Market-Tables - Monday, November 26, 2018

Tables 1
Tuesday 27 November 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Monday, November 26, 2018

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

+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
4.26 3.12 3.30 3.27 ABP Abacus Prop Grp .......... 3.27 - 6433 3.27 3.29 18.00 2.34 3.18 5.50 42.18 7.8 1.48 .91 ▼ .96 .91 KAR Karoon Gas Aust........... .925 -4.5 6454 .925 .935 - - - - -74.03 -
1.71 .76 1.362 1.225 AX1 Accent Grp .................. 1.29 +4.5 24178 1.28 1.29 6.75 f 1.22 .09 5.23 8.23 15.7 2.48 .825 1.302 1.25 KDR Kidman Res ................. 1.27 -1.5 15916 1.265 1.27 - - - - -2.73 -
7.07 5.07 5.32 5.17 ABC Adelaide Brighton........... 5.23 -7 12570 5.23 5.24 21.00 f 1.44 1.43 4.02 30.30 17.3 10.00 2.61 3.09 2.83 KGN Kogan Com.................. 3.08 +26 14071 3.07 3.08 13.00 f 1.16 .44 4.22 15.10 20.4
23.00 4.75 12.20 11.34 APT Afterpay Touch .............. 11.94 +65 14562 11.94 11.95 - - .51 - -4.00 - 21.73 12.61 13.25 12.81 LLC Lendlease Grp ............. 12.88 -24 20505 12.88 12.89 69.00 1.99 8.70 5.36 137.00 9.4
26.52 17.44 18.58 18.31 AGL AGL Energy.................. 18.52 -18 12626 18.51 18.52 117.00 p 2.07 7.81 6.32 242.00 7.7 9.05 6.64 6.835 6.64 LNK Link Admin Hldg ............ 6.80 +4 16620 6.80 6.81 20.50 f 1.39 -.94 3.01 28.56 23.8
9.40 6.31 7.27 6.88 ALQ ALS........................... 6.89 -37 15086 6.89 6.90 20.00 p 1.48 .20 2.90 29.63 23.3 .875 .385 .465 .45 LNG Liquefied Natural............ .46 +1 7179 .45 .46 - - .11 - -4.40 -
30.51 12.35 21.73 21.06 ALU Altium ........................ 21.10 -16 4850 21.09 21.12 27.00 1.45 1.08 1.28 39.05 54.0 12.53 5.76 7.88 7.60 LOV Lovisa Hldgs ................ 7.73 -7 2143 7.72 7.73 27.00 f 1.27 .40 3.49 34.24 22.6
.505 .18 .21 .205 AJM Altura Min.................... .21 - 16777 .205 .21 - - - - -.74 - 2.96 1.545 2.13 2.02 LYC Lynas......................... 2.04 -9 64492 2.04 2.05 - - - - 8.84 23.1
3.20 2.04 2.255 2.18 AWC Alumina ...................... 2.22 -4 169888 2.21 2.22 23.63 f .95 .87 10.64 22.41 9.9 1.815 .79 .925 .89 MLD MACA........................ .89 -1.5 21821 .89 .90 6.50 f 1.39 1.19 7.30 9.06 9.8
1.235 .89 1.035 1.01 AMA AMA Grp..................... 1.03 +.5 3343 1.02 1.03 2.50 f 1.17 -.06 2.43 2.93 35.2 129.87 95.49 114.59 112.60 MQG Macq Grp.................... 113.46 -107 6972 113.44 113.46 535.00 p 1.45 45.12 4.72 776.10 14.6
2.25 .70 1.045 1.01 AYS Amaysim Au ................. 1.045 +2 714 1.01 1.045 5.10 f .25 -.69 4.88 1.30 80.4 29.52 21.80 25.87 25.39 MFG Magellan Fin Grp............ 25.74 -8 2892 25.74 25.75 134.50 f .91 2.92 5.23 122.00 21.1
15.88 12.665 13.565 13.35 AMC Amcor........................ 13.49 +13 29215 13.48 13.49 58.82 1.44 -1.68 4.36 84.70 15.9 1.425 .59 1.03 .97 MYX Mayne Pharma .............. .985 -4.5 69895 .985 .99 - - .12 - -9.16 -
5.47 2.28 2.46 2.37 AMP AMP.......................... 2.39 -7 107675 2.38 2.39 24.50 p .73 1.30 10.25 18.00 13.3 18.65 13.38 14.06 13.41 MMS McMillan Shakespr ......... 13.46 -25 1590 13.45 13.46 73.00 f .83 2.01 5.42 60.90 22.1
29.64 22.07 22.93 22.53 ANN Ansell ........................ 22.64 -17 3711 22.64 22.65 60.01 7.59 4.82 2.65 455.67 5.0 3.39 2.44 ▼ 2.52 2.44 MPL Medibank Private ........... 2.46 -4 77076 2.45 2.46 12.70 f 1.28 .54 5.16 16.20 15.2
30.39 24.68 26.62 26.25 ANZ ANZ Banking Grp ........... 26.41 +7 87620 26.40 26.41 160.00 f 1.39 18.47 6.06 221.60 11.9 4.56 2.49 3.95 3.80 MP1 Megaport .................... 3.84 -1 2113 3.80 3.84 - - .60 - -23.00 -
10.29 7.59 9.12 8.95 APA APA Grp...................... 9.05 +7 23686 9.05 9.06 45.00 p .52 -.04 4.97 23.30 38.8 2.47 1.19 1.405 1.325 MSB Mesoblast ................... 1.36 +2.5 10058 1.345 1.36 - - .07 - -10.26 -
16.00 5.72 13.06 12.28 APX Appen........................ 12.71 +44 11037 12.71 12.72 7.00 f 2.78 -.08 .55 19.45 65.3 1.227 .365 .395 .38 MLX Metals X...................... .39 -.5 25185 .385 .395 1.00 - .28 2.56 -4.30 -
23.94 16.33 17.30 16.88 ARB ARB .......................... 17.02 -10 1805 17.02 17.03 37.00 f 1.74 3.50 2.17 64.30 26.5 3.73 2.46 2.79 2.71 MTS Metcash ..................... 2.78 +5 27436 2.78 2.79 13.00 f - .58 4.68 -15.30 -
2.10 1.40 ▼ 1.46 1.40 AAD Ardent Leisure Grp.......... 1.445 -.5 6198 1.435 1.445 8.50 - .79 5.88 -19.32 - 22.14 12.39 15.28 14.34 MIN Mineral Resources.......... 14.45 -103 18678 14.43 14.45 65.00 f 2.24 6.58 4.50 145.30 9.9
2.54 2.12 2.35 2.28 ARF Arena REIT................... 2.35 +4 1640 2.32 2.35 12.97 1.88 1.97 5.52 24.33 9.7 2.54 2.005 2.26 2.215 MGR Mirvac Grp................... 2.26 +3 131577 2.24 2.26 11.00 2.67 2.31 4.87 29.40 7.7
33.06 21.30 25.87 25.40 ALL Aristocrat Leisure ........... 25.74 -19 12396 25.71 25.74 39.00 f 2.02 -3.50 1.52 78.80 32.7 19.54 13.41 13.955 13.52 MND Monadelphous Grp......... 13.59 -36 4037 13.58 13.59 62.00 f 1.23 4.16 4.56 76.11 17.9
3.84 2.05 2.20 2.16 ARQ ARQ Grp ..................... 2.20 - 1059 2.15 2.20 7.00 f .39 -.76 3.18 2.75 80.0 1.42 .882 1.00 .96 MVF Monash IVF Grp............. .995 -.5 1770 .96 .995 6.00 f 1.52 -.38 6.03 9.10 10.9
1.63 .655 ▼ .675 .655 AHY Asaleo Care ................. .66 - 6851 .66 .665 10.00 p - - 15.15 -13.30 - 2.31 1.51 1.655 1.585 MNY Money3 ...................... 1.655 +1 1676 1.635 1.66 9.50 f 2.10 1.14 5.74 19.91 8.3
68.91 53.40 60.94 59.93 ASX ASX........................... 60.25 -50 3930 60.21 60.27 216.30 f 1.06 7.79 3.59 230.00 26.2 .805 .345 .417 .40 MYR Myer Hldgs .................. .415 +.5 10437 .41 .415 2.00 f - .19 4.82 -59.20 -
7.26 5.18 6.84 6.74 ALX Atlas Arteria ................. 6.84 +8 17207 6.81 6.84 24.00 .29 -.22 3.51 6.96 98.3 3.79 2.72 3.43 3.38 MYO MYOB Grp................... 3.40 - 11135 3.39 3.40 11.50 .84 -.78 3.38 9.65 35.2
6.885 5.71 6.68 6.47 AIA Auckland Intl Airport........ 6.54 -11 1505 6.53 6.57 20.14 2.47 4.34 3.08 49.81 13.1 5.22 4.37 ▼ 4.40 4.37 MYS MyState...................... 4.40 - 270 4.36 4.42 28.75 f 1.22 2.54 6.53 34.97 12.6
.83 .225 .712 .675 AMI Aurelia Metals ............... .68 -2 21110 .68 .69 - - .21 - 15.50 4.4 3.86 2.26 3.01 2.90 NAN Nanosonics................. 2.94 -3 8495 2.94 2.96 - - .26 - 1.92 153.1
5.49 3.90 4.22 4.12 AZJ Aurizon Hldgs ............... 4.22 +5 37970 4.21 4.22 27.10 p .89 2.30 6.42 23.99 17.6 30.64 23.32 24.84 24.43 NAB National Aust Bank ......... 24.61 +13 84007 24.60 24.61 198.00 f 1.02 16.09 8.05 201.29 12.2
2.904 1.37 1.445 1.375 ASL Ausdrill....................... 1.425 +2 22835 1.425 1.43 5.00 f 3.48 2.14 3.51 17.40 8.2 1.771 1.419 1.745 1.715 NSR Natl Storage REIT........... 1.73 +1 16931 1.725 1.73 9.60 .03 1.51 5.55 .33 524.2
1.955 1.505 1.63 1.61 AST AusNet Services ............ 1.615 -2 35181 1.615 1.62 9.48 p .79 .83 5.87 7.46 21.6 6.24 3.06 4.55 4.30 NGI Navigator Global ............ 4.45 -15 5242 4.43 4.47 21.34 - 48.42 4.80 -10.89 -
1.445 1.065 1.20 1.175 AAC Aust Agricult Co............. 1.19 +1 4392 1.185 1.195 - - 1.50 - -22.39 - 5.64 3.87 5.14 5.07 NVT Navitas....................... 5.12 - 4974 5.11 5.13 17.40 p - -1.04 3.40 -15.60 -
1.945 1.227 1.54 1.50 API Aust Pharmaceutical ....... 1.515 -2 15319 1.515 1.52 7.50 f 1.31 .47 4.95 9.80 15.5 1.935 .577 1.53 1.485 NEA Nearmap..................... 1.51 - 8863 1.505 1.51 - - - - -2.84 -
2.08 1.55 1.90 1.82 ASB Austal ........................ 1.88 +1 13269 1.88 1.885 5.00 2.26 1.52 2.66 11.30 16.6 9.99 5.19 7.98 7.79 NWL Netwealth Grp............... 7.92 +2 2539 7.89 7.92 -f - .28 - 8.96 88.4
3.87 1.605 ▼ 1.727 1.605 AHG Automotive Hldgs........... 1.655 -5.5 22676 1.645 1.66 16.30 f .60 .72 9.85 9.80 16.9 1.61 .62 .89 .81 NCZ NEW Century Res........... .825 -4.5 8799 .825 .835 - - - - -32.32 -
2.38 1.905 2.07 2.00 AVN Aventus Grp ................. 2.05 +4 6334 2.04 2.05 16.30 1.69 2.38 7.95 27.50 7.5
2.86 1.585 1.675 1.62 AOG Aveo Grp..................... 1.625 -3.5 9218 1.62 1.625 9.00 7.03 3.92 5.54 63.30 2.6 24.27 18.575 21.37 21.06 NCM Newcrest Min ............... 21.32 +10 20839 21.32 21.33 24.73 f 1.44 13.07 1.16 35.58 59.9
13.19 9.39 9.85 9.70 BOQ Bank of Qld ................. 9.78 -1 14504 9.77 9.78 76.00 f 1.13 7.50 7.77 85.50 11.4 22.62 17.75 18.03 17.84 NWS News Corp .................. 18.01 +13 986 18.01 18.03 18.99 - 6.01 1.05 -351.78 -
7.85 5.42 6.07 5.92 BAP Bapcor ....................... 5.96 -8 17733 5.95 5.96 15.50 f 2.19 -.19 2.60 33.90 17.6 8.19 5.26 5.785 5.665 NXT NEXTDC ..................... 5.75 - 10135 5.75 5.76 - - 2.57 - 2.25 255.6
2.26 1.017 1.48 1.437 BPT Beach Energy ............... 1.465 -6 162691 1.465 1.47 2.00 f 4.58 .81 1.37 9.16 16.0 7.20 4.94 5.04 4.95 NHF NIB Hldgs.................... 4.96 -11 8168 4.96 4.97 20.00 f 1.47 .53 4.03 29.40 16.9
8.15 5.56 5.92 5.75 BGA Bega Cheese ................ 5.91 +6 4215 5.90 5.92 11.00 f 1.42 1.19 1.86 15.60 37.9 7.34 4.91 5.28 5.02 NCK Nick Scali .................... 5.18 +10 954 5.18 5.19 40.00 f 1.26 1.00 7.72 50.60 10.2
23.07 6.91 7.37 7.17 BAL Bellamys Aust ............... 7.24 -3 12958 7.24 7.25 -f - 1.48 - 39.20 18.5 2.665 1.50 1.705 1.647 NEC Nine Entertainment ......... 1.70 +3 44689 1.70 1.705 10.00 f 2.40 .23 5.88 24.00 7.1
12.04 9.75 10.44 10.32 BEN Bendigo&Adelaide Bk ...... 10.38 -1 10464 10.36 10.38 70.00 f 1.28 8.16 6.74 89.90 11.5 9.49 5.57 8.28 8.14 NST Northern Star................ 8.26 +1 15856 8.25 8.26 9.50 f 3.38 1.31 1.15 32.10 25.7
35.68 26.93 30.87 30.38 BHP BHP .......................... 30.43 -112 95347 30.43 30.49 159.13 f .59 15.22 5.23 94.17 32.3 2.17 1.16 1.93 1.795 NWH NRW Hldgs .................. 1.82 -8 18460 1.82 1.83 2.00 f 5.80 .57 1.10 11.60 15.7
3.27 1.977 2.24 2.18 BIN Bingo Ind .................... 2.21 -3 11756 2.21 2.22 -f - .38 - 10.00 22.1 9.445 5.31 5.69 5.57 NUF Nufarm....................... 5.66 -13 20198 5.65 5.66 11.00 - .86 1.94 -5.02 -
178.00 116.01 130.71 125.73 BKL Blackmores.................. 126.78 -421 278 126.47 126.83 305.00 f 1.33 6.46 2.41 406.40 31.2 4.39 3.09 4.20 4.10 OGC OceanaGold Corp ......... 4.18 - 1090 4.16 4.18 2.98 14.04 - .71 41.84 10.0
14.90 .965 1.05 1.005 BLA Blue Sky Alt Invest .......... 1.03 -.5 576 1.015 1.04 23.00 f - 1.97 22.33 -99.18 - 2.47 1.28 1.795 1.70 OFX OFX Grp ..................... 1.78 -1 5095 1.78 1.795 5.64 f 1.46 .25 3.17 8.23 21.6
19.00 11.82 ▼ 12.50 11.82 BSL BlueScope Steel ............ 11.87 -73 47127 11.87 11.89 14.00 20.13 7.90 1.18 281.78 4.2 9.265 6.97 7.38 7.12 OSH Oil Search.................... 7.15 -30 35943 7.15 7.16 9.83 2.18 3.07 1.37 21.44 33.3
8.22 4.98 5.24 5.12 BLD Boral ......................... 5.17 -11 44038 5.16 5.17 26.50 p 1.42 1.99 5.13 37.62 13.7 1.70 .545 1.38 1.315 OMH OM Hldgs.................... 1.375 +1 983 1.37 1.375 3.00 8.95 .55 2.18 26.86 5.1
11.75 8.58 10.44 10.31 BXB Brambles .................... 10.37 -3 39551 10.36 10.37 29.00 p 2.19 1.82 2.80 63.59 16.3 5.48 3.88 ▼ 4.07 3.88 OML oOh! Media .................. 3.95 -14 23200 3.94 3.95 14.00 f 1.54 -.02 3.54 21.53 18.3
4.76 1.56 3.79 3.60 BVS Bravura Solution ............ 3.68 -16 13831 3.68 3.69 - - -.01 - 13.00 28.3 20.36 16.02 17.53 17.26 ORI Orica ......................... 17.48 -2 9521 17.48 17.49 51.50 - 3.18 2.95 -12.70 -
14.175 10.38 11.19 10.50 BRG Breville Grp .................. 10.89 -34 7218 10.86 10.89 33.00 p 1.36 1.31 3.03 45.00 24.2 10.27 6.41 6.74 6.58 ORG Origin Energy................ 6.64 -19 73111 6.63 6.64 - - 3.68 - 12.40 53.5
17.69 13.81 15.20 14.75 BKW Brickworks .................. 15.00 +1 2930 14.99 15.00 54.00 f 2.18 .12 3.60 117.50 12.8 7.44 3.16 4.25 4.01 ORE Orocobre .................... 4.09 -16 8194 4.08 4.09 - - 2.61 - 1.12 365.2
3.56 ▲ 2.87 3.56 3.445 BWP BWP Tr ....................... 3.55 +10 28854 3.55 3.56 17.81 1.60 2.85 5.02 28.50 12.5 3.72 2.94 3.17 3.095 ORA Orora ......................... 3.14 -1 41113 3.14 3.15 12.50 p 1.42 .94 3.98 17.70 17.7
8.19 2.495 3.43 3.17 BWX BWX.......................... 3.41 -1 5088 3.36 3.41 7.45 f 2.28 .06 2.18 17.00 20.1 10.70 7.87 8.635 8.46 OZL OZ Min ....................... 8.49 -21 14154 8.48 8.50 22.00 f 4.23 8.94 2.59 93.10 9.1
37.02 25.95 27.41 26.69 CTX Caltex Aust ................. 27.17 +33 12933 27.16 27.17 118.00 f 2.40 10.72 4.34 282.70 9.6 5.95 3.05 3.43 3.25 PGH Pact Grp Hldgs............. 3.40 +10 9755 3.40 3.41 23.00 p 1.02 - 6.76 23.40 14.5
1.525 .905 1.04 .995 CDD Cardno....................... 1.04 +2.5 1418 .98 1.04 -f - .47 - -2.97 - 11.80 7.41 8.29 8.08 PDL Pendal Grp .................. 8.09 -21 9874 8.09 8.10 52.00 p 1.31 1.24 6.43 68.30 11.8
16.45 11.05 11.98 11.74 CAR Carsales.com ............... 11.91 +1 11171 11.90 11.91 44.20 f 1.73 -1.33 3.71 76.30 15.6 55.10 32.94 35.25 34.53 PPT Perpetual .................... 35.03 -6 1470 35.02 35.03 275.00 f 1.11 6.68 7.85 305.00 11.5
6.64 4.92 5.25 5.04 CWP Cedar Woods Prop ......... 5.25 -4 368 5.19 5.25 30.00 f 1.80 4.44 5.71 53.90 9.7 .51 .305 .385 .37 PRU Perseus Min ................. .38 - 8336 .375 .38 - - .88 - -2.50 -
3.00 2.39 2.86 2.81 CIP Centuria Ind REIT ........... 2.86 -1 1025 2.83 2.86 19.15 2.12 2.56 6.70 40.60 7.0 1.25 .675 .845 .81 PLS Pilbara Min .................. .815 -2 51052 .815 .82 - - - - -1.19 -
2.559 2.194 2.41 2.39 CMA Centuria Metropol .......... 2.41 +1 1752 2.40 2.41 18.10 2.07 2.49 7.51 37.40 6.4 8.60 3.65 5.12 4.86 PNI Pinnacle Invest.............. 5.05 -14 4451 5.05 5.06 11.60 f 1.25 .60 2.30 14.50 34.8
14.42 9.23 9.64 9.465 CGF Challenger................... 9.53 -8 16076 9.52 9.53 35.50 f 1.52 4.81 3.73 54.00 17.6 8.72 4.69 5.19 5.025 PTM Platinum Asset .............. 5.16 +1 6603 5.15 5.16 32.00 f 1.01 .70 6.20 32.36 15.9
3.00 2.56 2.90 2.85 CQE Charter Hall Edu Tr.......... 2.87 +1 798 2.86 2.87 15.32 2.64 2.78 5.34 40.51 7.1 .625 .38 .55 .535 PNV Polynovo..................... .545 - 9329 .535 .545 - - .04 - -.95 -
7.29 5.43 7.07 6.94 CHC Charter Hall Grp............. 7.02 +6 16322 7.02 7.06 31.80 p 1.69 3.82 4.53 53.70 13.1 1.185 .545 .735 .70 PPS Praemium.................... .705 -2.5 10900 .70 .71 - - .04 - .35 201.4
4.46 ▲ 3.61 4.46 4.38 CQR Charter Hall Retail .......... 4.45 +5 15390 4.44 4.46 28.20 1.28 4.22 6.34 36.22 12.3 20.16 13.27 16.57 16.13 PMV Premier Invest............... 16.37 -1 2731 16.37 16.38 62.00 f .85 3.28 3.79 52.97 30.9
4.73 3.41 4.58 4.50 CNU Chorus ....................... 4.54 -10 3659 4.54 4.55 20.32 .90 1.63 4.48 18.34 24.8 3.956 2.32 2.60 2.50 PRY Primary Health Care ........ 2.54 +2 19185 2.53 2.54 10.60 f .16 -1.41 4.17 1.70 149.4
4.52 3.70 4.24 4.18 CLW Charter Hall Long W ........ 4.21 +1 3098 4.21 4.22 - - 4.05 - 37.69 11.2 12.63 6.85 9.40 9.16 PME Pro Medicus................. 9.24 -11 667 9.24 9.31 6.00 f 2.07 .30 .65 12.40 74.5
52.70 39.60 42.62 42.14 CIM Cimic Grp.................... 42.49 -29 2126 42.48 42.49 145.00 f 1.58 3.11 3.41 228.80 18.6 1.19 .905 1.19 1.18 PLG Propertylink Grp ............ 1.18 - 15711 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7
3.16 1.67 1.78 1.73 CL1 Class ......................... 1.78 +1 2754 1.76 1.78 5.00 f 1.48 .19 2.81 7.39 24.1 6.92 4.77 5.96 5.73 QAN Qantas Airways ............ 5.89 +16 62021 5.88 5.89 17.00 f 3.29 2.23 2.89 56.00 10.5
1.69 .375 .43 .39 CLQ Clean TeQ Hldgs ............ .39 -2 23005 .39 .40 - - .33 - -2.57 - 11.80 9.28 11.35 11.17 QBE QBE Insurance Grp ......... 11.24 -11 34098 11.24 11.25 26.00 p - 5.82 2.31 -114.14 -
2.08 1.352 1.72 1.69 CWY Cleanaway Waste........... 1.71 - 47728 1.705 1.71 2.50 f 2.24 .10 1.46 5.60 30.5 2.89 2.15 2.67 2.61 QUB Qube Hldgs.................. 2.64 -2 31883 2.63 2.65 5.50 f 2.27 1.19 2.08 12.50 21.1
24.10 7.22 18.19 17.02 CUV Clinuvel Pharmac ........... 17.92 +34 240 17.92 17.96 2.00 13.85 .82 .11 27.70 64.7 71.15 51.89 55.63 54.465 RHC Ramsay Health Care ...... 54.82 -81 3123 54.77 54.82 144.00 f 1.30 1.08 2.63 186.70 29.4
10.50 7.68 10.11 9.95 CCL Coca-Cola Amatil........... 10.02 -15 23985 10.02 10.03 47.00 p 1.34 .47 4.69 63.10 15.9 3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 -
221.44 155.22 168.58 166.50 COH Cochlear ..................... 166.83 -60 1959 166.83 166.99 300.00 f 1.42 4.61 1.80 427.30 39.0 94.12 69.32 75.86 74.94 REA REA Grp ..................... 75.05 -78 1573 75.03 75.05 109.00 f 1.76 -.01 1.45 191.90 39.1
13.37 12.21 13.30 12.72 COL Coles Grp.................... 13.11 +27 50855 13.04 13.20 - - - - - - 4.20 2.31 2.52 2.44 REG Regis Healthcare............ 2.45 -4 934 2.45 2.47 17.93 f 1.00 -.99 7.32 17.93 13.7
7.325 4.95 6.71 6.55 CKF Collins Foods................ 6.61 -8 3211 6.57 6.61 17.00 f 1.66 -.90 2.57 28.28 23.4 5.30 3.65 4.37 4.30 RRL Regis Res.................... 4.32 -2 12356 4.32 4.33 16.00 f 2.16 .61 3.70 34.60 12.5
82.66 65.23 71.83 70.89 CBA C’wlth Bank of Aust......... 71.36 +6 45369 71.36 71.37 431.00 f 1.24 33.10 6.04 534.31 13.4 6.38 3.608 4.47 4.35 RWC Reliance Worldwide ........ 4.45 -2 31304 4.44 4.45 6.50 f 1.89 .13 1.46 12.30 36.2
20.80 15.71 18.09 17.63 CPU Computershare ............. 17.67 -32 16094 17.67 17.69 40.00 f 1.87 -2.91 2.26 74.64 23.7 16.04 10.78 14.36 14.28 RMD ResMed Inc.................. 14.31 +13 12106 14.31 14.32 13.53 2.21 - .95 29.91 47.8
.505 .285 .425 .405 COE Cooper Energy .............. .42 -.5 37732 .41 .425 - - .28 - 1.80 23.3 1.44 .945 .965 .945 RSG Resolute Min ................ .96 - 24029 .955 .96 2.00 4.42 .96 2.08 8.85 10.8
33.87 19.20 22.79 21.85 CTD Corporate Travel ............ 22.55 +16 2293 22.55 22.59 36.00 p 2.01 3.33 1.60 72.40 31.1 1.57 1.245 1.54 1.47 RIC Ridley ........................ 1.50 -3.5 1996 1.475 1.51 4.25 f 1.34 .59 2.83 5.70 26.3
9.04 5.13 6.93 6.78 CGC Costa Grp.................... 6.86 -9 21740 6.85 6.86 13.50 f 2.67 .70 1.97 36.04 19.0 87.09 68.62 75.28 74.01 RIO Rio Tinto ..................... 74.05 -273 33894 74.04 74.05 399.37 f 1.83 30.06 5.39 729.92 10.1
23.99 14.58 19.03 18.66 CCP Credit Corp Grp ............. 18.88 -7 778 18.87 18.88 67.00 f 2.02 5.99 3.55 135.10 14.0 2.417 1.945 2.255 2.23 RFF Rural Funds Grp ............ 2.25 - 3484 2.24 2.26 10.13 1.39 1.06 4.50 14.13 15.9
1.16 .94 - - CMW Cromwell Prop .............. 1.03 - - 1.06 1.00 8.06 1.35 .96 7.83 10.88 9.5 10.04 6.01 6.78 6.29 SFR Sandfire Res................ 6.29 -38 10383 6.29 6.31 27.00 f 2.88 3.36 4.29 77.85 8.1
14.59 11.43 11.86 11.74 CWN Crown Resorts .............. 11.85 +2 13313 11.84 11.86 60.00 p 1.35 5.26 5.06 81.16 14.6 7.48 4.735 5.64 5.45 STO Santos ....................... 5.49 -27 74631 5.48 5.50 4.76 f 3.43 - .87 16.31 33.7
232.69 138.92 182.44 179.28 CSL CSL .......................... 179.70 -262 7701 179.70 179.77 228.31 2.26 6.81 1.27 517.12 34.8 2.67 1.385 2.63 2.58 SAR Saracen Min ................. 2.61 +3 37211 2.61 2.62 - - .47 - 9.29 28.1
5.905 2.85 ▼ 2.925 2.85 CSR CSR .......................... 2.86 -8 32760 2.86 2.87 26.50 f .72 2.15 9.27 19.20 14.9 2.69 ▲ 2.155 2.69 2.61 SCP SCA Prop Grp ............... 2.67 +4 71606 2.67 2.68 13.90 1.69 2.30 5.21 23.50 11.4
6.36 3.335 3.535 3.36 CYB CYBG ........................ 3.47 +6 84419 3.47 3.48 5.47 - 4.75 1.58 -35.69 - 4.535 3.70 4.03 3.99 SCG Scentre Grp ................. 4.00 -2 97611 4.00 4.01 21.95 3.66 4.41 5.49 80.36 5.0
3.20 2.10 2.26 2.14 DCN Dacian Gold ................ 2.14 -4 2464 2.14 2.17 - - - - -2.60 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp ............... 4.37 - 3330 4.36 4.37 -f - 1.48 - 23.95 18.2
10.94 8.985 10.72 10.41 DXS DEXUS....................... 10.71 +26 48313 10.70 10.71 47.80 p 3.56 9.64 4.46 169.95 6.3 4.50 3.69 4.27 4.25 SLK SEALINK Travel Grp ........ 4.27 +2 113 4.25 4.27 14.50 f 1.33 1.01 3.40 19.30 22.1
3.70 2.29 2.50 2.42 DHG Domain Hldgs Aus .......... 2.43 -3 7148 2.43 2.44 -p - -.35 - -1.55 - 22.94 17.36 18.32 17.97 SEK Seek.......................... 18.26 +10 9249 18.26 18.27 46.00 f .33 -2.61 2.52 15.20 120.1
57.80 38.11 46.34 45.05 DMP Domino’s Pizza.............. 46.09 +32 3950 46.03 46.09 107.80 p 1.29 -5.70 2.34 139.40 33.1 7.49 4.21 5.58 5.45 SHV Select Harvests ............. 5.56 +2 603 5.54 5.56 12.00 f 1.93 3.34 2.16 23.20 24.0
7.98 6.235 6.42 6.28 DOW Downer EDI.................. 6.29 -18 38782 6.29 6.31 27.00 p .45 .26 4.29 12.09 52.0 .535 .335 .382 .37 SXY Senex Energy ............... .38 -1 58571 .375 .38 - - .24 - -6.50 -
8.20 6.82 ▼ 6.92 6.82 DLX DuluxGroup ................. 6.87 +3 13461 6.86 6.87 28.00 f 1.41 .54 4.08 39.40 17.4 6.04 3.00 3.105 3.02 SRV Servcorp..................... 3.03 -9 3565 3.03 3.08 26.00 p .38 2.43 8.58 10.00 30.3
4.24 1.657 2.48 2.40 ECX Eclipx Grp................... 2.47 +1 26066 2.46 2.47 16.00 f 1.24 .33 6.48 19.80 12.5 1.83 1.115 1.69 1.65 SSM Service Stream.............. 1.685 - 3692 1.67 1.685 7.50 f 1.51 .16 4.45 11.29 14.9
9.47 6.16 7.36 7.13 ELD Elders ........................ 7.17 -14 4891 7.17 7.20 18.00 f 3.44 .86 2.51 62.00 11.6 23.875 13.30 15.47 15.28 SVW Seven Grp ................... 15.36 -35 8028 15.36 15.37 42.00 f 3.21 - 2.73 135.02 11.4
2.92 2.29 2.63 2.50 EHLDA Emeco ....................... 2.60 +8 6691 2.59 2.60 - - - - - - 1.11 .47 .69 .667 SWM Seven West Media .......... .675 -2.5 45281 .675 .68 2.00 f 4.45 - 2.96 8.90 7.6
2.06 1.055 1.50 1.43 EML EML Payments.............. 1.49 +5 3888 1.485 1.49 - - .26 - .90 165.6 4.51 2.92 2.97 2.93 SGF SG Fleet Grp................. 2.95 -11 443 2.94 2.95 18.73 f 1.41 -.66 6.35 26.38 11.2
1.855 1.255 1.765 1.68 EPW ERM Power.................. 1.73 +2.5 3721 1.715 1.73 7.50 f - .58 4.34 -32.86 - 1.025 .44 .515 .49 SIG Sigma Health................ .495 -2 25904 .49 .495 4.00 f 1.05 .35 8.08 4.20 11.8
3.935 2.03 2.19 2.12 EHE Estia Health.................. 2.13 -7 10225 2.13 2.14 15.80 f 1.00 -.64 7.42 15.80 13.5 18.05 10.66 11.45 11.02 SGM Sims Metal Mgmt ........... 11.18 -44 8520 11.17 11.18 53.00 f 1.91 9.82 4.74 101.10 11.1
3.615 2.35 3.17 3.09 EVN Evolution Min................ 3.12 -1 78523 3.11 3.12 7.50 f 2.08 1.35 2.40 15.57 20.0 3.97 3.34 3.39 3.36 SKC SkyCity Entertain ........... 3.36 -4 3098 3.36 3.37 18.47 1.26 .44 5.50 23.20 14.5
.897 .585 .64 .62 FXJ Fairfax Media............... .635 +.5 112601 .635 .64 2.90 p - .04 4.57 -2.80 - 13.35 9.43 9.64 9.46 SIQ Smartgrp .................... 9.52 -17 3676 9.52 9.53 39.00 f 1.12 -.31 4.10 43.67 21.8
.14 .067 ▼ .069 .067 FAR FAR........................... .069 -.1 84184 .068 .069 - - - - -.59 - 27.00 21.30 23.17 22.60 SHL Sonic Healthcare............ 23.03 +12 14478 23.03 23.04 81.00 p 1.39 3.39 3.52 112.60 20.5
15.07 11.18 12.54 12.34 FPH Fisher & Paykel Hlth ........ 12.50 +22 3106 12.47 12.50 19.54 1.61 1.14 1.56 31.37 39.8 31.87 16.38 27.97 27.23 SOL Soul Pattinson WH.......... 27.89 +24 5248 27.89 27.92 56.00 f 1.99 13.46 2.01 111.47 25.0
6.996 4.255 4.43 4.34 FBU Fletcher Bld.................. 4.35 -5 39582 4.35 4.36 17.36 - 2.61 3.99 -23.39 - 4.28 3.08 ▼ 3.13 3.08 S32 South32...................... 3.10 -6 140776 3.10 3.11 14.16 f 2.47 2.77 4.57 34.91 8.9
2.34 1.345 1.505 1.45 FXL FlexiGroup................... 1.455 -4 2802 1.45 1.455 7.70 f - .78 5.29 -2.80 - 2.75 2.125 2.38 2.36 SKI Spark Infrastructure ........ 2.36 - 31701 2.36 2.37 15.62 .37 1.87 6.62 5.82 40.5
70.53 43.19 46.55 45.63 FLT Flight Centre Travel ......... 46.53 +19 2583 46.51 46.53 167.00 f 1.56 9.32 3.59 260.50 17.9 3.96 3.10 3.84 3.78 SPK Spark New Zealand......... 3.83 -1 6908 3.82 3.83 19.47 .99 .17 5.08 19.26 19.9
5.46 3.515 3.96 3.815 FMG Fortescue Metals Grp ...... 3.85 -16 343502 3.85 3.86 23.00 f 1.66 4.22 5.97 38.15 10.1 6.83 3.10 3.29 3.19 SDA SpeedCast Intl .............. 3.23 -6 12924 3.22 3.24 7.20 f .89 -1.83 2.23 6.40 50.5
7.00 4.54 ▼ 4.80 4.54 FNP Freedom Food .............. 4.72 -8 2407 4.70 4.72 5.00 p 1.20 1.72 1.06 5.98 78.9 5.28 3.13 4.175 4.095 SBM St Barbara ................... 4.12 -5 13741 4.12 4.13 12.00 f 3.69 1.29 2.91 44.26 9.3
4.48 1.88 2.84 2.77 GEM G8 Education............... 2.81 -4 36160 2.80 2.81 26.50 f .63 -.54 9.43 16.64 16.9 1.67 1.055 1.53 1.465 SPL Starpharma.................. 1.51 +5 2598 1.51 1.52 - - .14 - -2.78 -
