Ardent Leisure 1.47 +4 +2.80 CSR 2.76 -6 -2.13 Syrah Res 1.79 +7 +4.07 Cardno .95 -3 -3.06
Lendlease Grp 12.04 +27 +2.29 Lynas 1.635 -3.5 -2.10 Emeco 2.34 +8 +3.54 SEALINK Travel Grp 4.07 -12 -2.86
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 % team delivers Australia’s most Company Price Move % Company Price Move %
Nine Entertainment 1.48 +6.5 +4.59 BlueScope Steel 11.55 -63 -5.17 comprehensive pre-market briefing ioneer .20 +2 +11.11 FAR .07 -.4 -5.41
, ,
IOOF Hldgs 5.41 +12 +2.27 Whitehaven Coal 4.30 -16 -3.59 from dawn until the ASX opening bell. NEW Century Res .745 +3 +4.20 BlueScope Steel 11.55 -63 -5.17
REA Grp 73.73 +154 +2.13 WorleyParsons 13.10 -29 -2.17 Syrah Res 1.79 +7 +4.07 Karoon Energy .86 -3.5 -3.91
Pendal Grp 7.72 +14 +1.85 Boral 4.93 -10 -1.99 DON’T MISS IT. Every trading morning, Aurelia Metals .775 +2.5 +3.33 Kidman Res 1.075 -4 -3.59
Cleanaway Waste 1.78 +3 +1.71 The Star Entertain 4.50 -8 -1.75 only at www.afr.com MACA .97 +3 +3.19 Whitehaven Coal 4.30 -16 -3.59
. .
Healthscope 2.29 +3 +1.33 Xero 42.00 -66 -1.55 Metals X .41 +1 +2.50 WorleyParsons 13.10 -29 -2.17
Carsales.com 11.50 +14 +1.23 JB Hi-Fi 21.26 -32 -1.48 /financial review OM Hldgs 1.275 +2.5 +2.00 Westgold Res .91 -2 -2.15
Ansell 22.52 +23 +1.03 Flight Centre Travel 43.24 -61 -1.39 Regis Res 4.82 +9 +1.90 Lynas 1.635 -3.5 -2.10
TPG Telecom 6.55 +6 +0.92 Unibail Rodamco Wfld 11.35 -13 -1.13 @financialreview Western Areas 2.09 +3 +1.46 New Hope Corp 3.63 -7 -1.89
Adelaide Brighton 4.39 +4 +0.92 Orora 3.19 -3 -0.93 Saracen Min 3.00 +4 +1.35 OceanaGold Corp 4.82 -9 -1.83
Tables 15
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, JANUARY 11, 2019
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
CGC Costa Group Holdings FPO 5,982,435 319,937,318 1.87 SPL Starpharma Holdings FPO 121,891 371,620,542 .03 CDD Cardno FPO 1,035 453,628,883 .00
BAL Bellamys Aust FPO 646,153 113,368,297 .57 SEK Seek FPO 121,024 351,135,882 .03 CCV Cash Converters Intl FPO 11,812 616,437,946 .00
BBUS BetaShares US Str Bear TMF UNITS 56,281 11,925,000 .47 SEA Sundance Energy Aust FPO 239,430 687,462,327 .03 AKP Audio Pixels Holdings FPO 190 28,301,720 .00
AMC Amcor FPO 4,949,210 1,158,141,276 .42 RMS Ramelius Resources FPO 172,913 568,166,313 .03 AIA Auckland Intl Airport FPO NZX 76,361 1,207,546,966 .00
RWC Reliance Worldwide Corp FPO 2,925,544 790,094,765 .37 BKW Brickworks FPO 58,041 149,771,794 .03 CDV Cardinal Res FPO 5,030 380,480,817 .00
JBH JB Hi-Fi FPO 358,117 114,883,372 .31 BKY Berkeley Energia FPO 88,161 258,415,420 .03 CGL The Citadel Grp FPO 1,320 49,259,246 .00
ING Inghams Group FPO 1,182,240 380,243,196 .31 REA Rea Group Ltd FPO 49,565 131,714,699 .03 AUB Aub Group FPO 2,672 73,352,698 .00
ARB Arb Corporation Ltd FPO 234,208 79,531,777 .29 TPM Tpg Telecom FPO 299,106 927,811,493 .03 AFI Aust Foundation FPO 187 1,192,029,175 .00
TAH Tabcorp Holdings FPO 5,242,042 2,015,623,129 .26 TLS Telstra Corp FPO 3,552,212 11,893,297,855 .03 AHY Asaleo Care FPO 29,378 543,122,491 .00
EVN Evolution Mining FPO 4,392,414 1,697,069,720 .25 ECX Eclipx Group FPO 107,454 319,636,693 .03 AGI Ainsworth Game Tech FPO 4,651 336,793,929 .00
IFL IOOF Hldgs FPO 905,258 351,076,027 .25 ADH Adairs FPO 59,778 165,874,785 .03 ATL Apollo Tourism & Leisure FPO 5,870 183,605,363 .00
IJR iShares S&P SmCap ETF UNITS 3,191 1,361,165 .23 HLS Healius FPO 238,084 622,322,365 .03 BYE Byron Energy FPO 43,656 690,703,513 .00
SGM Sims Metal Mgt FPO 457,267 202,720,452 .22 IPL Incitec Pivot FPO 562,236 1,611,185,145 .03 AMA Ama Group FPO 26,795 538,773,140 .00
CSR Csr FPO 1,066,802 504,308,227 .21 SLC Superloop FPO 73,445 228,596,633 .03 BSR Bassari Resources FPO 338 2,287,293,060 .00
LYC Lynas Corporation FPO 1,339,352 665,681,660 .20 SXY Senex Energy FPO 525,283 1,452,999,535 .03 BUD Buddy Platform Ltd FPO 352 1,095,839,944 .00
RSG Resolute Mining FPO 1,569,220 757,512,088 .20 CTX Caltex Australia FPO 94,972 260,810,519 .03 AVZ Avz Minerals FPO 2,023 1,888,461,449 .00
LOV Lovisa Holdings FPO 200,858 105,566,000 .19 PNI Pinnacle Invest Mgt FPO 63,793 180,801,736 .03 CAN Cann Group FPO 1,400 106,984,246 .00
NCM Newcrest Mining FPO 1,514,388 768,252,697 .19 NCK Nick Scali FPO 27,610 81,000,000 .03 ATS Australis Oil & Gas FPO 18,304 895,936,178 .00
AWC Alumina FPO 5,646,326 2,879,843,498 .19 CUV Clinuvel Pharmac FPO 15,865 47,857,986 .03 CAJ Capitol Health FPO 33,854 786,360,613 .00
AHG Automotive Hldgs FPO 603,971 331,623,014 .18 ASL Ausdrill FPO 248,218 684,739,738 .03 ALK Alkane Resources FPO 1,265 506,096,222 .00
SBM St Barbara FPO 896,087 524,290,599 .17 AZJ Aurizon Holdings FPO 739,884 1,990,128,332 .03 CAI Calidus Resources FPO 20,000 848,953,495 .00
HUB HUB24 FPO 107,377 62,188,666 .17 PRU Perseus Mining FPO 382,133 1,034,968,530 .03 PPE People Infrastruct FPO 1,229 64,910,272 .00
NEA Nearmap Ltd FPO 746,848 444,562,928 .16 NHF Nib Holdings FPO 135,438 455,551,378 .03 PPC Peet FPO 258 483,543,053 .00
GXY Galaxy Resources FPO 681,234 407,524,024 .16 BAP Bapcor FPO 100,796 282,472,118 .03 PXS Pharmaxis Ltd FPO 718 394,291,298 .00
SAR Saracen Mineral Hldgs FPO 1,385,022 820,271,771 .16 NVT Navitas FPO 117,328 358,251,068 .03 PPS Praemium FPO 9,358 405,074,641 .00
TWE Treasury Wine FPO 1,169,448 718,663,546 .16 ORG Origin Energy FPO 640,393 1,759,441,775 .03 PME Pro Medicus FPO 1,501 103,616,518 .00
NUF Nufarm FPO 583,209 379,639,334 .15 BSL BlueScope Steel FPO 148,282 533,433,317 .02 PLL Piedmont Lithium Ltd FPO 18,001 666,821,261 .00
WSA Western Areas FPO 388,323 273,486,380 .14 EHE Estia Health FPO 76,027 260,602,749 .02 PNV Polynovo FPO 45,072 660,088,044 .00
PDL Pendal Group FPO 451,035 318,006,576 .14 CMW Cromwell Prop Grp STAPLED 462,621 2,227,090,822 .02 PNR Pantoro FPO 71,496 858,680,144 .00
WEB Webjet FPO 177,805 135,601,009 .13 ANN Ansell FPO 26,144 132,654,765 .02 RFG Retail Food Group FPO 5 182,745,510 .00
TNE Technology One FPO 438,713 317,119,876 .13 IAA iShares Asia 50 ETF UNITS 1,198 5,477,377 .02 RFF Rural Funds Group STAPLED 11,357 333,137,778 .00
SDA SpeedCast Intl FPO 316,042 239,426,632 .13 SHV Select Harvests FPO 22,668 95,470,160 .02 RIC Ridley Corporation FPO 15,463 307,817,071 .00
DMP Domino’s Pizza FPO 111,854 85,537,140 .13 DXS DEXUS STAPLED 270,474 1,017,196,877 .02 RHP Rhipe FPO 2,640 137,595,094 .00
MMS McMillan Shakespr FPO 107,992 83,204,720 .13 GMC Gulf Manganese Corp FPO 840,000 3,102,314,772 .02 RBL Redbubble FPO 1,600 256,156,543 .00
MTS Metcash FPO 1,236,658 909,256,748 .13 CQR Charter Hall Retail UNIT 92,248 402,483,504 .02 RAP Resapp Health FPO 929 693,130,512 .00
APT Afterpay Touch Group FPO 326,801 234,292,589 .13 ANZ ANZ Banking Grp FPO 725,556 2,869,360,600 .02 REH Reece FPO 3,521 560,822,855 .00
GEM G8 Education FPO 624,772 455,379,824 .13 IRE IRESS FPO 43,765 173,250,207 .02 REG Regis Healthcare FPO 25,985 300,653,689 .00
GPT Gpt Group STAPLED 2,399,500 1,804,890,426 .13 CPU Computershare Ltd FPO 111,544 542,955,868 .02 NCZ New Century Res FPO 30,375 503,972,048 .00
SCP Shop Ctr A’asia Prop STAPLED 1,164,166 914,999,193 .12 SUN Suncorp Group FPO 259,377 1,298,503,953 .02 NBL Noni B FPO 581 97,099,495 .00
PPT Perpetual FPO 57,876 46,574,426 .12 ILU Iluka Resources FPO 107,138 422,395,677 .02 NMT Neometals Ltd FPO 35,378 543,947,221 .00
ORE Orocobre FPO 312,933 261,533,001 .12 STO Santos FPO 487,185 2,082,911,041 .02 NIC Nickel Mines FPO 72 1,089,792,571 .00
BOQ Bank of Qld FPO 511,198 401,788,104 .12 IPH Iph FPO 56,492 197,341,566 .02 MVP Medical Develop Intl FPO 732 65,401,942 .00
A2M The A2 Milk Company FPO NZ 883,119 733,297,297 .12 ASX Asx FPO 38,283 193,595,162 .02 MVF Monash IVF Grp FPO 22,034 235,580,943 .00
CL1 Class FPO 150,603 117,662,056 .12 WGX Westgold Resources Ltd FPO 107,261 389,109,569 .02 MYS MyState FPO 2,900 90,659,426 .00
ALL Aristocrat Leisure FPO 733,751 638,544,150 .11 SXL Sthn Cross Media Grp FPO 180,929 769,013,605 .02 MYL Myanmar Metals FPO 23,806 1,261,185,118 .00
RIO Rio Tinto FPO 411,214 371,216,214 .11 AX1 Accent Group FPO 146,534 541,241,224 .02 PEA Pacific Energy FPO 3,480 429,623,679 .00
SGR The Star Entertain FPO 1,061,718 917,322,730 .11 NSR Natl Storage REIT STAPLED 168,114 668,491,074 .02 PDN Paladin Energy Ltd FPO 99,347 1,752,084,272 .00
SUL Super Retail Grp FPO 228,668 197,383,751 .11 IZZ iShares China LCap ETF UNITS 365 1,751,231 .02 PGC Paragon Care FPO 22,100 337,126,739 .00
QPON BetaShares Au Bk Snr ETF UNITS 16,909 14,405,416 .11 WPL Woodside Petroleum FPO 252,669 936,151,549 .02 PEN Peninsula Energy FPO 15,000 244,967,177 .00
PTM Platinum Asset Mgt FPO 653,293 586,678,900 .11 DOW Downer EDI FPO 164,996 594,702,512 .02 OGC OceanaGold Corp CDI 1:1 11,469 618,006,415 .00