4.54 2.08 2.62 2.54 GXY Galaxy Res .................. 2.58 -4 13654 2.57 2.58 - - .50 - 6.13 42.1 3.14 2.33 2.735 2.68 SDF Steadfast Grp ............... 2.69 -4 16800 2.69 2.70 7.50 f 1.32 .15 2.79 9.87 27.3
1.37 1.115 1.275 1.255 GDI GDI Prop Grp................ 1.275 +1.5 3275 1.27 1.275 7.75 1.79 1.18 6.08 13.88 9.2 1.425 1.015 1.055 1.015 SXL Sthn Cross Media........... 1.05 - 26539 1.045 1.05 7.75 f .02 - 7.38 .19 552.6
3.22 2.15 ▼ 2.20 2.15 GMA Genworth Mortg Ins ........ 2.15 -6 4405 2.15 2.16 20.00 f 1.06 3.93 9.30 21.20 10.1 4.79 3.52 3.76 3.68 SGP Stockland.................... 3.76 +6 114897 3.75 3.76 26.50 1.60 4.18 7.05 42.30 8.9
.85 .595 .66 .63 GOR Gold Road Res .............. .63 -2 6528 .63 .65 - - - - -.63 - 15.96 12.61 13.465 13.31 SUN Suncorp Grp................. 13.40 -9 29229 13.40 13.41 73.00 f 1.13 6.39 5.45 82.17 16.3
10.875 ▲ 7.57 10.875 10.64 GMG Goodman Grp............... 10.81 +11 47996 10.81 10.83 28.00 2.18 4.64 2.59 61.10 17.7 .109 .05 ▼ .054 .05 SEA Sundance Energy ........... .051 -.5 415983 .05 .051 - - - - -4.55 -
5.53 4.59 5.37 5.325 GPT GPT Grp ..................... 5.35 +1 47594 5.34 5.36 24.91 2.77 5.31 4.66 69.00 7.8 10.44 6.42 7.55 7.21 SUL Super Retail Grp ............ 7.52 +33 16717 7.51 7.52 49.00 f 1.33 -.08 6.52 65.00 11.6
8.99 7.17 7.68 7.41 GNC GrainCorp ................... 7.47 -17 9213 7.47 7.48 16.00 f 1.93 6.46 2.14 30.80 24.3 2.60 1.65 1.745 1.68 SLC Superloop ................... 1.73 +4 2875 1.695 1.735 .50 f 6.38 .48 .29 3.19 54.2
6.56 3.575 5.31 5.25 GXL Greencross .................. 5.30 +4 5385 5.28 5.30 15.50 f 1.13 -.76 2.92 17.52 30.3 7.62 6.24 6.70 6.64 SYD Sydney Airport .............. 6.67 -3 38548 6.66 6.67 36.50 .43 3.12 5.47 15.84 42.1
3.92 3.08 3.705 3.61 GOZ Growthpoint Prop........... 3.67 +6 6392 3.66 3.67 22.20 2.41 3.19 6.05 53.50 6.9 4.95 1.36 1.75 1.67 SYR Syrah Res.................... 1.69 -6 16612 1.685 1.69 - - - - -6.22 -
15.55 11.275 12.27 11.99 GUD GUD Hldgs .................. 12.02 -4 2184 12.02 12.03 52.00 f 2.27 .35 4.33 118.20 10.2 5.735 4.165 4.46 4.37 TAH Tabcorp Hldgs ............. 4.44 +3 42494 4.43 4.44 21.00 f .09 -2.12 4.73 1.90 233.7
3.94 2.49 2.68 2.60 GWA GWA Grp .................... 2.64 - 7068 2.64 2.65 18.00 f 1.14 .18 6.82 20.60 12.8 4.67 3.44 4.19 4.10 TGR Tassal Grp ................... 4.15 +4 3200 4.15 4.16 16.00 f 2.07 2.75 3.86 33.13 12.5
4.80 2.89 3.42 3.32 HSN Hansen Tech................ 3.36 +3 1074 3.33 3.36 6.00 f 2.47 -.01 1.79 14.80 22.7 5.96 4.11 5.68 5.46 TNE Technology One............. 5.61 +13 18526 5.59 5.61 9.02 p 1.79 .43 1.61 16.14 34.8
4.542 2.99 3.04 2.99 HVN Harvey Norman ............. 3.01 -3 28291 3.00 3.01 30.00 f 1.12 .03 9.97 33.71 8.9 3.785 2.60 2.92 2.84 TLS Telstra Corp ................. 2.87 -5 568107 2.86 2.87 15.00 f 2.00 .49 5.23 30.00 9.6
2.59 1.71 2.225 2.20 HSO Healthscope................. 2.20 -3 69831 2.20 2.21 6.70 .78 .34 3.05 5.20 42.3 13.78 6.82 9.75 9.53 A2M The A2 Milk Company ...... 9.58 -18 21976 9.58 9.59 - - .67 - 24.76 38.7
3.42 2.74 3.17 3.13 HPI Hotel Prop Inv ............... 3.17 +3 268 3.14 3.17 19.60 1.69 2.79 6.18 33.15 9.6 6.395 4.255 4.39 4.33 SGR The Star Entertain........... 4.38 -1 18990 4.37 4.38 20.50 f .85 2.10 4.68 17.50 25.0
2.326 1.145 1.885 1.815 HT1 HT&E ......................... 1.825 -2.5 843 1.825 1.84 7.00 f - .42 3.84 -34.49 - 9.65 5.03 7.67 7.50 TPM TPG Telecom ................ 7.56 +1 11842 7.56 7.57 4.00 f 10.70 -1.21 .53 42.80 17.7
15.40 9.02 13.35 12.97 HUB HUB24 ....................... 13.10 -6 1292 13.10 13.14 - - .42 - 12.27 106.8 5.70 3.92 5.63 5.605 TME Trade Me Grp................ 5.62 - 7264 5.62 5.64 18.06 1.24 -.17 3.21 22.32 25.2
11.44 5.56 8.79 8.67 IEL IDP Education.............. 8.73 -14 3076 8.72 8.74 15.00 p 1.37 -.15 1.72 20.59 42.4
12.20 7.62 8.14 7.75 ILU Iluka Res ..................... 7.81 -44 13230 7.80 7.81 35.00 f .24 1.80 4.48 8.50 91.9 12.905 10.62 11.53 11.40 TCL Transurban Grp ............. 11.50 +9 71276 11.50 11.51 56.00 p .41 2.83 4.87 22.70 50.7
1.40 .815 1.24 1.185 IMD Imdex ........................ 1.215 -2.5 10120 1.21 1.23 -f - .34 - 5.73 21.2 20.20 13.38 14.50 14.07 TWE Treasury Wine ............... 14.17 -53 27319 14.15 14.19 32.00 f 1.55 3.29 2.26 49.70 28.5
3.33 2.23 2.78 2.67 IMF IMF Bentham................ 2.78 +7 2396 2.76 2.78 7.00 f - .27 2.52 -6.40 - 15.17 11.99 12.41 12.27 URW Unibail Rodamco Wfld.... 12.33 +3 11365 12.32 12.34 - - - - 47.66 25.9
4.28 3.30 3.77 3.69 IPL Incitec Pivot ................. 3.72 -9 52171 3.71 3.72 10.70 p 1.17 1.04 2.88 12.50 29.8 2.92 2.36 2.73 2.695 VCX Vicinity Centres ............ 2.71 +1 95669 2.70 2.72 16.30 1.92 2.97 6.01 31.31 8.7
5.735 3.58 ▼ 3.83 3.58 IGO Independence Grp.......... 3.59 -30 35419 3.59 3.60 3.00 f 2.99 3.03 .84 8.98 40.0 2.87 1.86 1.927 1.88 VLW Villa World ................... 1.905 - 1644 1.905 1.915 18.50 f 1.86 2.44 9.71 34.40 5.5
2.80 2.45 2.74 2.68 IDR Industria REIT ............... 2.74 +4 742 2.68 2.74 16.65 1.78 2.70 6.08 29.56 9.3 3.987 1.73 2.43 2.39 VRL Village Roadshow........... 2.43 +1 10048 2.40 2.43 -f - .80 - .14 1735.7
.515 .44 ▼ .47 .44 IFNDA Infigen Energy ............... .465 - 12421 .46 .47 - - - - - - 5.93 4.79 4.92 4.85 VRT Virtus Health................. 4.85 -7 584 4.85 4.87 26.00 f 1.47 -2.26 5.36 38.26 12.7
1.39 .757 1.145 1.12 IFM Infomedia.................... 1.145 +2 2042 1.14 1.145 1.70 f 2.45 .03 1.48 4.16 27.5 2.51 1.66 1.995 1.85 VEA Viva Energy Grp ............. 1.985 +9 57871 1.98 1.985 - - - - - -
3.22 2.60 3.10 3.06 INA Ingenia Grp .................. 3.09 +2 7186 3.07 3.09 10.75 1.53 2.57 3.48 16.50 18.7 2.28 1.94 2.16 2.15 VVR Viva Energy Reit............. 2.15 -2 13723 2.15 2.16 13.20 1.87 2.20 6.14 24.69 8.7
4.535 3.25 4.25 4.17 ING Inghams Grp ................ 4.25 +3 7500 4.23 4.25 -f - .70 - 30.81 13.8 3.62 2.11 3.30 3.21 VOC Vocus Grp ................... 3.30 +6 45740 3.29 3.30 -f - .39 - 9.81 33.6
8.685 6.75 7.31 7.21 IAG Insurance Aust Grp ......... 7.23 -6 48584 7.22 7.24 34.00 f - - 4.70 - - 4.89 3.10 ▼ 3.18 3.10 WGN Wagners Hld Co............ 3.10 -8 2862 3.09 3.14 -f - .37 - 17.10 18.1
4.12 1.865 ▼ 1.98 1.865 IRI Integrated Research........ 1.89 -9 5790 1.865 1.89 6.50 f 1.72 .21 3.44 11.19 16.9 17.735 9.03 11.94 11.65 WEB Webjet ....................... 11.87 +2 3232 11.87 11.88 20.00 f 1.80 1.18 1.68 36.02 33.0
5.59 4.13 5.59 5.58 IOF Investa Office Fd ............ 5.58 - 8621 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4 2.06 1.305 1.74 1.675 WBA Webster...................... 1.74 +2 759 1.73 1.74 3.00 f 6.22 .63 1.72 18.66 9.3
18.15 11.24 12.185 11.93 IVC InvoCare ..................... 12.05 +3 4629 12.04 12.06 45.00 f 1.55 .43 3.73 69.90 17.2 52.77 30.71 31.93 31.47 WES Wesfarmers.................. 31.50 -39 26387 31.49 31.51 223.00 f .47 4.33 7.08 105.84 29.8
.525 .20 .24 .23 INR ioneer ........................ .24 +.5 21736 .23 .24 - - - - -.21 - 3.93 2.04 ▼ 2.12 2.04 WSA Western Areas............... 2.06 -10 19022 2.05 2.06 2.00 f 2.17 1.83 .97 4.34 47.5
11.455 6.66 6.84 6.66 IFL IOOF Hldgs .................. 6.70 -14 8910 6.69 6.70 54.00 f .49 1.60 8.06 26.40 25.4 1.932 .99 1.135 1.10 WGX Westgold Res ............... 1.10 -4 2953 1.10 1.115 - - 1.12 - -.34 -
6.13 3.22 5.40 5.10 IPH IPH ........................... 5.40 +20 8424 5.38 5.40 22.50 p .92 .09 4.17 20.79 26.0 31.87 24.94 26.145 25.77 WBC Westpac Banking ........... 25.95 -9 78522 25.93 25.95 188.00 f 1.26 15.39 7.24 237.50 10.9
14.20 9.17 11.04 10.84 IRE IRESS ........................ 10.86 -16 3399 10.86 10.88 44.00 p .83 -.88 4.05 36.64 29.6 5.95 3.73 4.21 4.09 WHC Whitehaven Coal............ 4.12 -21 57535 4.11 4.13 27.00 1.97 3.38 6.55 53.20 7.7
2.35 1.955 2.13 2.07 IGL IVE Grp....................... 2.11 -1 817 2.10 2.11 15.50 f 1.16 .20 7.35 18.00 11.7 25.00 9.18 16.90 15.83 WTC Wisetech Global ............ 16.37 +38 6627 16.37 16.38 2.70 f 5.15 -.03 .16 13.90 117.8
24.19 14.90 15.49 15.24 JHX James Hardie Ind .......... 15.38 -9 23087 15.37 15.38 42.35 1.35 1.74 2.75 57.18 26.9 39.38 28.38 31.69 31.195 WPL Woodside Pet ............... 31.37 -73 22397 31.37 31.38 135.41 f 1.17 24.84 4.32 158.40 19.8
52.39 31.16 32.54 31.72 JHG Janus Henderson ........... 32.08 -30 5531 32.08 32.09 186.71 3.40 1.60 5.82 634.37 5.1 31.48 26.16 29.53 29.12 WOW Woolworths Grp............. 29.25 +1 32610 29.24 29.25 93.00 f 1.43 3.06 3.18 132.60 22.1
2.22 1.07 1.195 1.117 JHC Japara Healthcare .......... 1.12 -6 10506 1.12 1.135 7.75 p 1.13 .16 6.92 8.78 12.8 20.028 12.815 ▼ 13.20 12.815 WOR WorleyParsons.............. 12.88 -45 30211 12.86 12.88 25.00 .93 -.25 1.94 23.30 55.3
29.47 21.99 23.81 23.05 JBH JB Hi-Fi ...................... 23.59 +21 11971 23.59 23.62 132.00 f 1.54 .73 5.60 203.09 11.6 1.085 .49 .60 .57 WPP WPP AuNZ .................. .58 -1.5 1608 .57 .585 6.50 f 1.20 -.48 11.21 7.80 7.4
.43 .28 ▼ .295 .28 JMS Jupiter Mines................ .29 - 17997 .285 .29 - - .27 - 5.56 5.2 52.57 25.825 37.62 36.10 XRO Xero.......................... 37.14 -15 3629 37.14 37.15 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 - - ONT 1300 Smiles ................ 6.27 - - 6.10 6.25 24.00 f 1.34 .42 3.83 32.20 19.5 .015 .002 .004.002..... BLY Boart Longyear .003 - 95061 .002 .003 - - -.03 - 9.64 .0
.54 .205 .27 .26 14D 1414 Degrees............... .26 -1 965 .255 .26 - - - - - - .007 .001 .001 .001 BLYO war sep24 .................. .001 - 7387 .001 .002 - - - - - -
.295 .07 .08 .08 14DO opt aug20 .................. .08 - 200 .05 .08 - - - - - - .72 .225 .55 .535 BDA Bod Australia ............... .535 -1.5 50 .535 .55 - - .05 - -7.18 -
.062 .026 - - 1ST 1st Grp ...................... .028 - - .027 .03 - - -.01 - -2.24 - .32 .29 - - BAH Bojun Agriculture........... .29 - - .29 - - - .53 - 2.99 9.7
.007 .001 - - T3D 333D......................... .002 - - .002 .003 - - - - -.29 - .275 .135 .167 .165 BOL Boom Logistics............. .165 - 4732 .165 .175 - - - - -.33 -
1.10 .915 .98 .955 TGP 360 Capital Grp............. .98 +1 1163 .965 .985 5.75 1.36 .97 5.87 7.80 12.6 8.22 4.98 5.24 5.12 BLD Boral......................... 5.17 -11 44038 5.16 5.17 26.50 p 1.42 1.99 5.13 37.62 13.7
1.32 1.15 1.24 1.24 TOT 360 Capital Total Re........ 1.24 +2 5 1.22 1.24 9.75 .38 1.19 7.86 3.70 33.5 .21 .053 .08 .078 BOT Botanix Pharma ............ .078 -.4 2869 .078 .08 - - .02 - -2.26 -
1.76 1.025 1.15 1.08 3PL 3P Learning ................. 1.15 +2 89 1.12 1.15 -f - - - -13.42 - .66 .28 - - BHL Boyuan ...................... .31 - - .17 .29 - - .15 - .92 33.7
.13 .036 .045 .042 4DS 4DS Memory ............... .042 -.2 10989 .042 .046 - - - - -.60 - .003 .001 .002 .001 BPH BPH Energy ................. .001 - 171167 .001 .002 - - - - -.20 -
.93 .335 - - 5GN 5G Nets ..................... .435 - - .405 .435 - - .03 - -.98 - .12 .031 - - BRC Brain Res.................... .035 - - .027 .035 - - .01 - -6.38 -
.071 .031 - - 8CO 8common .................. .038 - - .035 .038 - - - - -1.00 - .24 .11 .12 .115 BRN Brainchip.................... .115 - 8719 .115 .12 - - .02 - -2.34 -
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .015 - - - - - - 11.75 8.58 10.44 10.31 BXB Brambles.................... 10.37 -3 39551 10.36 10.37 29.00 p 2.19 1.82 2.80 63.59 16.3
2.00 .038 - - 8VI 8VIC Hldgs.................. - - - .60 - - .21 - 1.98 - 4.76 1.56 3.79 3.60 BVS Bravura Solution ........... 3.68 -16 13831 3.68 3.69 - - -.01 - 13.00 28.3
.105 .014 .028 .027 9SP 9 Spokes Int................ .027 -.2 1000 .027 .029 - - .01 - -3.49 - 14.175 10.38 11.19 10.50 BRG Breville Grp ................. 10.89 -34 7218 10.86 10.89 33.00 p 1.36 1.31 3.03 45.00 24.2
.29 .049 .071 .07 NNW 99 Wuxian................... .07 -.1 1199 .068 .072 - - .04 - -.14 - 17.69 13.81 15.20 14.75 BKW Brickworks.................. 15.00 +1 2930 14.99 15.00 54.00 f 2.18 .12 3.60 117.50 12.8
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .49 .75 f 3.33 .23 1.53 2.50 19.6
4.26 3.12 3.30 3.27 ABP Abacus Prop Grp ........... 3.27 - 6433 3.27 3.29 18.00 2.34 3.18 5.50 42.18 7.8 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 3.18 3.55 - - 1.32 - 13.28 23.9
.57 .17 .21 .21 ABT Abundant Produce ......... .21 -2.5 54 .205 .21 - - .07 - -4.00 - .405 .045 .048 .047 BEE Broo ......................... .047 -.1 7164 .045 .048 - - - - -.69 -
.55 .33 .46 .455 AKG Academies A’asia .......... .455 - 585 .45 .465 1.50 f 2.20 .03 3.30 3.30 13.8 .39 .245 .255 .245 BSA BSA.......................... .255 +.5 581 .245 .255 1.00 f .37 .05 3.92 .37 68.9
1.71 .76 1.362 1.225 AX1 Accent Grp.................. 1.29 +4.5 24178 1.28 1.29 6.75 f 1.22 .09 5.23 8.23 15.7 .24 .13 - - BTC BTC Health.................. .15 - - .15 .17 - - .02 - -1.14 -
.565 .008 .44 .43 ACF Acrow Formwork ........... .43 -1 9321 .43 .44 .50 38.56 - 1.16 19.28 2.2 1.055 .44 .46 .455 BUB Bubs Aust ................... .455 -.5 6331 .45 .455 - - - - -19.82 -
.32 .14 .195 .19 ACR Acrux ........................ .19 -.5 2061 .19 .205 -f - .18 - -8.52 - .395 .084 .105 .105 BUD Buddy Platform............. .105 - 2136 .10 .105 - - .02 - -1.29 -
.066 .039 .043 .042 ACW Actinogen Medical ......... .043 +.1 6170 .042 .045 - - .01 - -.88 - .365 .25 .25 .25 BUG Buderim Grp ................ .25 -.5 13 .225 .32 - - .40 - -21.40 -
.028 .005 .007 .006 ACWOB opt mar19 .................. .007 +.1 1792 .005 .007 - - - - - - .16 .044 .045 .044 BIQ BuildingIQ................... .044 - 448 .044 .058 - - - - -2.45 -
2.56 .62 .67 .65 ADA Adacel Tech................. .67 -.5 3384 .65 .67 4.50 2.36 .29 6.72 10.64 6.3 3.56 ▲ 2.87 3.56 3.445 BWP BWP Tr ...................... 3.55 +10 28854 3.55 3.56 17.81 1.60 2.85 5.02 28.50 12.5
2.71 1.525 1.725 1.65 ADH Adairs........................ 1.70 -2 4513 1.69 1.70 13.50 f 1.36 .06 7.94 18.40 9.2 8.19 2.495 3.43 3.17 BWX BWX ......................... 3.41 -1 5088 3.36 3.41 7.45 f 2.28 .06 2.18 17.00 20.1
.40 .20 .275 .26 1AD AdAlta ....................... .26 -.5 450 .26 .30 - - .04 - -3.81 - 2.72 1.605 2.26 2.18 CAB Cabcharge Aust........... 2.24 +3 448 2.24 2.26 8.00 f - .86 3.57 -1.84 -
.015 .006 - - AAU Adcorp Aust ................ .009 - - .009 .01 - - -.02 - -1.16 - .995 .62 .78 .78 CXL Calix ......................... .78 +.5 121 .77 .80 - - - - - -
7.07 5.07 5.32 5.17 ABC Adelaide Brighton .......... 5.23 -7 12570 5.23 5.24 21.00 f 1.44 1.43 4.02 30.30 17.3 4.55 2.10 2.59 2.53 CAN Cann Grp.................... 2.53 -6 286 2.53 2.55 - - .62 - -3.80 -
.20 .052 - - ADR Adherium.................... .052 - - .05 .055 - - .07 - -5.40 - .30 .11 .125 .125 CP1 CannPal Animal ............ .125 - 30 .11 .125 - - .05 - -2.02 -
.06 .02 .045 .045 ADJ Adslot ....................... .045 - 632 .042 .045 - - - - -.91 - 2.50 .16 1.50 1.40 CAG Cape Range ................ 1.45 -.5 1235 1.425 1.55 - - - - -.05 -
.006 .001 .002 .002 ABV Adv Braking Tech........... .002 - 2219 .002 .003 - - - - -.07 - 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
1.04 .45 .90 .885 ANO Advance Nanotek .......... .885 - 413 .89 .90 - - .08 - 5.29 16.7 .34 .225 .285 .28 CAJ Capitol Health .............. .285 +.5 8925 .28 .285 .80 f - .03 2.81 -1.36 -
.80 .65 - - ASW Advanced Share Reg ...... .70 - - .70 .825 4.20 f 1.27 .17 6.00 5.35 13.1 .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.065 .04 - - AER Aeeris........................ .059 - - .056 .065 - - - - .09 65.6 .724 .33 .38 .38 CG1 Carbonxt Grp ............... .38 -3 180 .37 .41 - - - - - -
.28 .12 - - AEI Aeris Environmental........ .175 - - .165 .175 - - - - -2.05 - .047 .019 .033 .033 CDX CardieX...................... .033 -.1 98 .032 .033 - - .01 - -1.00 -
2.41 1.95 - - AFP AFT Pharmaceuticals ...... 1.99 - - 1.99 2.15 - - .02 - -12.21 - .024 .005 .017 .017 CDXO opt nov21 .................. .017 -.3 600 .017 .022 - - - - - -
23.00 4.75 12.20 11.34 APT Afterpay Touch ............. 11.94 +65 14562 11.94 11.95 - - .51 - -4.00 - 1.525 .905 1.04 .995 CDD Cardno ...................... 1.04 +2.5 1418 .98 1.04 -f - .47 - -2.97 -
26.52 17.44 18.58 18.31 AGL AGL Energy ................. 18.52 -18 12626 18.51 18.52 117.00 p 2.07 7.81 6.32 242.00 7.7 8.39 7.20 7.70 7.52 CDP Carindale Prop.............. 7.70 -4 12 7.66 7.70 40.20 p .96 8.14 5.22 38.56 20.0
.075 .032 - - AGJ Agricultural Land ........... .042 - - .042 .08 - - .11 - .59 7.1 .044 .007 - - CCE Carnegie Cln Energy ....... .008 - - .009 .007 - - - - -2.39 -
.041 .01 - - AHL AHALife Hldgs .............. .01 - - .01 .013 - - .01 - -.70 - 16.45 11.05 11.98 11.74 CAR Carsales.com............... 11.91 +1 11171 11.90 11.91 44.20 f 1.73 -1.33 3.71 76.30 15.6
1.895 1.57 1.87 1.86 APW AIMS Prop Sec Fund....... 1.87 +1 55 1.825 1.865 2.76 11.39 2.37 1.48 31.43 5.9 .411 .25 .26 .255 CCV Cash Converters ........... .255 - 834 .255 .26 -f - .30 - 4.55 5.6
2.23 .80 ▼ .87 .80 AGI Ainsworth Game Tech ..... .805 -9 7628 .80 .805 4.00 f 2.50 .93 4.97 10.00 8.1 2.06 .975 1.045 1.00 CAT Catapult Grp Int ............ 1.00 -1.5 8697 .99 1.01 - - .15 - -10.00 -
3.25 2.40 2.88 2.84 AIZ Air New Zealand............ 2.85 - 178 2.85 2.88 20.28 1.57 1.64 7.12 31.83 9.0 .047 .009 - - CT1 CCP Tech ................... .016 - - .016 .017 - - - - -.89 -
.638 .03 .041 .038 AXP Airxpanders................. .038 - 1255 .038 .041 - - .01 - -12.46 - 6.64 4.92 5.25 5.04 CWP Cedar Woods Prop......... 5.25 -4 368 5.19 5.25 30.00 f 1.80 4.44 5.71 53.90 9.7
.539 .25 .295 .285 AJL AJ Lucas Grp ............... .285 -1 118 .285 .295 - - .19 - -2.50 - .57 .29 ▼ .325 .29 CDY Cellmid ...................... .325 +2.5 1652 .30 .325 - - - - -6.74 -
.026 .008 .011 .011 ACL Alchemia .................... .011 +.1 1750 .011 .012 - - .01 - -.12 - .52 .32 .40 .40 CLT Cellnet Grp.................. .40 - 209 .385 .40 1.25 8.56 .32 3.13 10.70 3.7
.065 .034 .049 .047 ALC Alcidion Grp................. .049 +.6 17242 .048 .049 - - - - -.34 - .57 .096 .135 .125 CAF Centrepoint Alliance ....... .125 -.5 498 .125 .13 2.40 f - .08 19.20 -4.25 -
5.825 4.70 5.13 5.10 LEP ALE Prop Grp ............... 5.12 +1 469 5.10 5.12 20.80 1.84 3.17 4.06 38.36 13.3 1.495 1.266 1.295 1.285 CNI Centuria Capital ............ 1.29 - 906 1.29 1.295 8.20 p 2.41 .77 6.36 19.80 6.5
.41 .105 .115 .11 AJX Alexium Int Grp ............. .11 - 129 .11 .115 - - .02 - -1.65 - 3.00 2.39 2.86 2.81 CIP Centuria Ind REIT........... 2.86 -1 1025 2.83 2.86 19.15 2.12 2.56 6.70 40.60 7.0
.22 .08 - - AMT Allegra Orthopaedics ...... .22 - - .205 .22 - - .06 - -.64 - 2.559 2.194 2.41 2.39 CMA Centuria Metropol.......... 2.41 +1 1752 2.40 2.41 18.10 2.07 2.49 7.51 37.40 6.4
2.54 1.47 2.46 2.385 AQZ Alliance Aviation............ 2.41 -6 563 2.38 2.45 8.80 f 1.67 1.27 3.65 14.72 16.4 .35 .12 .155 .14 CFO CFOAM...................... .155 - 779 .145 .15 - - .04 - -4.58 -
9.40 6.31 7.27 6.88 ALQ ALS .......................... 6.89 -37 15086 6.89 6.90 20.00 p 1.48 .20 2.90 29.63 23.3 14.42 9.23 9.64 9.465 CGF Challenger .................. 9.53 -8 16076 9.52 9.53 35.50 f 1.52 4.81 3.73 54.00 17.6
.083 .028 - - 1AG Alterra ....................... .046 - - .046 .047 - - .04 - -1.63 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
.755 .325 .335 .325 AGH Althea Grp................... .335 +.5 2206 .33 .335 - - - - - - 1.38 .071 .078 .076 CCA Change Financial........... .077 -.2 1656 .077 .079 - - .02 - -16.78 -
30.51 12.35 21.73 21.06 ALU Altium........................ 21.10 -16 4850 21.09 21.12 27.00 1.45 1.08 1.28 39.05 54.0 .063 .035 .05 .05 CWL Chant West ................. .05 - 1871 .05 .06 - - - - -1.50 -
1.235 .89 1.035 1.01 AMA AMA Grp .................... 1.03 +.5 3343 1.02 1.03 2.50 f 1.17 -.06 2.43 2.93 35.2 .22 .005 .007 .007 CHP Chapmans .................. .007 +.1 2500 .006 .008 - - .02 - -11.50 -
2.25 .70 1.045 1.01 AYS Amaysim Au ................ 1.045 +2 714 1.01 1.045 5.10 f .25 -.69 4.88 1.30 80.4 .001 .001 - - CHPO opt nov21 .................. .001 - - - .009 - - - - - -
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - 3.00 2.56 2.90 2.85 CQE Charter Hall Edu Tr ......... 2.87 +1 798 2.86 2.87 15.32 2.64 2.78 5.34 40.51 7.1
.17 .115 .12 .12 AMB Ambition Grp ............... .12 +.5 1000 .115 .12 -f - .18 - -.06 - 7.29 5.43 7.07 6.94 CHC Charter Hall Grp ............ 7.02 +6 16322 7.02 7.06 31.80 p 1.69 3.82 4.53 53.70 13.1
15.88 12.665 13.565 13.35 AMC Amcor ....................... 13.49 +13 29215 13.48 13.49 58.82 1.44 -1.68 4.36 84.70 15.9 4.46 ▲ 3.61 4.46 4.38 CQR Charter Hall Retail .......... 4.45 +5 15390 4.44 4.46 28.20 1.28 4.22 6.34 36.22 12.3
5.47 2.28 2.46 2.37 AMP AMP ......................... 2.39 -7 107675 2.38 2.39 24.50 p .73 1.30 10.25 18.00 13.3 .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
1.35 .23 - - ATX Amplia Therapeutics ....... .23 - - .24 .29 - - .10 - -19.00 - 4.73 3.41 4.58 4.50 CNU Chorus ...................... 4.54 -10 3659 4.54 4.55 20.32 .90 1.63 4.48 18.34 24.8
.009 .004 .005 .004 ALT Analytica .................... .005 - 9393 .004 .005 - - - - -.08 - 4.52 3.70 4.24 4.18 CLW Charter Hall Long W........ 4.21 +1 3098 4.21 4.22 - - 4.05 - 37.69 11.2
1.83 .375 - - ANR Anatara LifeSc.............. .43 - - .41 .47 - - .17 - -7.00 - 52.70 39.60 42.62 42.14 CIM Cimic Grp ................... 42.49 -29 2126 42.48 42.49 145.00 f 1.58 3.11 3.41 228.80 18.6
.22 .125 .15 .145 AS1 Angel Seafood.............. .15 +.5 507 .145 .15 - - - - - - .092 .013 - - CRO Cirralto ...................... .013 - - .012 .013 - - - - -2.44 -
.12 .011 .088 .086 AB1 Animoca Brands............ .088 -.1 10513 .084 .089 - - .01 - -.79 - .024 .014 .017 .016 CNW Cirrus Networks ............ .016 -.1 484 .016 .017 - - - - .34 4.7
29.64 22.07 22.93 22.53 ANN Ansell ........................ 22.64 -17 3711 22.64 22.65 60.01 7.59 4.82 2.65 455.67 5.0 .82 .505 - - CVL Civmec ...................... .505 - - .505 .69 -f - - - - -
.013 .002 - - ATT Ante Real Estate Tst........ .01 - - .008 .10 - - -.02 - -13.63 - .11 .044 - - CND Clarius Grp.................. .05 - - .05 .052 - - .15 - -2.86 -
.027 .01 .016 .014 ADO Anteo Diagnostics.......... .014 -.1 12200 .014 .016 - - - - -.31 - 3.16 1.67 1.78 1.73 CL1 Class ........................ 1.78 +1 2754 1.76 1.78 5.00 f 1.48 .19 2.81 7.39 24.1
.094 .017 .043 .037 ANP Antisense Therapeut....... .038 -.3 21685 .037 .038 - - .01 - -1.20 - .074 .046 .06 .058 CSS Clean Seas.................. .058 -.1 7075 .058 .059 - - .04 - .22 26.4
.04 .005 - - ANPOB opt dec19 .................. .02 - - .015 .017 - - - - - - 1.69 .375 .43 .39 CLQ Clean TeQ Hldgs............ .39 -2 23005 .39 .40 - - .33 - -2.57 -
30.39 24.68 26.62 26.25 ANZ ANZ Banking Grp........... 26.41 +7 87620 26.40 26.41 160.00 f 1.39 18.47 6.06 221.60 11.9 2.08 1.352 1.72 1.69 CWY Cleanaway Waste .......... 1.71 - 47728 1.705 1.71 2.50 f 2.24 .10 1.46 5.60 30.5
8.99 6.88 7.09 6.96 APE AP Eagers................... 6.96 -14 278 6.96 7.02 36.50 f 1.44 2.26 5.24 52.60 13.2 1.845 .785 .88 .87 CVW Clearview Wealth........... .88 - 490 .85 .90 3.00 f 1.44 .65 3.41 4.33 20.3
10.29 7.59 9.12 8.95 APA APA Grp ..................... 9.05 +7 23686 9.05 9.06 45.00 p .52 -.04 4.97 23.30 38.8 .83 .11 .285 .26 CPV ClearVue Tech .............. .275 +3 4565 .27 .275 - - - - - -
.94 .46 ▼ .495 .46 AHX Apiam Animal Health....... .46 -5 2407 .46 .505 1.60 f 2.01 -.06 3.48 3.21 14.3 .55 .46 .475 .475 CIW Clime Invest................. .475 -.5 250 .475 .48 3.00 f .63 .16 6.32 1.90 25.0
.475 .365 .445 .44 APD APN Prop Grp............... .44 -.5 1450 .44 .45 2.25 f 2.05 .38 5.11 4.62 9.5 24.10 7.22 18.19 17.02 CUV Clinuvel Pharmac .......... 17.92 +34 240 17.92 17.96 2.00 13.85 .82 .11 27.70 64.7
2.10 1.20 1.31 1.22 ATL Apollo Tourism.............. 1.255 -6 813 1.23 1.26 - - .42 - 10.63 11.8 1.81 .61 1.365 1.32 CLV Clover ....................... 1.35 -.5 3013 1.34 1.36 1.75 f 2.62 .22 1.30 4.59 29.4
16.00 5.72 13.06 12.28 APX Appen ....................... 12.71 +44 11037 12.71 12.72 7.00 f 2.78 -.08 .55 19.45 65.3 1.55 1.27 1.41 1.41 CMI CMI .......................... 1.41 - 250 1.36 1.45 6.00 f 2.26 1.24 4.26 13.53 10.4