EHL Emeco Holdings FPO 359,612 323,212,432 .11 MOC Mortgage Choice FPO 36,657 124,997,440 .02 OFX Ofx Group FPO 5,261 242,522,677 .00
GMG Goodman Group STAPLED 2,093,497 1,813,881,995 .11 MQG Macquarie Group FPO 95,555 340,382,738 .02 OVH Onevue Holdings FPO 18,543 264,337,753 .00
VCX Vicinity Centres STAPLED 4,125,387 3,831,252,987 .10 AOG Aveo Group STAPLED 150,721 580,737,672 .02 OMH Om Holdings FPO 10C 16,996 738,623,337 .00
API Aust Pharmaceutical FPO 524,267 492,533,464 .10 DHG Domain Hldgs Aust FPO 127,723 580,494,798 .02 VLW Villa World Limited. FPO 4,019 125,549,624 .00
FMG Fortescue Metals Grp FPO 3,066,274 3,078,964,918 .10 DDR Dicker Data FPO 37,453 160,714,369 .02 VHT Volpara Health Tech FPO NZ 217 179,350,158 .00
RHC Ramsay Health Care FPO 219,229 202,081,252 .10 CYB CYBG CDI 1:1 194,628 902,653,647 .02 VRT Virtus Health FPO 467 80,389,938 .00
SGP Stockland STAPLED 2,414,082 2,405,238,145 .10 CVN Carnarvon Pet FPO 255,218 1,191,126,367 .02 VRL Village Roadshow FPO 13,380 194,287,471 .00
NST Northern Star Res Ltd FPO 677,309 639,454,848 .10 NAB National Aust Bank FPO 726,371 2,777,450,516 .02 URW Unibail Rodamco Wfld CDI 20:1 11,260 394,670,240 .00
RRL Regis Resources FPO 544,356 507,550,842 .10 CWN Crown Resorts FPO 173,295 677,158,271 .02 TTT Titomic FPO 863 64,488,335 .00
ELD Elders FPO 116,809 116,737,446 .10 GNC GrainCorp FPO 51,831 228,855,628 .02 VEA Viva Energy Group FPO 143,826 1,944,535,168 .00
BEN Bendigo&Adelaide Bk FPO 524,838 487,387,579 .10 CWY Cleanaway Waste Mgt FPO 574,246 2,042,207,567 .02 VAH Virgin Aust Hldgs FPO 6,502 8,445,218,474 .00
BGA Bega Cheese FPO 194,587 213,131,126 .09 OML oOh! Media FPO 69,614 236,640,789 .02 WPP WPP AuNZ FPO 2,000 852,151,870 .00
AGL Agl Energy Limited. FPO 635,794 655,825,043 .09 NHC New Hope Corp FPO 219,232 831,266,604 .02 WGN Wagners Hldg Co FPO 3,525 161,375,590 .00
NXT NEXTDC FPO 338,656 343,655,108 .09 MFG Magellan Fin Grp FPO 41,825 177,087,458 .02 Z1P Zip Co Limited. FPO 4,823 315,036,286 .00
SDF Steadfast Group FPO 717,326 793,035,955 .09 HE8OA Helios Energy Ltd OPT DEC21 34,000 297,977,210 .01 YOJ Yojee FPO 3,817 847,440,000 .00
WBC Westpac Banking FPO 2,994,696 3,447,571,023 .08 CHC Charter Hall Group FORUS 84,958 465,777,131 .01 WAF West African Res FPO 63,007 863,524,727 .00
BXB Brambles FPO 1,284,592 1,593,515,022 .08 TME Trade Me Group FPO NZX 44,834 396,973,029 .01 VTG Vita Group FPO 3,777 161,477,787 .00
BPT Beach Energy FPO 2,012,530 2,278,249,104 .08 FLT Flight Centre Travel FPO 19,345 101,088,296 .01 WBA Webster FPO 3,100 362,245,163 .00
BLD Boral Limited. FPO 1,023,510 1,172,331,924 .08 PNC Pioneer Credit FPO 6,108 63,192,974 .01 WAM Wam Capital FPO 540 713,608,947 .00
APA Apa Group STAPLED 1,028,931 1,179,893,848 .08 IMD Imdex FPO 72,190 376,278,670 .01 SKT Sky Network TV FPO NZ 9,000 389,139,785 .00
IVV iShares S&P 500 ETF UNITS 5,881 7,282,323 .08 ALG Ardent Leisure FPO 86,566 479,706,016 .01 SGF Sg Fleet Group FPO 3,724 261,896,269 .00
NAN Nanosonics FPO 241,129 299,884,295 .08 FBU Fletcher Building FPO NZX 139,326 853,347,141 .01 SM1 Synlait Milk FPO NZX 579 179,223,028 .00
CCP Credit Corp Group FPO 40,613 48,069,877 .08 NWS News Corp B VOTING 9,207 53,535,859 .01 SLK SEALINK Travel Grp FPO 156 101,429,103 .00
AJM Altura Mining FPO 1,540,000 1,820,366,474 .08 COE Cooper Energy FPO 176,924 1,621,550,810 .01 RVR Red River Res FPO 15,350 489,932,000 .00
CBA C’wlth Bank of Aust FPO 1,231,428 1,770,239,507 .07 HSO Healthscope FPO 194,298 1,741,161,795 .01 ROBO ETFS Robo Glb Robotics ETF UNITS 142 2,336,389 .00
CGF Challenger FPO 477,567 611,185,441 .07 WBT Weebit Nano Ltd FPO 163,733 1,591,216,206 .01 SFX Sheffield Resources FPO 761 255,441,868 .00
MGR Mirvac Group STAPLED 2,731,399 3,658,191,117 .07 PLG Propertylink Group FORUS 72,654 602,780,330 .01 RXP Rxp Services FPO 5,000 161,097,185 .00
WTC Wisetech Global FPO 228,449 301,024,598 .07 GXL Greencross FPO 13,124 120,463,450 .01 SWM Seven West Media FPO 89,090 1,508,034,368 .00
WRLD BetaShares Mgd Risk Glb TMF UNITS 3,318 4,412,362 .07 CNU Chorus FPO NZX 52,868 436,075,010 .01 SVL Silver Mines FPO 50,000 641,001,070 .00
IEL Idp Education FPO 197,651 254,444,968 .07 ABC Adelaide Brighton FPO 92,289 650,610,606 .01 TGN Tungsten Mining Nl FPO 2,093 728,890,954 .00
MPL Medibank Private FPO 1,915,053 2,754,003,240 .07 ALQ Als FPO 50,240 486,764,376 .01 TGA Thorn Group FPO 11,167 160,576,263 .00
IVC InvoCare FPO 78,362 110,256,355 .07 ABP Abacus Property Grp STAPLED 91,140 579,794,770 .01 SRV Servcorp FPO 4,419 96,817,888 .00
GMA Genworth Mortg Ins FPO 313,037 437,464,832 .07 FAR Far FPO 779,204 5,461,532,458 .01 SPK Spark New Zealand FPO NZX 162,130 1,836,191,581 .00
BIN Bingo Industries FPO 407,454 582,213,610 .07 CLW Charter Hall Long W STAPLED 44,260 280,706,919 .01 STX Strike Energy FPO 25,645 1,355,003,390 .00
JHG Janus Henderson Grp Plc CDI 1:1 44,684 62,062,373 .07 AAC Aust Agricult Co FPO 74,438 602,766,747 .01 SSM Service Stream FPO 11,403 401,397,168 .00
NGI Navigator Glb Invest FPO 127,921 162,147,897 .07 MGX Mount Gibson Iron FPO 123,866 1,128,369,730 .01 MSB Mesoblast FPO 34,997 498,626,208 .00
GCY Gascoyne Resources FPO 363,199 515,390,362 .07 XRO Xero FPO 25,335 140,639,166 .01 GNX Genex Power FPO 12,432 303,931,514 .00
APX Appen FPO 84,266 106,599,647 .07 DLX DuluxGroup FPO 39,784 389,250,252 .01 GNE Genesis Energy FPO NZX 3 1,016,207,079 .00
BIT Biotron FPO 413,374 594,913,196 .06 MLD MACA FPO 31,953 268,007,708 .01 GOZ Growthpoint Prop Aust STAPLED 16,172 727,748,545 .00
OZL Oz Minerals FPO 201,336 322,899,831 .06 MEI Meteoric Resources Nl FPO 59,015 569,455,761 .01 GOR Gold Road Res FPO 47,173 877,498,274 .00
PGH Pact Grp Hldgs Ltd FPO 229,185 343,993,595 .06 CSL Csl FPO 55,565 452,958,087 .01 GDI Gdi Property Group STAPLED 35,196 539,612,880 .00
MYO MYOB Grp FPO 361,693 590,802,197 .06 AST AusNet Services FPO 667,633 3,652,664,376 .01 FXL FlexiGroup FPO 25,109 374,277,178 .00
BWX Bwx FPO 78,114 124,249,888 .06 DNA Donaco International FPO 122,175 823,592,773 .01 GLN Galan Lithium FPO 1,105 98,723,187 .00
BWP Bwp Trust ORD UNITS 401,673 642,383,803 .06 RFN Reffind FPO 61,425 515,500,000 .01 GLL Galilee Energy FPO 2,972 225,679,361 .00
NEC Nine Entertain Co. Hldgs FPO 1,025,500 1,705,393,253 .06 RHL Ruralco Holdings FPO 10,590 105,052,247 .01 GWR Gwr Group FPO 3,461 253,517,438 .00
WOW Woolworths Group FPO 819,131 1,317,416,960 .06 CIM Cimic Group FPO 54,359 324,254,097 .01 GWA Gwa Group Limited. FPO 15,596 263,947,630 .00
HVN Harvey Norman FPO 756,590 1,179,736,590 .06 MYR Myer Holdings FPO 97,073 821,278,815 .01 HFR Highfield Resources FPO 1,451 329,525,003 .00
SYD Sydney Airport STAPLED 1,486,984 2,255,226,483 .06 DCN Dacian Gold FPO 43,872 225,413,403 .01 HE8 Helios Energy Ltd FPO 67,640 1,151,721,015 .00
MND Monadelphous Group FPO 62,738 94,242,528 .06 RMD ResMed Inc CDI 10:1 227,135 1,424,941,161 .01 GRR Grange Res FPO 67,623 1,157,338,698 .00
SYR Syrah Resources FPO 196,583 343,603,692 .05 PAB Patrys FPO 114,973 1,070,513,402 .01 GRB Gage Roads Brewing FPO 3,421 1,011,556,217 .00
BKL Blackmores FPO 8,900 17,296,487 .05 RHT Resonance Health FPO 52,250 402,497,568 .01 GTN Gtn FPO 4,092 224,720,643 .00
MIN Mineral Resources FPO 103,684 187,968,322 .05 LLC Lendlease Group STAPLED 99,571 563,852,328 .01 GSW GetSwift FPO 7,208 188,524,310 .00
QBE Qbe Insurance Group FPO 778,590 1,328,678,292 .05 JHC Japara Healthcare FPO 46,185 267,135,251 .01 EML Eml Payments FPO 1,091 250,203,601 .00
QAN Qantas Airways FPO 954,798 1,636,214,828 .05 AMI Aurelia Metals FPO 164,631 867,879,333 .01 EDE Eden Innov FPO 2,070 1,521,399,119 .00
VOC Vocus Group FPO 311,028 622,263,818 .05 INA Ingenia Communities Grp STAPLED 36,498 232,175,125 .01 ERA Energy Res FPO ’A’ 7,353 517,725,062 .00
ORA Orora FPO 686,982 1,206,684,923 .05 BUB Bubs Australia FPO 45,047 441,505,857 .01 ENN Elanor Investors Group STAPLED 40 95,975,503 .00
VGAD Vngd MSCI Intl Sh H ETF UNITS 3,933 7,495,394 .05 EPW Erm Power FPO 37,307 254,070,420 .01 CXO Core Lithium Ltd FPO 48,503 681,866,657 .00
WOR WorleyParsons FPO 257,460 460,766,962 .05 IXJ iShares Glb Health ETF UNITS 900 6,232,918 .01 CWP Cedar Woods Prop FPO 624 80,117,767 .00
TGR Tassal Group FPO 94,634 177,263,858 .05 SIV Silver Chef FPO 6,747 39,267,916 .01 DRM Doray Minerals FPO 26,119 446,685,438 .00
CCL Coca-Cola Amatil FPO 369,080 723,999,699 .05 SIQ Smartgroup Corp Ltd FPO 18,356 130,891,931 .01 DCG Decmil Group FPO 16,317 238,177,904 .00
IAG Insurance Aust Grp FPO 1,368,207 2,311,046,583 .05 IOO iShares Glb 100 ETF ETF UNITS 2,330 23,071,052 .01 FOD The Food Revolution FPO 8,224 499,197,904 .00