.165 .022 .039 .039 AD1 ApplyDirect ................. .039 - 300 .03 .04 - - .01 - -2.65 - .67 .385 .51 .485 CGR CML Grp .................... .495 -1.5 1928 .475 .495 1.50 f 1.23 .12 3.03 1.85 26.8
.051 .02 - - AQS Aquis Entertain ............. .02 - - .02 .029 - - -.09 - -6.35 - .295 .10 - - CA8 CoAssets.................... .11 - - .11 .125 - - .06 - 1.09 10.1
23.94 16.33 17.30 16.88 ARB ARB.......................... 17.02 -10 1805 17.02 17.03 37.00 f 1.74 3.50 2.17 64.30 26.5 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.205 .115 .115 .115 AR9 archTIS ...................... .115 - 310 .11 .115 - - - - - - 10.50 7.68 10.11 9.95 CCL Coca-Cola Amatil .......... 10.02 -15 23985 10.02 10.03 47.00 p 1.34 .47 4.69 63.10 15.9
2.10 1.40 ▼ 1.46 1.40 AAD Ardent Leisure Grp ......... 1.445 -.5 6198 1.435 1.445 8.50 - .79 5.88 -19.32 - 221.44 155.22 168.58 166.50 COH Cochlear .................... 166.83 -60 1959 166.83 166.99 300.00 f 1.42 4.61 1.80 427.30 39.0
2.54 2.12 2.35 2.28 ARF Arena REIT .................. 2.35 +4 1640 2.32 2.35 12.97 1.88 1.97 5.52 24.33 9.7 3.39 1.965 2.95 2.90 CDA Codan ....................... 2.95 - 1160 2.90 2.95 8.50 f 2.75 .27 2.88 23.40 12.6
.80 .62 - - ARA Ariadne Aust ................ .65 - - .65 .70 2.00 p 3.82 .88 3.08 7.64 8.5 .96 .50 .71 .685 CGS CogState.................... .71 +1 168 .615 .68 - - .08 - -.68 -
33.06 21.30 25.87 25.40 ALL Aristocrat Leisure .......... 25.74 -19 12396 25.71 25.74 39.00 f 2.02 -3.50 1.52 78.80 32.7 13.37 12.21 13.30 12.72 COL Coles Grp ................... 13.11 +27 50855 13.04 13.20 - - - - - -
.49 .20 .23 .23 AWN Arowana Intl................. .23 -1 40 .21 .24 .30 f - .16 1.30 -7.20 - .037 .013 - - CL8 Collaborate Corp........... .014 - - .013 .014 - - - - -.48 -
3.84 2.05 2.20 2.16 ARQ ARQ Grp .................... 2.20 - 1059 2.15 2.20 7.00 f .39 -.76 3.18 2.75 80.0 1.695 1.20 1.30 1.27 CLH Collection House ........... 1.29 +3.5 2126 1.29 1.295 7.80 f 2.46 1.26 6.05 19.20 6.7
1.63 .655 ▼ .675 .655 AHY Asaleo Care ................. .66 - 6851 .66 .665 10.00 p - - 15.15 -13.30 - 7.325 4.95 6.71 6.55 CKF Collins Foods ............... 6.61 -8 3211 6.57 6.61 17.00 f 1.66 -.90 2.57 28.28 23.4
.23 .05 - - AFA ASF Grp ..................... .10 - - .06 .08 - - - - .21 47.6 82.66 65.23 71.83 70.89 CBA C’wlth Bank of Aust ........ 71.36 +6 45369 71.36 71.37 431.00 f 1.24 33.10 6.04 534.31 13.4
.31 .16 .28 .28 ASH Ashley Services Grp ....... .28 - 3053 .26 .285 2.50 f 1.33 .15 8.93 3.33 8.4 .275 .06 .061 .061 CCG CommsChoice ............. .061 +.1 3107 .061 .09 - - -.01 - -6.71 -
2.16 1.75 2.00 2.00 AJD Asia Pacific Data ........... 2.00 - 575 2.00 2.01 11.50 4.03 2.02 5.75 46.39 4.3 .72 .32 .425 .385 CMP Compumedics.............. .39 -3.5 298 .39 .425 - - .11 - 1.60 24.4
.12 .05 - - AJJ Asian American Med ....... .12 - - .07 .12 - - .05 - .62 19.4 20.80 15.71 18.09 17.63 CPU Computershare............. 17.67 -32 16094 17.67 17.69 40.00 f 1.87 -2.91 2.26 74.64 23.7
1.065 .90 .96 .93 APZ Aspen Grp .................. .96 +2.5 218 .92 .98 4.20 .20 1.19 4.38 .82 117.1 .029 .003 .003 .003 CIO Connected IO............... .003 - 3525 .003 .004 - - - - -.79 -
.014 .008 .011 .01 ASP Aspermont .................. .011 +.1 54000 .01 .011 - - - - -.01 - .014 .003 - - CXZ Connexion Media .......... .007 - - .006 .007 - - - - .07 10.0
.109 .02 - - AO1 AssetOwl.................... .02 - - .02 .034 - - .01 - -5.22 - .13 .085 .115 .115 COG Consolidated Ops Gp...... .115 +.5 2000 .11 .115 - - .03 - .37 31.1
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - 5.57 4.61 5.42 5.26 CEN Contact Energy ............. 5.26 -14 16 5.26 5.40 29.60 .57 4.11 5.63 16.88 31.2
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - .70 .35 - - CGA Contango Asset ............ .42 - - .39 .425 - - .28 - 8.80 4.8
68.91 53.40 60.94 59.93 ASX ASX .......................... 60.25 -50 3930 60.21 60.27 216.30 f 1.06 7.79 3.59 230.00 26.2 2.97 2.59 2.80 2.77 CRR Conven Retail REIT ........ 2.79 +1 1187 2.78 2.79 - - 2.87 - 20.28 13.8
7.26 5.18 6.84 6.74 ALX Atlas Arteria................. 6.84 +8 17207 6.81 6.84 24.00 .29 -.22 3.51 6.96 98.3 33.87 19.20 22.79 21.85 CTD Corporate Travel............ 22.55 +16 2293 22.55 22.59 36.00 p 2.01 3.33 1.60 72.40 31.1
.042 .016 .018 .018 ATP Atlas Pearls ................. .018 -.2 578 .016 .018 - - 6.20 - -.48 - .042 .022 - - COO Corum Grp .................. .032 - - .031 .038 -p - .03 - .10 32.0
15.104 11.00 ▼ 11.73 11.00 AUB AUB Grp..................... 11.11 -28 1101 11.11 11.15 45.50 f 1.60 1.43 4.10 72.86 15.2 9.04 5.13 6.93 6.78 CGC Costa Grp ................... 6.86 -9 21740 6.85 6.86 13.50 f 2.67 .70 1.97 36.04 19.0
6.885 5.71 6.68 6.47 AIA Auckland Intl Airport ....... 6.54 -11 1505 6.53 6.57 20.14 2.47 4.34 3.08 49.81 13.1 .78 .47 - - CUP Countplus................... .595 - - .56 .595 1.00 f - .24 1.68 -.16 -
.066 .029 .04 .04 AVC Auctus Alt Inv ............... .04 +.5 462 .04 .044 - - - - -1.77 - .063 .015 .019 .017 CVT Covata....................... .019 - 4122 .018 .019 - - .01 - -1.30 -
4.32 2.05 3.34 3.13 AD8 Audinate .................... 3.21 -7 1452 3.18 3.21 - - .27 - 4.20 76.4 .004 .004 - - CVTOA opt jun20 ................... .004 - - .002 .008 - - - - - -
25.40 11.10 16.17 15.40 AKP Audio Pixels................. 16.00 -69 40 15.50 15.80 - - - - -11.11 - 1.381 1.02 - - CYG Coventry Grp ............... 1.05 - - 1.035 1.045 -f - 1.30 - 15.10 7.0
.838 .185 .265 .26 AU8 AuMake Int.................. .26 +.5 1474 .255 .26 -f - .06 - -5.81 - .225 .11 - - CGO CPT Global.................. .145 - - .12 .15 .25 f 8.36 .03 1.72 2.09 6.9
5.49 3.90 4.22 4.12 AZJ Aurizon Hldgs............... 4.22 +5 37970 4.21 4.22 27.10 p .89 2.30 6.42 23.99 17.6 1.65 .755 - - CRD Credible Labs............... .845 - - .84 .95 - - .20 - -5.41 -
1.18 .335 .665 .535 A3D Aurora Labs................. .535 -11.5 2949 .535 .57 - - .09 - -9.13 - 23.99 14.58 19.03 18.66 CCP Credit Corp Grp ............ 18.88 -7 778 18.87 18.88 67.00 f 2.02 5.99 3.55 135.10 14.0
.40 .085 .25 .25 A3DO opt apr20................... .25 - 31 .25 .34 - - - - - - .024 .005 .017 .017 CI1 Credit Intelligence.......... .017 -.2 1000 .016 .018 .12 - .01 7.06 -.03 -
.25 .099 .125 .12 AHF Aust Dairy Farms ........... .12 -.5 1202 .12 .13 - - .10 - -1.80 - 1.51 .395 .42 .405 CPH Creso Pharma .............. .405 - 759 .405 .41 - - .14 - -20.20 -
1.86 .605 .745 .715 AC8 AusCann Gp ................ .715 -3.5 1565 .715 .725 - - .05 - -2.81 - .105 .075 - - CPHO opt aug20 .................. .105 - - .08 - - - - - - -
1.955 1.505 1.63 1.61 AST AusNet Services............ 1.615 -2 35181 1.615 1.62 9.48 p .79 .83 5.87 7.46 21.6 1.16 .94 - - CMW Cromwell Prop.............. 1.03 - - 1.06 1.00 8.06 1.35 .96 7.83 10.88 9.5
.035 .02 - - AAP Aust Agricult Proj ........... .022 - - .02 .024 - - .03 - -.56 - .105 .016 - - CLI CropLogic................... .021 - - .016 .019 - - .06 - -3.64 -
1.445 1.065 1.20 1.175 AAC Aust Agricult Co ............ 1.19 +1 4392 1.185 1.195 - - 1.50 - -22.39 - .16 .03 - - CM8 Crowd Mobile............... .037 - - .037 .039 - - .02 - -11.71 -
175.00 120.00 174.66 173.00 AEF Aust Ethical ................. 174.66 +176 6 173.63 175.00 400.00 f 1.17 11.92 2.29 466.67 37.4 14.59 11.43 11.86 11.74 CWN Crown Resorts.............. 11.85 +2 13313 11.84 11.86 60.00 p 1.35 5.26 5.06 81.16 14.6
1.828 1.22 1.30 1.26 AFG Aust Finance Grp........... 1.29 +.5 684 1.265 1.31 10.40 f 1.49 .43 8.06 15.50 8.3 .135 .054 - - CTE Cryosite ..................... .07 - - .048 .055 - - .04 - -2.65 -
1.945 1.227 1.54 1.50 API Aust Pharmaceutical....... 1.515 -2 15319 1.515 1.52 7.50 f 1.31 .47 4.95 9.80 15.5 .515 .165 .17 .165 CSV CSG ......................... .17 +.5 246 .16 .17 - - .07 - -45.50 -
.75 .55 - - ARC Aust Rural Capital .......... .625 - - .45 .55 - - .60 - 10.30 6.1 232.69 138.92 182.44 179.28 CSL CSL .......................... 179.70 -262 7701 179.70 179.77 228.31 2.26 6.81 1.27 517.12 34.8
.24 .12 - - ARCO opt aug20 .................. .12 - - - - - - - - - - 5.905 2.85 ▼ 2.925 2.85 CSR CSR.......................... 2.86 -8 32760 2.86 2.87 26.50 f .72 2.15 9.27 19.20 14.9
2.90 2.18 2.86 2.82 AOF Aust Unity Off ............... 2.85 -2 341 2.82 2.85 15.65 4.00 2.67 5.49 62.58 4.6 1.195 .88 .90 .885 CLX CTI Logistics................ .90 +2 37 .88 .90 4.00 f 1.40 .77 4.44 5.58 16.1
.665 .44 .51 .50 AVG Aust Vintage ................ .505 - 4871 .505 .51 1.50 f 1.87 .75 2.97 2.80 18.0 .099 .046 .053 .053 CV1 CV Check ................... .053 +.2 602 .052 .054 - - .02 - -1.03 -
.055 .026 .045 .045 AWY Aust Whisky................. .045 +.1 2078 .043 .045 - - .02 - -.69 - 2.90 2.23 2.60 2.55 CVC CVC.......................... 2.60 - 260 2.60 2.65 15.00 f 1.27 1.71 5.77 19.00 13.7
2.08 1.55 1.90 1.82 ASB Austal........................ 1.88 +1 13269 1.88 1.885 5.00 2.26 1.52 2.66 11.30 16.6 6.36 3.335 3.535 3.36 CYB CYBG........................ 3.47 +6 84419 3.47 3.48 5.47 - 4.75 1.58 -35.69 -
.30 .18 .25 .245 ANG Austin Engineer............. .245 +.5 846 .24 .245 -f - .16 - -2.06 - .029 .006 .007 .006 CYQ Cycliq Grp................... .007 - 9636 .006 .008 - - .14 - -.50 -
5.90 5.14 5.30 5.26 ABA Auswide Bank .............. 5.26 -5 296 5.26 5.29 34.00 f 1.26 4.47 6.46 42.82 12.3 1.20 .85 1.19 1.11 CYC Cyclopharm................. 1.14 +4 289 1.15 1.18 1.00 - .17 .88 -.79 -
.16 .015 .026 .026 AIY Authorised Invest........... .026 +.2 4988 .023 .026 - - .04 - -.23 - 1.58 .56 1.08 1.00 CYP Cynata Therapeutics....... 1.00 -5 504 1.00 1.06 - - .13 - -5.04 -
.009 .004 - - AIYOB opt jun21 ................... .005 - - .003 .006 - - - - - - .94 .56 .785 .785 DNK Danakali .................... .785 +1.5 85 .775 .79 - - - - -1.15 -
3.87 1.605 ▼ 1.727 1.605 AHG Automotive Hldgs .......... 1.655 -5.5 22676 1.645 1.66 16.30 f .60 .72 9.85 9.80 16.9 2.03 1.31 1.545 1.525 DTL Data#3....................... 1.53 -2.5 7 1.53 1.55 8.20 f 1.11 .18 5.36 9.14 16.7
2.27 1.14 1.16 1.16 ASG Autosports Grp ............. 1.16 -1 - 1.11 1.17 -f - -.17 - 12.99 8.9 .009 .002 .003 .003 DDT DataDot Tech ............... .003 - 20801 .002 .003 - - - - -.39 -
.235 .095 .175 .16 AVA AVA Risk Grp................ .175 +1 132 .175 .195 - - .05 - -1.86 - .014 .005 - - DW8 Dawine ...................... .006 - - .005 .006 - - - - -.36 -
2.38 1.905 2.07 2.00 AVN Aventus Grp................. 2.05 +4 6334 2.04 2.05 16.30 1.69 2.38 7.95 27.50 7.5 .29 .115 .18 .17 DEM De.mem ..................... .18 +1 675 .165 .18 - - .02 - -6.37 -
2.86 1.585 1.675 1.62 AOG Aveo Grp .................... 1.625 -3.5 9218 1.62 1.625 9.00 7.03 3.92 5.54 63.30 2.6 .038 .008 .015 .014 DSX Decimal Software .......... .014 - 78206 .014 .015 - - - - -.77 -
.142 .048 .082 .077 AVH Avita Medical ............... .082 +.1 14127 .079 .082 - - .01 - -1.76 - 1.35 .665 ▼ .73 .665 DCG Decmil Grp.................. .695 +.5 2829 .66 .735 -f - .75 - -3.54 -
.805 .545 ▼ .565 .545 AVJ AVJennings ................. .545 -2.5 1599 .545 .565 5.00 f 1.63 1.00 9.17 8.13 6.7 .011 .004 - - DLC Delecta ...................... .007 - - .007 .008 - - .01 - -.39 -
.046 .031 - - AXI Axiom Prop ................. .043 - - .043 .044 - - - - 1.98 2.2 .127 .041 - - D13 Department 13 Intl ......... .041 - - - - - - .01 - -1.32 -
.105 .054 .075 .075 AZV Azure Healthcare ........... .075 -1.5 150 .075 .085 - - .04 - .51 14.7 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.41 - - 1.41 1.44 4.50 f .40 .79 3.19 1.78 79.2
2.63 1.25 2.18 2.03 BBN Baby Bunting Grp ......... 2.15 +7 824 2.15 2.16 5.30 f 1.30 .35 2.47 6.90 31.2 .43 .22 .265 .26 DVN Devine ....................... .26 - 100 .26 .30 - - .66 - -16.85 -
.025 .001 .02 .018 BPP Babylon Pump & Power ... .019 -.1 12781 .019 .02 - - - - -.13 - 10.94 8.985 10.72 10.41 DXS DEXUS ...................... 10.71 +26 48313 10.70 10.71 47.80 p 3.56 9.64 4.46 169.95 6.3
.005 .001 .001 .001 BPPOA opt mar19 .................. .001 - 1250 .001 .002 - - - - - - 3.24 2.55 2.86 2.81 DDR Dicker Data ................. 2.81 -6 552 2.81 2.85 18.00 f 1.03 .30 6.41 18.56 15.1
13.19 9.39 9.85 9.70 BOQ Bank of Qld ................. 9.78 -1 14504 9.77 9.78 76.00 f 1.13 7.50 7.77 85.50 11.4 .44 .06 .065 .061 DCC DigitalX ...................... .061 -.4 11242 .061 .062 - - - - .83 7.3
7.85 5.42 6.07 5.92 BAP Bapcor ...................... 5.96 -8 17733 5.95 5.96 15.50 f 2.19 -.19 2.60 33.90 17.6 .167 .082 .093 .092 DXB Dimerix ...................... .092 -.1 1809 .092 .096 - - .04 - -2.88 -
.075 .006 .028 .024 BD1 Bard1 Life Sciences........ .025 +.2 218121 .024 .025 - - - - -.26 - .155 .055 - - DCL DomaCom .................. .077 - - .08 .09 - - -.01 - -5.00 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - 3.70 2.29 2.50 2.42 DHG Domain Hldgs Aus ......... 2.43 -3 7148 2.43 2.44 -p - -.35 - -1.55 -
1.79 1.245 1.25 1.25 BLX Beacon Lighting Grp ....... 1.25 -9.5 200 1.25 1.27 5.00 f 1.82 .30 4.00 9.09 13.8 57.80 38.11 46.34 45.05 DMP Domino’s Pizza ............. 46.09 +32 3950 46.03 46.09 107.80 p 1.29 -5.70 2.34 139.40 33.1
.25 .11 - - BCC Beam Commun............. - - .13 .225 - - .05 - -3.07 - .365 .14 .175 .175 DNA Donaco Intl.................. .175 -.5 113 .175 .18 .50 - .14 2.86 -15.03 -
8.15 5.56 5.92 5.75 BGA Bega Cheese ............... 5.91 +6 4215 5.90 5.92 11.00 f 1.42 1.19 1.86 15.60 37.9 1.50 .77 .955 .86 DFM Dongfang Modern Ag...... .955 +.5 656 .955 .975 - - 1.14 - 21.56 4.4
1.145 .631 .975 .96 BFG Bell Financial Grp........... .96 -.5 445 .95 .96 8.25 f 1.13 .22 8.59 9.30 10.3 .323 .061 - - DVL DorsaVi...................... .068 - - .055 .06 - - .03 - -2.22 -
23.07 6.91 7.37 7.17 BAL Bellamys Aust .............. 7.24 -3 12958 7.24 7.25 -f - 1.48 - 39.20 18.5 .245 .055 .077 .076 DTZ Dotz Nano................... .077 +.3 7158 .077 .078 - - .01 - -6.10 -
12.04 9.75 10.44 10.32 BEN Bendigo&Adelaide Bk ..... 10.38 -1 10464 10.36 10.38 70.00 f 1.28 8.16 6.74 89.90 11.5 7.98 6.235 6.42 6.28 DOW Downer EDI ................. 6.29 -18 38782 6.29 6.31 27.00 p .45 .26 4.29 12.09 52.0
.335 .125 .16 .145 BLT Benitec Biopharma ........ .145 - 1638 .145 .15 - - .06 - -7.00 - .325 .105 - - DTS Dragontail Systems ........ .24 - - .23 .24 - - .02 - -4.57 -
.295 .15 .175 .17 BFC Beston Global .............. .17 +.5 200 .17 .175 - - - - -2.84 - .24 .10 - - DN8 Dreamscape Netwk ........ .11 - - .105 .11 - - -.08 - .72 15.3
1.105 .61 - - BYI Beyond Int’l ................. 1.00 - - 1.00 1.10 - - .43 - -1.15 - .29 .13 .135 .13 DRO Droneshield ................. .135 - 1072 .13 .135 - - .01 - -4.08 -
.18 .008 .115 .11 BID BidEnergy................... .11 -1 7352 .11 .115 - - .01 - -.66 - .162 .027 .036 .031 DSE Dropsuite.................... .032 -.7 34214 .032 .034 - - - - -.44 -
.071 .002 - - BIDO opt jun19 ................... .02 - - .02 .035 - - - - - - .165 .052 .052 .052 DTI DTI Grp ...................... .052 -.1 850 .052 .059 - - .07 - -8.72 -
2.31 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.88 -f - .94 - 9.79 19.1 .60 .25 - - DUB Dubber Corp................ .415 - - .40 .415 - - .04 - -9.19 -
.525 .22 .32 .31 BTH Bigtincan Hldgs ............ .315 -.5 1503 .315 .325 - - .07 - -3.89 - 8.20 6.82 ▼ 6.92 6.82 DLX DuluxGroup................. 6.87 +3 13461 6.86 6.87 28.00 f 1.41 .54 4.08 39.40 17.4
3.27 1.977 2.24 2.18 BIN Bingo Ind.................... 2.21 -3 11756 2.21 2.22 -f - .38 - 10.00 22.1 1.72 1.35 - - DBF Duxton Broadacre.......... 1.545 - - 1.48 1.55 - - - - - -
.28 .098 .14 .125 BGT Bio-Gene Tech.............. .14 +1 240 .135 .14 - - .05 - -2.41 - 1.70 1.125 1.152 1.14 DWS DWS ......................... 1.14 -1 552 1.14 1.16 10.00 f 1.21 .01 8.77 12.10 9.4
.05 .002 - - BGTO opt dec18 .................. .002 - - .001 .004 - - - - - - .415 .155 .16 .155 EHH Eagle Hlth Hldgs .......... .155 -.5 169 .155 .16 - - .19 - 1.54 10.1
.64 .125 .13 .125 BNO Bionomics .................. .125 -.5 33088 .12 .13 - - .02 - -5.00 - 1.32 .795 .805 .80 EAS Easton Invest ............... .80 - 248 .80 .90 2.00 f 2.75 -.06 2.50 5.51 14.5
.445 .014 .235 .19 BIT Biotron ...................... .195 +.5 455816 .195 .20 - - - - -.40 - 21.50 15.85 20.27 20.27 EBO EBOS Grp................... 20.27 -24 2 20.00 21.50 56.37 p 1.60 -.33 2.78 90.34 22.4
.275 .001 .155 .115 BITOA opt nov18 .................. .13 +1.5 12197 .13 .15 - - - - - - .33 .04 - - ECG eCargo Hldg ................ .15 - - .14 .175 - - .02 - -3.01 -
.325 .002 .175 .14 BITOB opt dec19 .................. .155 +1.5 23316 .15 .155 - - - - - - 4.24 1.657 2.48 2.40 ECX Eclipx Grp................... 2.47 +1 26066 2.46 2.47 16.00 f 1.24 .33 6.48 19.80 12.5
.14 .028 .038 .037 BXN Bioxyne...................... .038 -.2 767 .037 .038 - - .01 - -.22 - 1.13 .96 .97 .965 EDC Eildon Capital............... .97 +.5 102 .97 1.005 -f - 1.05 - 7.90 12.3
.22 .002 - - BIR BIR Financial................ .145 - - .13 .19 - - -.02 - -1.50 - 2.19 1.72 ▼ 1.76 1.72 ENN Elanor Investors Grp ....... 1.72 -3 1096 1.72 1.74 15.76 p - 1.63 9.16 -5.32 -
178.00 116.01 130.71 125.73 BKL Blackmores ................. 126.78 -421 278 126.47 126.83 305.00 f 1.33 6.46 2.41 406.40 31.2 1.38 1.23 1.27 1.27 ERF Elanor Retail Prop .......... 1.27 -1 268 1.25 1.27 - - 1.50 - 17.83 7.1
1.08 .85 ▼ .865 .85 BWF Blackwall.................... .85 -4.5 64 .815 .955 4.00 f 3.38 .49 4.71 13.50 6.3 9.47 6.16 7.36 7.13 ELD Elders........................ 7.17 -14 4891 7.17 7.20 18.00 f 3.44 .86 2.51 62.00 11.6
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.35 - - 1.37 1.47 10.00 2.70 1.55 7.41 27.00 5.0 3.35 2.31 2.70 2.64 EOS Electro Optic Sys ........... 2.64 -5 1150 2.64 2.70 - - .90 - -1.54 -
14.90 .965 1.05 1.005 BLA Blue Sky Alt Invest ......... 1.03 -.5 576 1.015 1.04 23.00 f - 1.97 22.33 -99.18 - 2.15 1.235 2.11 1.965 EXL Elixinol Global .............. 2.08 +6 1760 2.05 2.08 - - .18 - .12 1733.3
.098 .036 - - BCT Bluechiip .................... .056 - - .057 .058 - - - - -.64 - 1.045 .545 .705 .69 ELX Ellex Medical Lasers ....... .705 +4.5 276 .69 .71 - - .36 - -3.75 -
.53 .25 .29 .265 BLG BluGlass .................... .29 +1.5 5000 .29 .30 - - .04 - -.99 - 8.51 3.16 5.96 5.80 ELO ELMO Software............. 5.87 -4 140 5.80 5.88 - - .51 - -5.29 -
Tables 3
INDUSTRIALS cont’d
1.75 .385 - - ELS Elsight ....................... .56 - - .54 .56 - - .09 - -5.72 - .013 .003 -- ......... IVT Inventis .004 - - .004 .015 - - -.01 - -.46 -
.27 .04 .175 .155 ELSO opt jun21 ................... .155 -2 103 .13 .155 - - - - - - 5.59 4.13 5.59 5.58 IOF Investa Office Fd ........... 5.58 - 8621 5.58 5.59 20.30 4.27 5.47 3.64 86.60 6.4
14.10 12.50 - - EMB Embelton.................... 12.50 - - 12.65 - 50.00 f 2.60 7.54 4.00 130.00 9.6 .34 .16 - - INV InvestSMART ............... .17 - - .17 .185 - - .04 - .21 81.0
2.92 2.29 2.63 2.50 EHLDA Emeco....................... 2.60 +8 6691 2.59 2.60 - - - - - - .017 .003 - - IVO Invigor Grp .................. .006 - - .005 .006 - - -.01 - -.71 -
.024 .007 .008 .007 EM1 Emerge Gaming ............ .007 - 118125 .007 .008 - - .01 - -2.47 - .058 .004 .019 .019 IVX Invion ........................ .019 -.1 5897 .019 .02 - - - - -.13 -
.008 .002 .004 .002 EM1O opt apr21................... .004 +.2 10000 .003 .004 - - - - - - .125 .066 .07 .07 IVQ Invitrocue ................... .07 -.8 400 .062 .077 - - - - -.98 -
2.06 1.055 1.50 1.43 EML EML Payments ............. 1.49 +5 3888 1.485 1.49 - - .26 - .90 165.6 18.15 11.24 12.185 11.93 IVC InvoCare .................... 12.05 +3 4629 12.04 12.06 45.00 f 1.55 .43 3.73 69.90 17.2
.57 .39 .47 .46 EPD Empired ..................... .47 - 183 .455 .485 -f - .09 - 3.06 15.4 .02 .007 - - IOD IODM ........................ .014 - - .015 .017 - - - - -.22 -
.019 .004 - - ENB Eneabba Gas ............... .004 - - .004 .005 - - - - -.27 - 11.455 6.66 6.84 6.66 IFL IOOF Hldgs ................. 6.70 -14 8910 6.69 6.70 54.00 f .49 1.60 8.06 26.40 25.4
1.17 .61 - - EAX Energy Action............... 1.02 - - 1.02 1.08 4.00 f 2.49 -.01 3.92 9.97 10.2 .016 .001 .001 .001 IOT IOT Grp...................... .001 - 5822 .001 .002 - - - - -.58 -
1.13 .70 .95 .95 EOL Energy One ................. .95 +5 22 .90 .965 2.00 2.58 14.86 2.11 5.16 18.4 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - 6.13 3.22 5.40 5.10 IPH IPH........................... 5.40 +20 8424 5.38 5.40 22.50 p .92 .09 4.17 20.79 26.0
.41 .13 ▼ .14 .13 EWC Energy World Corp ......... .13 -1 25983 .13 .14 - - .47 - 1.69 7.7 .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
1.29 .91 1.20 1.165 EGG Enero Grp ................... 1.20 +5 508 1.175 1.20 4.00 f 2.52 .06 3.33 10.10 11.9 14.20 9.17 11.04 10.84 IRE IRESS ....................... 10.86 -16 3399 10.86 10.88 44.00 p .83 -.88 4.05 36.64 29.6
.31 .165 - - ENE Enevis ....................... .27 - - .25 .295 - - -.09 - -7.18 - 1.475 .325 .71 .692 ISU iSelect ....................... .70 -1 1238 .68 .71 5.50 f - .58 7.86 -6.00 -
.30 .042 .045 .045 EN1 Engage:BDR................ .045 -.3 750 .044 .047 - - -.01 - -2.00 - 1.43 .215 .335 .32 ISD Isentia Grp .................. .325 -1 8751 .325 .335 3.72 f .17 -.21 11.45 .64 50.8
.05 .007 - - EN1O opt dec20 .................. .007 - - .007 .015 - - - - - - .05 .018 - - ICU iSENTRIC ................... .02 - - .02 .026 - - .01 - -.37 -
.605 .40 - - EGN Engenco..................... .515 - - .50 .51 1.00 f 5.74 .24 1.94 5.74 9.0 .235 .105 .145 .14 ISX iSignthis ..................... .14 -.2 4635 .14 .145 - - .01 - -.84 -
.011 .001 - - EXO Ennox Grp................... .005 - - .004 .005 - - - - -.15 - .475 .075 .092 .086 ITD ITL Health Grp .............. .092 - 2107 .092 .105 -p - .14 - 3.34 2.8
.09 .03 .035 .035 ENA Ensurance .................. .035 - 3 .036 .04 - - - - -2.52 - 2.35 1.955 2.13 2.07 IGL IVE Grp ...................... 2.11 -1 817 2.10 2.11 15.50 f 1.16 .20 7.35 18.00 11.7
.022 .008 .012 .012 ECT ENV Clean Tech ............ .012 - 52236 .012 .013 - - - - -.15 - .635 .135 .15 .15 IXU IXUP ......................... .15 - 250 .15 .175 - - .05 - -7.04 -
.005 .001 .003 .003 ECTOC opt jul19 .................... .003 - 1125 .003 .004 - - - - - - 24.19 14.90 15.49 15.24 JHX James Hardie Ind ......... 15.38 -9 23087 15.37 15.38 42.35 1.35 1.74 2.75 57.18 26.9
.095 .036 - - EGL Environment Grp ........... .048 - - .035 .07 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 .405 .38 JAN Janison Edu Grp............ .38 -3 990 .36 .39 - - - - -25.00 -
.13 .037 .075 .07 EVS Envirosuite .................. .07 -.5 5567 .068 .071 - - .01 - -2.24 - 52.39 31.16 32.54 31.72 JHG Janus Henderson .......... 32.08 -30 5531 32.08 32.09 186.71 3.40 1.60 5.82 634.37 5.1
24.50 18.75 22.45 22.16 EQT EQT Hldgs .................. 22.28 +8 17 22.15 22.41 82.00 f 1.19 2.00 3.68 97.27 22.9 2.22 1.07 1.195 1.117 JHC Japara Healthcare.......... 1.12 -6 10506 1.12 1.135 7.75 p 1.13 .16 6.92 8.78 12.8
1.855 1.255 1.765 1.68 EPW ERM Power ................. 1.73 +2.5 3721 1.715 1.73 7.50 f - .58 4.34 -32.86 - .29 .022 .073 .07 JAT Jatenergy ................... .07 -.3 29464 .07 .072 - - - - -.20 -
.38 .029 .039 .035 ESE eSense-Lab................. .035 -.6 4271 .034 .035 - - .02 - -3.85 - .11 .012 .019 .019 JHL Jayex Healthcare........... .019 - 63 .02 .021 - - -.03 - -.90 -
.23 .10 - - ESV eServGlobal................. .105 - - .10 .105 - - .03 - -3.35 - .565 .30 .48 .47 JAY Jayride Grp ................. .47 -3 656 .47 .50 - - - - - -
.036 .011 .022 .021 ESH eSports Mogul Asia ........ .022 +.1 6488 .021 .022 - - - - -.90 - 29.47 21.99 23.81 23.05 JBH JB Hi-Fi...................... 23.59 +21 11971 23.59 23.62 132.00 f 1.54 .73 5.60 203.09 11.6
.01 .002 .004 .003 ESHO opt oct19 ................... .003 -.3 20375 .003 .004 - - - - - - .77 .44 .575 .575 JCI JC Intern Grp ............... .575 - 2411 .575 .58 - - - - 14.61 3.9
3.935 2.03 2.19 2.12 EHE Estia Health ................. 2.13 -7 10225 2.13 2.14 15.80 f 1.00 -.64 7.42 15.80 13.5 .054 .024 - - JCS JCurve Solutions ........... .045 - - .038 .043 - - .01 - .26 17.3