AMP Amp FPO 1,698,188 2,937,428,336 .05 JIN Jumbo Interactive FPO 6,209 60,098,757 .01 FNP Freedom Foods Group FPO 6,300 244,873,450 .00
CTD Corporate Travel FPO 58,768 108,491,948 .05 SKC SkyCity Entertain FPO NZX 70,743 652,750,845 .01 FWD Fleetwood Corporation FPO 546 94,564,107 .00
BHP Bhp Group FPO 1,751,028 2,945,851,394 .05 KAR Karoon Energy Ltd FPO 30,598 245,721,153 .01 FPH Fisher & Paykel Hlth FPO NZX 50,671 573,621,632 .00
LNK Link Adminis Hldgs Ltd FPO 301,220 532,182,254 .05 AVN Aventus Group STAPLED 4,330 531,041,408 .00 EVT Event Hospitality FPO 141 160,859,374 .00
KGN Kogan.Com Ltd FPO 49,254 93,708,139 .05 AVQ Axiom Mining CDI 1:1 32,832 465,600,202 .00 EUC European Cobalt Ltd FPO 26,700 761,697,329 .00
OSH Oil Search FPO 10T 777,012 1,523,631,192 .05 3PL 3P Learning FPO 314 139,334,170 .00 EXU Explaurum FPO 33,333 489,012,320 .00
SFR Sandfire Resources Nl FPO 86,126 159,558,793 .05 CIP Centuria Ind REIT ORD UNIT 11,642 266,756,947 .00 EXL Elixinol Global FPO 3,144 46,679,590 .00
MYX Mayne Pharma Group FPO 921,622 1,582,936,521 .05 CKF Collins Foods FPO 1,600 116,511,655 .00 MFF Mff Capital Investments FPO 29 541,566,108 .00
SHL Sonic Healthcare FPO 249,800 456,932,338 .05 A2B A2b Australia FPO 709 120,430,683 .00 MCR Mincor Resources Nl FPO 4,575 220,168,200 .00
ALX Atlas Arteria STAPLED 380,198 683,264,739 .05 AUZ Aust Mines FPO 770 2,822,183,950 .00 MGV Musgrave Minerals FPO 900 386,782,066 .00
COL Coles Group Limited. FPO 601,644 1,333,929,696 .04 AVJ AVJennings FPO 18,221 406,230,728 .00 MGC Mg Unit Trust UNITS 1,518 216,907,272 .00
COH Cochlear FPO 26,907 57,715,315 .04 CMA Centuria Metropol ORD UNIT 3,175 356,291,397 .00 LPI Lithium Power Intl FPO 17,100 262,513,903 .00
ORI Orica FPO 154,761 379,941,076 .04 CLH Collection House FPO 5,614 138,170,257 .00 LPE Locality Planning Energy Hldgs FPO 565 50,210,736 .00
KDR Kidman Resources FPO 171,215 404,797,403 .04 CLQ Clean TeQ Hldgs FPO 30,888 746,326,032 .00 LYL Lycopodium FPO 40 39,732,373 .00
IGO Independence Grp Nl FPO 253,177 590,477,819 .04 CQE Charter Hall Education TR UNIT 6,131 257,501,478 .00 LVT Livetiles FPO 9,145 550,672,207 .00
IFN Infigen Energy STAPLED 433,969 956,561,869 .04 BMN Bannerman Resources FPO 26,730 1,041,587,214 .00 MOE Moelis Australia FPO 2,077 155,641,070 .00
JHX James Hardie Ind CDI 1:1 210,587 442,263,913 .04 BOL Boom Logistics FPO 11,133 463,711,805 .00 MOD Mod Resources FPO 31 248,572,620 .00
BVS Bravura Solutions Ltd FPO 90,977 214,246,090 .04 BLX Beacon Lighting Group FPO 3 217,936,808 .00 MRM MMA Offshore FPO 25,036 858,077,084 .00
CAR Carsales.com FPO 115,208 243,768,156 .04 ASB Austal FPO 2,464 351,994,956 .00 MP1 Megaport FPO 505 118,660,822 .00
NWH Nrw Holdings FPO 175,943 375,891,525 .04 BLA Blue Sky Alt Invest FPO 470 77,711,527 .00 MMI Metro Mining FPO 5,001 1,384,207,029 .00
NWL Netwealth Group FPO 111,993 237,679,817 .04 BOT Botanix Pharma Ltd FPO 43,985 757,424,658 .00 MLX Metals X FPO 61,943 689,060,508 .00
IRI Integrated Research FPO 71,414 171,820,753 .04 AYS Amaysim Au FPO 6,108 210,792,810 .00 MNY Money3 Corporation FPO 328 179,918,320 .00
GUD GUD Hldgs FPO 41,162 86,485,972 .04 ANG Austin Engineer FPO 7,268 578,833,756 .00 MNF Mnf Group FPO 4,232 73,377,359 .00
SVW Seven Group Holdings FPO 150,860 339,357,656 .04 BSE Base Resources FPO 59,951 1,166,623,040 .00 IFM Infomedia Ltd FPO 2,473 312,426,494 .00
ALU Altium FPO 53,743 130,511,522 .04 BRG Breville Group FPO 10,178 130,095,322 .00 IDX Integral Diagnostics FPO 26 155,399,525 .00
S32 South32 FPO 2,235,241 5,051,469,333 .04 BRU Buru Energy FPO 5,400 432,074,241 .00 IMF Imf Bentham FPO 14,986 204,608,858 .00
TCL Transurban Group STAPLED 1,059,675 2,671,617,024 .04 BDR Beadell Resources FPO 32,742 1,673,584,196 .00 IGL IVE Grp FPO 3,027 148,179,157 .00
PLS Pilbara Minerals FPO 805,405 1,744,513,405 .04 BFC Beston Glb Food Co FPO 3,060 427,292,163 .00 HSN Hansen Technologies FPO 17,501 197,053,243 .00
SKI Spark Infrastructure Grp FORUS 683,498 1,682,010,978 .04 ARE Argonaut Resources Nl FPO 50,164 1,554,380,617 .00 HPI Hotel Prop Inv STAPLED 5,554 146,105,439 .00
SIG Sigma Healthcare FPO 458,946 1,059,491,073 .04 ARG Argo Investments FPO 364 711,953,094 .00 IDR Industria REIT STAPLED 349 162,839,743 .00
SLR Silver Lake Res FPO 245,511 507,962,222 .04 ARF Arena REIT STAPLED 5,535 271,322,432 .00 HT1 Ht&E FPO 22,634 285,598,399 .00
PMV Premier Investments FPO 71,198 158,184,556 .04 AQG Alacer Gold CDI 1:1 381 101,323,854 .00 KSL Kina Securities FPO 441 163,993,253 .00
SOL Soul Pattinson WH FPO 102,546 239,395,320 .04 AOF Aust Unity Office Fd FPO 10,299 162,831,952 .00 KMD Kathmandu Holdings FPO 16,571 226,188,531 .00
VVR Viva Energy Reit STAPLED 347,333 725,749,702 .04 ARU Arafura Resources FPO 46,035 721,403,114 .00 LNG Liquefied Natural Gas FPO 38,084 571,752,166 .00
WES Wesfarmers FPO 453,700 1,133,840,242 .04 APE Ap Eagers FPO 1,463 191,309,301 .00 LIC Lifestyle Commun FPO 1,337 104,545,131 .00
WHC Whitehaven Coal FPO 432,546 1,026,045,885 .04 BFG Bell Financial Group FPO 3,600 320,743,948 .00 IPD ImpediMed FPO 579 378,993,655 .00
4DS 4Ds Memory FPO 438,476 1,047,267,918 .04 BGL Bellevue Gold FPO 20,835 447,338,739 .00 INR ioneer FPO 110,827 1,469,983,509 .00
QUB Qube Holdings FPO 675,364 1,605,545,284 .04 BSM Bass Metals Ltd FPO 115,000 2,761,445,864 .00 ISD Isentia Group FPO 5,040 200,000,001 .00
SCG Scentre Group STAPLED 1,695,480 5,316,997,206 .03 CDA Codan FPO 81 179,151,647 .00 ZEL Z Energy Limited. FPO NZX 500 400,000,000 .00
16
Tables
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Jan 11 Jan 14 Var +/- Day % Wk % Mth % YTD % Jan 11 Jan 14 YTD %
Industrials . . . . . . . . . . . . 565,172,565 679,499,081 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 599,330,380 576,682,594 BHP . . . . . . . . . . . 264,304,306 XAO All Ordinaries............................. 5834.8 5833.2 -1.6 -0.03 1.55 2.72 2.17 59159.4 59143.0 2.17
PRL . . . . . . . . . . . 37,200,000 XAF All Australian 50 ......................... 5653.3 5652.4 -0.9 -0.02 1.61 3.59 2.25 59921.8 59911.7 2.25
Total . . . . . . . . . . . . . . . . . . 1,164,502,945 1,256,181,675 CXZ . . . . . . . . . . . 32,346,267 CBA . . . . . . . . . . . 179,200,295 XAT All Australian 200 ........................ 5718.4 5717.3 -1.1 -0.02 1.58 3.08 2.26 59621.8 59610.0 2.26
Call Options . . . . . . . . . . 84,342 114,060 GLV . . . . . . . . . . . 31,025,794 WES. . . . . . . . . . . 119,911,088 XTL S&P/ASX 20 ............................. 3238.8 3240.3 1.5 0.05 1.22 3.53 1.74 68472.3 68505.4 1.74
Put Options . . . . . . . . . . . 87,782 78,556 ANZ . . . . . . . . . . . 95,494,770 XFL S&P/ASX 50 ............................. 5695.8 5694.6 -1.2 -0.02 1.57 3.52 2.20 60269.9 60257.3 2.20
TLS . . . . . . . . . . . 28,200,528 XTO S&P/ASX 100............................ 4769.4 4767.7 -1.7 -0.04 1.62 3.37 2.27 15176.8 15171.3 2.27
Total . . . . . . . . . . . . . . . . . . 172,124 192,616 WBC. . . . . . . . . . . 86,784,102
VAL. . . . . . . . . . . . 25,856,395 XJO S&P/ASX 200............................ 5774.6 5773.4 -1.2 -0.02 1.59 3.06 2.25 60042.9 60030.3 2.25
TV2 . . . . . . . . . . . 24,290,035 TLS. . . . . . . . . . . . 83,206,457 XVI S&P/ASX 200 VIX........................ 14.858 15.507 0.649 4.37 -13.70 -8.29 -13.51 0.0 0.0 0.00
By Value Latest Previous NAB . . . . . . . . . . . 77,462,039 XKO S&P/ASX 300............................ 5723.0 5722.0 -1.0 -0.02 1.59 2.97 2.23 59199.6 59189.5 2.23
LNY . . . . . . . . . . . 20,007,437 XMD S&P/ASX MidCap 50 .................... 6295.5 6287.4 -8.1 -0.13 1.95 2.37 2.75 19702.4 19677.3 2.75
Industrials . . . . . . . . . . . . $2,304,118,394 $2,583,154,224 GML. . . . . . . . . . . 18,465,612 CSL . . . . . . . . . . . 76,416,998 XSO S&P/ASX Small Ords .................... 2501.3 2504.8 3.5 0.14 1.36 -0.22 1.90 7227.7 7238.1 1.90
Mining . . . . . . . . . . . . . . . . $891,956,803 $863,558,510 RIO . . . . . . . . . . . . 71,806,974 XDJ Consumer Discretionary ................. 2141.0 2119.1 -21.9 -1.02 0.95 0.56 0.67 18969.4 18775.8 0.67
PUR . . . . . . . . . . . 18,449,338
Total . . . . . . . . . . . . . . . . . . $3,196,075,197 $3,446,712,734 XSJ Consumer Staples ....................... 10274.0 10317.5 43.5 0.42 -0.01 1.49 -0.27 100415.4 100840.4 -0.27
DRM . . . . . . . . . . 15,650,818 WOW . . . . . . . . . . 71,427,104 XEJ Energy.................................... 10400.9 10320.7 -80.2 -0.77 2.28 3.11 6.09 85620.8 84961.2 6.09
Call Options . . . . . . . . . . $3,536,661 $15,355,945
Put Options . . . . . . . . . . . $5,782,004 $4,146,048 TYXOC . . . . . . . . 13,442,941 NCM . . . . . . . . . . 59,624,649 XFJ Financials ................................ 5642.6 5662.5 19.9 0.35 1.32 3.08 1.77 73405.3 73664.1 1.77
FBR . . . . . . . . . . . 10,804,381 WPL . . . . . . . . . . . 48,834,959 XXJ Financial-x-A-REIT ........................ 6293.4 6315.6 22.2 0.35 1.32 3.08 1.77 78647.6 78925.0 1.77
Total . . . . . . . . . . . . . . . . . . $9,318,665 $19,501,993 XHJ Health Care .............................. 29985.5 29911.0 -74.5 -0.25 3.28 5.90 3.96 207541.6 207026.3 3.96
FMG. . . . . . . . . . . 10,385,676 FMG . . . . . . . . . . . 47,113,923 XNJ Industrials ............................... 5773.6 5786.5 12.9 0.22 1.99 0.71 2.02 57454.5 57583.0 2.02
S32 . . . . . . . . . . . 10,369,601 TWE . . . . . . . . . . . 44,876,340 XIJ Info Technology .......................... 1108.7 1110.3 1.6 0.14 4.09 3.75 4.05 8239.5 8251.5 4.05
National Exchange Rises Falls Steady Total XMJ Materials................................. 11536.1 11495.3 -40.8 -0.35 0.09 5.09 1.55 95009.3 94673.1 1.55
E2E . . . . . . . . . . . 9,909,142 TCL. . . . . . . . . . . . 43,385,536
Industrials . . . . . . . . . . . . 387 432 233 1052 XPJ A-REIT .................................... 1427.2 1425.7 -1.5 -0.11 4.03 0.46 3.67 50399.3 50347.6 3.67
IVR . . . . . . . . . . . . 9,536,733 ALL . . . . . . . . . . . . 38,351,682 XTJ Communication .......................... 1049.2 1052.5 3.3 0.31 2.45 0.83 2.37 16054.5 16105.4 2.37
Mining . . . . . . . . . . . . . . . . 142 178 193 513
JAT . . . . . . . . . . . . 8,749,680 CGC . . . . . . . . . . . 36,272,292 XUJ Utilities................................... 7750.1 7746.8 -3.3 -0.04 2.02 5.81 4.56 103297.5 103254.0 4.56
Total . . . . . . . . . . . . . . . . . . 529 610 426 1565
BPT . . . . . . . . . . . 8,499,601 WHC . . . . . . . . . . 35,954,663 XMM Metals & Mining.......................... 3746.0 3734.7 -11.3 -0.30 -0.03 6.12 1.60 6297.4 6278.3 1.60
Call Options . . . . . . . . . . 114 168 20 302 XGD Gold ...................................... 5699.6 5707.2 7.6 0.13 -0.26 13.69 4.42 6920.2 6929.4 4.42
Put Options . . . . . . . . . . . 78 184 13 275 WHC . . . . . . . . . . 8,328,786 S32 . . . . . . . . . . . 35,438,321 XJR S&P/ASX 200 Res ....................... 4193.3 4174.3 -19.0 -0.45 0.57 5.38 2.81 26318.3 26198.9 2.81
Total . . . . . . . . . . . . . . . . . . 192 352 33 577 BRK . . . . . . . . . . . 8,185,148 COL . . . . . . . . . . . 34,339,681 S&P/ASX 200 Intra-day High: 5801.5 Low: 5756.9 S&P/ASX 200 Year High: 5795.3 Low: 5557.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Mar 19 - 107.50 - - - 107.50 0 0 0 1165 Jan 19 - 435.5 435 435 433 433 -2.50 -50.00 245 3065 Jan 19 - 5784 5788 5793 5772 5775 -9.00 -225.00 673 800
Jun 19 - 94.50 95.25 95.25 95.25 95.00 0.50 1092.00 3 1169 Mar 19 - 430.5 - - - 428 -2.50 -50.00 0 4846 Feb 19 - 5771 5772 5772 5772 5761 -10.00 -250.00 2 82
Sep 19 - 89.00 89.50 89.50 89.25 89.00 0 0 17 1201 May 19 - 430.5 - - - 428 -2.50 -50.00 0 555 Mar 19 - 5728 5730 5748 5699 5716 -12.00 -300.00 34148 273662
Dec 19 - 79.50 - - - 79.50 0 0 0 1044 Jul 19 - 437.5 - - - 430 -7.50 -150.00 0 10 Jun 19 - 5712 5715 5715 5715 5701 -11.00 -275.00 40 3128
Mar 20 - 94.60 97.00 97.00 95.00 95.25 0.65 1419.60 32 749 Sep 19 - 441 - - - 433.5 -7.50 -150.00 0 150 Sep 19 - 5657 - - - 5646 -11.00 -275.00 0 2841
Jun 20 - 80.00 81.00 81.00 81.00 80.51 0.51 1113.84 25 823 Jan 20 - 339 - - - 339.5 0.50 10.00 0 3204 Dec 19 - 5649 - - - 5638 -11.00 -275.00 0 1112
Sep 20 - 71.48 - - - 71.81 0.33 728.64 25 546 Jan 21 - 339 - - - 339.5 0.50 10.00 0 120 Night Volume: 11180 Day Volume: 23683 Previous O/P: 281625
Dec 20 - 67.14 - - - 67.45 0.31 684.48 25 543 Night Volume: 0 Day Volume: 245 Previous O/P: 11950 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 81.57 - - - 81.94 0.37 799.20 10 117 Mar 19 5600 210.5 - - - 202.5 -8.00 -200.00 0 3
Jun 21 - 64.67 - - - 64.96 0.29 633.36 10 120 Eastern Australia Feed Barley Futures (UB)
Jan 19 - 380 377 377 377 377 -3.00 -60.00 25 335 Mar 19 5650 176 - - - 168.5 -7.50 -187.50 0 2
Sep 21 - 63.50 - - - 63.50 0 0 0 28 Mar 19 5700 144 - - - 138 -6.00 -150.00 0 9
Dec 21 - 59.22 - - - 59.22 0 0 0 28 Mar 19 - 381 - - - 378 -3.00 -60.00 0 150
Jan 20 - 302 - - - 299 -3.00 -60.00 0 80 Mar 19 5750 115.5 - - - 110.5 -5.00 -125.00 0 3
Night Volume: 0 Day Volume: 147 Previous O/P: 7533 Mar 19 5800 90.5 - - - 86.5 -4.00 -100.00 0 15
QLD Base Load Quarter Electricity Futures (BQ) Night Volume: 0 Day Volume: 25 Previous O/P: 565
Mar 19 5850 69.5 - - - 66 -3.50 -87.50 0 5
Mar 19 - 96.50 99.50 99.50 98.00 98.00 1.50 3240.00 10 1315 Mar 19 5900 52 - - - 49.5 -2.50 -62.50 0 15
Jun 19 - 79.00 - - - 79.00 0 0 0 994 Mar 19 5950 38 - - - 36.5 -1.50 -37.50 0 4
Sep 19 - 74.25 - - - 74.25 0 0 0 987 Mar 19 6000 27.5 - - - 26 -1.50 -37.50 0 45
Dec 19 - 67.74 - - - 67.74 0 0 0 961 INTEREST RATE FUTURES & OPTIONS Mar 19 6050 19.5 - - - 18.5 -1.00 -25.00 0 6
Mar 20 - 85.99 87.00 87.00 86.00 86.00 0.01 21.84 7 1209 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6100 14 - - - 13 -1.00 -25.00 0 12
Jun 20 - 64.73 65.25 65.25 65.10 65.10 0.37 808.08 10 902 Mar 19 6150 10 - - - 9.5 -0.50 -12.50 0 15
Sep 20 - 57.50 - - - 57.50 0 0 0 620 Price Price Trade High Low Price Change of Chg Volume O/P Mar 19 6200 7 - - - 6.5 -0.50 -12.50 0 34
Dec 20 - 57.50 - - - 57.50 0 0 0 635 30 Day Interbank Cash Rate Futures (IB) Mar 19 6250 5 - - - 5 0 0 0 12
Mar 21 - 70.50 - - - 70.50 0 0 0 166 Jan 19 - 98.505 - - - 98.505 0 0 0 33121 Mar 19 6300 3.5 - - - 3.5 0 0 0 12
Jun 21 - 52.00 - - - 52.00 0 0 0 147 Feb 19 - 98.510 98.510 98.510 98.510 98.515 0.01 12.33 3472 60000 Mar 19 6400 1.5 - - - 2 0.50 12.50 0 24
Sep 21 - 51.00 - - - 51.00 0 0 0 46 Mar 19 - 98.520 98.515 98.515 98.515 98.520 0 0 550 21927 Mar 19 6450 1 - - - 1.5 0.50 12.50 0 12
Dec 21 - 51.00 - - - 51.00 0 0 0 46 Apr 19 - 98.525 98.520 98.525 98.520 98.530 0.01 12.33 1025 25920 Mar 19 6500 1 - - - 1 0 0 0 1192
Night Volume: 0 Day Volume: 27 Previous O/P: 8028 May 19 - 98.540 98.540 98.545 98.540 98.540 0 0 55 39002 Mar 19 6550 0.5 - - - 0.5 0 0 0 7
SA Base Load Quarter Electricity Futures (BS) Mar 19 6600 0.5 - - - 0.5 0 0 0 10
Jun 19 - 98.550 98.555 98.555 98.555 98.555 0.01 12.33 200 8251 Mar 19 6650 0.5 - - - 0.5 0 0 0 8
Mar 19 - 137.50 - - - 137.50 0 0 0 197 Jul 19 - 98.555 - - - 98.565 0.01 24.66 0 3386
Jun 19 - 100.00 - - - 101.00 1.00 2184.00 0 220 Mar 19 6700 0.5 - - - - 0 0 0 5
Aug 19 - 98.570 - - - 98.575 0.01 12.33 0 6345 Mar 19 6750 0.5 - - - - 0 0 0 17
Sep 19 - 90.50 - - - 90.50 0 0 0 257 Sep 19 - 98.580 - - - 98.585 0.01 12.33 0 652
Dec 19 - 81.00 82.50 82.50 82.50 82.50 1.50 3312.00 5 245 Mar 19 6800 0.5 - - - - 0 0 0 9
Mar 20 - 113.68 - - - 113.68 0 0 0 129 Oct 19 - 98.575 98.585 98.585 98.585 98.585 0.01 24.66 1 218 Mar 19 6900 - - - - - 0 0 0 54
Jun 20 - 80.78 - - - 80.78 0 0 0 143 Nov 19 - 98.605 98.615 98.615 98.615 98.615 0.01 24.66 10 1504 Mar 19 7050 - - - - - 0 0 0 27
Sep 20 - 70.49 - - - 70.49 0 0 0 136 Dec 19 - 98.615 - - - 98.620 0.01 12.33 0 255 Jun 19 6050 63 - - - 59 -4.00 -100.00 0 12
Dec 20 - 65.36 - - - 65.36 0 0 0 139 Feb 20 - 98.620 - - - 98.650 0.03 73.98 0 3 Jun 19 6150 40.5 - - - 38 -2.50 -62.50 0 15
Mar 21 - 69.47 - - - 69.47 0 0 0 27 Night Volume: 175 Day Volume: 5138 Previous O/P: 200584 Jun 19 6250 25.5 - - - 24 -1.50 -37.50 0 15
Jun 21 - 63.97 - - - 63.97 0 0 0 27 Jun 19 6300 20 - - - 19 -1.00 -25.00 0 24
90 Day Bank Accepted Bills Futures (IR) Jun 19 6350 16 - - - 15 -1.00 -25.00 0 12
Sep 21 - 69.27 - - - 69.27 0 0 0 2 Mar 19 - 98.030 98.030 98.040 98.020 98.040 0.01 24.42 15625 197473
Dec 21 - 69.27 - - - 69.27 0 0 0 2 Jun 19 6400 12.5 - - - 12 -0.50 -12.50 0 18
Jun 19 - 98.070 98.070 98.080 98.060 98.080 0.01 24.42 20902 225883 Jun 19 6450 10 - - - 9 -1.00 -25.00 0 43
Night Volume: 0 Day Volume: 5 Previous O/P: 1524 Sep 19 - 98.120 98.110 98.130 98.100 98.120 0 0 13120 184517 Jun 19 6750 2 - - - 2 0 0 0 48
VIC Base Load Quarter Electricity Futures (BV) Dec 19 - 98.140 98.130 98.150 98.120 98.150 0.01 24.43 12192 188010 Jun 19 6800 1.5 - - - 1.5 0 0 0 36
Mar 19 - 134.00 145.00 145.00 134.00 135.00 1.00 2160.00 6 1595 Mar 20 - 98.140 98.140 98.160 98.130 98.160 0.02 48.86 9412 124663 Jun 19 6850 1.5 - - - 1 -0.50 -12.50 0 66
Jun 19 - 102.00 103.00 103.00 102.50 102.50 0.50 1092.00 20 1606 Jun 20 - 98.140 98.150 98.160 98.140 98.160 0.02 48.86 6904 110819 Night Volume: 0 Day Volume: 0 Previous O/P: 1846
Sep 19 - 92.75 93.75 93.75 93.75 93.50 0.75 1656.00 25 1162 Sep 20 - 98.130 98.130 98.160 98.130 98.160 0.03 73.30 3016 54398
Dec 19 - 84.25 85.00 85.00 85.00 85.00 0.75 1656.00 25 1168 SPI 200 (A$25 x SPI200) Put Options (AP)
Dec 20 - 98.110 98.110 98.140 98.110 98.140 0.03 73.30 4616 37307 Mar 19 3950 1 - - - 1.5 0.50 12.50 0 831