.27 .09 - - ESK Etherstack .................. .215 - - .125 .22 - - -.05 - -1.38 - .155 .09 - - JJF Jiajiafu Mod Agr ............ .125 - - .12 .14 - - .49 - 7.04 1.8
1.00 .865 - - EBG Eumundi Grp................ .92 - - .95 .995 5.55 f 1.91 1.04 6.03 10.62 8.7 1.575 .785 .82 .79 JLG Johns Lyng Grp............. .80 -.5 1511 .785 .82 -f - .13 - 5.39 14.8
.35 .245 - - EGH Eureka Grp.................. .30 - - .275 .295 - - .30 - -.12 - 1.72 1.40 - - JYC Joyce ........................ 1.48 - - 1.48 1.62 11.00 f 1.11 .36 7.43 12.25 12.1
1.38 1.06 - - EZL Euroz ........................ 1.215 - 296 1.18 1.205 11.00 f 1.81 .77 9.05 19.91 6.1 8.25 3.02 7.61 7.36 JIN Jumbo Interactive .......... 7.52 -11 367 7.51 7.52 18.50 f 1.26 .61 2.46 23.40 32.1
2.80 1.80 - - ED1 Evans Dixon ................ 1.80 - - 1.75 1.76 -f - - - - - 1.96 1.35 1.45 1.445 KSC K & S......................... 1.45 - - 1.45 1.455 4.00 f 3.48 1.72 2.76 13.90 10.4
.032 .006 .007 .006 EVE EVE Invest................... .006 -.1 3194 .006 .007 - - - - -.10 - .295 .086 - - KAM K2 Asset Mgt ............... .10 - - .096 .11 .75 f 2.89 .06 7.50 2.17 4.6
15.45 12.30 13.87 13.34 EVT Event Hospitality ........... 13.52 +10 105 13.49 13.55 52.00 f 1.34 6.14 3.85 69.90 19.3 .014 .006 - - KTE K2 Energy ................... .006 - - .006 .008 - - .01 - -.10 -
.80 .39 .405 .40 EVO Evolve Edu Grp ............. .40 -1 600 .395 .405 4.16 - -.27 10.40 -2.25 - .365 .094 .17 .165 K2F K2fly ......................... .17 - 2517 .165 .17 - - .01 - -9.55 -
.038 .022 - - EVZ EVZ .......................... .029 - - .03 .034 - - .01 - .24 12.1 .20 .012 - - K2FOA opt may20.................. .08 - - .065 .095 - - - - - -
.915 .285 .34 .315 EXP Experience Co.............. .34 +.5 1147 .33 .34 1.00 f 1.34 - 2.94 1.34 25.4 .078 .014 - - KPO Kalina Power................ .018 - - .017 .023 - - - - -1.10 -
.093 .002 .003 .002 FTT Factor Therapeutics...... .003 +.1 126848 .002 .003 - - .01 - -1.20 - .545 .345 .37 .365 KLL Kalium Lakes ............... .365 -.5 82 .365 .37 - - - - -6.95 -
.897 .585 .64 .62 FXJ Fairfax Media ............... .635 +.5 112601 .635 .64 2.90 p - .04 4.57 -2.80 - 2.50 1.83 1.96 1.85 KPT Kangaroo Isl Timber........ 1.85 -4 517 1.85 1.97 - - 2.89 - 28.00 6.6
.695 .255 - - FZO Family Zone Cyber ......... .29 - - .29 .30 - - -.02 - -17.35 - 3.18 1.89 2.63 2.56 KMD Kathmandu Hldgs.......... 2.60 -2 762 2.55 2.60 13.45 f 1.63 .12 5.17 21.96 11.8
1.02 .78 .805 .785 FRM Farm Pride Foods .......... .805 +2.5 181 .77 .805 - - .84 - .91 88.5 .80 .335 .38 .38 KZA Kazia Therapeutics......... .38 - 75 .38 .395 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .094 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .01 .025 - - - - - -
.078 .015 ▼ .016 .015 FE8 Faster Enterprises.......... .015 -.3 300 .015 .045 - - .05 - -.67 - 1.75 1.065 ▼ 1.08 1.065 KPG Kelly Partners Grp.......... 1.065 -4 250 1.065 1.12 -f - .01 - 9.63 11.1
.127 .015 .02 .019 FFG Fatfish Blockchain ......... .02 - 721 .018 .02 - - .05 - 1.55 1.3 .12 .065 - - KBC Keybridge Capital .......... .071 - - .069 .075 .50 f - .09 7.04 -4.30 -
.23 .14 .175 .165 FBR FBR.......................... .165 -.5 35820 .16 .165 - - .03 - -.75 - .87 .25 .495 .475 KTD Keytone Dairy............... .48 +1 11334 .475 .48 - - - - - -
.23 .068 .11 .11 FEI FE Inv Grp................... .11 +.5 50 .11 .12 - - .05 - -12.02 - 1.135 .68 .995 .975 KSL Kina Sec..................... .98 -1.5 1059 .98 .99 6.80 1.47 .41 6.94 10.01 9.8
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.90 4.20 20.00 f 1.08 3.17 5.00 21.70 18.4 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
5.45 3.92 4.09 4.00 FID Fiducian Grp ................ 4.08 +8 34 4.00 4.09 20.00 f 1.47 .49 4.90 29.42 13.9 .83 .46 - - KME Kip McGrath Edu Ctr....... .71 - - .72 .73 3.00 f 1.50 -.02 4.23 4.49 15.8
.036 .022 - - FSG Field Solutions.............. .027 - - .025 .027 - - .01 - -.12 - .17 .089 .096 .095 KSS Kleos ........................ .095 -.1 126 .093 .095 - - - - - -
1.10 .81 .825 .825 FRI Finbar Grp................... .825 - 1 .825 .83 6.00 f .97 .93 7.27 5.84 14.1 .15 .015 .039 .032 KNM KNeoMedia ................. .033 -.1 62976 .033 .034 - - .01 - -.39 -
.22 .05 - - FTC FinTech Chain .............. .051 - - .024 .051 - - -.01 - -.77 - .24 .049 .069 .067 KNO Knosys ...................... .069 -.1 1470 .066 .075 - - .02 - -.99 -
.047 .008 .011 .01 FGF First Growth Funds......... .011 +.1 19400 .01 .011 - - .01 - -.06 - 10.00 2.61 3.09 2.83 KGN Kogan Com ................. 3.08 +26 14071 3.07 3.08 13.00 f 1.16 .44 4.22 15.10 20.4
.40 .14 .17 .15 FCT Firstwave Cloud Tech ...... .165 - 2518 .15 .165 - - .01 - -4.45 - .04 .007 - - KKL Kollakorn Corp ............. .007 - - .007 .008 - - .01 - -1.41 -
15.07 11.18 12.54 12.34 FPH Fisher & Paykel Hlth........ 12.50 +22 3106 12.47 12.50 19.54 1.61 1.14 1.56 31.37 39.8 .515 .195 .215 .215 KKT Konekt....................... .215 +.5 181 .215 .225 1.00 f - -.22 4.65 -.17 -
.089 .017 .017 .017 FGO FlamingoAI.................. .017 - 9620 .016 .018 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - - .11 - - .23 - .06 118.3
3.035 1.668 2.05 1.98 FWD Fleetwood................... 2.05 +7 223 2.02 2.05 6.00 f - - 2.93 -22.00 - 2.68 1.98 2.51 2.51 KOV Korvest ...................... 2.51 - 8 2.51 2.55 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.255 4.43 4.34 FBU Fletcher Bld ................. 4.35 -5 39582 4.35 4.36 17.36 - 2.61 3.99 -23.39 - .355 .08 .087 .087 KYK Kyckr ........................ .087 +.1 100 .086 .092 - - .02 - -3.24 -
2.34 1.345 1.505 1.45 FXL FlexiGroup .................. 1.455 -4 2802 1.45 1.455 7.70 f - .78 5.29 -2.80 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .018 - - .01 - -.30 -
.12 .028 - - FRX Flexiroam ................... .06 - - .038 .055 - - - - -3.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.19 46.55 45.63 FLT Flight Centre Travel......... 46.53 +19 2583 46.51 46.53 167.00 f 1.56 9.32 3.59 260.50 17.9 .645 .46 - - LMW Landmark White............ .47 - - .46 .475 4.60 f 1.18 .10 9.79 5.44 8.6
.645 .34 .38 .38 FLC Fluence...................... .38 - 236 .375 .38 - - .12 - -20.90 - .25 .105 - - LBL Laserbond .................. .215 - - .21 .24 .60 f 1.73 .14 2.79 1.04 20.7
6.12 4.13 4.46 4.30 FSF Fonterra S/H Fund ......... 4.37 -9 192 4.33 4.43 23.54 1.37 4.70 5.39 32.16 13.6 .24 .10 .14 .135 LAA Latam Autos ................ .14 +.5 1736 .14 .145 - - .01 - -3.90 -
7.00 4.54 ▼ 4.80 4.54 FNP Freedom Food.............. 4.72 -8 2407 4.70 4.72 5.00 p 1.20 1.72 1.06 5.98 78.9 .275 .09 .10 .096 LBT LBT Innovations ............ .098 - 2226 .093 .098 - - .08 - -1.70 -
.54 .051 - - FIG Freedom Insurance ........ .066 - - .066 .068 - - .26 - 5.49 1.2 .115 .056 ▼ .056 .056 LER Leaf Res..................... .056 -.1 2500 .054 .06 - - .01 - -2.01 -
.88 .31 .835 .815 FLN Freelancer................... .83 - 678 .80 .84 - - - - -1.07 - .385 .20 - - LGD Legend ...................... .295 - - .29 .30 1.45 f 1.93 .05 4.92 2.80 10.5
.804 .465 .52 .49 FDV Frontier Digital .............. .515 +1.5 848 .49 .52 - - - - -4.58 - 21.73 12.61 13.25 12.81 LLC Lendlease Grp.............. 12.88 -24 20505 12.88 12.89 69.00 1.99 8.70 5.36 137.00 9.4
1.68 1.035 1.07 1.065 FSA FSA Grp ..................... 1.07 -.7 5006 1.065 1.08 7.00 f 1.84 .69 6.54 12.89 8.3 .195 .074 - - LSH Lifespot Health ............. .088 - - .075 .079 - - .04 - -2.35 -
.348 .012 .054 .053 FUN Funtastic .................... .053 - 2142 .05 .057 -f - -.13 - 32.60 .2 6.35 4.50 5.68 5.51 LIC Lifestyle Commun.......... 5.55 -1 590 5.55 5.61 4.50 f 11.20 1.96 .81 50.39 11.0
.45 .18 .295 .275 GMV G Medical................... .275 +.5 2599 .27 .295 - - - - -2.26 -
4.48 1.88 2.84 2.77 GEM G8 Education ............... 2.81 -4 36160 2.80 2.81 26.50 f .63 -.54 9.43 16.64 16.9 .45 .345 .365 .365 LAU Lindsay Aust ................ .365 - 157 .365 .37 1.80 f 1.50 .27 4.93 2.70 13.5
.145 .068 .10 .10 GRB Gage Roads Brewing ...... .10 - 2186 .10 .105 - - .04 - .24 41.7 .21 .047 .061 .057 LNU Linius Tech .................. .06 +.6 7225 .057 .06 - - .01 - -1.30 -
.41 .33 .37 .36 GAP Gale Pacific ................. .37 +.5 1212 .365 .37 2.00 1.68 .28 5.41 3.35 11.0 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
1.55 .88 - - GCM Garda Capital Grp .......... 1.55 - - 1.49 1.55 5.06 2.29 .81 3.26 11.60 13.4 9.05 6.64 6.835 6.64 LNK Link Admin Hldg............ 6.80 +4 16620 6.80 6.81 20.50 f 1.39 -.94 3.01 28.56 23.8
1.32 1.11 1.285 1.265 GDF Garda Div Prop Fund....... 1.265 -2 775 1.265 1.285 9.00 2.09 1.29 7.11 18.80 6.7 .076 .04 - - LHB Lionhub Grp ................ .04 - - .015 .04 - - - - -1.90 -
5.01 1.90 3.36 3.35 GZL Gazal ........................ 3.36 -5 61 3.36 3.38 18.00 f .94 2.12 5.36 16.86 19.9 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
2.59 1.572 - - GBT GBST Hldgs................. 1.665 - - 1.41 1.58 5.00 f 1.84 .27 3.00 9.20 18.1 .875 .385 .465 .45 LNG Liquefied Natural ........... .46 +1 7179 .45 .46 - - .11 - -4.40 -
1.37 1.115 1.275 1.255 GDI GDI Prop Grp ............... 1.275 +1.5 3275 1.27 1.275 7.75 1.79 1.18 6.08 13.88 9.2 1.12 .51 - - LCA Litigation Cap............... .92 - - .80 .89 - - .19 - 15.24 6.0
1.74 .85 ▼ .85 .85 GDG Generation Dev Grp........ .85 -3 8 .835 .85 2.00 p .16 .12 2.35 .32 265.6 1.50 .30 .47 .455 LVH Livehire ...................... .47 +1 838 .47 .48 - - - - -4.10 -
2.40 2.08 2.32 2.30 GNE Genesis Energy............. 2.30 -2 71 2.30 2.32 15.24 .12 1.44 6.63 1.82 126.4 .755 .22 .41 .39 LVT Livetiles ..................... .395 -1.5 5211 .39 .395 - - .03 - -5.20 -
.77 .235 .565 .50 GSS Genetic Signatures......... .565 +2.5 256 .565 .57 - - .13 - -3.13 - .083 .02 .045 .045 LCT Living Cell Tech ............. .045 - 3487 .044 .045 - - .01 - -.07 -
.021 .008 .008 .008 GTG Genetic Tech................ .008 -.1 72768 .008 .009 - - - - -.22 - .40 .12 .15 .145 LCM LogiCamms................. .145 -.5 390 .125 .15 -p - .03 - -.95 -
.425 .235 .25 .245 GNX Genex Power ............... .245 -.2 365 .245 .255 - - .05 - -2.54 - .415 .401 - - LCE London City Equities....... .415 - - .415 - 1.37 f .07 .45 3.30 .10 415.0
6.866 4.987 6.13 6.05 GTK Gentrack Grp ............... 6.13 +5 121 6.07 6.13 12.45 p 1.28 .50 2.03 15.88 38.6 1.75 .27 ▼ .31 .27 LON Longtable Grp .............. .29 - 1239 .275 .30 - - .33 - -10.31 -
3.22 2.15 ▼ 2.20 2.15 GMA Genworth Mortg Ins........ 2.15 -6 4405 2.15 2.16 20.00 f 1.06 3.93 9.30 21.20 10.1 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .13 - - -.01 - -19.40 -
4.60 .30 .425 .40 GSW GetSwift..................... .40 -2.5 2606 .395 .41 - - .49 - -7.11 - 12.53 5.76 7.88 7.60 LOV Lovisa Hldgs ................ 7.73 -7 2143 7.72 7.73 27.00 f 1.27 .40 3.49 34.24 22.6
.043 .018 - - GID GI Dynamics ................ .019 - - .017 .02 - - -.42 - 24.60 .1 5.63 4.04 5.04 5.00 LYL Lycopodium ................ 5.04 -1 147 5.00 5.05 30.00 f 1.52 1.83 5.95 45.70 11.0
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 .38 .17 .23 .225 M7T Mach7 Tech ................ .225 -.5 174 .215 .225 - - - - -3.90 -
.95 .517 .55 .53 GCS Global Construct ........... .54 +1 3552 .54 .545 4.50 f 1.42 .60 8.33 6.40 8.4 129.87 95.49 114.59 112.60 MQG Macq Grp ................... 113.46 -107 6972 113.44 113.46 535.00 p 1.45 45.12 4.72 776.10 14.6
.34 .18 - - GLH Global Health ............... .18 - - .18 .20 - - .01 - -.79 - 2.18 1.245 1.745 1.705 MRN Macquarie Media........... 1.705 -4.5 19 1.70 1.745 7.00 f 1.22 - 4.11 8.54 20.0
2.75 1.10 2.40 2.38 GLB Globe Intl.................... 2.40 - - 2.38 2.50 11.00 1.85 .96 4.58 20.36 11.8 24.69 14.29 21.60 20.82 MAQ Macq Telecom Grp......... 21.60 -7 89 21.00 21.60 50.00 f 1.62 3.62 2.31 80.90 26.7
1.75 .88 .88 .88 GMY Goldfields Money .......... .88 - 161 .74 .95 - - .87 - -1.80 - 29.52 21.80 25.87 25.39 MFG Magellan Fin Grp ........... 25.74 -8 2892 25.74 25.75 134.50 f .91 2.92 5.23 122.00 21.1
10.875 ▲ 7.57 10.875 10.64 GMG Goodman Grp .............. 10.81 +11 47996 10.81 10.83 28.00 2.18 4.64 2.59 61.10 17.7 .85 .49 .655 .645 MAI Mainstream Grp ............ .65 +4.5 269 .60 .65 1.50 f 1.09 -.05 2.31 1.63 39.9
.12 .048 .06 .06 GOO Gooroo Ventures ........... .06 +.5 500 .055 .06 - - .02 - -4.40 - .30 .165 .18 .18 MGP Managed Accounts ........ .18 - 317 .17 .18 .20 - .03 1.11 -1.05 -
3.29 2.64 2.66 2.66 GOW Gowing Bros................ 2.66 -1 28 2.65 2.69 12.00 f .85 4.44 4.51 10.15 26.2 .007 .001 .001 .001 MTL Manalto ..................... .001 - 431 - .001 - - - - -.18 -
.063 .02 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 - - MTM Mareterram ................. .205 - - .19 .22 - - .01 - .46 44.6
5.53 4.59 5.37 5.325 GPT GPT Grp..................... 5.35 +1 47594 5.34 5.36 24.91 2.77 5.31 4.66 69.00 7.8 .049 .02 - - MCX Mariner Corp................ .022 - - .025 .027 - - -.23 - -.28 -
8.99 7.17 7.68 7.41 GNC GrainCorp................... 7.47 -17 9213 7.47 7.48 16.00 f 1.93 6.46 2.14 30.80 24.3 1.36 .49 - - MMM Marley Spoon............... .52 - - .40 .75 - - - - - -
6.56 3.575 5.31 5.25 GXL Greencross ................. 5.30 +4 5385 5.28 5.30 15.50 f 1.13 -.76 2.92 17.52 30.3 .895 .48 .56 .52 MXI MaxiTRANS Ind ............ .54 +2 1166 .54 .555 3.50 f 1.55 .53 6.48 5.44 9.9
3.92 3.08 3.705 3.61 GOZ Growthpoint Prop .......... 3.67 +6 6392 3.66 3.67 22.20 2.41 3.19 6.05 53.50 6.9 1.17 .835 .84 .84 MFD Mayfield Childcr ............ .84 -1 77 .84 .88 -f - -.34 - 13.19 6.4
2.76 1.65 1.97 1.86 GTN GTN.......................... 1.955 -1.5 601 1.86 1.955 11.00 p - .42 5.63 -7.00 - 1.425 .59 1.03 .97 MYX Mayne Pharma ............. .985 -4.5 69895 .985 .99 - - .12 - -9.16 -
15.55 11.275 12.27 11.99 GUD GUD Hldgs.................. 12.02 -4 2184 12.02 12.03 52.00 f 2.27 .35 4.33 118.20 10.2 .59 .28 .315 .315 MEA McGrath..................... .315 +.5 700 .32 .325 1.00 f - .17 3.17 -44.34 -
3.94 2.49 2.68 2.60 GWA GWA Grp .................... 2.64 - 7068 2.64 2.65 18.00 f 1.14 .18 6.82 20.60 12.8 18.65 13.38 14.06 13.41 MMS McMillan Shakespr......... 13.46 -25 1590 13.45 13.46 73.00 f .83 2.01 5.42 60.90 22.1
4.80 2.89 3.42 3.32 HSN Hansen Tech ............... 3.36 +3 1074 3.33 3.36 6.00 f 2.47 -.01 1.79 14.80 22.7 1.81 1.00 1.305 1.26 MCP McPherson’s................ 1.30 +1 1462 1.29 1.30 8.50 f .58 - 6.54 4.97 26.2
.075 .014 - - HT8 Harris Tech Gl............... .014 - - .016 .02 - - -.02 - -1.46 - .028 .015 .016 .015 MSG MCS Services .............. .015 -.1 6522 .015 .017 .10 - .01 6.67 -.35 -
4.542 2.99 3.04 2.99 HVN Harvey Norman............. 3.01 -3 28291 3.00 3.01 30.00 f 1.12 .03 9.97 33.71 8.9 .061 .028 .032 .03 MDR Medadvisor ................. .03 -.1 15029 .029 .03 - - .01 - -.36 -
.625 .19 .32 .295 HZR Hazer Grp ................... .32 +3 2857 .31 .32 - - .07 - -13.37 - 3.39 2.44 ▼ 2.52 2.44 MPL Medibank Private........... 2.46 -4 77076 2.45 2.46 12.70 f 1.28 .54 5.16 16.20 15.2
.35 .006 .01 .01 HZRO opt dec18 .................. .01 +.1 892 .009 .01 - - - - - - .365 .035 .039 .036 MEB Medibio ..................... .038 +.2 3845 .036 .038 - - .01 - -8.81 -
1.355 1.05 1.095 1.09 HLA Healthia ..................... 1.09 +2 676 1.07 1.14 - - - - - - 8.07 3.56 4.50 4.36 MVP Medical Develop ........... 4.36 -8 518 4.36 4.45 4.00 f .10 -.18 .92 .40 1090.0
2.59 1.71 2.225 2.20 HSO Healthscope ................ 2.20 -3 69831 2.20 2.21 6.70 .78 .34 3.05 5.20 42.3 .03 .016 .028 .028 MGZ Medigard.................... .028 - 100 .02 .028 - - -.01 - -.58 -
1.52 1.40 - - HGH Heartland Grp .............. 1.40 - - - 1.39 - - - - - - 1.20 .34 .375 .345 MDC Medlab Clinical ............. .37 -.5 979 .36 .375 - - .11 - -2.39 -
2.62 2.47 2.59 2.55 HM1 Hearts And Minds .......... 2.57 -2 3226 2.56 2.57 - - - - - - 4.56 2.49 3.95 3.80 MP1 Megaport.................... 3.84 -1 2113 3.80 3.84 - - .60 - -23.00 -
6.45 4.30 5.81 5.69 HLO Helloworld Travl ............ 5.77 +7 495 5.77 5.81 18.00 f 1.51 -.20 3.12 27.10 21.3 .037 .016 - - MJC Mejority Capital............. .028 - - .026 .028 - - 4.02 - .25 11.2
.525 .35 .42 .42 HNG HGL.......................... .42 - 11 .42 .47 3.00 f .37 - 7.14 1.10 38.2 .072 .01 .036 .035 MEM Memphasys................. .035 -.4 4794 .034 .035 - - - - -.15 -
.084 .034 - - HPR High Peak Royalties........ .077 - - .077 .08 - - - - -.22 - .195 .12 - - MHI Merchant House............ .13 - - .13 .15 - - .52 - 1.21 10.7
1.18 .475 .68 .68 HFR Highfield Res ............... .68 -1 150 .59 .65 - - - - -.43 - 3.30 2.85 3.22 3.18 MCY Mercury NZ ................. 3.18 +6 85 3.18 3.30 13.86 1.13 2.15 4.36 15.61 20.4
.32 .165 .19 .18 HIL Hills .......................... .18 +.5 2526 .18 .185 -f - - - .15 120.0 3.15 2.53 3.00 2.94 MEZ Meridian Energy ............ 2.98 -11 300 2.95 3.00 12.31 .58 - 4.13 7.15 41.7
1.20 .72 .91 .90 HIT Hitech Grp Aust ............ .91 +5 30 .85 .925 8.00 f .84 .19 8.79 6.75 13.5 2.47 1.19 1.405 1.325 MSB Mesoblast................... 1.36 +2.5 10058 1.345 1.36 - - .07 - -10.26 -
.20 .051 - - HCT Holista Colltech............. .054 - - .056 .062 - - .01 - -.49 - 3.73 2.46 2.79 2.71 MTS Metcash..................... 2.78 +5 27436 2.78 2.79 13.00 f - .58 4.68 -15.30 -
.72 .45 .535 .52 HOM Homeloans.................. .52 -1.5 397 .52 .535 1.80 f 3.54 .35 3.46 6.37 8.2 .94 .375 ▼ .405 .375 MPP Metro Perform Glass....... .39 -15 817 .375 .41 6.77 1.22 - 17.36 8.27 4.7
.048 .017 .044 .041 HSC Homestay Care............. .041 -.2 19973 .041 .043 - - - - -.30 - .345 .117 .305 .30 MGC MG Unit Tr................... .30 -.5 1060 .30 .305 -f - - - - -
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .185 .19 -f - .03 - 1.10 17.3 .125 .038 .042 .04 MXC MGC Pharmaceuticals .... .04 -.2 13930 .04 .041 - - .01 - -.73 -
3.42 2.74 3.17 3.13 HPI Hotel Prop Inv............... 3.17 +3 268 3.14 3.17 19.60 1.69 2.79 6.18 33.15 9.6 .06 .01 - - MXCOD opt jun19 ................... .015 - - .011 .014 - - - - - -
.21 .10 .167 .167 HRL HRL Hldgs .................. .167 +.2 2600 .165 .17 - - .02 - -.40 - 5.02 .52 4.80 4.62 MWR MGM Wireless.............. 4.75 +13 485 4.64 4.78 - - .26 - -11.71 -
2.326 1.145 1.885 1.815 HT1 HT&E ........................ 1.825 -2.5 843 1.825 1.84 7.00 f - .42 3.84 -34.49 - 1.34 .615 .66 .62 MHJ Michael Hill Int .............. .635 -1.5 721 .62 .71 5.00 .24 .46 7.87 1.19 53.4
15.40 9.02 13.35 12.97 HUB HUB24 ...................... 13.10 -6 1292 13.10 13.14 - - .42 - 12.27 106.8 .85 .46 ▼ .46 .46 MAM Microequities ............... .46 -3.5 10 .47 .49 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 .47 .27 .37 .37 MX1 Micro-X...................... .37 - 20 .36 .37 - - -.02 - -11.50 -
5.25 3.95 4.63 4.57 HUO Huon Aquaculture.......... 4.60 +2 274 4.47 4.60 10.00 p 3.02 3.53 2.17 30.21 15.2 3.33 2.30 3.21 3.20 MWY Midway...................... 3.20 - 384 3.05 3.11 -f - 1.18 - 25.00 12.8
.22 .042 .12 .11 HTA Hutchison ................... .12 +1 871 .11 .12 - - .01 - -.29 - 1.57 .38 .395 .38 MIL Millennium Grp ............. .395 +1.5 807 .37 .40 5.40 f - -.61 13.67 -1.63 -
.16 .032 .035 .034 HYD Hydrix ....................... .034 -.1 904 .034 .035 - - -.01 - -.94 - .051 .022 .028 .028 MNW Mint Payments ............. .028 -.1 4000 .024 .03 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - 2.54 2.005 2.26 2.215 MGR Mirvac Grp .................. 2.26 +3 131577 2.24 2.26 11.00 2.67 2.31 4.87 29.40 7.7
.012 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .78 .37 .75 .735 MUA Mitula Grp................... .745 +1 2525 .745 .75 - - .10 - 1.90 39.2
.175 .038 .067 .067 ICI iCandy Interactive.......... .067 +.1 120 .067 .071 - - .01 - -.89 - .315 .16 ▼ .175 .16 MRM MMA Offshore .............. .17 -.5 367767 .165 .175 -f - .38 - -4.11 -
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - .63 .215 .27 .26 MMJ MMJ Grp Hlds .............. .26 - 2551 .255 .26 - - .27 - 13.10 2.0
.295 .12 .145 .135 ICQ iCar Asia..................... .135 - 1622 .135 .14 - - .04 - -3.69 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .38 3.24 - - .32 - -2.76 -
.096 .031 .063 .063 ICT iCollege ..................... .063 - 2591 .063 .064 - - -.02 - -1.11 - 6.90 3.56 4.20 4.09 MNF MNF Grp .................... 4.15 +3 204 4.15 4.19 8.35 f 1.95 .38 2.01 16.25 25.5
.036 .01 - - ICTOB opt jul19 .................... .01 - - .006 .015 - - - - - - .54 .099 .125 .12 MBM Mobecom ................... .12 - 1050 .10 .13 - - .01 - -9.46 -
1.50 .99 - - ICS ICS Global .................. .99 - - .99 1.00 6.50 1.11 .30 6.57 7.20 13.8 .135 .058 .098 .098 MOB Mobilicom................... .098 +.1 98 .097 .098 - - .03 - .70 14.0
.95 .635 - - ID8 identitii....................... .635 - - .61 .62 - - - - - - 6.90 4.50 4.70 4.50 MOE Moelis Aust ................. 4.70 +20 133 4.61 5.00 -f - 1.36 - 23.50 20.0
11.44 5.56 8.79 8.67 IEL IDP Education .............. 8.73 -14 3076 8.72 8.74 15.00 p 1.37 -.15 1.72 20.59 42.4 19.54 13.41 13.955 13.52 MND Monadelphous Grp ........ 13.59 -36 4037 13.58 13.59 62.00 f 1.23 4.16 4.56 76.11 17.9
.185 .065 .15 .145 IDT IDT Aust ..................... .145 -.5 1947 .145 .15 - - .13 - -6.90 - 1.42 .882 1.00 .96 MVF Monash IVF Grp ............ .995 -.5 1770 .96 .995 6.00 f 1.52 -.38 6.03 9.10 10.9
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .21 - - - - - -8.45 - 2.31 1.51 1.655 1.585 MNY Money3 ..................... 1.655 +1 1676 1.635 1.66 9.50 f 2.10 1.14 5.74 19.91 8.3
.133 .038 .048 .048 IBX Imagion Biosys ............. .048 +.3 126 .047 .048 - - .02 - -5.00 - .29 .20 .22 .22 MOQ MOQ......................... .22 - 1500 .20 .22 - - .03 - .70 31.4
.046 .02 .029 .029 IME Imexhs ...................... .029 -.1 3242 .029 .03 - - .01 - .35 8.3 2.60 1.185 1.26 1.225 MOC Mortgage Choice........... 1.25 -.5 719 1.235 1.26 18.00 f .19 .62 14.40 3.40 36.8
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - 5.25 1.91 ▼ 1.97 1.91 MTO Motorcycle Hldg............ 1.91 -7 509 1.92 1.99 12.00 f 1.38 .21 6.28 16.60 11.5
3.33 2.23 2.78 2.67 IMF IMF Bentham ............... 2.78 +7 2396 2.76 2.78 7.00 f - .27 2.52 -6.40 - .30 .155 - - MPW MSL Solutions .............. .185 - - .18 .19 - - .01 - .04 462.5
.041 .011 .019 .017 IHL Impression Health.......... .017 -.2 21841 .017 .018 - - - - -1.30 - .009 .005 .006 .006 MSI Multistack Int’l .............. .006 +.1 150 .005 .019 - - .02 - -.32 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .225 .057 .19 .185 MCA Murray Cod Aust ........... .185 -.5 1307 .18 .19 - - .03 - -.10 -
.012 .001 .005 .004 IHLOB opt sep20 .................. .005 - 28203 .005 .006 - - - - - - .465 .075 .093 .088 MRG Murray River Grp ........... .093 +.5 16706 .09 .093 - - .16 - -46.72 -
.60 .165 .25 .245 IMC Immuron .................... .245 - 300 .23 .25 - - .06 - -2.30 - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .285 .29 .25 2.16 .22 .86 .54 53.7
.18 .035 - - IMCOB opt nov19 .................. .035 - - .03 .08 - - - - - - .805 .345 .417 .40 MYR Myer Hldgs.................. .415 +.5 10437 .41 .415 2.00 f - .19 4.82 -59.20 -
.056 .022 .04 .038 IMM Immutep .................... .04 +.1 7541 .038 .04 - - .01 - -.49 - 1.65 .22 .34 .34 MYQ MyFiziq...................... .34 - 15 .31 .34 - - -.01 - -17.61 -
1.07 .262 .297 .28 IPD ImpediMed.................. .285 -.5 2479 .28 .29 - - .09 - -7.00 - 3.79 2.72 3.43 3.38 MYO MYOB Grp .................. 3.40 - 11135 3.39 3.40 11.50 .84 -.78 3.38 9.65 35.2
.057 .009 .011 .01 IMS Impelus...................... .011 - 13971 .011 .012 - - - - -6.45 - 5.22 4.37 ▼ 4.40 4.37 MYS MyState ..................... 4.40 - 270 4.36 4.42 28.75 f 1.22 2.54 6.53 34.97 12.6
1.15 1.075 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
.040 .013 .024 .023 IMU Imugene..................... .023 - 102055 .023 .024 - - - - -.15 - .57 .405 - - NAM Namoi Cotton............... .41 - - .42 .45 1.90 p .84 1.03 4.63 1.60 25.6
.025 .003 .012 .012 IMUOA opt nov20 .................. .012 -.1 7200 .012 .014 - - - - - - .24 .075 .079 .079 NC6 Nanollose ................... .079 +.4 115 .07 .08 - - .04 - -2.57 -