Mar 20 - 106.82 106.50 107.00 106.50 107.00 0.18 393.12 38 1007 Mar 21 - 98.090 98.110 98.120 98.110 98.120 0.03 73.28 211 5192
Jun 20 - 82.36 83.25 83.25 83.00 83.00 0.64 1397.76 33 784 Mar 19 4000 1 - - - 1.5 0.50 12.50 0 1610
Sep 20 - 72.21 - - - 72.87 0.66 1457.28 6 579 Jun 21 - 98.070 98.080 98.110 98.070 98.110 0.04 97.70 34 3502 Mar 19 4100 1.5 - - - 2 0.50 12.50 0 888
Dec 20 - 65.89 67.00 67.00 67.00 66.49 0.60 1324.80 11 535 Sep 21 - 98.020 98.050 98.070 98.030 98.070 0.05 122.11 30 1168 Mar 19 4225 2.5 - - - 3 0.50 12.50 0 799
Mar 21 - 86.50 - - - 86.50 0 0 0 208 Dec 21 - 97.980 98.030 98.030 98.030 98.030 0.05 122.09 606 1420 Mar 19 4275 2.5 - - - 3.5 1.00 25.00 0 789
Jun 21 - 60.78 - - - 60.78 0 0 0 239 Mar 22 - 97.930 - - - 97.980 0.05 122.05 0 102 Mar 19 4550 5.5 - - - 5.5 0 0 0 3
Sep 21 - 58.32 - - - 58.32 0 0 0 77 Jun 22 - 97.890 - - - 97.930 0.04 97.62 0 40 Mar 19 4625 6 - - - 6.5 0.50 12.50 0 980
Dec 21 - 55.02 - - - 55.02 0 0 0 62 Sep 22 - 97.860 - - - 97.890 0.03 73.20 0 20 Mar 19 4650 6.5 - - - 7 0.50 12.50 0 18
Night Volume: 0 Day Volume: 164 Previous O/P: 9022 Dec 22 - 97.830 - - - 97.860 0.03 73.20 0 10 Mar 19 4700 7 - - - 7.5 0.50 12.50 0 5
Night Volume: 39636 Day Volume: 47032 Previous O/P: 1134524 Mar 19 4800 9 - - - 9.5 0.50 12.50 0 2
NSW Peak Load Electricity Futures (PN) Mar 19 4850 10 - - - 10.5 0.50 12.50 0 15
Mar 19 - 141.50 - - - 141.50 0 0 0 210 3 Year Commonwealth Treasury Bond Futures (YT) Mar 19 4900 11 - - - 11.5 0.50 12.50 0 22
Jun 19 - 110.50 - - - 110.50 0 0 0 163 Mar 19 - 98.205 98.215 98.240 98.210 98.235 0.03 93.60 79865 1099490 Mar 19 4925 11.5 - - - 12 0.50 12.50 0 664
Sep 19 - 106.00 - - - 106.00 0 0 0 99 Night Volume: 34896 Day Volume: 44969 Previous O/P: 1099490 Mar 19 4950 12.5 - - - 13 0.50 12.50 0 19
Dec 19 - 93.75 - - - 93.75 0 0 0 75 Mar 19 5000 14 - - - 14.5 0.50 12.50 0 45
Mar 20 - 122.75 - - - 122.75 0 0 0 77 10 Year Commonwealth Treasury Bond Futures (XT)
Mar 19 - 97.690 97.695 97.730 97.690 97.725 0.04 368.91 98180 1235140 Mar 19 5050 15.5 - - - 16.5 1.00 25.00 0 7
Jun 20 - 93.75 - - - 93.75 0 0 0 77 Mar 19 5100 17.5 - - - 18.5 1.00 25.00 0 6
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Night Volume: 45120 Day Volume: 53060 Previous O/P: 1235140 Mar 19 5150 20.5 - - - 21 0.50 12.50 0 30
Dec 20 - 78.00 - - - 78.00 0 0 0 64 10 Year Commonwealth Treasury Bond Put Options (XT) Mar 19 5200 23.5 - - - 24.5 1.00 25.00 0 21
Night Volume: 0 Day Volume: 0 Previous O/P: 827 Feb 19 97.3 - - - - - 0 0 0 2720 Mar 19 5225 25 - - - 26 1.00 25.00 0 980
QLD Peak Load Electricity Futures (PQ) Feb 19 97.4 0.005 - - - - 0 0 0 2720 Mar 19 5250 27 - - - 28 1.00 25.00 0 22
Mar 19 - 118.00 - - - 118.00 0 0 0 142 Night Volume: 0 Day Volume: 0 Previous O/P: 5440 Mar 19 5300 31.5 - - - 32.5 1.00 25.00 0 16
Jun 19 - 93.25 - - - 93.25 0 0 0 93 Mar 19 5325 34 - - - 35.5 1.50 37.50 0 298
Sep 19 - 86.70 - - - 86.70 0 0 0 72 20 Year Treasury Bond Futures (LT) Mar 19 5350 36.5 - - - 38 1.50 37.50 0 17
Dec 19 - 80.00 - - - 80.00 0 0 0 72 Mar 19 - 97.315 97.315 97.330 97.315 97.340 0.03 216.33 258 17488 Mar 19 5375 40 - - - 41.5 1.50 37.50 0 260
Mar 20 - 113.00 - - - 113.00 0 0 0 189 Night Volume: 0 Day Volume: 258 Previous O/P: 17488 Mar 19 5400 43 - - - 45 2.00 50.00 0 21
Jun 20 - 74.50 - - - 74.50 0 0 0 135 Mar 19 5450 51 - - - 53 2.00 50.00 0 4
Sep 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 5500 60 - - - 62.5 2.50 62.50 0 670
Dec 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 5800 165 - - - 171.5 6.50 162.50 0 1724
Mar 21
Jun 21
-
-
87.00
66.63
-
-
-
-
-
-
87.00
66.63
0
0
0
0
0
0
10
10
NEW ZEALAND FUTURES & OPTIONS Mar 19
Mar 19
6000
6025
301
321.5
-
-
-
-
-
-
310.5
331
9.50
9.50
237.50
237.50
0
0
260
1597
Night Volume: 0 Day Volume: 0 Previous O/P: 993 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6100 386 - - - 396.5 10.50 262.50 0 1578
Price Price Trade High Low Price Change of Chg Volume O/P Jun 19 3600 2.5 - - - 2 -0.50 -12.50 0 2498
SA Peak Load Electricity Futures (PS) Jun 19 4300 12.5 - - - 13 0.50 12.50 0 782
Mar 19 - 225.00 - - - 225.00 0 0 0 22 NZ - 90 Day Bank Bill Futures (BB) Jun 19 4350 13.5 - - - 14 0.50 12.50 0 9
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Mar 19 - 98.07 98.07 98.08 98.06 98.08 0.01 24.42 1097 51964 Jun 19 4400 15 - - - 15 0 0 0 1561
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Jun 19 - 98.09 98.08 98.11 98.08 98.11 0.02 48.85 1186 39175 Jun 19 5150 59 - - - 59.5 0.50 12.50 0 745
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Sep 19 - 98.10 98.10 98.12 98.10 98.12 0.02 48.86 1034 42601 Jun 19 5775 232 - - - 236 4.00 100.00 0 745
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 19 - 98.10 98.09 98.13 98.09 98.14 0.04 97.73 326 29780 Jun 19 6150 475 - - - 483.5 8.50 212.50 0 1567
VIC Peak Load Electricity Futures (PV) Mar 20 - 98.11 98.13 98.13 98.13 98.15 0.04 97.73 25 7712 Jun 19 6250 559.5 - - - 568 8.50 212.50 0 1540
Mar 19 - 182.00 - - - 182.00 0 0 0 98 Jun 20 - 98.07 - - - 98.11 0.04 97.70 0 828 Jun 19 6300 604 - - - 613 9.00 225.00 0 1549
Jun 19 - 120.00 - - - 120.00 0 0 0 129 Night Volume: 68 Day Volume: 3600 Previous O/P: 172060 Sep 19 4100 20 - - - 21 1.00 25.00 0 865
Sep 19 - 108.25 - - - 108.25 0 0 0 67 Otahuhu Base Load Quarter Electricity Futures (EA) Sep 19 4300 27 - - - 27.5 0.50 12.50 0 1601
Dec 19 - 100.00 - - - 100.00 0 0 0 55 Mar 19 - 145.00 152.00 152.00 152.00 151.00 6.00 12960.00 60 2327 Sep 19 5250 125 - - - 128 3.00 75.00 0 565
Mar 20 - 149.00 - - - 149.00 0 0 0 40 Jun 19 - 135.00 - - - 133.10 -1.90 -4149.60 0 2445 Sep 19 5450 178.5 - - - 182.5 4.00 100.00 0 1283
Jun 20 - 101.00 - - - 101.00 0 0 0 40 Sep 19 - 125.00 - - - 114.00 -11.00 -24288.00 0 2461 Sep 19 5575 222.5 - - - 228 5.50 137.50 0 1726
Night Volume: 0 Day Volume: 0 Previous O/P: 509 Dec 19 - 86.00 - - - 85.00 -1.00 -2208.00 0 1325 Sep 19 5750 301 - - - 307.5 6.50 162.50 0 1283
Mar 20 - 95.00 - - - 95.00 0 0 0 960 Sep 19 5875 368.5 - - - 376 7.50 187.50 0 565
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Sep 19 5950 413.5 - - - 422.5 9.00 225.00 0 1618
Mar 19 - 19.49 - - - 20.62 1.13 2440.80 10 684 Jun 20 - 94.50 - - - 94.50 0 0 0 445 Sep 19 6075 498.5 - - - 508.5 10.00 250.00 0 1585
Jun 19 - 5.75 5.75 5.75 5.75 5.75 0 0 11 663 Sep 20 - 94.50 - - - 94.50 0 0 0 921 Dec 19 4875 98.5 - - - 104.5 6.00 150.00 0 750
Sep 19 - 5.50 5.50 5.50 5.50 5.50 0 0 15 642 Dec 20 - 80.75 - - - 80.75 0 0 0 410 Dec 19 5150 148 - - - 154 6.00 150.00 0 750
Dec 19 - 7.25 7.25 7.25 7.25 7.25 0 0 20 662 Mar 21 - 84.00 83.00 83.00 83.00 83.00 -1.00 -2160.00 30 240 Night Volume: 0 Day Volume: 0 Previous O/P: 37788
Night Volume: 0 Day Volume: 76 Previous O/P: 3356 Jun 21 - 90.00 - - - 90.00 0 0 0 200
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Sep 21 - 87.65 90.30 92.40 90.30 92.40 4.75 10488.00 80 290
Mar 19 - 11.00 12.50 12.50 12.00 12.00 1.00 2160.00 26 856 Dec 21 - 79.00 - - - 79.00 0 0 0 210
Jun 19 - 2.50 - - - 2.50 0 0 0 387 Mar 22
Jun 22
-
-
81.85
88.00
-
-
-
-
-
-
81.85
88.00
0
0
0
0
0
0
60
120
TOP TRADING EXCHANGE TRADED OPTIONS
Sep 19 - 2.75 - - - 2.75 0 0 0 471 Contracts Traded
Dec 19 - 4.45 - - - 4.45 0 0 0 514 Sep 22 - 88.50 - - - 88.50 0 0 0 60
Night Volume: 0 Day Volume: 26 Previous O/P: 3897 Dec 22 - 80.00 - - - 80.00 0 0 0 90 ASX Code Issuer Name Total Call Put
Night Volume: 0 Day Volume: 170 Previous O/P: 12564
SA Base Load Quarterly $300 Cap Electricity Futures (GS) AWC ALUMINA LIMITED 17792 0 17792
Mar 19 - 41.50 - - - 41.50 0 0 0 334 Benmore Base Load Quarter Electricity Futures (EE) BHP BHP GROUP LIMITED 16637 9191 7446
Jun 19 - 6.00 - - - 6.00 0 0 0 78 Mar 19 - 142.50 - - - 137.00 -5.50 -11880.00 0 1852 BSL BlueScope Steel 4636 1249 3387
Sep 19 - 5.25 - - - 5.25 0 0 0 60 Jun 19 - 126.00 120.00 120.00 120.00 120.00 -6.00 -13104.00 30 1930 CBA C’wlth Bank of Aust 5186 2625 2561
Dec 19 - 8.70 - - - 8.70 0 0 0 132 Sep 19 - 110.00 108.00 108.00 108.00 108.00 -2.00 -4416.00 30 891 FMG FORTESCUE METALS GRP 12758 8803 3955
Night Volume: 0 Day Volume: 0 Previous O/P: 962 Dec 19 - 82.00 - - - 80.00 -2.00 -4416.00 0 620 RIO Rio Tinto 4589 1502 3087
Mar 20 - 82.95 - - - 82.85 -0.10 -218.40 0 400 TLS Telstra Corp 14206 8670 5536
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Jun 20 - 91.35 - - - 91.35 0 0 0 210
Mar 19 - 35.25 35.00 35.00 32.50 34.00 -1.25 -2700.00 24 597 WBC Westpac Banking 6382 1581 4801
Sep 20 - 90.80 - - - 90.80 0 0 0 361 WPL WOODSIDE PETROLEUM 5653 3104 2549
Jun 19 - 4.00 - - - 4.00 0 0 0 296 Dec 20 - 72.65 70.50 70.50 67.10 67.10 -5.55 -12254.40 120 410
Sep 19 - 3.75 - - - 3.75 0 0 0 292 XJO S&P/ASX 200 37148 20357 16791
Mar 21 - 74.15 76.00 77.50 76.00 77.50 3.35 7236.00 150 100