.011 .006 .011 .011 IMUOB opt nov21 .................. .011 +.1 10000 .01 .011 - - - - - - .06 .01 - - NC6O opt dec20 .................. .012 - - .01 .015 - - - - - -
.975 .33 .97 .97 IAB Inabox Grp .................. .97 +.5 1000 .97 .98 -f - -.41 - -54.54 - 3.86 2.26 3.01 2.90 NAN Nanosonics ................. 2.94 -3 8495 2.94 2.96 - - .26 - 1.92 153.1
.538 .081 .082 .082 INP IncentiaPay ................. .082 +.1 217 .081 .082 4.50 f - -.01 54.88 -52.80 - 30.64 23.32 24.84 24.43 NAB National Aust Bank......... 24.61 +13 84007 24.60 24.61 198.00 f 1.02 16.09 8.05 201.29 12.2
4.28 3.30 3.77 3.69 IPL Incitec Pivot................. 3.72 -9 52171 3.71 3.72 10.70 p 1.17 1.04 2.88 12.50 29.8 1.771 1.419 1.745 1.715 NSR Natl Storage REIT .......... 1.73 +1 16931 1.725 1.73 9.60 .03 1.51 5.55 .33 524.2
.26 .05 - - IDZ Indoor Skydive Aust........ .059 - - .056 .065 - - .16 - -7.42 - 1.36 .51 .56 .54 NTD National Tyre&Wheel....... .555 - 1980 .55 .56 -f - .43 - 5.25 10.6
2.80 2.45 2.74 2.68 IDR Industria REIT............... 2.74 +4 742 2.68 2.74 16.65 1.78 2.70 6.08 29.56 9.3 3.20 1.885 2.14 2.02 NVL National Veterinary ......... 2.12 +11 88 2.06 2.15 3.00 f 3.54 -.44 1.42 10.63 19.9
.515 .44 ▼ .47 .44 IFNDA Infigen Energy .............. .465 - 12421 .46 .47 - - - - - - 6.24 3.06 4.55 4.30 NGI Navigator Global ........... 4.45 -15 5242 4.43 4.47 21.34 - 48.42 4.80 -10.89 -
1.39 .757 1.145 1.12 IFM Infomedia ................... 1.145 +2 2042 1.14 1.145 1.70 f 2.45 .03 1.48 4.16 27.5 5.64 3.87 5.14 5.07 NVT Navitas ...................... 5.12 - 4974 5.11 5.13 17.40 p - -1.04 3.40 -15.60 -
3.42 2.76 - - IFT Infratil........................ 3.35 - - 2.90 - 15.37 .93 2.77 4.59 14.23 23.5 1.935 .577 1.53 1.485 NEA Nearmap .................... 1.51 - 8863 1.505 1.51 - - - - -2.84 -
3.22 2.60 3.10 3.06 INA Ingenia Grp ................. 3.09 +2 7186 3.07 3.09 10.75 1.53 2.57 3.48 16.50 18.7 .024 .009 - - NCL Netccentric ................. .01 - - .009 .018 - - .02 - -.82 -
4.535 3.25 4.25 4.17 ING Inghams Grp................ 4.25 +3 7500 4.23 4.25 -f - .70 - 30.81 13.8 1.60 .665 .75 .735 NTC NetComm Wireless ........ .74 -1 829 .74 .745 - - .35 - 5.45 13.6
8.685 6.75 7.31 7.21 IAG Insurance Aust Grp......... 7.23 -6 48584 7.22 7.24 34.00 f - - 4.70 - - .043 .019 .028 .026 NET NetLinkz..................... .026 - 4236 .025 .027 - - - - -.71 -
.67 .005 .375 .36 IGE INT Green Energy .......... .36 -1.5 1327 .35 .365 - - - - -29.00 - 9.99 5.19 7.98 7.79 NWL Netwealth Grp .............. 7.92 +2 2539 7.89 7.92 -f - .28 - 8.96 88.4
.095 .019 .021 .021 IP1 INT Payment Tech.......... .021 -.2 450 .021 .023 - - .01 - -1.65 - 3.60 1.005 1.40 1.345 NEU Neuren Pharma............. 1.375 +1.5 362 1.375 1.40 - - .17 - -2.28 -
3.22 1.79 2.82 2.69 IDX Integral Diagnostics........ 2.81 +7 753 2.80 2.81 8.00 f 1.30 -.07 2.85 10.40 27.0 .33 .14 - - NSB NeuroScientific ............. .17 - - .15 .17 - - - - - -
4.12 1.865 ▼ 1.98 1.865 IRI Integrated Research ....... 1.89 -9 5790 1.865 1.89 6.50 f 1.72 .21 3.44 11.19 16.9 .265 .053 .065 .065 NTI Neurotech Intl............... .065 +.9 164 .07 .08 - - - - -3.93 -
.53 .09 .10 .09 IHR intelliHR ..................... .10 +1 720 .09 .10 - - - - - - 1.65 1.35 1.425 1.42 NEW NEW Energy Solar.......... 1.42 - 325 1.42 1.43 - - 1.59 - 15.97 8.9
.037 .01 .011 .011 IAM Intiger Grp................... .011 - 24559 .01 .011 - - - - -.29 - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .001 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .004 - - - .08 - .76 4.6 .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 - - - - - - -
4
Tables
22.62 17.75 18.03 17.84 NWS News Corp .................. 18.01 +13 986 18.01 18.03 18.99 - 6.01 1.05 -351.78 - .043 .016 ▼ .017.016..... RUB Rubicor Grp .016 -.4 100 .016 .028 - - -.02 - -5.73 -
22.49 16.17 - - NWSLV a nonvote................... 17.42 - - 17.40 20.00 18.99 - - 1.09 - - 2.417 1.945 2.255 2.23 RFF Rural Funds Grp ............ 2.25 - 3484 2.24 2.26 10.13 1.39 1.06 4.50 14.13 15.9
8.19 5.26 5.785 5.665 NXT NEXTDC..................... 5.75 - 10135 5.75 5.76 - - 2.57 - 2.25 255.6 3.31 2.75 3.06 2.98 RHL Ruralco ...................... 3.05 +1 431 2.98 3.05 15.00 f 1.60 .53 4.92 24.03 12.7
7.20 4.94 5.04 4.95 NHF NIB Hldgs ................... 4.96 -11 8168 4.96 4.97 20.00 f 1.47 .53 4.03 29.40 16.9 .77 .445 .485 .48 RXP RXP Services ............... .485 - 157 .465 .485 3.50 f 1.40 .01 7.22 4.90 9.9
7.34 4.91 5.28 5.02 NCK Nick Scali ................... 5.18 +10 954 5.18 5.19 40.00 f 1.26 1.00 7.72 50.60 10.2 .40 .135 .31 .305 SRH Saferoads .................. .305 -3 500 .31 .345 - - .13 - 1.95 15.6
2.665 1.50 1.705 1.647 NEC Nine Entertainment ........ 1.70 +3 44689 1.70 1.705 10.00 f 2.40 .23 5.88 24.00 7.1 .75 .375 .62 .61 SLM Salmat....................... .61 - 320 .61 .62 3.00 f 5.00 .37 4.92 15.00 4.1
3.90 1.75 2.94 2.85 NBL Noni B ....................... 2.92 -3 1607 2.73 2.92 13.00 f 1.64 .30 4.45 21.30 13.7 .625 .41 .46 .45 SO4 Salt Lake Potash ........... .45 -1 679 .44 .45 - - - - -6.47 -
.031 .004 .005 .005 NOR Norwood Systems ......... .005 - 21631 .005 .006 - - - - -.34 - .62 .325 - - SND Saunders Intl................ .375 - - .375 .395 2.00 f - .23 5.33 -3.03 -
.495 .17 - - NOV Novatti Grp.................. .20 - - .19 .20 - - .06 - -1.53 - 2.69 ▲ 2.155 2.69 2.61 SCP SCA Prop Grp............... 2.67 +4 71606 2.67 2.68 13.90 1.69 2.30 5.21 23.50 11.4
.053 .026 - - NHL Novita Health ............... .026 - - .026 .031 - - - - -1.35 - .026 ▲ .019 .026 .02 SVD Scandivanadium ........... .024 - 127525 .023 .024 - - .01 - -.13 -
1.80 .48 .51 .50 NOX Noxopharm ................. .50 -1 200 .48 .53 - - .08 - -17.39 - 4.535 3.70 4.03 3.99 SCG Scentre Grp ................. 4.00 -2 97611 4.00 4.01 21.95 3.66 4.41 5.49 80.36 5.0
2.17 1.16 1.93 1.795 NWH NRW Hldgs ................. 1.82 -8 18460 1.82 1.83 2.00 f 5.80 .57 1.10 11.60 15.7 17.40 9.80 14.94 14.70 SFC Schaffer Corp............... 14.71 +1 11 14.71 14.93 45.00 f 3.70 6.47 3.06 166.72 8.8
.236 .133 - - NSX NSX.......................... .225 - - .14 .20 - - .01 - -2.78 - .039 .01 .014 .014 SCL Schrole Grp ................. .014 -.1 5000 .014 .015 - - - - -3.09 -
9.445 5.31 5.69 5.57 NUF Nufarm ...................... 5.66 -13 20198 5.65 5.66 11.00 - .86 1.94 -5.02 - .013 .005 .008 .008 SDV Scidev ....................... .008 +.1 8595 .007 .008 - - - - .20 4.0
.137 .052 .088 .08 NUH Nuheara ..................... .08 +.2 60964 .08 .084 - - .01 - -.92 - 4.39 2.83 4.37 4.36 SCO Scott Pac Grp............... 4.37 - 3330 4.36 4.37 -f - 1.48 - 23.95 18.2
.029 .004 .01 .01 NVO Nvoi.......................... .01 - 1000 .008 .01 - - - - -.88 - .38 .14 .20 .20 SCT Scout Sec ................... .20 - 644 .185 .20 - - - - -4.83 -
2.80 1.685 2.42 2.42 NZK NZK Salmon ................ 2.42 -2 - 2.38 2.57 - - 1.12 - 11.01 22.0 .63 .42 .60 .585 SDI SDI........................... .60 - 17 .59 .60 2.50 f 1.90 .39 4.17 4.76 12.6
.85 .46 ▼ .48 .46 NZM NZME........................ .475 -2.5 307 .46 .48 7.44 1.03 -.21 15.66 7.67 6.2 .18 .044 .115 .105 SFG Seafarms Grp............... .11 - 7577 .11 .115 - - .01 - -1.42 -
.051 .018 .019 .019 OBJ OBJ.......................... .019 - 2317 .018 .019 - - - - -.09 - .095 .021 .05 .05 SFGO opt jul21 .................... .05 +.4 833 .05 .06 - - - - - -
3.76 2.50 2.50 2.50 OCL Objective.................... 2.50 -1 20 2.50 2.51 5.00 f 1.60 .15 2.00 8.00 31.3 4.50 3.69 4.27 4.25 SLK SEALINK Travel Grp........ 4.27 +2 113 4.25 4.27 14.50 f 1.33 1.01 3.40 19.30 22.1
.25 .12 .165 .16 OGA Ocean Grown Abalone..... .16 -.5 1824 .155 .16 - - .09 - -2.19 - .171 .049 .066 .06 SES Secos Grp................... .06 -.6 3574 .06 .066 - - .02 - -1.60 -
2.71 1.85 2.09 2.09 OCP Oceania Capital ............ 2.09 +2 1 2.09 2.25 3.00 f 2.52 1.47 1.44 7.56 27.6 .76 .20 .345 .335 SMX Security Matters............ .335 -1.5 620 .335 .34 - - - - - -
1.14 .865 - - OCA Oceania Healthcare ........ 1.12 - - 1.06 1.12 - - .78 - 11.72 9.6 22.94 17.36 18.32 17.97 SEK Seek ......................... 18.26 +10 9249 18.26 18.27 46.00 f .33 -2.61 2.52 15.20 120.1
2.47 1.28 1.795 1.70 OFX OFX Grp..................... 1.78 -1 5095 1.78 1.795 5.64 f 1.46 .25 3.17 8.23 21.6 7.49 4.21 5.58 5.45 SHV Select Harvests............. 5.56 +2 603 5.54 5.56 12.00 f 1.93 3.34 2.16 23.20 24.0
.115 .065 - - OLH Oldfields..................... .07 - - .037 - - - .05 - 1.53 4.6 .205 .075 - - SWF SelfWealth .................. .08 - - .075 .079 - - .03 - -4.70 -
.30 .097 .11 .105 OLI Oliver’s Real Food.......... .105 -.5 294 .105 .11 - - .07 - -.33 - .14 .09 .11 .105 SEN Senetas ..................... .11 +.5 1546 .105 .11 .04 4.50 .02 .36 .18 61.1
.255 .115 .185 .17 OSL Oncosil Medical ............ .17 -1 2785 .17 .18 - - .03 - -1.66 - .255 .09 .115 .115 SNS Sensen Nets ................ .115 -.5 100 .11 .115 - - .01 - -4.33 -
1.00 .80 - - 1AL Oneall Intl ................... .975 - - .90 .945 5.50 1.23 .19 5.64 6.79 14.4 .318 .095 .105 .105 SE1 Sensera ..................... .105 -.5 1495 .10 .11 - - - - -6.22 -
1.76 .755 .915 .79 OMN OneMarket.................. .825 -4 23106 .825 .83 - - 1.98 - -74.67 - .355 .26 .325 .32 SEQ Sequoia Fin Grp ............ .325 +.5 300 .275 .325 .50 f 5.60 .06 1.54 2.80 11.6
2.15 .75 .75 .75 ONE Oneview Healthcare ....... .75 -4.5 56 .70 .75 - - .43 - -56.48 - 3.20 2.50 2.85 2.83 SKO Serko ........................ 2.85 - 41 2.84 2.85 - - .23 - 1.15 247.8
.92 .505 .587 .575 OVH Onevue Hldgs .............. .575 -.5 2699 .57 .585 - - -.01 - 2.70 21.3 .018 .002 - - S3R Serpentine Tech ............ .003 - - .002 .003 - - - - -.18 -
5.48 3.88 ▼ 4.07 3.88 OML oOh! Media ................. 3.95 -14 23200 3.94 3.95 14.00 f 1.54 -.02 3.54 21.53 18.3 .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.165 .014 .015 .015 OOK Ookami...................... .015 - 1772 .014 .015 - - - - -.41 - .007 .001 - - S3ROB opt apr21................... .001 - - .002 .003 - - - - - -
.14 .026 .035 .032 OPN OpenDNA ................... .035 +.3 5502 .035 .036 - - - - -3.78 - 6.04 3.00 3.105 3.02 SRV Servcorp .................... 3.03 -9 3565 3.03 3.08 26.00 p .38 2.43 8.58 10.00 30.3
.80 .415 .61 .595 OPT Opthea ...................... .60 +2 121 .59 .60 - - .19 - -8.38 - 1.83 1.115 1.69 1.65 SSM Service Stream ............. 1.685 - 3692 1.67 1.685 7.50 f 1.51 .16 4.45 11.29 14.9
.11 .044 .063 .058 OIL Optiscan Imaging .......... .058 -.1 3481 .058 .068 - - .01 - -.49 - .021 .01 - - SVT ServTech Global............ .01 - - .01 .011 - - -.01 - -3.90 -
.605 .325 .50 .50 OEC Orbital Corp................. .50 +3 1306 .50 .51 - - .28 - 2.88 17.4 23.875 13.30 15.47 15.28 SVW Seven Grp................... 15.36 -35 8028 15.36 15.37 42.00 f 3.21 - 2.73 135.02 11.4
.45 .15 .21 .20 ODA Orcoda ...................... .21 - 450 .20 .21 - - .01 - -11.25 - 1.11 .47 .69 .667 SWM Seven West Media ......... .675 -2.5 45281 .675 .68 2.00 f 4.45 - 2.96 8.90 7.6
20.36 16.02 17.53 17.26 ORI Orica......................... 17.48 -2 9521 17.48 17.49 51.50 - 3.18 2.95 -12.70 - 4.51 2.92 2.97 2.93 SGF SG Fleet Grp ................ 2.95 -11 443 2.94 2.95 18.73 f 1.41 -.66 6.35 26.38 11.2
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - 1.105 1.20 - - .08 - -20.48 - .008 .003 - - SRO ShareRoot .................. .003 - - .003 .004 - - - - -.33 -
3.72 2.94 3.17 3.095 ORA Orora ........................ 3.14 -1 41113 3.14 3.15 12.50 p 1.42 .94 3.98 17.70 17.7 .58 .385 .395 .385 SSG Shaver Shop Grp ........... .385 -1 590 .385 .39 4.20 f 1.26 .13 10.91 5.30 7.3
.41 .21 .21 .21 OCC Orthocell .................... .21 - 240 .21 .22 - - - - -5.45 - .40 .33 .365 .345 SBW Shekel Brainweigh ......... .36 - 4510 .345 .36 - - - - - -
.428 .13 ▼ .14 .13 OSP Osprey Med................. .13 -.5 1953 .13 .145 - - - - -6.68 - 1.09 .60 .71 .705 SHJ Shine ........................ .705 -1.5 109 .705 .715 3.25 p 3.40 .98 4.61 11.04 6.4
.08 .026 - - OLV OtherLevels................. .028 - - .028 .03 - - -.02 - -.77 - 1.75 .50 .64 .64 SHM Shriro Hldgs................. .64 +.5 69 .63 .64 11.00 f 1.40 .51 17.19 15.40 4.2
.74 .225 - - OVN Oventus Medical ........... .33 - - .29 .33 - - .11 - -5.92 - .124 .048 .08 .08 SDX Sienna Cancer.............. .08 - 131 .079 .08 - - - - -1.22 -
5.64 2.67 5.03 4.95 OTW Over The Wire............... 4.95 -2 348 4.91 5.04 2.50 f 5.05 .27 .51 12.63 39.2 7.20 5.40 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
1.46 .67 .69 .68 P2P P2P Transport ............. .69 -4.5 56 .68 .73 - - .23 - -64.40 - 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.605 .497 .58 .565 PEA Pacific Energy .............. .57 -1 843 .565 .57 2.50 f .72 .30 4.39 1.80 31.7 1.025 .44 .515 .49 SIG Sigma Health ............... .495 -2 25904 .49 .495 4.00 f 1.05 .35 8.08 4.20 11.8
7.90 5.61 5.96 5.78 PAC Pacific Current.............. 5.87 +6 662 5.82 5.87 22.00 f 8.84 5.20 3.75 194.41 3.0 .62 .175 .19 .18 SLX Silex Systems............... .18 -.5 298 .18 .19 - - .28 - -2.70 -
1.91 1.20 1.325 1.31 PSQ Pacific Smiles............... 1.31 -1 35 1.31 1.325 6.10 f .70 .20 4.66 4.30 30.5 8.30 1.46 ▼ 1.545 1.46 SIV Silver Chef .................. 1.52 -5.5 599 1.515 1.525 35.10 f - 2.56 23.09 -122.40 -
.425 .25 - - PNW Pacific Star Net ............. .30 - - .30 .325 -f - .05 - -2.90 - .124 .02 .02 .02 SVH Silver Heritage Grp ......... .02 -.1 1500 .013 .02 - - .05 - -5.07 -
5.95 3.05 3.43 3.25 PGH Pact Grp Hldgs ............. 3.40 +10 9755 3.40 3.41 23.00 p 1.02 - 6.76 23.40 14.5 .056 .011 - - SVA Simavita..................... .029 - - .025 .033 - - .01 - -1.59 -
.085 .041 .045 .044 PCK PainChek.................... .044 -.1 1720 .043 .046 - - - - -.60 - .275 .08 - - SIS Simble Solutions ........... .089 - - .081 .09 - - - - -6.06 -
.028 .006 .009 .009 PPY Papyrus Aust ............... .009 +.1 3000 .007 .009 - - - - -.06 - .445 .27 .33 .33 SIO Simonds Grp................ .33 - 35 .32 .335 -f - -.03 - 2.62 12.6
1.20 ▲ .24 1.20 1.005 PAR Paradigm Bio ............... 1.15 +20 8520 1.14 1.15 - - .03 - -5.46 - .018 .003 - - STC Sinetech..................... .003 - - .003 .004 - - .01 - -.07 -
.89 .665 ▼ .695 .665 PGC Paragon Care ............... .665 -1.5 4359 .665 .67 3.10 f 1.74 -.07 4.66 5.40 12.3 .044 .017 .033 .033 SIT Site Grp Int .................. .033 - 146 .026 .033 - - - - -.92 -
.23 .105 - - PRZ ParaZero .................... .15 - - .15 .155 - - - - - - .158 .021 - - SKN Skin Elements .............. .035 - - .025 .031 - - - - -3.17 -
.28 .13 - - PKD Parkd ........................ .17 - - .17 .175 - - .05 - -3.82 - .21 .045 .068 .062 SAS Sky & Space Glb............ .062 -.7 70389 .062 .063 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - 2.68 1.84 2.30 2.21 SKT Sky Network TV ............ 2.30 +7 501 2.26 2.30 13.82 - .23 6.01 -56.79 -
.013 .005 .008 .008 PWN Parkway Minls .............. .008 +.1 8128 .007 .009 - - - - -.81 - 3.97 3.34 3.39 3.36 SKC SkyCity Entertain........... 3.36 -4 3098 3.36 3.37 18.47 1.26 .44 5.50 23.20 14.5
.003 .001 - - PWNCA ctg .......................... .001 - - .001 .002 - - - - - - .23 .072 .155 .145 SKF Skyfii......................... .145 -1.5 2383 .145 .15 - - .01 - -.72 -
.003 .002 - - PWNOA opt nov18 .................. .002 - - - - - - - - - - 5.40 1.81 2.50 2.48 SGH Slater & Gordon ............ 2.48 -2 21 2.48 2.58 -p - .90 - 300.39 .8
.076 .014 .027 .025 PAB Patrys........................ .026 +.1 2888 .025 .027 - - .01 - -.27 - .05 .021 .023 .023 SM8 Smart Marine Systems .... .023 - 250 .021 .027 - - .77 - -2.91 -
.95 .58 .66 .66 PYG PayGroup ................... .66 - 14 .61 .70 - - - - - - .555 .14 .15 .145 SPZ Smart Parking .............. .145 -.5 15 .14 .15 - - .06 - .46 31.5
.335 .059 .17 .165 PG1 Pearl Global................. .17 - 287 .165 .20 - - .05 - .79 21.5 13.35 9.43 9.64 9.46 SIQ Smartgrp .................... 9.52 -17 3676 9.52 9.53 39.00 f 1.12 -.31 4.10 43.67 21.8
.085 .02 - - PG1OB opt jan21 ................... .035 - - .035 .072 - - - - - - .24 .135 .17 .17 SMP Smartpay.................... .17 - 53 .17 .175 - - - - 1.38 12.3
1.50 1.00 1.08 1.05 PPC Peet.......................... 1.07 -1 90 1.05 1.07 5.00 f 2.00 1.18 4.67 10.02 10.7 1.16 .385 ▼ .40 .385 SIL Smiles Inclusive ............ .40 - 1235 .385 .45 - - - - - -
11.80 7.41 8.29 8.08 PDL Pendal Grp.................. 8.09 -21 9874 8.09 8.10 52.00 p 1.31 1.24 6.43 68.30 11.8 3.928 1.455 1.60 1.54 SOM SomnoMed ................. 1.60 +10 42 1.60 1.70 - - .37 - -15.50 -
3.95 2.46 2.50 2.50 PCG Pengana Capital............ 2.50 -7 50 2.35 2.45 13.00 f .68 .32 5.20 8.88 28.2 27.00 21.30 23.17 22.60 SHL Sonic Healthcare ........... 23.03 +12 14478 23.03 23.04 81.00 p 1.39 3.39 3.52 112.60 20.5
.525 .27 .30 .29 PTL Pental........................ .30 -.5 801 .30 .305 1.50 f - .32 5.00 -20.43 - 2.75 2.125 2.38 2.36 SKI Spark Infrastructure........ 2.36 - 31701 2.36 2.37 15.62 .37 1.87 6.62 5.82 40.5
2.28 1.28 1.93 1.91 PPE People Infrastruct .......... 1.93 +2 80 1.93 1.99 -f - .15 - 10.81 17.9 3.96 3.10 3.84 3.78 SPK Spark New Zealand ........ 3.83 -1 6908 3.82 3.83 19.47 .99 .17 5.08 19.26 19.9
.035 .011 .017 .016 PIL Peppermint Inv ............. .016 - 1076 .016 .018 - - - - -.19 - 1.455 .10 1.23 1.21 SFH Specialty Fashion .......... 1.22 +1.5 283 1.21 1.225 -f - .14 - -4.84 -
55.10 32.94 35.25 34.53 PPT Perpetual.................... 35.03 -6 1470 35.02 35.03 275.00 f 1.11 6.68 7.85 305.00 11.5 .50 .18 .185 .185 SP3 Spectur...................... .185 - 200 .185 .20 - - .08 - -7.61 -
.045 .012 - - PTR Petratherm.................. .031 - - .03 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .065 - - - - - - -
.076 .033 .04 .039 PAA PharmAust .................. .04 - 1695 .039 .04 - - .02 - -1.72 - 6.83 3.10 3.29 3.19 SDA SpeedCast Intl.............. 3.23 -6 12924 3.22 3.24 7.20 f .89 -1.83 2.23 6.40 50.5
.37 .25 .275 .255 PXS Pharmaxis................... .275 +1.5 1292 .27 .275 - - .03 - 2.00 13.8 .061 .03 .054 .054 SRS Spicers ...................... .054 -.1 1570 .054 .055 - - .05 - .17 31.8
14.10 11.09 13.83 13.75 PHI Phileo Aust.................. 13.83 +3 47 13.85 14.00 5.00 f 58.80 7.18 .36 294.00 4.7 .28 .14 - - ST1 Spirit Telecom .............. .175 - - .17 .175 - - .03 - .26 67.3
.48 .20 .39 .32 PET Phoslock Env Tec .......... .355 -3 15334 .345 .35 - - .03 - - - .095 .012 - - ST1O opt jul19 .................... .025 - - .02 .035 - - - - - -
.033 .002 .004 .003 POH Phosphagenics............. .003 - 99375 .003 .004 - - - - -.45 - .09 .036 .09 .089 SFI Spookfish ................... .09 +.1 28585 .089 .09 - - - - -.84 -
.049 .02 - - PYC Phylogica ................... .03 - - .028 .03 - - - - -.35 - .23 .065 .125 .125 SHO SportsHero ................. .125 -.5 205 .125 .13 - - .09 - -3.37 -
.48 .255 - - PIN PINCHme.com ............. .26 - - .215 .27 - - - - - - 1.75 1.045 1.735 1.70 SPO Spotless Grp Hld ........... 1.73 +1.5 677 1.71 1.73 - - -.40 - -.20 -
8.60 3.65 5.12 4.86 PNI Pinnacle Invest ............. 5.05 -14 4451 5.05 5.06 11.60 f 1.25 .60 2.30 14.50 34.8 .125 .03 - - SFL Spring FG ................... .041 - - .041 .054 -f - .02 - -3.13 -
3.78 2.50 3.07 2.60 PNC Pioneer Credit .............. 3.07 +38 4784 2.92 3.07 14.33 f 2.02 1.64 4.67 28.88 10.6 2.03 .55 .62 .60 S66 Star Combo................. .60 -2 20 .595 .675 - - - - - -
3.45 1.435 1.72 1.67 PVS Pivotal Systems ............ 1.70 +2 481 1.68 1.79 - - - - - - 1.67 1.055 1.53 1.465 SPL Starpharma ................. 1.51 +5 2598 1.51 1.52 - - .14 - -2.78 -
8.72 4.69 5.19 5.025 PTM Platinum Asset ............. 5.16 +1 6603 5.15 5.16 32.00 f 1.01 .70 6.20 32.36 15.9 3.14 2.33 2.735 2.68 SDF Steadfast Grp............... 2.69 -4 16800 2.69 2.70 7.50 f 1.32 .15 2.79 9.87 27.3
.52 .155 .185 .18 PMP PMP ......................... .18 -.5 55 .18 .185 - - .34 - -8.60 - .195 .13 - - SGI Stealth Global .............. .165 - - .16 .165 - - - - - -
.16 .024 .048 .045 3DP Pointerra .................... .045 -.3 20817 .045 .046 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 17.90 29.57 .59 10.53 1.58 17.45 107.2
.625 .38 .55 .535 PNV Polynovo .................... .545 - 9329 .535 .545 - - .04 - -.95 - .06 .02 .023 .022 SCU Stemcell United ............ .022 - 10486 .022 .024 - - - - -.77 -
.325 .115 - - PVL Powerhouse Ven ........... .15 - - .145 .15 - - .29 - -33.02 - .10 .001 - - SBI Sterling Plantations ........ .013 - - .002 .088 - - -.01 - 3.14 .4
.55 .20 .51 .50 PPK PPK Grp..................... .50 -1 613 .485 .51 -f - .22 - -2.30 - .82 .615 ▼ .64 .615 SXE Sthn X Elect Engnr ......... .63 -2 891 .63 .635 3.00 f 1.35 .29 4.76 4.05 15.6
1.185 .545 .735 .70 PPS Praemium ................... .705 -2.5 10900 .70 .71 - - .04 - .35 201.4 1.425 1.015 1.055 1.015 SXL Sthn Cross Media .......... 1.05 - 26539 1.045 1.05 7.75 f .02 - 7.38 .19 552.6
.078 .039 .041 .041 PBT Prana Biotech .............. .041 +.2 500 .039 .041 - - - - -1.55 - 4.79 3.52 3.76 3.68 SGP Stockland ................... 3.76 +6 114897 3.75 3.76 26.50 1.60 4.18 7.05 42.30 8.9
20.16 13.27 16.57 16.13 PMV Premier Invest .............. 16.37 -1 2731 16.37 16.38 62.00 f .85 3.28 3.79 52.97 30.9 .035 .022 - - SRY Story-I ....................... .03 - - .028 .03 - - .05 - .75 4.0
.18 .054 .079 .075 PTX Prescient Therapeut ....... .075 -.3 700 .075 .08 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
3.956 2.32 2.60 2.50 PRY Primary Health Care........ 2.54 +2 19185 2.53 2.54 10.60 f .16 -1.41 4.17 1.70 149.4 1.91 1.50 - - STG Straker Translations........ 1.50 - - 1.41 1.48 - - - - - -
.18 .089 - - PFG Prime Financial ............. .10 - - .096 .10 .90 f - -.02 9.00 -.67 - .094 .029 .057 .055 SOR Strategic Elements......... .055 -.1 1190 .051 .055 - - - - -.42 -
.335 .195 .225 .215 PRT Prime Media Grp ........... .22 -.5 1942 .22 .225 1.70 f - .08 7.73 -3.40 - .078 .015 .017 .017 SGO Stream Grp.................. .017 - 2000 .017 .029 -f - .02 - -.06 -
.475 .33 - - PGX Primero Grp................. .35 - - .345 .365 - - - - - - 1.545 .86 .915 .88 SMN Structural Monitor.......... .885 -1.5 920 .885 .96 - - .08 - -3.55 -
12.63 6.85 9.40 9.16 PME Pro Medicus ................ 9.24 -11 667 9.24 9.31 6.00 f 2.07 .30 .65 12.40 74.5 .017 .004 .006 .006 SUD SUDA Pharma .............. .006 -.1 74368 .006 .007 - - - - -.45 -
1.80 .68 1.515 1.49 PBP Probiotec.................... 1.515 -.5 1523 1.49 1.52 2.75 f 2.08 - 1.82 5.72 26.5 .005 .001 .002 .002 SUDOC opt jul20 .................... .002 - 255000 .002 .003 - - - - - -
.475 .18 ▼ .20 .18 PPG Pro-Pac Packaging ........ .20 -2 23165 .19 .20 2.00 f - .04 10.00 -1.15 - 7.31 4.60 6.50 6.50 SNZ Summerset Grp ............ 6.50 +40 3 6.02 6.30 10.28 8.54 3.47 1.58 87.75 7.4
3.68 2.56 2.64 2.615 PFP Propel Funeral .............. 2.63 -1 330 2.61 2.63 -f - .94 - -19.71 - .02 .008 .019 .019 SBB Sunbridge Grp.............. .019 - 4288 .018 .019 - - .13 - .37 5.1
.004 .001 .001 .001 PCH Property Connect .......... .001 - 18287 .001 .002 - - - - -.18 - 15.96 12.61 13.465 13.31 SUN Suncorp Grp ................ 13.40 -9 29229 13.40 13.41 73.00 f 1.13 6.39 5.45 82.17 16.3
1.19 .905 1.19 1.18 PLG Propertylink Grp............ 1.18 - 15711 1.18 1.185 7.30 2.82 1.04 6.19 20.61 5.7 1.875 1.395 1.41 1.405 SDG Sunland Grp ................ 1.41 +1 209 1.41 1.435 11.00 f 1.88 2.50 7.80 20.70 6.8
.725 .255 .37 .33 PRO Prophecy Int’l............... .37 +1.5 36 .33 .37 - - - - -1.14 - 10.44 6.42 7.55 7.21 SUL Super Retail Grp............ 7.52 +33 16717 7.51 7.52 49.00 f 1.33 -.08 6.52 65.00 11.6
.05 .02 .022 .022 POW Protean Energy ............. .022 - 1372 .022 .024 - - .01 - -1.42 - 2.60 1.65 1.745 1.68 SLC Superloop................... 1.73 +4 2875 1.695 1.735 .50 f 6.38 .48 .29 3.19 54.2
.49 ▲ .175 .49 .425 PIQ Proteomics Int Lab ......... .46 +5 16417 .445 .46 - - .08 - -2.37 - 5.20 3.12 4.17 4.17 SNL Supply Net .................. 4.17 - 7 4.14 4.17 13.50 f 1.49 .85 3.24 20.06 20.8
.285 .12 .135 .135 PSZ PS&C ........................ .135 - 58 .12 .14 -f - -.09 - -4.51 - .535 .21 .27 .25 SW1 Swift Nets Grp .............. .25 -3 746 .25 .265 - - -.05 - -6.90 -
3.25 2.46 2.62 2.57 PSI PSC Insurance.............. 2.62 +1 60 2.60 2.62 7.20 f 1.61 .20 2.75 11.60 22.6 7.62 6.24 6.70 6.64 SYD Sydney Airport.............. 6.67 -3 38548 6.66 6.67 36.50 .43 3.12 5.47 15.84 42.1
.785 .50 .60 .58 PTB PTB Grp ..................... .58 -3.5 870 .575 .58 5.00 f 1.03 .64 8.62 5.17 11.2 .052 .027 - - SOP Synertec .................... .05 - - .046 .049 - - - - -4.10 -
.225 .07 - - PPL Pureprofile .................. .10 - - .076 .10 - - -.09 - -10.37 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
3.75 .001 3.30 3.00 PO3 Purifloh ...................... 3.30 +34 203 3.25 3.30 - - -.02 - -2.69 - 12.28 5.81 8.20 8.08 SM1 Synlait Milk.................. 8.12 -6 342 8.12 8.13 - - - - 38.22 21.2
4.30 2.64 2.90 2.80 PPH Pushpay Hldgs ............. 2.80 -5 235 2.75 2.80 - - .06 - -7.20 - .028 .008 .011 .009 SYT Syntonic..................... .009 -.2 26174 .009 .01 - - - - -.22 -
4.04 2.18 3.47 3.26 PWH PWR Hldgs.................. 3.35 -5 731 3.35 3.39 7.30 f 1.51 .32 2.18 11.00 30.5 5.735 4.165 4.46 4.37 TAH Tabcorp Hldgs ............. 4.44 +3 42494 4.43 4.44 21.00 f .09 -2.12 4.73 1.90 233.7
1.375 .66 - - PLX Pyrolyx Ag................... .82 - - .77 .82 - - .09 - -80.88 - .11 .05 - - TAG Tag Pacific .................. .069 - - - - - - .04 - -2.40 -
.04 .002 - - QTG Q Tech Grp ................. .02 - - .004 .03 - - -.02 - -5.47 - 4.30 3.54 3.68 3.68 TWD Tamawood .................. 3.68 - 5 3.68 3.80 27.00 f 1.26 .51 7.34 33.99 10.8
6.92 4.77 5.96 5.73 QAN Qantas Airways............. 5.89 +16 62021 5.88 5.89 17.00 f 3.29 2.23 2.89 56.00 10.5 .019 .006 .012 .01 TBL Tambla....................... .012 - 11500 .011 .012 - - - - -.29 -
1.60 1.035 - - QIP Qantm Intellectual.......... 1.31 - - 1.11 1.27 -f - .03 - 7.16 18.3 .195 .115 .145 .145 TFL Tasfoods .................... .145 -.5 63 .14 .15 - - .12 - -3.65 -
11.80 9.28 11.35 11.17 QBE QBE Insurance Grp ........ 11.24 -11 34098 11.24 11.25 26.00 p - 5.82 2.31 -114.14 - 4.67 3.44 4.19 4.10 TGR Tassal Grp................... 4.15 +4 3200 4.15 4.16 16.00 f 2.07 2.75 3.86 33.13 12.5
1.18 .905 .97 .945 QMS QMS Media ................. .97 +2 144 .93 .97 2.20 f 2.55 -.05 2.27 5.60 17.3 .086 .046 - - TDL TBG Diagnostics ........... .046 - - .042 .05 - - .06 - -3.65 -
.057 .007 .009 .009 QFY Quantify Tech ............... .009 - 1405 .008 .009 - - - - -1.24 - .212 .033 .08 .075 TMP Tech Mpire .................. .08 +.7 4344 .076 .082 - - .04 - -9.35 -
.03 .01 - - QTM Quantum Energy ........... .024 - - .024 .026 - - .01 - .30 8.0 .03 .02 ▼ .02 .02 TMPO opt oct21 ................... .02 -.3 158 .02 .03 - - - - - -
2.89 2.15 2.67 2.61 QUB Qube Hldgs ................. 2.64 -2 31883 2.63 2.65 5.50 f 2.27 1.19 2.08 12.50 21.1 .045 .034 - - TCN Techniche ................... .038 - - .038 .042 .35 - .01 9.21 -.77 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 - - - - - -3.00 - 5.96 4.11 5.68 5.46 TNE Technology One ............ 5.61 +13 18526 5.59 5.61 9.02 p 1.79 .43 1.61 16.14 34.8
.034 .013 - - QSS Questus ..................... .026 - - .005 .022 - - -.01 - -1.81 - 1.03 .46 .735 .675 TLX Telix Pharmaceutical....... .675 -2.5 1105 .675 .70 - - .22 - -2.62 -
.102 .071 ▼ .072 .071 QHL Quickstep ................... .071 -.3 1709 .071 .074 - - .01 - -.51 - 3.785 2.60 2.92 2.84 TLS Telstra Corp ................. 2.87 -5 568107 2.86 2.87 15.00 f 2.00 .49 5.23 30.00 9.6
.025 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - 1.35 .355 1.15 1.12 TPW Temple & Webster .......... 1.145 -2 443 1.12 1.15 - - .03 - -.02 -
.52 .089 .135 .13 RAC Race Oncology ............. .13 - 2423 .125 .135 - - .05 - -9.40 - .26 .135 - - TPP Tempo Aust ................. .165 - - .165 .17 - - .12 - -.77 -
1.79 .50 .595 .55 RZI Raiz Invest .................. .55 -.5 45 .55 .585 - - - - - - .14 .051 .052 .052 TNT Tesserent.................... .052 - 125 .052 .053 - - .01 - -2.62 -
71.15 51.89 55.63 54.465 RHC Ramsay Health Care ....... 54.82 -81 3123 54.77 54.82 144.00 f 1.30 1.08 2.63 186.70 29.4 1.12 .43 .535 .505 THC THC Global Grp ............ .505 -1.5 658 .505 .52 - - .21 - -5.00 -
.205 .027 ▼ .031 .027 RAN Range Intl ................... .029 -.3 3635 .028 .029 - - .11 - -19.16 - .65 .155 - - THCO opt dec19 .................. .20 - - .165 .20 - - - - - -
.08 .07 - - RPG Raptis Grp .................. .07 - - - - - - .01 - .35 20.0 13.78 6.82 9.75 9.53 A2M The A2 Milk Company ..... 9.58 -18 21976 9.58 9.59 - - .67 - 24.76 38.7
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .026 .007 - - AU1 THE Agency Grp Aus ...... .009 - - .009 .012 - - -.01 - -.60 -
94.12 69.32 75.86 74.94 REA REA Grp..................... 75.05 -78 1573 75.03 75.05 109.00 f 1.76 -.01 1.45 191.90 39.1 .004 .001 - - AU1O opt apr19................... .001 - - - .001 - - - - - -
.62 .225 - - RCL ReadCloud.................. .34 - - .32 .34 - - - - - - .422 .055 .058 .057 TBH The Betmakers ............. .057 - 1680 .057 .058 - - .06 - -3.68 -
.29 .053 .07 .07 RCLO opt nov20 .................. .07 +.9 75 .061 .07 - - - - - - 9.30 5.91 7.96 7.30 CGL The Citadel Grp............. 7.60 -45 3249 7.58 7.61 13.80 f 2.67 .27 1.82 36.84 20.6
.052 .008 .015 .015 REV Real Estate Investar........ .015 -.1 1000 .015 .018 - - - - -2.38 - .355 .145 - - DXN The Data Exchange ........ .165 - - .16 .165 - - - - - -
.22 .135 - - RCE Recce Pharmaceutical..... .18 - - .175 .18 - - .01 - -1.89 - .19 .038 .17 .155 FOD The Food Revolution....... .165 +.5 30136 .16 .165 - - .03 - .61 27.0
1.59 .68 .712 .71 RKN Reckon ...................... .71 - 87 .71 .715 3.00 f 2.17 -.40 4.23 6.50 10.9 .48 .23 - - PGR The PAS Group ............. .245 - - .245 .27 3.00 f - .28 12.24 -2.14 -
.047 .017 .036 .033 RFT Rectifier Technolog ........ .034 - 12030 .034 .036 - - - - .05 68.0 8.36 2.00 2.79 2.76 TRS The Reject Shop............ 2.78 -1 2377 2.76 2.78 35.00 f 1.64 5.23 12.59 57.40 4.8
2.054 .993 1.26 1.225 RBL Redbubble .................. 1.225 -2.5 854 1.22 1.25 - - .01 - -5.00 - 6.395 4.255 4.39 4.33 SGR The Star Entertain .......... 4.38 -1 18990 4.37 4.38 20.50 f .85 2.10 4.68 17.50 25.0
.63 .33 - - RDF Redflex ...................... .425 - - .425 .43 -p - .39 - -9.18 - .20 .077 - - GO2 The Go2 People ............ .105 - - .105 .125 - - .04 - -1.40 -
.205 .066 .087 .081 RFX Redflow ..................... .084 +.5 15474 .084 .087 - - .03 - -2.24 - 2.40 1.10 1.535 1.48 TNK Think Childcare............. 1.48 -6 341 1.48 1.605 6.00 f 1.54 -.26 4.05 9.21 16.1
3.97 1.875 - - RDH RedHill Education .......... 2.50 - - 2.46 2.50 4.00 f 2.88 .34 1.60 11.53 21.7 .92 .50 .52 .50 TGA Thorn Grp ................... .505 -2.5 1730 .50 .505 1.00 f - 1.24 1.98 -2.28 -
12.95 9.109 10.06 9.90 REH Reece........................ 9.97 -3 998 9.96 9.97 20.25 f 2.22 2.88 2.03 45.00 22.2 .23 .15 - - TPS Threat Protect Au........... .165 - - .14 .17 - - -.22 - -2.91 -
3.42 2.80 3.31 3.31 RCT Reef Casino Tr .............. 3.31 +1 4 3.17 3.31 25.21 .99 1.99 7.62 25.01 13.2 .012 .002 - - THD Thred ........................ .003 - - .002 .003 - - - - -.26 -
.053 .007 .008 .008 RFN Reffind....................... .008 - 2354 .007 .008 - - .01 - -.28 - 1.20 .56 - - TIA Tian An Aust ................ .665 - - .605 .705 - - 1.40 - -1.83 -
.099 .039 .053 .051 RGP Refresh Grp ................. .053 +.1 18115 .052 .053 -f - .03 - -.80 - .027 .002 - - TKF Tikforce...................... .002 - - .001 .003 - - -.01 - -2.01 -
.27 .10 .195 .185 RGS Regeneus ................... .185 -.5 2195 .185 .21 - - .01 - -2.50 - 2.28 1.69 - - TLT Tilt Renewables ............ 2.28 - - 2.00 2.30 - - - - 2.64 86.4
1.74 1.30 1.485 1.475 REX Regional Express........... 1.48 +.5 305 1.48 1.50 12.00 f 1.31 1.80 8.11 15.70 9.4 .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
4.20 2.31 2.52 2.44 REG Regis Healthcare ........... 2.45 -4 934 2.45 2.47 17.93 f 1.00 -.99 7.32 17.93 13.7 .81 .21 .28 .28 TNY Tinybeans Grp.............. .28 -4 20 .28 .35 - - .11 - -17.66 -
.109 .016 - - RD1 Registry Direct.............. .03 - - .03 .125 - - .01 - -2.66 - 3.12 .69 1.935 1.885 TTT Titomic ...................... 1.935 -2.5 102 1.90 1.96 - - .12 - -3.55 -
.011 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .02 .008 - - TOM Tomizone.................... .01 - - .01 .011 - - -.03 - -2.09 -
6.38 3.608 4.47 4.35 RWC Reliance Worldwide........ 4.45 -2 31304 4.44 4.45 6.50 f 1.89 .13 1.46 12.30 36.2 .15 .046 - - TFG Total Face Grp .............. .05 - - .05 .054 - - -.01 - -9.00 -
.097 .044 - - RNT Rent.com.au................ .051 - - .05 .06 - - .01 - -1.38 - .79 .555 .70 .70 TWR Tower ........................ .70 - 35 .66 .70 - - .55 - -3.93 -
.019 .007 .013 .011 RNE Renu Energy ................ .011 -.1 21852 .011 .013 - - .01 - -.65 - 1.34 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.28 .068 .11 .10 RAP Resapp Health.............. .105 - 7121 .10 .105 - - .01 - -.99 - 9.65 5.03 7.67 7.50 TPM TPG Telecom ............... 7.56 +1 11842 7.56 7.57 4.00 f 10.70 -1.21 .53 42.80 17.7
16.04 10.78 14.36 14.28 RMD ResMed Inc ................. 14.31 +13 12106 14.31 14.32 13.53 2.21 - .95 29.91 47.8 2.52 1.23 1.25 1.24 TPE TPI Enterprises ............. 1.24 -1 150 1.21 1.265 - - .41 - -13.79 -
.054 .019 - - RHT Resonance Health ......... .027 - - .026 .027 - - - - .06 45.0 5.70 3.92 5.63 5.605 TME Trade Me Grp ............... 5.62 - 7264 5.62 5.64 18.06 1.24 -.17 3.21 22.32 25.2
.165 .034 .094 .088 RSH Respiri....................... .091 -.4 4557 .091 .095 - - - - -.73 - .042 .029 .032 .032 TTI Traffic Tech.................. .032 - 165 .031 .032 -f - - - 1.88 1.7
8.05 6.61 7.33 7.33 RBD Restaurant Brands NZ ..... 7.33 +7 - 7.33 9.00 - - - - - - .015 .005 .007 .007 TSN Transaction Solutions...... .007 +.1 9001 .006 .007 - - .01 - -.03 -
4.64 .355 .40 .395 RFG Retail Food Grp............. .395 - 678 .395 .40 15.00 f - -1.13 37.97 -169.50 - .053 .015 .016 .016 TTL Transcendence ............. .016 - 250 .016 .017 - - .01 - -.48 -
.535 .30 - - RTE Retech Tech................. .39 - - .38 .415 - - .17 - 4.16 9.4 .022 .003 - - TTLO opt aug19 .................. .005 - - .003 .005 - - - - - -
.68 .18 - - RVA REVA Medical .............. .20 - - .195 .22 - - -.22 - 81.89 .2 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.038 .021 - - REF Reverse Corp ............... .031 - - .032 .034 1.00 f - .07 32.26 -.48 - 12.905 10.62 11.53 11.40 TCL Transurban Grp............. 11.50 +9 71276 11.50 11.51 56.00 p .41 2.83 4.87 22.70 50.7
.35 .125 - - RWD Reward Min ................. .13 - - .12 .135 - - - - -.45 - 20.20 13.38 14.50 14.07 TWE Treasury Wine............... 14.17 -53 27319 14.15 14.19 32.00 f 1.55 3.29 2.26 49.70 28.5
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - 1.39 .95 - - TGO Trimantium Growthops .... .95 - - .90 .95 - - - - - -
.04 .003 - - RXH Rewardle Hldgs ............ .004 - - .003 .005 - - - - -.83 - .34 .14 .225 .225 TAU Trustees Aust ............... .225 -.5 23 .185 .225 - - -.04 - -2.09 -
.41 .091 .20 .20 RNO Rhinomed................... .20 - 50 .20 .21 - - .01 - -3.74 - .026 .015 .021 .021 TTA TTA Hldgs ................... .021 +.1 - .02 .029 -f - .07 - -.07 -
1.445 .72 1.25 1.23 RHP Rhipe ........................ 1.25 +2 10150 1.235 1.25 1.50 f 1.51 .15 1.20 2.26 55.3 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
.365 .127 .18 .16 RHY Rhythm Biosciences ....... .16 +1 9433 .16 .165 - - .08 - -2.25 - .02 .004 .005 .004 TV2 tv2u International........... .005 - 21253 .004 .005 - - - - -.25 -
1.57 1.245 1.54 1.47 RIC Ridley........................ 1.50 -3.5 1996 1.475 1.51 4.25 f 1.34 .59 2.83 5.70 26.3 .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
.62 .265 - - RCW RightCrowd ................. .325 - - .29 .31 - - .06 - -4.28 - .30 .125 - - TZL TZ ............................ .20 - - .13 .21 - - .01 - -18.45 -
.30 .185 .22 .215 RMY RMA Global ................. .22 - 1812 .22 .225 - - - - - - .217 .153 - - UCW UCW......................... .155 - - .155 .18 - - .11 - .03 516.7
.016 .004 - - RNY RNY Prop Tr................. .005 - - .006 .015 - - - - -3.49 - .078 .04 - - UUL Ultima United ............... .078 - - .015 .08 - - .08 - -1.64 -
.059 .012 .014 .014 RBO ROBO 3D ................... .014 - 6462 .013 .015 - - - - -4.52 - .043 .01 ▼ .011 .01 UTR Ultracharge ................. .01 -.3 45564 .01 .011 - - - - -.61 -
.67 .18 ▼ .19 .18 ROO Roots Sustainable.......... .18 -1.5 103 .18 .20 - - .05 - -3.11 - 15.17 11.99 12.41 12.27 URW Unibail Rodamco Wfld..... 12.33 +3 11365 12.32 12.34 - - - - 47.66 25.9
.705 .29 .43 .43 RGI Roto-Gro Intl................ .43 -.5 208 .425 .44 - - .03 - -3.82 - .076 .012 .015 .015 UNL United Nets ................. .015 +.1 66 .015 .025 - - .01 - -15.31 -
.79 .535 .595 .595 RUL RPMGlobal Hldgs .......... .595 -.5 20 .59 .61 - - .13 - .11 540.9 .715 .615 .68 .675 UOS Utd Overseas Aust ......... .675 -.5 91 .675 .68 3.00 2.61 .97 4.44 7.84 8.6
Tables 5
.345 .20 .23 .23 UBI Universal Biosensors ...... .23 -1 20 .23 .24 - - .07 - -2.12 - 2.06 1.305 1.741.675 ... WBA Webster 1.74 +2 759 1.73 1.74 3.00 f 6.22 .63 1.72 18.66 9.3
.05 ▲ .023 .05 .044 UBN Urbanise.com .............. .044 -.2 19159 .042 .046 - - .01 - -6.02 - 1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.48 - 9.00 - - 6.21 - -
1.86 1.365 1.39 1.38 URF US Masters Res Prop ...... 1.38 -1 238 1.35 1.38 10.00 .12 1.45 7.25 1.24 111.3 .088 .025 .028 .027 WBT Weebit Nano ................ .028 +.1 34527 .027 .028 - - - - -.30 -
.40 .235 .305 .305 USR US Residential Fund ....... .305 - 2320 .30 .31 2.00 - .36 6.56 -6.39 - .185 .038 .05 .046 WLD Wellard ...................... .046 -.5 9518 .047 .05 - - .18 - -6.90 -
.29 .135 .155 .155 UCM USCOM ..................... .155 +.5 313 .155 .16 - - - - -1.60 - 5.30 4.00 5.10 5.10 WLL Wellcom Grp ................ 5.10 - - 5.10 5.11 21.00 f 1.42 .29 4.12 29.92 17.0
.11 .04 - - UUV UUV Aquabotix ............. .05 - - .05 .054 - - .01 - -4.75 - 52.77 30.71 31.93 31.47 WES Wesfarmers ................. 31.50 -39 26387 31.49 31.51 223.00 f .47 4.33 7.08 105.84 29.8
.049 .016 .019 .019 VLT Vault Intelligence.......... .019 -.1 12473 .017 .019 - - - - -.34 - 31.87 24.94 26.145 25.77 WBC Westpac Banking .......... 25.95 -9 78522 25.93 25.95 188.00 f 1.26 15.39 7.24 237.50 10.9
.004 .001 .001 .001 VMG VDM Grp .................... .001 - 2466 .001 .002 - - - - -.05 - .284 .039 .058 .052 WHK WhiteHawk.................. .053 -.2 14291 .052 .053 - - .01 - -3.18 -
1.38 .59 .60 .60 VBS Vectus Biosystems......... .60 - 14 .52 .75 - - -.10 - -11.07 - .21 .12 - - WOA Wide Open Agricultur ...... .13 - - .115 .13 - - - - - -
.645 .38 - - VEE Veem ........................ .59 - - .55 .58 -f - .14 - 2.12 27.8 1.80 .87 .94 .94 WND Windlab ..................... .94 -2 111 .91 1.03 - - .79 - -2.00 -
.085 .023 - - VP7 Velocity Prop Gp............ .035 - - .035 .05 - - .05 - .04 87.5 .425 .22 - - WNR Wingara Ag ................. .29 - - .26 .31 - - .13 - 1.04 27.9
.25 .086 .105 .10 VRS Veris ......................... .105 - 1942 .10 .11 .50 f - .03 4.76 -.39 - 25.00 9.18 16.90 15.83 WTC Wisetech Global............ 16.37 +38 6627 16.37 16.38 2.70 f 5.15 -.03 .16 13.90 117.8
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - .495 .37 .45 .43 WWG Wiseway Gp ................ .435 -1.5 1362 .40 .435 - - - - - -
2.92 2.36 2.73 2.695 VCX Vicinity Centres............. 2.71 +1 95669 2.70 2.72 16.30 1.92 2.97 6.01 31.31 8.7 .068 .02 .047 .047 WZR Wisr.......................... .047 -.2 1000 .043 .049 - - .01 - -1.40 -
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 .185 .02 - - WMC Wonhe Multimedia ......... .021 - - .02 .03 - - .48 - 4.18 .5
2.87 1.86 1.927 1.88 VLW Villa World................... 1.905 - 1644 1.905 1.915 18.50 f 1.86 2.44 9.71 34.40 5.5 31.48 26.16 29.53 29.12 WOW Woolworths Grp ............ 29.25 +1 32610 29.24 29.25 93.00 f 1.43 3.06 3.18 132.60 22.1
3.987 1.73 2.43 2.39 VRL Village Roadshow .......... 2.43 +1 10048 2.40 2.43 -f - .80 - .14 1735.7 .25 .11 - - WRR World Reach ................ .16 - - - - - - .05 - -3.07 -
.295 .19 ▼ .20 .19 VAH Virgin Aus Hldg ............. .19 -.5 4566 .19 .195 - - .06 - -8.10 - 1.085 .49 .60 .57 WPP WPP AuNZ.................. .58 -1.5 1608 .57 .585 6.50 f 1.20 -.48 11.21 7.80 7.4
5.93 4.79 4.92 4.85 VRT Virtus Health ................ 4.85 -7 584 4.85 4.87 26.00 f 1.47 -2.26 5.36 38.26 12.7 1.53 1.10 1.247 1.24 XIP Xenith IP Grp............... 1.245 - 392 1.245 1.25 7.50 f - .03 6.02 -16.60 -
.575 .16 .175 .17 VTI Visioneering Tech........... .17 -.5 1299 .17 .18 - - .07 - -9.08 - 52.57 25.825 37.62 36.10 XRO Xero.......................... 37.14 -15 3629 37.14 37.15 - - - - -23.72 -
4.75 2.30 3.43 3.38 VGL Vista Grp Int................. 3.38 -5 27 3.31 3.38 2.63 2.22 .57 .78 5.83 58.0 .048 .025 .027 .027 XPD XPD Soccer Gear Grp...... .027 - 920 .027 .029 - - .23 - 1.12 2.4
1.91 .85 1.11 1.075 VTG Vita Grp...................... 1.08 +1 1993 1.08 1.105 9.10 f 1.55 .02 8.43 14.13 7.6 .011 .002 .003 .003 XPE Xped......................... .003 - 3698 .003 .004 - - - - -.59 -
1.05 .65 1.02 1.02 VLS Vita Life Sciences .......... 1.02 - 17 .95 1.035 3.75 f 1.65 .45 3.68 6.18 16.5 .001 .001 - - XPEOC opt dec18 .................. .001 - - - .001 - - - - - -
1.015 .84 .98 .96 VTH Vitalharvest ................. .98 -1 1431 .96 .98 - - - - - - .72 .40 .485 .47 XF1 Xref .......................... .47 -2 411 .46 .495 - - .01 - -6.39 -
2.51 1.66 1.995 1.85 VEA Viva Energy Grp ............ 1.985 +9 57871 1.98 1.985 - - - - - - .225 .145 .15 .145 XRF XRF Scientific............... .145 -.5 850 .145 .15 .30 f 2.67 .12 2.07 .80 18.1
2.28 1.94 2.16 2.15 VVR Viva Energy Reit ............ 2.15 -2 13723 2.15 2.16 13.20 1.87 2.20 6.14 24.69 8.7 .056 .02 .026 .026 XTD XTD .......................... .026 +.1 2496 .026 .035 - - .03 - .23 11.3
.085 .032 ▼ .033 .032 VIV Vivid Tech ................... .033 -.1 2341 .033 .035 - - - - -1.14 - .70 .41 .45 .45 XTE XTEK ........................ .45 - 60 .43 .445 - - .19 - .35 128.6
.073 .047 .049 .049 VMT Vmoto ....................... .049 - 25 .049 .05 - - .07 - -3.01 - .16 .087 .099 .098 YBR Yellow Brick Road ........ .098 -.1 683 .09 .098 - - .13 - -.23 -
3.62 2.11 3.30 3.21 VOC Vocus Grp................... 3.30 +6 45740 3.29 3.30 -f - .39 - 9.81 33.6 .36 .068 .073 .069 YOJ Yojee......................... .072 +.3 7081 .069 .072 - - .22 - -.88 -
1.55 .565 1.32 1.28 VHT Volpara Health Tech........ 1.28 -4 1439 1.28 1.295 - - -.10 - -5.70 - .24 .066 .096 .095 YOW Yowie Grp ................... .095 -.1 3297 .095 .10 - - - - -3.10 -
.005 .001 .002 .002 VPR Volt Power Grp ............. .002 - 3000 .001 .002 - - - - .01 20.0 .07 .013 - - YPB YPB Grp..................... .015 - - .014 .015 - - - - -1.50 -
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .003 .002 ▼ .003 .002 YPBOA opt apr20................... .002 -.1 34750 .001 .002 - - - - - -
.23 .096 .105 .105 VN8 Vonex Ltd ................... .105 - 835 .10 .12 - - - - - - .16 .045 .049 .046 ZLD Zelda Therapeutics....... .047 +.1 6140 .047 .049 - - .01 - -.23 -
.05 .015 - - VN8O opt jun20 ................... .045 - - .041 - - - - - - - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
.011 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - 1.24 .635 .75 .745 ZEN Zenith Energy ............... .745 - 1036 .74 .75 - - .45 - 8.65 8.6
4.89 3.10 ▼ 3.18 3.10 WGN Wagners Hld Co ........... 3.10 -8 2862 3.09 3.14 -f - .37 - 17.10 18.1 .16 .068 - - ZGL Zicom Grp................... .075 - - .068 .075 - - .25 - -4.97 -
.014 .002 - - WGL Wangle Tech ................ .002 - - .002 .003 - - -.01 - -.64 - 1.34 .635 1.015 .96 Z1P ZIP Co ....................... 1.01 +4.5 5714 1.01 1.015 - - .08 - -7.84 -
2.16 1.91 - - WAT Waterco ..................... 2.15 - - 2.26 - 5.00 f 2.06 1.99 2.33 10.30 20.9 .05 .013 - - ZIP ZipTel ........................ .013 - - .013 .014 - - .01 - -.15 -
.925 .62 .92 .92 WTP Watpac ...................... .92 - 3053 .92 .925 - - .67 - -30.94 - .42 .067 - - ZNO Zoono Grp .................. .085 - - .085 .087 - - .03 - .04 212.5
2.801 .86 .94 .905 WHA Wattle Health Au............ .905 -2.5 1847 .905 .92 - - .31 - -13.32 - .046 .005 .015 .01 ZYB Zyber Hldgs................. .014 +.4 272316 .016 .014 - - - - -.13 -
17.735 9.03 11.94 11.65 WEB Webjet....................... 11.87 +2 3232 11.87 11.88 20.00 f 1.80 1.18 1.68 36.02 33.0 .03 .002 .005 .005 ZYBOA opt oct19 ................... .005 +.2 16564 .005 .006 - - - - - -
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .092 - - .089 .099 - - - - -.49 - .005 .002 -- ......... BAS Bass Oil .004 - - .003 .004 - - - - -.05 -
.011 .003 .004 .004 DDD 3D Res....................... .004 - 650 .003 .004 - - - - -.19 - .002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - -
.006 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .027 .013 - - BSR Bassari Res ................. .019 - - .017 .019 - - - - -.08 -
.051 .016 ▼ .017 .016 88E 88 Energy................... .016 -.1 57827 .016 .017 - - - - -.12 - .008 .003 - - BSROB opt sep19 .................. .006 - - .001 .008 - - - - - -
.012 .002 - - ABL Abilene Oil & Gas.......... .004 - - .005 .006 - - - - -.34 - .205 .105 .13 .125 BRL Bathurst Res................ .13 - 1714 .125 .13 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .11 .024 .026 .026 BAT Battery Min.................. .026 -.1 7237 .025 .026 - - - - -1.04 -
.083 .031 .04 .04 ACB A-Cap Res .................. .04 -.1 2300 .039 .045 - - - - -.17 - .011 .004 ▼ .005 .004 BATO opt jul23 .................... .004 -.1 33000 .004 .007 - - - - - -
.22 .085 - - AX8 Accelerate Res ............. .11 - - .094 .11 - - - - - - .07 .044 .057 .057 BAU Bauxite Res ................. .057 - 100 .057 .059 - - - - -.68 -
.027 .006 - - ACS Accent Res.................. .006 - - .006 .013 - - - - -1.42 - .36 .12 .165 .15 BBX BBX Min..................... .15 - 698 .145 .16 - - - - -.59 -
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .051 .20 - - - - -.37 - .20 .125 .135 .135 BCI BCI Min...................... .135 - 9819 .135 .14 -f - .17 - -4.29 -
.018 .01 .011 .011 ADD Adavale Res ................ .011 +.1 13 .01 .018 - - - - .17 6.5 2.26 1.017 1.48 1.437 BPT Beach Energy............... 1.465 -6 162691 1.465 1.47 2.00 f 4.58 .81 1.37 9.16 16.0
.022 .006 - - ADY Admiralty Res............... .011 - - .012 .013 - - - - -.26 - .026 .015 .018 .018 BCN Beacon Min ................. .018 - 4541 .017 .019 - - - - -.21 -
.76 ▲ .17 .76 .67 ADT Adriatic Metals.............. .67 -3 2763 .665 .715 - - - - - - .009 .004 - - BCNOB opt aug22 .................. .004 - - .004 .005 - - - - - -
.018 .009 .01 .01 ADX ADX Energy ................. .01 - 8779 .008 .01 - - - - -.15 - .20 .044 .051 .049 BDR Beadell Res ................. .051 +.2 7001 .05 .051 - - .07 - -7.41 -
.45 .21 .285 .275 AML Aeon Metals ................ .275 -.5 824 .26 .285 - - - - -2.82 - .527 .12 .46 .42 BGL Bellevue Gold............... .425 -3 14115 .425 .435 - - - - -1.76 -
.286 .066 .155 .13 AIS Aeris Res .................... .13 -2 16617 .13 .14 - - .12 - 30.90 .4 1.145 .21 ▼ .23 .21 BKY Berkeley Energia ........... .21 -1 583 .21 .215 - - - - -1.87 -
.07 .011 .014 .013 AEB Affinity Energy .............. .014 +.1 21784 .013 .014 - - - - -.86 - .275 .07 .083 .079 BMT Berkut Min .................. .079 -.3 1784 .076 .085 - - - - -4.41 -
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .004 - - - - - - 35.68 26.93 30.87 30.38 BHP BHP.......................... 30.43 -112 95347 30.43 30.49 159.13 f .59 15.22 5.23 94.17 32.3
.043 .015 .017 .016 AFR African Energy Res ......... .016 -.1 200 .016 .022 - - - - -.87 - 7.50 .009 - - BNL BIG Star Energy ............ .01 - - .008 .01 - - - - 28.50 .0
1.015 .68 .74 .72 AMN Agrimin ...................... .72 -6 228 .715 .78 - - - - -.76 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.40 .12 .155 .15 AGR Aguia Res ................... .155 +.5 2421 .155 .16 - - - - -1.87 - 1.105 .73 - - BIS Bisalloy Steel ............... .795 - - .80 .86 4.00 f 2.05 .62 5.03 8.20 9.7