Dec 19 - 6.00 - - - 5.75 -0.25 -552.00 0 370 Jun 21 - 86.95 - - - 86.95 0 0 0 180
Night Volume: 0 Day Volume: 44 Previous O/P: 2422 Sep 21 - 86.50 - - - 86.50 0 0 0 370
Victorian Wholesale Gas Futures (GX) Dec 21 - 71.05 - - - 71.05 0 0 0 150
Mar 19 - 10.55 - - - 10.55 0 0 0 142 Mar 22 - 76.85 - - - 76.85 0 0 0 60 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 100 Jun 22 - 85.20 - - - 85.20 0 0 0 100 Option Type Turnover Contracts Traded
Sep 19 - 11.00 - - - 11.00 0 0 0 100 Sep 22 - 85.20 - - - 85.20 0 0 0 60
Dec 19 - 10.45 - - - 10.45 0 0 0 130 Dec 22 - 74.50 72.00 72.00 68.65 68.65 -5.85 -12916.80 140 90 Calls $18,167,714 84,276
Night Volume: 0 Day Volume: 0 Previous O/P: 482 Night Volume: 0 Day Volume: 470 Previous O/P: 7784 Puts $22,132,458 87,683
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jan 7 Jan 14 Jan 7 Jan 14 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 .............. 0.7181/0.7186 Norway, krone ........ 6.1398/6.1446 $A/$US ............. 0.7201 0.7179 ’Interbank market’
US 10-year Treasury Bond yields................... 2.66 pc 2.70 pc UK, pound ............. 0.5592/0.5597 Pakistan, rupee ....... 99.62/101.32 $A/Euro ............. 0.6278 0.6257 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 78.17 77.58 1 month.... ................. 3/4
Europe, euro .......... 0.6258/0.6264 Papua NG, kina........ 2.3506/2.4908
US 30-year Treasury Bond yields................... 2.98 pc 3.03 pc $A/£ ................. 0.5604 0.5589 2 months .. ................. 6/7
180 day dealers bill rate ........................... 1.97 pc 1.98 pc Brunei, dollar .......... 0.9721/0.9723 Philippines, peso ..... 37.521/37.55
$A/Sfranc........... 0.7086 0.7058 3 months .. ............... 9/10
5 year Bond Yield (Apr 2023) ...................... 1.974 pc 1.961 pc US Federal Funds Canada, dollar ........ 0.9537/0.9544 Saudi Arabia, riyl ...... 2.6938/2.696 $A/$NZ ............. 1.0515 1.0555 4 months .. .............. 12/14
Rate per annum .................................... 2.4000 pc 2.4000 pc China, yuan Renminbi 4.8547/4.8608 Singapore, dollar ..... 0.9719/0.9727 $A/$US range ...... 0.7177/0.7217 5 months .. .............. 15/17
10 year Bond Yield (Nov 2028) .................... 2.273 pc 2.272 pc
Denmark, kroner ...... 4.6717/4.6757 Solomon Is, dollar .... 5.5459/5.9266 Hedge Rate......... 0.7210 6 months .. .............. 18/20
International US Bank Acceptances 12 months . .............. 38/40
Fiji, dollar .............. 1.4939/1.5497 S Africa, rand.......... 9.9931/10.0075
$US Hedge Rate ................................... 0.7117 0.7210 1 month bank buy .................................. 2.460 pc 2.450 pc
Fr Pacific, franc ....... 74.35/74.99 Sri Lanka, rupee ...... 130.694/131.001 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5129 0.5134 3 months bank buy ................................ 2.760 pc 2.710 pc Hong Kong, dollar .... 5.6313/5.6358 Sweden, krona ........ 6.4162/6.4228 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.830 pc 2.780 pc India, rupee ........... 50.846/50.887 Switzerland, franc .... 0.706/0.7067 $NZ ................ 1 0.6802 0.5296 0.5928 0.6688 73.514
Indonesia, rupiah .....10118.03/10139.45 Thailand, baht ......... 22.96/22.98 USD ................ 1.4703 1 0.7787 0.8715 0.9833 108.085
1 year............................................... 1.903 pc 1.920 pc German
Japan, yen............. 77.62/77.68 Tonga, pa’anga ....... 1.548/1.677
£Stg................ 1.8882 1.2843 1 1.1193 1.2628 138.81
2 years ............................................. 1.848 pc 1.868 pc 10-year Government Bond yield.................... 0.209 pc 0.180 pc Malaysia, ringgit ...... 2.9406/2.9463 W Samoa, tala ......... 1.801/1.912
Euro ................ 1.6870 1.1474 0.8934 1 1.1282 124.02
3 years ............................................. 1.863 pc 1.868 pc Japan N Zealand, dollar ...... 1.0548/1.0561 Gold - 1 oz, ............ 1798.8/1797.34
Sfranc.............. 1.4952 1.0170 0.7919 0.8863 1 109.921
5 years ............................................. 2.138 pc 2.145 pc JGB 10-year yield ................................... -0.016 pc 0.012 pc Source: Thomson Reuters — Jan 14, 2019 Yen’000............ 13.603 9.252 7.2042 8.0634 9.097 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.930 pc 1.942 pc 2-year yield ......................................... 0.750 pc 0.808 pc REPRESENTATIVE RATES PER $A
Units ................... Jan 8 Jan 9 Jan 10 Jan 11 Jan 14
3/6 ................................................. 1.876 pc 1.893 pc 10-year yield ....................................... 1.272 pc 1.287 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7130 0.7154 0.7185 0.7220 0.7184
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.844 pc 1.863 pc Yen . . . . . . . . . . . . . . . . . 77.71 77.89 77.58 78.21 77.67
£Stg . . . . . . . . . . . . . . . . 0.5588 0.5614 0.5620 0.5656 0.5593 1 .................... 1.75 0.67 2.45 -0.50 -1.00 -0.35
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6233 0.6243 0.6216 0.6262 0.6260 3 .................... 2.05 0.80 2.71 -0.42 -0.90 -0.30
3 months ........................................... 2.8039 pc 2.7873 pc $NZ . . . . . . . . . . . . . . . . . 1.0580 1.0594 1.0591 1.0582 1.0557 6 .................... 2.20 0.95 2.78 -0.43 -0.90 -0.30
6 months ........................................... 2.8558 pc 2.8646 pc KRW . . . . . . . . . . . . . . . . 801.95 802.32 803.25 805.85 807.14 12 .................. 2.30 1.07 2.93 -0.25 -0.80 -0.30
CHRenm . . . . . . . . . . . 4.8898 4.8920 4.8800 4.8736 4.8550
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — Januar y 14, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.02 22.06 22.12 22.23 22.18
3 months ........................................... 40 bps 38 bps mth year $Sing . . . . . . . . . . . . . . . 0.9686 0.9710 0.9707 0.9756 0.9725
Jan 10 Jan 11 % rtn % rtn InRuph . . . . . . . . . . . . . 10064 10141 10090 10133 10122
Australian Treasury Bonds Treasury 0 + yrs ............ 9949.79 9954.21 0.13 0.13
Semi-Govt 0 + yrs .......... 10863.00 10866.97 0.09 0.09 $HK . . . . . . . . . . . . . . . . . 5.5887 5.6090 5.6322 5.6610 5.6342 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 1.783 1.786 Credit 0 + yrs ............... 9855.23 9858.77 0.08 0.08 MlyR . . . . . . . . . . . . . . . . 2.9311 2.9439 2.9441 2.9570 2.9426
US Japan
Cwlth 10 year (21.11.28) .......................... 2.273 2.272 Comp Bd 0 + yrs ............ 9554.18 9558.16 0.12 0.12 SF . . . . . . . . . . . . . . . . . . 0.7000 0.7022 0.6989 0.7097 0.7063
Govt 0 + yrs ................. 3139.16 3140.47 0.12 0.12 1 Month......................... 0.6804 1 Month......................... 73.22
SDR . . . . . . . . . . . . . . . . 0.5119 0.5134 0.5157 0.5165 0.5134
NSW 3 year (30.06.21) ............................ 2.457 2.449 Bank Bill 0 + yrs............ 8859.94 8860.36 0.07 0.07 3 Months ....................... 0.6810 3 Months ....................... 72.71
Govt Infl 0 + yrs ............ 7057.86 7058.35 -0.02 -0.02 TWI . . . . . . . . . . . . . . . . . 61.1 61.2 61.2 61.4 61.2
NSW 10 year (15.11.28)........................... 2.739 2.777 Master 0 + yrs .............. 2947.16 2948.22 0.11 0.11 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jan 14, 2019
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1102 – 14 January, 2019 Indicative mid-rates of selected Commonwealth Government securities. Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Fixed Coupon Bonds Yield
MORNING BRIEFING Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
$1,000 mln. Weighted average bid: 2.3352%. Worst bid-Best bid: 2.3475-2.3275 % pa Total on 3.00 NSW 20/04/29 2.852 6.00
+1.6
6.00
QLD
QLD
14/06/21
21/07/22
1.973
2.142
–0.2
–0.2
(%). Number of bids allocated in full: 12. Coverage ratio: 2.9300. Coupon Maturity 14/01 Issue $B 3.00 NSW 20/05/27 2.654 +1.6
5.25% .................... 15 Mar 2019 1.866 13.2B 3.50 NSW 20/03/19 1.933 6.25
–3.8 QLD 21/02/20 2.080 –0.4
TREASURY BOND TENDER 2.25 SA 15/08/24 2.434 +1.8
BEFORE Results of Tender Number 1101 – 12 December, 2018
4.50% ....................
5.75% ....................
15 Apr 2020
15 May 2021
1.880
1.810
23.3B
30.2B
3.50
3.50
NSW
NSW
20/03/34
20/11/37
2.979
3.118
+3.0
5.00
+0.6
SA 20/05/21 2.074 –0.2
THE Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted 5.75% .................... 15 Jul 2022 1.782 25.0B 4.00 NSW 8/04/21 2.013
1.50
–0.3
3.25
SA
TAS
22/09/22
24/01/28
2.213
2.819
+1.8
–0.2
BELL $1,000 mln. Weighted average bid: 2.5018%. Worst bid-Best bid: 2.52-2.4925 (%).
Number of bids allocated in full: 8. Coverage ratio: 2.8300.
5.50% ....................
2.75% ....................