.26 .145 ▼ .145 .145 A1C AIC Res...................... .145 -.5 500 .14 .15 - - - - -4.25 - .40 .14 .16 .15 BC8 Black Cat Syndicate ....... .15 -1 1725 .14 .16 - - - - - -
3.01 2.01 2.32 2.29 AQG Alacer Gold ................. 2.30 +1 1963 2.28 2.31 - - - - 24.62 9.3 .24 .115 .13 .13 BDG Black Dragon Gold ......... .13 - 25 .13 .135 - - - - - -
.033 .016 - - AUQ Alara Res .................... .025 - - .02 .025 - - - - -.11 - .079 .03 .035 .035 BKT Black Rock Min............. .035 +.2 7820 .033 .035 - - - - -.55 -
.030 .013 .017 .016 ALY Alchemy Res................ .017 +.2 2250 .015 .016 - - - - -.15 - .032 .001 - - BKTOD opt nov18 .................. .001 - - - - - - - - - -
2.00 .16 .18 .18 AL8 Alderan Res................. .18 +.5 13 .17 .18 - - - - -6.15 - .25 .084 .091 .085 BEM BlackEarth Min ............. .085 -.5 2418 .085 .10 - - - - - -
.22 .165 - - ARN Aldoro Res .................. .18 - - .14 .175 - - - - - - .105 .032 .044 .043 BLK Blackham Res .............. .043 -.1 8258 .043 .044 - - - - -2.28 -
.24 .026 .037 .033 AQI Alicanto Min................. .035 +.7 11397 .035 .04 - - - - -2.60 - .043 .001 .001 .001 BLKOA opt jan19 ................... .001 - 3096 .001 .001 - - - - - -
.06 .002 .002 .002 AQIO opt jul19 .................... .002 - 15000 .002 .015 - - - - - - .655 .105 .13 .13 BSX Blackstone.................. .13 +.5 65 .115 .13 - - - - -12.60 -
.069 .009 - - AQX Alice Queen ................. .01 - - .01 .012 - - - - -.79 - .11 .025 .029 .028 BLZ Blaze Intl .................... .028 -.1 2675 .028 .033 - - - - -1.40 -
.375 .18 .225 .215 ALK Alkane Res .................. .22 +.5 5179 .215 .22 - - - - 4.80 4.6 .05 .028 - - BGH Bligh Res .................... .05 - - .046 - - - - - -.25 -
.08 .03 .055 .054 AHQ Allegiance Coal............. .054 -.1 3297 .054 .065 - - - - -.46 - .003 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.03 -
.18 .084 .11 .11 AGS Alliance Res................. .11 - 10 .105 .11 - - - - -1.22 - .19 .05 .055 .053 BUL Blue Energy ................. .054 -.4 2650 .053 .058 - - - - -.14 -
.014 .003 .004 .004 AGE Alligator Energy............. .004 - 200 .004 .005 - - - - -.20 - 19.00 11.82 ▼ 12.50 11.82 BSL BlueScope Steel ........... 11.87 -73 47127 11.87 11.89 14.00 20.13 7.90 1.18 281.78 4.2
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .028 .007 .009 .008 BMG BMG Res.................... .009 - 5750 .008 .009 - - - - -.08 -
.017 .003 .004 .003 AYR Alloy Res .................... .003 -.1 82900 .003 .004 - - - - -.01 - .013 .001 - - BMGOA opt jun19 ................... .001 - - .001 .002 - - - - - -
.08 .027 .028 .028 ARS ALT Res ..................... .028 - 395 .027 .028 - - - - -1.96 - .24 .07 - - BOA Boadicea Res............... .175 - - .175 .18 - - - - -.85 -
.017 .004 - - AZI Alta Zinc..................... .005 - - .005 .006 - - - - -.32 - .08 .038 .059 .058 BOE Boss Res .................... .059 +.1 8893 .057 .059 - - - - -.39 -
.265 .082 .089 .088 ATC Altech Chem ................ .089 +.4 23589 .088 .089 - - - - -1.37 - .30 .14 .165 .165 BOC Bougainville Copper ....... .165 +1.5 20 .165 .185 - - .11 - -1.03 -
.09 .041 .048 .048 AME Alto Metals .................. .048 -.1 700 .036 .048 - - - - -.36 - .47 .15 .18 .17 B2Y Bounty Min.................. .18 - 4747 .175 .185 - - - - - -
.505 .18 .21 .205 AJM Altura Min ................... .21 - 16777 .205 .21 - - - - -.74 - .008 .004 .004 .004 BUY Bounty Oil & Gas ........... .004 - 5000 .004 .005 - - - - -.22 -
3.20 2.04 2.255 2.18 AWC Alumina ..................... 2.22 -4 169888 2.21 2.22 23.63 f .95 .87 10.64 22.41 9.9 .024 .012 .015 .014 BCB Bowen Coal................. .014 -.1 18922 .015 .016 - - - - -.34 -
.024 .004 .007 .006 ANL Amani Gold ................. .006 -.1 33121 .005 .006 - - - - -.09 - .007 .001 - - BCBO opt oct19 ................... .001 - - .001 .003 - - - - - -
.43 .12 .13 .125 ABR American Pacific ........... .125 -.5 480 .125 .14 - - - - -1.70 - .735 .21 .37 .36 BRB Breaker Res................. .36 -.5 928 .36 .37 - - - - -9.90 -
.044 .021 .023 .022 AOW American Patriot Oil........ .022 - 30860 .021 .023 - - - - -1.39 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.022 .002 .003 .003 AOWOB opt sep19 .................. .003 - 520 .002 .003 - - - - - - .063 .016 - - BCK Brockman Min .............. .025 - - .025 .036 - - - - .22 11.4
.02 .013 - - AHR Anchor Res ................. .013 - - .011 .195 - - - - -3.38 - .21 .034 - - BPL Broken Hill Prospect ....... .039 - - .036 .04 - - - - -1.03 -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 - 4070 .007 .008 - - - - -.12 - .089 .005 - - BPLO opt nov19 .................. .03 - - .002 .013 - - - - - -
.004 .001 - - ADNOB opt nov20 .................. .004 - - .003 .004 - - - - - - .023 .011 .013 .012 BRK Brookside Energy .......... .013 - 18600 .012 .014 - - - - -.08 -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 - .07 70.29 - .08 4.92 18.3 .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
.11 .067 .086 .083 AAR Anglo Aust Res ............. .086 +.4 5283 .084 .085 - - - - -.32 - .20 .086 - - BYH Bryah Res ................... .098 - - .08 .098 - - - - -1.55 -
2.96 1.98 2.77 2.75 AGG Anglogold Ashanti.......... 2.75 -10 18 2.56 2.90 1.21 6.43 8.25 .44 7.78 35.3 .03 .011 - - BYHO opt oct20 ................... .011 - - .011 .03 - - - - - -
.081 .013 - - AWV Anova Metals ............... .013 - - .012 .015 - - - - -2.61 - .052 .032 - - BNR Bulletin Res ................. .033 - - .033 .034 - - - - -.33 -
.31 .037 .081 .078 ASN Anson Res .................. .078 -.4 10021 .078 .08 - - - - -1.28 - .40 .215 .235 .23 BRU Buru Energy................. .235 +.5 3790 .23 .235 - - - - 5.81 4.0
.033 .012 .032 .029 AZY Antipa Min .................. .032 +.4 445921 .032 .033 - - - - -.16 - .215 .11 - - BUX Buxton Res ................. .145 - - .145 .15 - - - - -2.95 -
.285 .145 - - AOP Apollo Cons................. .225 - - .225 .235 - - - - .17 132.4 .455 .17 .23 .22 BYE Byron Energy ............... .225 -.5 8994 .22 .23 - - - - .30 75.0
.335 .13 .145 .14 AON Apollo Min................... .14 -.5 750 .14 .16 - - - - -2.00 - .002 .001 .001 .001 CAD Caeneus Min............... .001 - 35000 .001 .001 - - - - -.08 -
.135 .061 .062 .061 ARU Arafura Res ................. .062 -.2 3174 .061 .062 - - - - -.90 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.61 .15 .155 .155 ARX ARC Explore ................ .155 - 2 .155 .19 - - - - -67.67 - .049 .025 .031 .03 CAI Calidus Res ................. .03 - 6796 .03 .032 - - - - -.27 -
.16 .063 .078 .075 AXE Archer Explore.............. .078 +.7 115 .075 .078 - - - - -1.14 - .023 .008 - - CAIO opt jun19 ................... .01 - - .006 .012 - - - - - -
1.945 .515 .695 .595 ARL Ardea Res ................... .63 -6 2737 .63 .64 - - - - -4.49 - .076 .039 .05 .048 CE1 Calima Energy .............. .049 - 9474 .049 .05 - - - - -.24 -
.036 .005 ▼ .005 .005 ADV Ardiden...................... .005 -.1 2955 .005 .006 - - - - -.25 - 37.02 25.95 27.41 26.69 CTX Caltex Aust.................. 27.17 +33 12933 27.16 27.17 118.00 f 2.40 10.72 4.34 282.70 9.6
.036 .013 .014 .014 ARD Argent Min .................. .014 - 5829 .013 .015 - - - - -.39 - .067 .022 - - CAE Cannindah Res ............. .023 - - .014 .021 - - - - -.92 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .31 .08 .265 .24 CAY Canyon Res................. .24 -1.5 37207 .24 .25 - - - - -.99 -
.035 .009 - - AXT Argo Explore ................ .009 - - .008 .015 - - - - -2.16 - .081 .016 .02 .02 CFE Cape Lambert Res ......... .02 - 500 .02 .021 -f - - - -.07 -
.036 .015 .019 .018 ARE Argonaut Res ............... .018 -.1 8213 .018 .019 - - - - -.21 - .18 .135 .145 .145 CAA Capral ....................... .145 - 9020 .14 .145 1.25 f 2.02 .27 8.62 2.52 5.8
.48 .16 .21 .205 AGY Argosy Min .................. .205 -.5 8454 .205 .21 - - - - -.66 - .094 .055 .059 .056 CMM Capricorn Metals........... .059 -.1 5814 .057 .059 - - - - -.47 -
.12 .015 .015 .015 AHK Ark Mines ................... .015 - 34 .015 .039 - - - - -1.32 - .095 .04 - - CVV Caravel Min ................. .048 - - .047 .056 - - - - -2.48 -
.142 .073 .094 .094 AJQ Armour Energy.............. .094 - 637 .096 .098 - - - - -3.02 - .34 .175 .21 .21 CWX Carawine Res............... .21 -.5 300 .21 .23 - - - - -4.03 -
.053 .013 .014 .014 AMD Arrow Min ................... .014 - 1073 .014 .017 - - - - -.57 - .11 .024 .03 .029 CRB Carbine Res................. .03 - 760 .03 .038 - - - - -.66 -
.017 .001 .001 .001 AMDOA opt dec19 .................. .001 -.1 33660 .001 .002 - - - - - - .22 .068 - - CNX Carbon Energy.............. .074 - - .076 .07 - - - - -.29 -
.34 .13 .155 .145 ARV Artemis Res ................. .15 - 5082 .15 .155 - - - - 2.22 6.8 .15 .11 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.042 .005 - - AAJ Aruma Res .................. .006 - - .006 .007 - - - - -.43 - .61 .385 .40 .395 CDV Cardinal Res ................ .40 - 490 .40 .43 - - - - -10.22 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - - - -.96 - .46 .24 ▼ .25 .24 CDVOA opt sep19 .................. .25 - 550 .22 .27 - - - - - -
.032 .006 .019 .019 AKM Aspire Min................... .019 -.1 17829 .019 .02 - - - - -.35 - .695 .091 .345 .335 CVN Carnarvon Pet .............. .335 -1.5 9371 .335 .34 - - - - .14 239.3
.017 .002 .006 .006 AKMOA opt dec19 .................. .006 - 2500 .005 .006 - - - - - - .025 .007 - - CAV Carnavale Res .............. .007 - - .007 .008 - - - - -.10 -
.004 .002 - - ARO Astro Res.................... .003 - - .003 .004 - - - - -.11 - .12 .062 .069 .068 CAP Carpentaria Res ............ .068 - 868 .068 .079 - - - - -.60 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .10 .061 .095 .09 CZI Cassini Res ................. .091 -.3 1858 .091 .095 - - - - .20 45.5
.06 .01 .015 .01 AHN Athena Res.................. .012 -.4 3422 .01 .012 - - - - -.09 - .12 .006 .026 .026 CMD Cassius Min................. .026 +.4 1000 .022 .027 - - - - -.25 -
.047 .017 - - AGO Atlas Iron .................... .045 - - - - - - .02 - -1.76 - .092 .022 .028 .027 CCZ Castillo Copper............. .027 -.1 2456 .027 .028 - - - - -.45 -
.204 .07 .093 .09 ATU Atrum Coal.................. .092 +.6 3074 .09 .095 - - - - -2.49 - .037 .007 - - CDT Castle Min................... .011 - - .009 .011 - - - - -.80 -
.025 .011 - - ATUO opt mar21 .................. .014 - - .015 .02 - - - - - - 2.00 .925 1.88 1.85 CYL Catalyst Metals ............. 1.86 +4 244 1.86 1.865 - - - - -6.50 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .01 - - - - .05 18.0 .077 .024 - - CXU Cauldron Energy ........... .024 - - .024 .027 - - - - -3.83 -
.007 .002 - - AKN AuKing Min.................. .002 - - .002 .003 - - - - -.24 - .076 .02 .022 .021 CAZ Cazaly Res .................. .021 +.1 1250 .021 .022 - - - - -.75 -
.035 .017 .019 .018 AEE Aura Energy................. .019 - 7372 .018 .019 - - - - -.23 - .04 .01 - - CNL Celamin Hldgs.............. .029 - - .028 .029 - - - - -2.47 -
.83 .225 .712 .675 AMI Aurelia Metals............... .68 -2 21110 .68 .69 - - .21 - 15.50 4.4 .008 .008 - - CNLO opt may20.................. .008 - - .007 - - - - - - -
.115 .034 .045 .044 AUR Auris Min .................... .044 -.4 200 .044 .049 - - - - -.33 - .245 .056 .059 .057 CLA Celsius Res ................. .057 -.2 5753 .057 .058 - - - - -.49 -
.23 .06 - - AOU Auroch Min.................. .06 - - .06 .07 - - - - -4.14 - .225 .045 .046 .045 CLAO opt dec18 .................. .045 - 1552 .039 .051 - - - - - -
.042 .02 .021 .021 ARM Aurora Min .................. .021 - 3045 .021 .024 - - - - -4.59 - .018 .006 - - CTM Centaurus Metals .......... .007 - - .008 .007 - - - - -.22 -
.037 .01 .02 .017 ANW Aus Tin Min ................. .017 -.3 60815 .017 .018 - - - - -.16 - .011 .002 - - CTMOB opt aug19 .................. .003 - - .003 .003 - - - - - -
2.904 1.37 1.445 1.375 ASL Ausdrill ...................... 1.425 +2 22835 1.425 1.43 5.00 f 3.48 2.14 3.51 17.40 8.2 .182 .081 .145 .145 CTP Central Pet .................. .145 -.5 3641 .145 .15 - - - - -2.13 -
.06 .02 - - AUC Ausgold ..................... .025 - - .025 .027 - - - - -.22 - .17 .075 - - CXM Centrex Metals ............. .12 - - .12 .125 -f - - - -.36 -
.12 .032 .071 .068 AMG Ausmex Min Gp ............ .068 -.3 4788 .068 .07 - - - - -.83 - .017 .006 - - CVS Cervantes Corp............. .007 - - .006 .008 - - - - -.08 -
.022 .005 - - AOA Ausmon Res ................ .005 - - .005 .006 - - - - -.15 - .195 .13 .16 .15 CHN Chalice Gold Mines ........ .155 +.5 108816 .15 .155 - - - - -6.00 -
1.245 .55 .70 .70 AQC Aust Pacific Coal ........... .70 +3 10 .665 .70 - - - - -32.20 - 1.615 1.165 1.275 1.25 CIA Champion Iron.............. 1.25 - 302 1.25 1.275 - - - - -.87 -
.038 .016 - - AQD AusQuest ................... .022 - - .019 .023 - - - - .15 14.7 .077 .044 - - CHZ Chesser Res ................ .045 - - .041 .045 - - - - -.49 -
.16 .095 .13 .12 ABX Aust Bauxite ................ .12 -.5 1195 .12 .13 - - - - -.43 - .033 .014 .031 .03 CMC China Magnesium.......... .031 - 14500 .017 .033 - - .03 - -1.00 -
.147 .03 .045 .042 AUZ Aust Mines .................. .043 -.3 109915 .043 .044 - - - - -.21 - 1.90 1.44 - - CII CI Res ....................... 1.68 - - - 1.68 8.00 f 2.29 1.64 4.76 18.30 9.2
.125 .051 .068 .068 APC Aust Potash................. .068 - 785 .067 .068 - - - - -1.90 - .011 .005 - - CTO Citigold Corp ............... .007 - - .006 .007 - - - - .70 1.0
.04 .006 - - APCOA opt oct19 ................... .01 - - .003 .01 - - - - - - .008 .002 .003 .002 CLY Clancy Explore ............. .002 - 32573 .002 .003 - - - - -.04 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .005 - - - - -.03 - .003 .001 - - CLYO opt may19.................. .001 - - .001 .001 - - - - - -
.07 .016 .03 .026 AVL Aust Vanadium ............. .029 +.2 171042 .029 .03 - - - - -.17 - 1.67 .20 .23 .215 COB Cobalt Blue ................. .215 -1.5 396 .215 .22 - - - - -1.60 -
.048 .005 .01 .005 AVLO opt dec18 .................. .009 +.2 76600 .009 .01 - - - - - - 1.235 .07 - - COBO opt may20.................. .076 - - .075 .09 - - - - - -
.014 .003 - - AUL Austar Gold ................. .004 - - .003 .004 - - - - -.04 - .017 .005 .006 .005 CHK Cohiba Min.................. .005 - 97700 .005 .006 - - - - -.31 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - .009 .001 .002 .001 CHKO opt apr20................... .001 -.1 14808 .001 .002 - - - - - -
.011 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .175 .087 .125 .115 CLL Collerina Cobalt ............ .115 -.5 809 .11 .115 - - - - -.37 -
.01 .001 .001 .001 APG Austpac Res ................ .001 - 1000 .001 .002 - - - - -.09 - .145 .026 .032 .032 CRL Comet Res .................. .032 +.1 864 .032 .037 - - - - -1.17 -
.17 .066 - - AGD Austral Gold................. .07 - - .07 .089 - - 1.45 - -3.00 - .42 .21 .325 .32 COI Comet Ridge................ .32 - 1742 .32 .325 - - - - -.34 -
.55 .20 .35 .335 ATS Australis Oil & Gas.......... .34 -1 9452 .335 .34 - - - - .28 121.4 .056 .02 - - CNJ Conico....................... .022 - - .02 .022 - - - - -.24 -
.05 .015 .019 .019 AEV Avenira ...................... .019 +.3 700 .016 .019 - - - - -.69 - .029 .006 .021 .02 CZL Cons Zinc ................... .02 - 14068 .02 .021 - - - - -.18 -
.03 .003 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - .34 .21 .23 .22 CR1 Constellation Res .......... .23 +1.5 800 .22 .23 - - - - - -
.37 .056 .085 .078 AVZ AVZ Min ..................... .082 +.4 37361 .081 .082 - - - - -.34 - .175 .085 - - CR1O opt jul21 .................... .085 - - .085 .135 - - - - - -
.34 .043 .065 .06 AVZO opt may20.................. .06 +.3 3799 .06 .065 - - - - - - .20 .085 .105 .10 CM1 Coolgardie Min ............. .105 +.5 3048 .105 .115 - - - - - -
.235 .085 .096 .091 AVQ Axiom Min................... .092 -.1 5796 .091 .092 - - - - -1.16 - .505 .285 .425 .405 COE Cooper Energy ............. .42 -.5 37732 .41 .425 - - .28 - 1.80 23.3
.06 .001 .001 .001 AVQO opt dec18 .................. .001 - 6047 .001 .003 - - - - - - 1.425 .93 - - C6C Copper Mountain .......... .96 - - .89 .97 - - 1.78 - -2.01 -
.046 .016 - - AZM Azumah Res ................ .022 - - .021 .022 - - - - -.30 - .35 .09 - - CSE Copper Strike............... .11 - - .12 .13 - - - - -.27 -
.63 .185 .185 .185 AZS Azure Min ................... .185 -.5 289 .18 .19 - - - - -10.06 - .016 .007 .013 .012 COY Coppermoly ................ .013 +.2 1502 .012 .013 - - - - -.05 -
.077 .037 .044 .043 BMN Bannerman Res ........... .044 -.1 7485 .043 .044 - - - - -.29 - .022 .006 .007 .007 CZN Corazon ..................... .007 - 1650 .006 .007 - - - - -.19 -
.009 .001 .004 .004 BKP Baraka Energy .............. .004 - 136600 .003 .004 - - - - -.34 - .105 .037 .06 .057 CXO Core Lithium ................ .058 -.1 22388 .058 .06 - - - - -.43 -
.068 .033 .034 .034 BAR Barra Res ................... .034 -.1 3536 .033 .034 - - - - -.35 - 3.84 3.05 3.31 3.16 CRN Coronado Global Res ...... 3.18 -10 3029 3.16 3.18 - - - - - -
.31 .22 .26 .25 BSE Base Res .................... .25 -1 1464 .25 .26 - - .23 - 4.95 5.1 .016 .002 .003 .003 CGM Cougar Metals.............. .003 - 13550 .002 .003 - - - - -.38 -
.037 .016 .019 .017 BSM Bass Metals................. .017 -.2 11664 .017 .018 - - - - -.22 - .016 .007 - - CCJ County Intl .................. .01 - - .008 .012 - - .01 - -.06 -
.013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - - .032 .01 - - CZR Coziron Res................. .011 - - .013 .015 - - - - -.11 -
6
Tables
MINING & OIL cont’d

.16 .076 - - CXX Cradle Res .................. .08 - - .08 .10 - - - - -.53 - .02 .006 .015.015..... IEC Intra Energy .015 - 10000 .015 .018 - - - - -.38 -
.03 .011 .02 .02 CGN Crater Gold Min............. .02 - 500 .018 .02 - - - - -2.08 - 1.24 .715 1.00 1.00 IAU Intrepid Mines .............. 1.00 +2.5 50 1.04 1.09 - - - - -77.83 -
.008 .004 - - CUX Crossland Metals........... .006 - - .004 .006 - - - - -.37 - .025 .009 - - IVR Investigator Res ............ .01 - - .009 .01 - - - - -.08 -
.08 .052 .065 .063 CUE Cue Energy Res ............ .064 -.3 4453 .064 .065 - - .05 - 1.11 5.8 .008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - -
.066 .015 - - CUL Cullen Res .................. .024 - - .02 .024 - - - - -.88 - .073 .024 .041 .038 IVZ Invictus Energy ............. .038 -.5 11572 .038 .039 - - - - -.67 -
.375 .08 - - CY5 Cygnus Gold................ .09 - - .08 .085 - - - - -.68 - .525 .20 .24 .23 INR ioneer........................ .24 +.5 21736 .23 .24 - - - - -.21 -
3.20 2.10 2.26 2.14 DCN Dacian Gold................ 2.14 -4 2464 2.14 2.17 - - - - -2.60 - .105 .008 .026 .024 IPB IPB Pet ...................... .024 -.2 3254 .024 .025 - - - - -.29 -
.052 .023 - - DAU Dampier Gold............... .042 - - .036 .04 - - - - -1.47 - .219 .06 - - IRD Iron Road.................... .06 - - .051 .06 - - - - -.48 -
.034 .005 - - DHR Dark Horse Res............. .006 - - .005 .006 - - - - -.27 - .085 .03 .032 .032 IBG Ironbark Zinc................ .032 - 889 .03 .032 - - - - -.31 -
.014 .006 - - DTM Dart Min ..................... .007 - - .007 .008 - - - - -.44 - .043 .009 - - JDR Jadar Lithium.............. .013 - - .012 .013 - - - - -.62 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .26 .10 .16 .16 JAL Jameson Res ............... .16 +.5 1000 .16 .17 - - - - .03 533.3
.04 .007 - - DTR Dateline Res ................ .01 - - .006 .01 - - - - -.59 - .73 .16 .195 .185 JRV Jervois Min.................. .19 - 2343 .19 .195 - - - - -3.84 -
.145 .05 - - DAV Davenport Res.............. .14 - - .13 .145 - - - - -1.72 - .33 .16 - - JRL Jindalee Res ................ .28 - - .26 .28 - - - - -4.00 -
.05 .008 - - DAVO opt jul23 .................... .05 - - .03 .06 - - - - - - .11 .032 - - JPR Jupiter Energy .............. .053 - - .053 .055 - - - - -6.54 -
.245 .10 .12 .12 DEG De Grey Min................. .12 +.5 8607 .115 .12 - - - - -.85 - .43 .28 ▼ .295 .28 JMS Jupiter Mines ............... .29 - 17997 .285 .29 - - .27 - 5.56 5.2
.15 .01 ▼ .015 .01 DEGO opt nov18 .................. .012 -.2 10940 .012 .013 - - - - - - .04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.78 -
.58 .21 .45 .415 DYL Deep Yellow................. .45 +3.5 1190 .425 .455 - - - - -1.34 - .066 .022 .027 .024 KAI Kairos Min................... .024 +.1 30699 .024 .025 - - - - -.80 -
.19 .07 .12 .12 DYLO opt jun22 ................... .12 -1 80 .10 .12 - - - - - - .145 .07 .10 .10 KZR Kalamazoo Res............. .10 - 150 .10 .115 - - - - -.27 -
.012 .003 .004 .004 DEV Devex Res .................. .004 - 6525 .003 .004 - - - - -.21 - .017 .003 .004 .003 KLH Kalia ......................... .003 -.1 3237 .003 .004 - - - - -.98 -
1.287 .548 .595 .595 DGO DGO Gold ................... .595 -3 7 .62 .745 - - - - -5.64 - .012 .004 - - KGM Kalnorth Gold............... .005 - - .005 .007 - - - - -.04 -
.165 .083 .15 .15 DGR DGR Global ................. .15 - 3 .145 .155 -f - - - -.01 - .14 .016 .135 .13 KRL Kangaroo Res .............. .13 - 1967 .13 .135 - - - - -.11 -
.035 .013 .02 .017 DRX Diatreme Res ............... .019 -.1 3196 .018 .019 - - - - -.22 - 1.48 .91 ▼ .96 .91 KAR Karoon Gas Aust ........... .925 -4.5 6454 .925 .935 - - - - -74.03 -
.004 .002 - - DRXOB opt dec19 .................. .002 - - .001 .002 - - - - - - .018 .006 .01 .009 KAS Kasbah Res ................. .01 +.1 11632 .009 .01 - - - - -.55 -
.024 .012 - - DAF Discovery Africa ............ .016 - - .016 .018 - - - - -.14 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .015 .025 - - - - -5.05 -
.30 .125 .235 .23 DME Dome Gold Mines .......... .235 - 510 .12 .235 - - - - -.66 - .014 .005 ▼ .005 .005 KEY Key Petroleum.............. .005 -.1 3858 .005 .006 - - - - -.10 -
.42 .16 .325 .315 DRM Doray Min ................... .32 - 5712 .32 .325 - - .31 - -3.86 - .405 .27 .325 .325 KGL KGL Res..................... .325 - 312 .33 .335 - - - - -.51 -
.27 .06 - - DOR Doriemus.................... .09 - - .075 .13 - - - - -1.40 - .235 .11 .135 .13 KNL Kibaran Res................. .13 -.5 886 .13 .145 - - - - -1.50 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - 2.48 .825 1.302 1.25 KDR Kidman Res................. 1.27 -1.5 15916 1.265 1.27 - - - - -2.73 -
.023 .01 - - DRK Drake Res ................... .012 - - - - - - - - -.44 - .342 .069 .084 .08 KIN Kin Min ...................... .084 - 784 .08 .084 - - - - -8.00 -
.30 .13 - - DKM Duketon Min ................ .165 - - .15 .17 - - - - -3.00 - .11 .068 .074 .072 KPL Kina Pet ..................... .072 -1.3 1197 .072 .085 - - - - -1.18 -
.14 .062 - - E2M E2 Metals................... .065 - - .065 .087 - - - - -1.00 - .135 .034 - - KIS King Island .................. .083 - - .081 .094 - - - - -.63 -
.50 .26 .29 .29 EM2 Eagle Mountain............. .29 +.5 65 .21 .265 - - - - - - .023 .01 - - KISO opt aug21 .................. .023 - - .001 .04 - - - - - -
.01 .002 - - EER East Energy Res ............ .004 - - .005 .008 - - - - -.39 - .19 .011 .042 .04 KRC King River Copper.......... .04 -.1 14311 .039 .04 - - - - -.09 -
.024 .004 - - EFE Eastern Iron ................. .005 - - .005 .006 - - - - -.15 - .055 .006 .014 .013 KRCOB opt jul20 .................... .013 - 586 .012 .013 - - - - - -
.41 .099 .11 .105 EAR Echo Res .................... .105 -.5 2223 .105 .11 - - - - -2.85 - .435 .155 .17 .165 KCN Kingsgate Cons ............ .165 +.5 560 .165 .17 - - .24 - -14.94 -
.022 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .105 .043 .056 .056 KRM Kingsrose Min .............. .056 -.2 36 .056 .06 - - - - .87 6.4
.185 .035 .083 .081 EDE Eden Innov .................. .081 - 19452 .081 .082 - - .01 - -.83 - .03 .019 .02 .02 KSN Kingston Res ............... .02 -.1 1516 .02 .021 - - - - -.65 -
.315 .185 - - EGA Egan Street Res ............ .185 - - .195 .20 - - - - -8.15 - .22 .145 - - KWR Kingwest Res ............... .19 - - .155 .19 - - - - - -