21 Apr 2023
21 Apr 2024
1.843
1.953
24.1B
25.5B
4.00 NSW 20/04/23 2.134 –1.3
3.25 TAS 19/02/26 2.636 –0.2
4.00 NSW 20/05/26 2.523 +2.7
4.35 TAS 2/05/46 3.795 +0.0
TREASURY BOND BUY BACK TENDER 3.25% .................... 21 Apr 2025 2.049 27.9B
5.00 NSW 20/08/24 2.290 –0.5
0.00 VIC 7/10/35 2.867 –0.2
The Financial Review’s online-only Results of Tender Number 45 – 14 January, 2019 4.25% .................... 21 Apr 2026 2.128 32.4B
5.50 NSW 1/11/28 2.715 1.75
–0.3 VIC 27/07/21 2.068 +1.5
4.75% .................... 21 Apr 2027 2.193 29.7B
briefing brings you up to date with Series Repurchased: 4.50% 15 April 2020. Total tender size $1,000 mln. Offers 6.00 NSW 1/03/22 2.040 2.25
+0.6 VIC 29/10/21 2.089 –0.2
2.75% .................... 21 Nov 2027 2.238 28.0B 3.00 VIC 20/10/28 2.774 +1.9
accepted $620 min. Weighted average offer: 1.8786%. Worst offer-Best offer: 6.00 NSW 1/04/19 1.915 –0.2
2.25% .................... 21 May 2028 2.267 27.8B
markets around the globe. Our expert 1.8600-1.9050 (%). Number of offers allocated in full: 6. Total coverage ratio: 3.713.
2.75% .................... 21 Nov 2028 2.270 25.6B 6.00 NSW 1/05/20 2.023
4.25
–3.1
VIC 20/12/32 2.991 –0.5
Series Repurchased: 1.75% 21 November 2020. Total tender size $1,000 mln. Offers 4.75 VIC 20/11/30 2.866 +0.8
team delivers Australia’s most accepted $380 min. Weighted average offer: 1.8681%. Worst offer-Best offer:
3.25% .................... 21 Apr 2029 2.273 25.9B 6.00 NSW 1/05/23 2.055 –0.3
5.00 VIC 20/11/40 3.220 +0.6
2.75% .................... 21 Nov 2029 2.285 18.1B 2.75 QLD 20/08/27 2.754 +1.8
5.50 VIC 17/11/26 2.518 +0.5
comprehensive pre-market briefing 1.8575-1.8750 (%). Number of offers allocated in full: 4. Total coverage ratio: 3.713. 2.50% .................... 21 May 2030 2.304 11.0B 3.00 QLD 22/03/24 2.359 +1.9
5.50 VIC 17/11/26 2.518 +0.5
from dawn until the ASX opening bell. TREASURY INDEXED BOND TENDER 4.50% .................... 21 Apr 2033 2.419 13.9B 3.25 QLD 21/07/28 2.829 +1.1
5.50 VIC 17/12/24 2.332 –0.4
Results of Tender Number 174 – 27 November, 2018 2.75% .................... 21 Jun 2035 2.537 7.0B 3.50 QLD 21/08/30 3.024 5.50
+1.6 VIC 17/12/24 2.332 –0.4
DON’T MISS IT. Every trading morning, Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 3.75% .................... 21 Apr 2037 2.608 11.6B 6.00 VIC 15/06/20 2.043 –1.0
3.25% .................... 21 Jun 2039 2.677 8.0B 4.00 QLD 21/06/19 2.062 –3.6
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 4.20 QLD 20/02/47 3.428 6.00
+1.7 VIC 17/10/22 2.121 +0.1
only at www.afr.com 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533. 2.75% .................... 21 May 2041 2.748 3.6B 6.50 VIC 15/03/33 3.220 +3.0
3.00% .................... 21 Mar 2047 2.815 13.0B 4.25 QLD 21/07/23 2.240 –0.7
TREASURY NOTE TENDER 2.50 WA 23/07/24 2.451 +3.2
Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 4.75 QLD 21/07/25 2.477 +1.1
2.50 WA 22/07/20 2.105 +1.8
/financial review Results of Tender Number 26/18 – 20 December, 2018 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 5.50 QLD 21/06/21 2.084 –0.2
2.75 WA 20/10/22 2.227 +1.0
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.362 +0.0
3.00 WA 21/10/26 2.711 +2.1
excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview 12 April 2019 500 1.8600 1.95-1.80 Source: Reser ve Bank of Australia Januar y 14, 2019. Source: Thomson Reuters Januar y 14, 2019.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 108.96 102.30 105.77 105.01 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.77 28 295.696 105.22 105.77 - - 15/03/19 -
105.93 100.00 101.75 101.50 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 101.55 21 217.752 101.551 101.80 100 8.00sa 31/12/18 10/07/21 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .913 - - .913 .96 - - 20/12/18 -
107.25 102.00 - - PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 103.75 - - 103.75 105.50 100 1.00sa 17/12/18 7/06/21 105.00 99.20 103.41 102.94 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 103.15 18 180.506 103.15 103.41 - 4.54 25/03/19 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.20 - - 100.40 - 100 7.75q 31/12/18 24/12/20 109.39 102.50 107.90 107.62 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 107.749 37 397.389 107.71 107.749 - 6.06 18/03/19 -
102.00 98.00 100.00 100.00 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.00 1 10.000 100.00 100.00 100 7.75q 31/12/18 24/12/21 105.13 100.155 103.00 102.85 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.00 43 437.569 102.85 103.00 - - 17/12/18 -
84.50 77.10 84.00 83.71 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.97 8 65.085 83.75 84.00 - - 15/01/19 -
Floating Rate Notes 102.849 99.80 100.99 100.65 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.909 109 1095.26 100.62 100.859 - 3.65 20/03/19 -
104.95 100.40 101.70 101.55 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 101.61 24 243.460 101.61 102.14 100 5.79q 8/03/19 8/06/39 103.00 98.60 101.92 101.50 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.71 48 493.347 101.70 101.90 - 3.66 18/03/19 -
105.699 101.49 101.71 101.59 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 101.70 33 336.723 101.70 102.45 100 4.74q 14/01/19 15/12/20 103.08 99.55 101.99 101.801 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 101.801 169 1718.78 101.801 101.95 - 3.89 25/03/19 -
83.599 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 83.00 - - 83.00 84.00 100 2.94q 4/03/19 - 108.448 103.02 105.80 105.40 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.50 76 804.152 105.47 105.647 - 4.87 8/04/19 -
104.93 99.89 103.20 102.85 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.00 48 493.420 102.90 103.49 100 6.02q 14/03/19 23/04/75 105.00 101.01 103.29 102.67 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 103.20 35 357.617 102.66 103.20 - - 20/03/19 -
103.00 100.00 - - IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 102.20 - - 101.76 102.19 100 6.28q 8/04/19 30/06/19 109.95 100.01 104.75 104.20 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.50 9 91.461 104.50 104.72 - 4.92 23/04/19 -
88.40 80.00 84.90 84.00 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 84.26 14 114.511 84.26 85.00 100 3.64q 15/01/19 - 103.33 99.45 102.60 102.36 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 102.45 23 233.549 102.45 102.60 - 3.76 18/03/19 -
88.05 76.99 83.88 83.50 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.70 46 383.946 83.80 83.88 100 3.19q 15/02/19 - 105.49 99.06 103.50 103.00 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.50 12 120.872 103.11 103.50 - - 18/03/19 -
105.00 101.00 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.90 - - 102.75 103.90 100 6.71q 5/04/19 5/10/22 104.14 97.50 101.72 101.00 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 101.25 10 103.028 100.75 101.25 - - 18/03/19 -
113.15 104.10 109.35 107.70 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 108.95 10 106.454 107.85 108.50 100 5.96q 5/04/19 5/10/23 101.00 93.50 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.00 - - 90.09 94.30 - - 5/02/19 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.61 - - 79.00 84.00 100 2.69q 4/03/19 - 102.90 99.69 100.75 100.42 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.58 19 189.588 100.58 100.75 - 3.62 8/03/19 -
104.58 100.40 100.70 100.70 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 100.70 10 100.700 100.70 101.15 100 5.16q 5/04/19 5/07/19 101.479 96.24 100.25 100.00 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 100.24 55 550.440 100.24 100.30 - 3.56 25/03/19 -
106.00 102.00 - - VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 102.41 - - 103.25 104.95 100 6.68q 21/01/19 21/04/22 104.50 100.91 103.75 103.401 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 103.60 170 1761.56 103.12 103.60 - 4.22 22/03/19 -
Convertible Notes 108.05 103.00 105.848 105.313 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 105.50 55 585.354 105.25 105.68 - 4.86 1/04/19 -
99.88 95.102 96.80 96.57 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.60 114 1100.62 96.60 96.78 - - 22/03/19 -
1.025 .98 .985 .984 CAMG C BOND 6.25% 30-11-21 QLY RED............................... .984 294 28.964 .984 .99 .96 6.25q 12/12/18 30/11/21 100.79 99.80 100.79 100.57 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 100.66 87 872.381 100.60 100.70 - - 18/03/19 -
102.30 100.31 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 102.00 - - 101.10 102.00 100 5.84q 29/03/19 22/06/23 107.00 99.26 100.50 100.50 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.50 - 5.025 100.50 101.00 - 7.00 12/12/18 -
104.60 100.52 102.85 102.51 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.51 124 1275.28 102.51 102.65 100 6.02q 15/03/19 31/12/36
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 100.80 - - 100.801 101.81 100 5.50sa 28/09/18 31/03/20 Australian Government Bonds
90.25 82.50 85.70 85.10 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.10 3 25.986 85.10 85.70 100 6.00sa 15/04/19 15/04/2100 102.571 102.275 102.571 102.275 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.30 9 94.222 102.275 102.571 100 5.25sa 15/03/19 15/03/19
Hybrid Securities 104.49 104.30 104.49 104.30 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 104.48 1 11.492 104.30 104.48 100 4.50sa 15/04/19 15/04/20
116.38 116.38 116.38 116.38 GSBG23 TB 5.50% 21-04-23 SEMI.......................................... 116.38 10 116.380 115.443 116.40 100 5.50sa 23/04/19 21/04/23
109.70 99.95 103.45 103.20 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.21 10 104.174 103.00 103.01 - 5.69 22/03/19 - 108.153 108.153 108.153 108.153 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 108.153 - 4.975 107.653 108.153 100 3.25sa 23/04/19 21/04/25
105.00 99.36 103.89 103.37 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 103.70 48 493.545 103.44 103.70 - 3.81 1/03/19 - 114.916 114.916 114.916 114.916 GSBG26 TB 4.25% 21-04-26 SEMI.......................................... 114.916 - - 115.069 115.70 100 4.25sa 23/04/19 21/04/26
103.50 94.006 101.90 101.60 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 101.84 86 871.880 101.70 101.84 - 3.76 25/03/19 - 120.65 120.65 120.65 120.65 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 120.65 1 13.392 120.30 120.70 100 4.75sa 23/04/19 21/04/27
104.15 98.58 102.36 102.30 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 102.30 18 185.013 102.14 102.45 - 4.00 25/03/19 - 109.423 109.423 109.423 109.423 GSBG29 TB 3.25% 21-04-29 SEMI.......................................... 109.423 - 4.705 104.10 110.309 100 3.25sa 23/04/19 21/04/29
107.68 102.61 104.97 104.70 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.73 19 196.523 104.73 104.82 - - 20/03/19 -
103.99 99.00 101.499 100.65 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.811 30 298.219 100.811 101.15 - - 20/03/19 - 126.66 126.66 126.66 126.66 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 126.66 1 13.679 124.00 126.72 100 4.50sa 23/04/19 21/04/33
102.38 97.30 100.99 100.60 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 100.61 23 236.503 100.61 100.98 - - 15/11/18 - 117.966 117.966 117.966 117.966 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 117.966 1 13.802 117.166 117.966 100 3.75sa 23/04/19 21/04/37
103.50 98.23 101.67 101.38 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.50 18 184.162 101.50 101.68 - 3.72 30/05/19 - 109.92 109.92 109.92 109.92 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.92 2 21.984 108.67 111.00 100 5.75sa 15/05/19 15/05/21
104.89 99.752 102.20 101.80 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.20 17 174.201 101.90 102.28 - 4.35 17/06/19 - 100.06 100.06 100.06 100.06 GSBI28 TB 2.25% 21-05-28 SEMI.......................................... 100.06 - 2.301 98.535 100.49 100 2.25sa 21/05/19 21/05/28
103.10 97.10 101.15 100.60 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 100.75 12 117.004 100.75 101.15 - - 13/03/19 - 100.67 100.67 100.67 100.67 GSBI41 TB 2.75% 21-05-41 SEMI.......................................... 100.67 2 15.101 97.60 101.05 100 2.75sa 21/05/19 21/05/41
103.37 99.00 102.15 101.90 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 102.00 12 123.576 101.60 102.00 - 3.69 25/02/19 - 113.671 113.60 113.671 113.60 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 113.658 4 49.539 113.352 113.652 100 5.75sa 15/01/19 15/07/22
106.79 99.80 104.64 104.16 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 104.55 20 205.397 104.40 104.50 - - 22/02/19 - 100.313 100.313 100.313 100.313 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 100.313 1 6.019 100.00 100.31 100 1.75sa 21/05/19 21/11/20
99.60 95.21 97.929 97.50 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 97.70 126 1229.45 97.70 97.75 - 3.35 15/03/19 - 105.274 105.101 105.274 105.101 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 105.274 2 25.758 104.474 105.274 100 2.75sa 21/05/19 21/11/28
109.02 103.76 107.15 106.85 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 106.95 49 519.021 106.90 107.15 - 5.03 15/03/19 - 116.78 116.78 116.78 116.78 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.78 - 2.803 116.41 116.78 114 1.25q 21/02/19 21/02/22
104.485 99.90 102.50 102.02 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.48 83 846.467 102.28 102.48 - - 15/03/19 - 181.975 181.975 181.975 181.975 GSIO20 TIB CPI+4.00% 20-08-20 QLY..................................... 181.975 - 4.549 181.928 181.975 172 4.00q 20/02/19 20/08/20
100.30 96.70 99.40 99.21 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 99.33 25 249.025 99.22 99.33 - - 15/03/19 - 142.209 142.10 142.209 142.10 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 142.209 - 2.701 141.50 142.194 123 3.00q 20/03/19 20/09/25
100.958 99.004 100.90 100.56 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 100.90 104 1045.39 100.86 100.90 - - 15/03/19 - 144.18 142.77 144.18 142.77 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 144.18 - 3.453 142.70 144.18 120 2.50q 20/03/19 20/09/30
18
Tables
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
=
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Jan 11 Jan 14
January 11, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1287.50 1291.27 –5.97 to 23,995.95 *
All-World............................. 299.19 312.46 313.49 2.68 Greece ............................... 29.82 14.01 29.82 4.02
AW Asia Pac ex Jpn HK Au NZ .... 289.36 284.91 285.85 2.82 Hong Kong .......................... 1002.09 995.59 998.85 3.02 Iron Ore Spot 62% grade $US/t .............. 73.36 73.45 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
784.53
532.55
130.74
729.52
557.82
130.74
731.91
559.65
131.17
2.78
2.32
3.59
Hungary .............................
India..................................
Indonesia ............................
3919.06
2564.33
3480.45
304.65
1687.25
403.97
305.64
1692.79
405.30
2.11
1.76
2.88
Kuala Lumpur Spot Tin $US/t ................ 20,180 20,180 . –14.59 to 6971.48 *
Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
121.98
223.00
310.45
121.98
220.03
283.02
122.38
220.76
325.09
3.82
2.69
2.66
Ireland ...............................
Israel .................................
Italy...................................
386.47
433.29
121.69
399.72
176.72
96.58
386.47
177.30
121.69
1.35
3.43
4.21
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8237
2571
8250
2528
= –0.38 to 2596.26 *
AW ex Europe ....................... 557.66 570.34 572.21 2.39 Japan ................................ 102.15 149.07 149.56 2.40 UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
327.22
158.27
1822.05
330.73
158.27
1700.19
331.82
158.79
1705.77
2.58
2.68
2.69
Korea ................................
Kuwait ...............................
Latin America .......................
289.39
353.51
1116.50
1174.86
353.51
598.88
1178.71
354.67
600.84
2.52
3.37
3.19
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2732
15,649
2735
15,869 . –24.69 to 6918.18 *
Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
313.93
523.77
295.87
327.29
433.06
310.87
328.37
434.48
311.89
2.71
3.34
2.68
Malaysia .............................
Mexico...............................
Middle East & Africa ................
233.29
138466.15
1142.64
639.13
6629.54
690.09
641.22
6651.29
692.36
3.35
2.64
3.40
Gold $/oz .....................................
Silver $/oz....................................
1796.28
21.92
1800.26
21.85
= –5.69 to 3070.04 *
AW ex UK............................ 305.88 323.43 324.49 2.57 Netherlands ......................... 466.18 531.97 466.18 3.37 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
246.12
606.27
373.30
268.01
413.89
370.07
268.89
415.25
371.29
3.34
3.64
2.19
New Zealand ........................
Nordic................................
87.78
221.33
112.72
249.88
113.09
250.69
5.30
3.56
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1162.43
1865.33
1147.72
1849.15
. –34.13 to 10,887.46 *
North America ...................... 367.70 369.60 370.81 2.17
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
527.62
287.01
491.32
553.51
295.59
484.66
555.33
296.56
486.24
3.33
2.88
2.85
Norway ..............................
Pakistan .............................
Peru ..................................
847.87
1162.84
162.79
733.69
509.88
2444.42
736.09
511.55
2452.44
3.95
5.86
1.68
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Jan 10
5908.5
Jan 11
5926.5
, +35.69 to 14,939.18 *
Asia Pacific ex Japan............... 466.03 505.59 507.25 3.20 Philippines .......................... 671.61 258.37 259.22 1.71 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
425.85
527.84
2005.77
482.43
619.98
1832.12
484.01
622.01
1838.13
3.35
3.39
3.54
Poland ...............................
Portugal .............................
12876.42
108.71
174.14
90.92
174.71
108.71
2.63
4.82
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
20,275
1960.0
20,500
1961.5 , +195.90 to 20,359.70
Qatar ................................. 306.02 305.99 306.99 3.73 Zinc S.H.G. sett tonne $US................... 2476.0 2470.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
440.21
3675.72
479.73
457.71
3675.72
519.35
459.21
3687.77
521.05
2.99
2.85
4.70
Russia ...............................
Secondary Emerging...............
Singapore ...........................
274.75
798.60
322.82
274.75
664.82
517.92
275.65
667.00
519.62
6.06
2.70
4.28
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1844.0
11,225
1816.0
11,400
= +8.97 to 8968.55
Austria ............................... 286.83 324.00 286.83 3.56 South Africa ......................... 3344.01 1104.66 1108.28 3.16 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
396.19
3672.54
551.39
457.10
537.42
574.45
396.19
539.18
576.34
3.98
3.51
3.41
Spain.................................
Sweden..............................
387.00
1544.96
352.38
1169.60
387.00
1173.44
3.90
3.46
COAL $US per tonne Jan 10 Jan 11 . –418.82 to 26,248.45
Switzerland.......................... 473.51 777.10 779.65 3.23 globalCOAL RB Index™ ....................... 90.52 90.51
Korea (KOSPI)
Chile .................................
China (HK Listed) ...................
China.................................
946.67
3332.09
25351.28
997.59
3308.09
2975.48
1000.86
2584.28
2985.24
2.89
3.22
2.48
Taiwan ...............................
Thailand .............................
Turkey................................
76.93
154.08
27102.80
313.33
124.37
65.41
314.36
124.78
65.63
4.46
3.16
4.84
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
81.57 81.51
Source: globalCOAL
. –11.05 to 2064.52
Colombia ............................ 4394.70 2929.38 2938.99 2.89 UAE .................................. 317.21 317.19 318.23 4.92 China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1193.20
2027.85
236.33
307.94
2292.44
259.97
308.95
2299.96
260.82
6.87
2.42
2.92
UK....................................
USA ..................................
420.39
1092.83
363.58
1092.83
364.77
1096.42
4.54
2.10
OIL $US per bbl
WTI Cushing Spot.............................
Jan 10
52.37
Jan 11
51.39
. –18.73 to 2655.45
World................................. 492.15 554.01 555.83 2.68
Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 407.43 511.36 513.04 3.69 World ex Greece .................... 161.04 161.04 161.57 2.68 Nymex Crude Future .......................... 52.60 51.00
Developed EMEA................... 328.18 316.54 317.58 3.76 © FTSE International Limited 2001. All Rights Reserved –51.18 to 9708.22
Developed Europe.................. 199.26 226.74 227.49 3.76 Dated Brent Spot ............................. 60.86 58.44
Dev Europe ex Eurobloc ex UK.... 216.55 259.26 260.11 3.19 Tapis .......................................... 64.06 61.64 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
187.23
208.11
242.95
239.39
243.75
240.18
3.46
3.41
AUSTRALIAN POWER INDICES Jan 11
. –51.80 to 6309.67 +
Developed Eurozone ............... 163.69 202.58 203.25 3.59 MSCI GLOBAL INDICES Singapore (Straits Times)
.
Developed ex Eurobloc ............ 312.90 324.97 326.04 2.52 Index EPI NPI
Developed ex Japan ............... 300.31 321.60 322.66 2.66 Jan 11 Jan 10 %chng %chng for
Developed ex North America...... 207.80 239.08 239.86 3.41 2019 2019 for yr yr in $A 2018 ................................. 91.63 94.24 –16.00 to 3182.65 +
Developed ex UK ................... 291.38 317.62 318.66 2.51 2019 ................................. 75.46 77.22
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
215.30
285.94
480.41
247.01
306.38
349.87
247.82
307.39
351.02
3.41
2.64
5.12
USA .......................
United Kingdom .........
2466.5
2000.5
2472.5
2006.6
3.5
2.8
1.2
1.2
2020 .................................
2021 .................................
62.76
0.00
64.07
0.00
. –10.16 to 1673.06 +
Canada ................... 1906.2 1905.2 4.1 4.9
India (Sensex)
.
Egypt................................. 5089.76 196.96 197.61 3.60
Japan ..................... 917.7 911.1 2.7 1.7 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 341.49 320.29 321.34 3.80 –281.38 to 35,728.46 +
France .................... 1736.4 1744.4 1.3 -0.5 Electricity Market regions. Source: ASX Energy
Emerging ............................ 654.05 496.73 498.36 3.10
Emerging Asia Pacific .............. 490.90 434.37 435.80 2.80 Germany.................. 873.5 876.5 3.5 1.6
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
620.18
463.15
950.19
423.82
344.90
965.85
425.21
346.03
969.01
4.17
5.56
4.02
Switzerland...............
Australia ..................
New Zealand .............
1174.2
1163.7
136.0
1170.7
1167.6
135.7
4.6
2.0
2.5
2.6
2.0
1.9
. –9.18 to 1587.86 +
Singapore ................ 1667.9 1658.2 4.6 3.1 World (MSCI)
=
Emerging Latin America ........... 1116.50 598.88 600.84 3.19
Eurobloc ............................. 163.63 202.51 203.17 3.59 Hong Kong ............... 16157.3 16081.6 3.7 1.2
Europe ............................... 201.85 226.55 227.29 3.82 INTERNATIONAL - IN US DOLLARS
–0.5 to 1957.2 *
Europe Asia Pacific ................. 226.63 254.11 254.95 3.34 World...................... 1954.4 1957.7 3.7 1.4
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
271.39
242.57
357.59
248.51
358.76
249.32
3.48
4.04
EAFE ......................
Europe ex UK ............
1786.2
1814.4
1787.0
1822.5
3.9
3.8
1.5
1.5 . –0.53 to 184.67 *
Europe ex UK ....................... 188.83 239.81 240.59 3.55 World ex Australia ....... 1990.5 1993.9 3.7 1.4 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
FTSE Developed Ex Korea.........
737.47
445.43
287.96
678.34
496.86
307.41
737.47
445.43
308.42
5.03
3.49
2.64
Kokusai Index............
Pacific ....................
1976.0
2547.2
1980.7
2537.0
3.7
4.0
1.4
1.7
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Jan 11, 2019
Aluminium HG .............1,284,725 Nickel........................ 201,096
= +4.0 to 2814.1 *
Germany............................. 350.10 395.18 350.10 3.27 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 133,700 Tin .............................. 1,440 * Indices for January 11, 2019
Greater China ....................... 358.22 363.68 364.88 3.02 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 104,525 Zinc.......................... 126,800 + Latest available Source: Thomson Reuters

Market-Tables - Tuesday 15 January 2019

Caricato da

Informazioni sul documento

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 - Tuesday 15 January 2019

Caricato da

Copyright:

Formati disponibili

Tables 1

Tuesday 15 January 2019

Australian Sharemarket Trading data for Monday, January 14, 2019

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 Stockland Last Sale Price $3.65

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

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

Potrebbero piacerti anche