.155 .027 .031 .031 EHX EHR Res..................... .031 -.3 1040 .03 .04 - - - - -4.35 - 32.50 19.00 28.45 28.42 KLA Kirkland Lake Gold......... 28.45 -5 11 28.00 28.45 - - - - 104.33 27.3
.35 .15 .185 .18 E25 Element 25 .................. .18 -.5 468 .18 .19 - - - - -2.00 - .205 .061 .11 .105 KFE Kogi Iron..................... .105 - 629 .105 .11 - - - - -.56 -
.012 .004 .005 .005 ELT Elementos................... .005 -.1 7004 .005 .006 - - - - -.07 - .045 .013 .015 .014 KMT Kopore Metals .............. .014 -.2 4010 .014 .016 - - - - -1.70 -
.111 .037 .038 .038 EXR Elixir Pet..................... .038 -.2 1550 .035 .039 - - - - -.43 - .32 .19 - - KRX Koppar Res ................. .20 - - .16 .19 - - - - - -
.105 .056 .06 .058 ELK Elk Petroleum............... .058 -.1 7449 .058 .06 - - - - -12.04 - .08 .04 - - KRXO opt jan21 ................... .04 - - .03 .06 - - - - - -
.047 .029 .03 .029 EMR Emerald Res ................ .029 -.1 55081 .029 .031 - - - - -.54 - .063 .023 .026 .026 KOR Korab Res................... .026 +.2 145 .025 .03 - - - - -.16 -
.105 .066 .072 .069 ERM Emmerson Res ............. .069 - 5241 .069 .072 - - - - -1.12 - .22 .057 - - KP2 Kore Potash................. .135 - - .135 .15 - - - - -.76 -
.004 .002 .003 .003 EMP Emperor Energy ............ .003 - 171668 .003 .004 - - - - -.18 - .064 .023 - - KTA Krakatoa Res ............... .024 - - .024 .026 - - - - -.77 -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 200192 .001 .002 - - - - - - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.045 .01 .016 .016 EEG Empire Energy .............. .016 -.1 4430 .016 .017 - - - - -1.30 - .032 .013 - - KGD Kula Gold.................... .019 - - .015 .024 - - - - .07 27.1
.023 .009 .009 .009 ERL Empire Res.................. .009 - 8082 .009 .01 - - - - -.07 - .12 .007 .009 .007 LSA Lachlan Star ............... .008 -.1 45716 .007 .009 - - - - -.18 -
.175 .037 - - EMU Emu NL...................... .037 - - .038 .045 - - - - -3.01 - .30 .073 .115 .105 LKE Lake Res .................... .11 - 7039 .105 .11 - - - - -1.43 -
.11 .035 ▼ .035 .035 EMUCA ctg .......................... .035 -.5 350 .005 .035 - - - - - - .023 .003 .003 .003 LKEOA opt dec18 .................. .003 - 995 .002 .003 - - - - - -
.10 .04 .062 .057 ENR Encounter Res.............. .057 -.5 4016 .057 .059 - - - - -5.20 - .004 .001 .002 .001 LKO Lakes Oil .................... .002 +.1 33380 .001 .002 - - - - -.01 -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .006 .002 - - LNY Laneway Res ............... .003 - - .003 .004 - - - - -.03 -
.20 .085 - - EME Energy Metals .............. .10 - - .10 .13 - - - - -.30 - .50 .25 - - LAM Laramide Res............... .30 - - .305 - - - - - -2.75 -
.98 .275 ▼ .31 .275 ERA Energy Res.................. .285 -1.5 14305 .275 .285 - - - - -21.60 - .018 .004 .004 .004 LRS Latin Res .................... .004 - 14263 .003 .004 - - - - -.13 -
.035 .014 - - ETE Entek Energy................ .014 - - .014 .015 - - - - -.19 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.028 .011 - - ENT Enterprise Metals........... .011 - - .01 .013 - - - - -.25 - .047 .016 .018 .018 LCD Latitude Consate ........... .018 - 4239 .018 .023 - - - - -1.09 -
.035 .005 .02 .017 E2E Eon NRG .................... .017 -.1 325965 .016 .017 - - .01 - .55 3.1 .018 .007 .009 .009 LMG Latrobe Magnesium........ .009 +.1 600 .007 .009 - - - - -.14 -
.008 .001 .005 .004 E2EO opt nov19 .................. .004 - 165590 .004 .005 - - - - - - .19 .06 - - LI3 LCME........................ .081 - - .08 .081 - - - - -1.90 -
.42 .29 - - EQX Equatorial Res .............. .29 - - .29 .32 - - - - -.04 - .22 .11 .165 .165 LEX Lefroy Explore .............. .165 +.5 100 .165 .185 - - - - -2.08 -
.04 .014 ▼ .014 .014 EQE Equus Min................... .014 -.1 761 .013 .015 - - - - -.28 - .01 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.046 .018 .023 .022 ESR Estrella Res ................. .022 +.2 9758 .019 .023 - - - - -.71 - .066 .014 .033 .03 LEG Legend Min ................. .031 - 7072 .031 .034 - - - - -.04 -
.004 .002 - - ESRO opt jun21 ................... .003 - - .002 .004 - - - - - - .34 .085 .155 .15 LCK Leigh Creek Energy ........ .15 - 653 .145 .15 - - - - -1.53 -
.33 .17 .21 .19 EMN Euro Manganese ........... .19 -2 2308 .17 .19 - - - - - - .079 .015 .017 .016 LPD Lepidico..................... .016 -.1 24450 .016 .017 - - - - -.28 -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .008 .004 - - LPDOA opt sep20 .................. .004 - - .004 .005 - - - - - -
.25 .04 .044 .04 EUC European Cobalt ........... .04 - 13108 .04 .044 - - - - -.58 - .042 .006 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.23 -
.325 .084 .115 .11 EUR European Lithium .......... .11 - 334 .11 .115 - - - - -.15 - .028 .01 - - LIN Lindian Res ................. .019 - - - - - - - - -.98 -
.77 .265 .37 .36 EMH European Metals Hldg ..... .36 -1 26 .36 .37 - - - - -3.43 - .061 .03 .035 .035 LIO Lion Energy ................. .035 - 63 .035 .045 - - - - -11.83 -
3.615 2.35 3.17 3.09 EVN Evolution Min ............... 3.12 -1 78523 3.11 3.12 7.50 f 2.08 1.35 2.40 15.57 20.0 .70 .41 - - LLO Lion One Metals ............ .41 - - .39 .52 - - - - -2.26 -
.097 .039 .053 .051 ERX Exore Res ................... .053 +.2 4406 .051 .053 - - - - -.15 - .057 .02 .025 .023 LTR Liontown Res ............... .023 -.1 21811 .023 .024 - - - - -.09 -
.145 .07 .12 .115 EXU Explaurum .................. .115 -.5 3009 .115 .12 - - - - -.46 - .22 .09 .099 .097 LIT Lithium Aust ................ .097 - 6725 .097 .099 - - - - -2.30 -
.14 .067 ▼ .069 .067 FAR FAR.......................... .069 -.1 84184 .068 .069 - - - - -.59 - .04 .012 - - LITCE ctg .......................... .016 - - .014 .017 - - - - - -
.082 .012 - - FEL Fe Ltd........................ .014 - - .014 .016 - - - - -.32 - .64 .24 .27 .26 LPI Lithium Pwr Int.............. .265 -.5 2611 .26 .265 - - - - -3.76 -
.265 .072 .215 .215 FTZ Fertoz........................ .215 +.5 50 .20 .215 - - - - -1.48 - .20 .012 ▼ .02 .012 LPIOA opt jul19 .................... .015 -.6 2300 .016 .02 - - - - - -
.022 .012 - - FIN FIN Res...................... .015 - - .015 .018 - - - - -.24 - .044 .008 .019 .018 LSR Lodestar Min................ .018 - 1511 .017 .019 - - - - -.34 -
.25 .13 - - FND Finders Res ................. .225 - - .16 .22 - - - - 1.94 11.6 .018 .003 - - LSROA opt oct19 ................... .009 - - .004 .007 - - - - - -
.06 .02 .03 .028 FAU First Au ...................... .028 +.1 16184 .028 .03 - - .02 - -3.82 - .315 .20 .22 .21 LOM Lucapa Diamond ........... .21 -.5 548 .21 .22 - - - - -2.27 -
.01 ▲ .003 .01 .009 FAUO opt dec20 .................. .009 - 13500 .008 .01 - - - - - - .21 .10 .125 .125 LRM Lustrum Min ................ .125 - 250 .125 .14 - - - - -12.00 -
1.50 .19 .26 .24 FCC First Cobalt ................. .26 - 2098 .24 .26 - - - - -3.84 - 2.96 1.545 2.13 2.02 LYC Lynas ........................ 2.04 -9 64492 2.04 2.05 - - - - 8.84 23.1
.215 .10 .165 .155 FGR First Graphene.............. .155 -.5 1587 .155 .165 - - - - -1.65 - 1.815 .79 .925 .89 MLD MACA ....................... .89 -1.5 21821 .89 .90 6.50 f 1.39 1.19 7.30 9.06 9.8
.10 .035 .05 .05 FGROC opt aug21 .................. .05 +1.2 1000 .04 .07 - - - - - - .28 .20 .25 .24 MAH Macmahon.................. .25 +.5 7629 .245 .25 - - .19 - 1.63 15.3
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .20 - - - - .54 37.0 .16 .068 .082 .082 MRP MacPhersons Res.......... .082 -.2 100 .082 .086 - - - - -2.25 -
.114 .065 - - FMS Flinders Mines .............. .077 - - .076 .079 - - - - -.06 - .138 .024 ▼ .024 .024 MAG Magmatic Resrce .......... .024 -.4 3064 .024 .03 - - - - -3.10 -
.38 .16 .175 .17 FML Focus Min................... .17 - 1922 .165 .175 - - - - -2.55 - .022 .003 .004 .004 MAGO opt may20.................. .004 +.1 1268 .001 .007 - - - - - -
.17 .021 .023 .023 4CE Force Com .................. .023 +.1 3551 .022 .023 - - - - -.24 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .004 - - - - - -
5.46 3.515 3.96 3.815 FMG Fortescue Metals Grp...... 3.85 -16 343502 3.85 3.86 23.00 f 1.66 4.22 5.97 38.15 10.1 .26 .12 - - MAU Magnetic Res ............... .15 - - .135 .155 - - - - -1.26 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .055 - - - - -.36 - .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.027 .016 - - FRN Fraser Range Metals ....... .018 - - .015 .017 - - - - -.17 - .041 .006 - - MGT Magnetite Mines ........... .008 - - .007 .009 - - - - -.62 -
.37 .135 .14 .135 FDM Freedom Oil Gas ........... .14 -.5 3476 .13 .14 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.085 .013 - - FHS Freehill Min.................. .02 - - .019 .02 - - - - -.84 - .52 .27 .325 .315 MNS Magnis Energy Tech........ .315 -.5 1768 .315 .32 - - - - -.97 -
.014 .005 .006 .006 FPL Fremont Pet................. .006 - 43945 .005 .007 - - - - -2.04 - .082 .04 .058 .054 MGU Magnum Min & Exp ........ .058 +.4 2996 .056 .075 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .04 .019 - - MGL Magontec ................... .026 - - .023 .026 - - .03 - -.09 -
.20 .032 .045 .04 FDX Frontier Diamonds ......... .04 -.3 5883 .036 .04 - - - - - - .24 .096 - - MKG Mako Gold .................. .105 - - .11 .115 - - - - - -
.025 .007 - - FNT Frontier Res................. .007 - - .008 .014 - - - - -.66 - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.205 .055 .07 .069 FYI FYI Res ...................... .07 -.4 611 .07 .073 - - - - -.81 - .007 .003 - - MAR Malachite Res .............. .003 - - .002 .003 - - - - -.08 -
.46 .07 .25 .24 GLN Galan Lithium.............. .25 - 1010 .25 .255 - - - - -2.07 - .007 .004 .004 .004 MSR Manas Res .................. .004 - 5967 .004 .005 - - - - -.10 -
.27 .015 - - GLNOA opt dec18 .................. .09 - - .08 .10 - - - - - - .038 .005 - - MHC Manhattan Corp ............ .008 - - .005 .006 - - - - -2.54 -
4.54 2.08 2.62 2.54 GXY Galaxy Res.................. 2.58 -4 13654 2.57 2.58 - - .50 - 6.13 42.1 .15 .072 .08 .08 MEY Marenica Energy ........... .08 -1.5 807 .081 .085 - - - - -2.62 -
.26 .088 .185 .18 G1A Galena Min.................. .185 +.5 7490 .18 .19 - - - - -.48 - .019 .004 .006 .005 MZN Marindi Metals.............. .005 +.1 22198 .005 .006 - - - - -.32 -
.80 .12 .56 .54 GLL Galilee Energy .............. .55 -2 6273 .545 .55 - - - - -5.90 - .024 .014 ▼ .015 .014 MEU Marmota .................... .014 -.2 7866 .014 .015 - - - - -.05 -
.395 .16 .17 .165 GAL Galileo Min .................. .165 -1.5 2972 .16 .165 - - - - - - .605 .077 .077 .077 MQR Marquee Res ............... .077 - 135 .071 .077 - - - - -13.07 -
.005 .002 - - GGX Gas2Grid.................... .004 - - .003 .004 - - - - -.16 - .36 .017 - - MQRO opt sep20 .................. .025 - - .022 .035 - - - - - -
.62 .098 ▼ .11 .098 GCY Gascoyne Res .............. .10 -.5 55719 .10 .11 - - - - -.14 - 1.605 .75 1.235 1.20 MYE Mastermyne Grp ........... 1.235 +3.5 156 1.20 1.24 -f - .47 - 5.50 22.5
.034 .012 - - GML Gateway Min................ .014 - - .012 .014 - - - - -.13 - .46 .20 - - MZZ Matador Min ................ .26 - - .16 .25 - - - - -4.74 -
.014 .004 .005 .004 GBZ GBM Res.................... .004 -.1 9400 .004 .005 - - - - -.70 - .19 .06 - - MZZO opt aug20 .................. .069 - - .035 .07 - - - - - -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .845 .375 - - MCE Matrix C & E................. .375 - - .365 .39 -f - .90 - -16.40 -
.057 .026 .03 .028 GMD Genesis Min................. .028 -.2 26574 .028 .029 - - - - -.72 - .28 .105 .125 .12 MAT Matsa Res................... .125 -.5 795 .125 .13 - - - - -3.18 -
.026 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - 1.10 .63 - - MRL Mayur Res .................. .695 - - .60 .695 - - - - -3.65 -
.043 .019 ▼ .021 .019 GPR Geopacific Res ............. .021 +.1 11994 .019 .021 - - - - -.24 - .745 .036 - - MCM MC Min ...................... .50 - - .54 .765 - - - - -97.40 -
.145 .045 - - GIB Gibb River Diamonds ...... - - .059 .068 - - - - -.10 - .027 .011 - - MMR MEC Res .................... .012 - - .012 .015 - - -.01 - -3.90 -
.03 .015 .017 .016 GBG Gindalbie Metals ........... .017 - 5239 .016 .017 - - - - -.09 - .662 .31 .315 .31 MML Medusa Min................. .31 - 288 .31 .32 - - .54 - -36.13 -
.016 .002 .002 .002 GLA Gladiator Res ............... .002 - 20000 .002 .003 - - - - -.06 - .028 .01 .016 .015 MAY Melbana Energy ............ .015 - 33377 .015 .016 - - - - -.41 -
.475 .13 .19 .18 GEV Global Energy Vent......... .18 -.5 2548 .18 .19 - - - - -2.09 - .026 .011 .012 .011 MBK Metal Bank.................. .012 - 17380 .012 .013 - - - - -.10 -
.062 .026 - - GBP Global Pet................... .03 - - .025 .035 - - - - -1.31 - .065 .014 .022 .021 MCT Metalicity.................... .021 - 2150 .021 .022 - - - - -.43 -
.022 .012 .014 .014 GBE Globe Metals & Min ........ .014 -.1 124 .014 .015 - - - - -.29 - .063 .028 - - MLM Metallica Min ............... .036 - - .033 .036 - - - - .99 3.6
.174 .072 - - GME GME Res .................... .076 - - .08 .081 - - - - -.23 - .011 .003 .004 .004 MLS Metals Aust ................. .004 - 11500 .003 .004 - - - - -.18 -
.165 .073 .081 .078 GMN Gold Mountain.............. .078 -.2 4724 .078 .083 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .595 .66 .63 GOR Gold Road Res ............. .63 -2 6528 .63 .65 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .021 .054 - - - - -.98 - 1.227 .365 .395 .38 MLX Metals X ..................... .39 -.5 25185 .385 .395 1.00 - .28 2.56 -4.30 -
.084 .025 .038 .035 GED Golden Deeps .............. .038 +.1 1301 .033 .038 - - - - -.50 - .034 .007 - - MSE Metalsearch................. .01 - - .008 .01 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .37 .039 ▼ .04 .039 MTC MetalsTech.................. .039 -.1 212 .039 .041 - - - - -4.60 -
.98 .12 .12 .12 G88 Golden Mile Res............ .12 - 876 .105 .115 - - .03 - -1.61 - .087 .013 .019 .015 MEI Meteoric Res ............... .017 +.1 47495 .016 .017 - - - - -1.35 -
.06 .002 - - GMR Golden Rim Res ............ .016 - - .015 .017 - - - - -3.31 - .075 .042 - - MEL Metgasco ................... .043 - - .046 .049 - - - - .26 16.5
.035 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .026 .002 - - MNC Metminco ................... .003 - - .002 .003 - - - - 20.09 .0
.20 .17 .18 .175 GSM Golden State Min........... .18 +1 1429 .175 .18 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .002 - - - .001 - - - - - -
1.60 1.15 1.25 1.25 GNG GR Engineering............. 1.25 +1 46 1.24 1.31 11.00 .69 .34 8.80 7.60 16.4 .345 .14 .17 .17 MMI Metro Min ................... .17 - 12 .165 .17 - - - - -1.38 -
.006 .003 .005 .005 GGE Grand Gulf Energy.......... .005 +.1 146702 .005 .006 - - - - -.07 - .023 .004 .005 .005 MDI Middle Island Res .......... .005 +.1 17248 .004 .005 - - - - -.24 -
.245 .16 .205 .195 GRR Grange Res ................. .195 -1 12392 .195 .20 2.00 f 4.92 .38 10.26 9.84 2.0 .26 .16 .19 .19 MOY Millennium Min ............. .19 -.5 4425 .19 .195 - - - - -1.44 -
.35 .19 .245 .245 GPX Graphex Min ................ .245 +.5 100 .22 .25 - - - - -6.00 - .004 .001 .001 .001 MNB Minbos Res ................. .001 - 6000 - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .039 - - - - -.35 - .475 .315 .355 .35 MCR Mincor Res.................. .35 -1 1850 .34 .35 -f - - - -2.30 -
.031 .005 - - GTE Great Western Expl......... .007 - - .006 .007 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .008 - - .008 .011 - - - - -.09 -
.57 .14 ▼ .15 .14 GBR Great Boulder Res.......... .15 +.5 1034 .145 .15 - - - - -1.94 - .295 .11 - - MRC Mineral Commodities ...... .16 - - .165 .18 1.30 p 1.38 .14 8.13 1.79 8.9
.115 .07 .081 .078 GGG Greenland Min.............. .08 +.1 3805 .078 .08 - - - - -.27 - 22.14 12.39 15.28 14.34 MIN Mineral Resources ......... 14.45 -103 18678 14.43 14.45 65.00 f 2.24 6.58 4.50 145.30 9.9
.021 .003 - - GPP Greenpower Energy........ .003 - - .003 .004 - - - - -.45 - .12 .038 .04 .04 MEP Minotaur Explore ........... .04 - 519 .039 .041 - - - - -1.05 -
.013 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .185 .022 .025 .022 MRR Minrex Res .................. .023 -.7 4290 .023 .025 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 .041 .04 MSV Mitchell Services ........... .04 - 13006 .04 .041 - - .01 - -.14 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .013 .025 - - - - -.46 - .066 .006 - - MTH Mithril Res................... .006 - - .005 .006 - - - - -.96 -
.045 .013 - - GTR GTI Res...................... .017 - - .014 .02 - - - - .29 5.9 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.50 - - - - - 5.35 93.5
.041 .021 - - GUL Gullewa...................... .029 - - .02 .03 - - - - .72 4.0 .659 .32 .36 .34 MOD MOD Res.................... .355 +1 5133 .34 .36 - - - - -1.66 -
.41 .064 .115 .11 GWR GWR Grp.................... .11 - 2013 .105 .115 - - - - -1.56 - .18 .11 - - MOH Moho Res ................... .135 - - .115 .13 - - - - - -
.059 .016 .025 .025 HMX Hammer Metals ........... .025 -.1 500 .025 .027 - - - - -.26 - .009 .002 .002 .002 MOX Monax Min .................. .002 - 1500 .002 .003 - - - - -.24 -
.013 .006 .009 .006 HMXOD opt sep20 .................. .008 - 61000 .007 .008 - - - - - - .016 .006 .008 .007 MRV Moreton Res ................ .007 -.1 8030 .007 .008 - - - - .38 1.8
.049 .017 - - HHM Hampton Hill Min ........... .026 - - .026 - - - - - .20 13.0 .014 .004 .005 .005 MTB Mount Burgess Min ........ .005 - 1143 .005 .006 - - - - -.12 -
.035 .01 .012 .011 HNR Hannans .................... .011 -.1 5810 .011 .012 - - - - -.07 - .635 .36 .525 .515 MGX Mount Gibson Iron ......... .52 -1.5 8184 .52 .525 3.00 f 3.03 .45 5.77 9.08 5.7
.38 .16 .175 .17 HAS Hastings Tech Met ......... .17 - 630 .16 .175 - - - - -.43 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.295 .17 .185 .185 HAV Havilah Res ................. .185 - 1467 .185 .19 - - - - -1.43 - .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.10 .025 - - HAVOC opt nov19 .................. .025 - - .025 .10 - - - - - - .014 .004 .005 .005 MRQ MRG Metals ................ .005 -.1 22128 .005 .006 - - - - -.19 -
.054 .016 .022 .021 HWK Hawkstone Min............. .022 - 3346 .022 .023 - - - - -.45 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.087 .04 .048 .048 HAW Hawthorn Res .............. .048 +.7 240 .045 .048 - - - - -1.67 - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 50000 .002 .003 - - - - - -
.175 .033 .15 .14 HE8 Helios Energy ............... .15 - 24134 .14 .145 - - - - -.17 - .10 .05 .086 .084 MGV Musgrave Min .............. .086 - 1796 .085 .088 - - - - -.07 -
.17 .018 - - HE8OA opt dec21 .................. .125 - - .10 .12 - - - - - - .088 .045 .053 .051 MYL Myanmar Metals ........... .052 +.2 26002 .052 .053 - - - - -1.97 -
.055 .027 .031 .031 HLX Helix Res .................... .031 - 694 .031 .032 - - - - -.09 - .062 .024 - - MYLO opt dec19 .................. .029 - - .029 .03 - - - - - -
.832 .53 .60 .595 HRR Heron Res................... .60 - 5 .595 .60 - - - - -2.80 - .16 .046 .064 .064 MZI MZI Res ..................... .064 -.1 50 .054 .099 - - - - -15.00 -
.28 .093 .15 .145 HXG Hexagon Res ............... .145 - 3339 .145 .15 - - - - -.50 - .295 .06 - - NAG Nagambie Res............. .072 - - .065 .071 - - - - -.29 -
.073 .018 ▼ .019 .018 HGM High Grade Metals ......... .018 -.5 2600 .011 .018 - - - - -1.95 - .15 .046 .061 .058 NML Navarre Min ................. .059 -.1 3358 .059 .06 - - - - -.47 -
.15 .074 .097 .097 HIG Highlands Pacific........... .097 - 87 .097 .10 - - - - 9.34 1.0 .235 .115 .18 .17 NES Nelson Res.................. .18 +2 61 .17 .18 - - - - -3.54 -
.105 .075 .086 .086 HGO Hillgrove Res................ .086 - 718 .085 .086 - - .05 - 4.34 2.0 .07 .02 - - NESO opt sep19 .................. .025 - - .01 .014 - - - - - -
.042 .009 .013 .013 HIP Hipo Res .................... .013 +.1 2505 .012 .014 - - - - -.15 - .47 .21 .245 .235 NMT Neometals .................. .235 -1.5 4696 .235 .24 - - - - 3.73 6.3
.018 .004 .006 .006 HIPOA opt jun20 ................... .006 +.2 15000 .004 .006 - - - - - - .90 .30 - - NMS Neptune Marine ............ .32 - - .11 .29 -f - .47 - -48.80 -
.27 .12 - - HRN Horizon Gold................ .22 - - .18 .22 - - - - -19.30 - .011 .006 - - NAE New Age Exploration....... .006 - - .006 .007 - - - - .21 2.9
.165 .084 .105 .099 HZN Horizon Oil .................. .10 -.5 14144 .10 .105 - - .10 - -.27 - 1.61 .62 .89 .81 NCZ NEW Century Res .......... .825 -4.5 8799 .825 .835 - - - - -32.32 -
.026 .008 ▼ .008 .008 HOR Horseshoe Metals.......... .008 -.2 91 .008 .011 - - - - -1.10 - .36 .009 .045 .042 NXE NEW Energy Min ........... .044 +.1 4655 .044 .045 - - - - -57.80 -
.04 .013 .016 .016 HCH Hot Chili ..................... .016 +.1 900 .015 .016 - - - - -.65 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .01 - - - - - -
.014 .001 .001 .001 HCO Hylea Metals ................ .001 - 714 .001 .002 - - - - -.14 - 4.04 1.935 3.42 3.19 NHC New Hope Corp ............ 3.30 -12 6654 3.28 3.30 8.00 f 2.25 2.20 2.42 18.00 18.3
.03 .018 .024 .022 ICN Icon Energy ................ .022 -.1 1334 .022 .024 - - - - -.68 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.004 .002 - - IKW Ikwezi Min................... .003 - - .001 .003 - - - - -.02 - .018 .01 - - NTL New Talisman Gold......... .013 - - .013 .014 - - .01 - -.05 -
12.20 7.62 8.14 7.75 ILU Iluka Res .................... 7.81 -44 13230 7.80 7.81 35.00 f .24 1.80 4.48 8.50 91.9 .135 .025 ▼ .029 .025 NWC New World Cobalt.......... .025 -.4 888 .025 .029 - - - - -2.71 -
.15 .088 .115 .115 IMA Image Res................... .115 - 4530 .115 .12 - - - - -1.19 - 24.27 18.575 21.37 21.06 NCM Newcrest Min ............... 21.32 +10 20839 21.32 21.33 24.73 f 1.44 13.07 1.16 35.58 59.9
1.40 .815 1.24 1.185 IMD Imdex........................ 1.215 -2.5 10120 1.21 1.23 -f - .34 - 5.73 21.2 .285 .105 .18 .155 NWF Newfield Res................ .165 +4.5 6002 .155 .165 - - - - -9.04 -
.021 .011 .012 .012 IPT Impact Min .................. .012 +.1 4000 .011 .012 - - - - -.07 - .03 .005 - - NME Nex Metals Explore ........ .016 - - .005 .03 - - - - -.43 -
.006 .001 - - IPTOA opt jun20 ................... .002 - - .001 .002 - - - - - - .145 .049 - - NXM Nexus Min................... .049 - - .05 .059 - - - - -2.99 -
.007 .003 .004 .004 ICG Inca Min ..................... .004 - 500 .003 .004 - - - - -.05 - .365 .235 .25 .24 NIC Nickel Mines ................ .24 -1 5282 .235 .24 - - - - - -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .003 .001 - - NIU Niuminco Grp............... .001 - - .001 .002 - - - - -.16 -
.149 .05 .055 .055 INK Indago Energy .............. .055 - 1180 .051 .065 - - - - -1.60 - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
5.735 3.58 ▼ 3.83 3.58 IGO Independence Grp ......... 3.59 -30 35419 3.59 3.60 3.00 f 2.99 3.03 .84 8.98 40.0 .095 .03 .074 .074 NKP NKWE Platinum ............ .074 -.6 1007 .071 .074 - - - - -.20 -
.086 .049 - - IDA Indiana Res ................. .056 - - .056 .057 - - - - -2.90 - .81 .085 .086 .085 N27 Northern Cobalt ............ .085 -.2 407 .08 .085 - - - - -3.17 -
.39 .068 .075 .072 IOR Indiore ....................... .072 -.6 1469 .072 .077 - - - - -8.55 - .58 .033 - - N27O opt sep19 .................. .033 - - .015 .02 - - - - - -
.23 .055 .09 .085 INF Infinity Lithium .............. .089 -.1 1696 .085 .091 - - - - -5.32 - .12 .066 ▼ .068 .066 NTU Northern Minerals .......... .066 -.2 7162 .066 .067 - - - - -2.04 -
.31 .12 .155 .145 IRC Intermin Res ................ .145 -1 1874 .145 .155 - - - - 1.78 8.1 9.49 5.57 8.28 8.14 NST Northern Star ............... 8.26 +1 15856 8.25 8.26 9.50 f 3.38 1.31 1.15 32.10 25.7
Tables 7
MINING & OIL cont’d

.005 .002 .003 .003 NWE Norwest Energy ............ .003 - 6000 .002 .003 - - - - -.01 - .35 .20 -- ......... SMG Soon Min .20 - - - .18 - - .01 - -.78 -
.064 .019 .021 .02 NVA Nova Min .................... .02 -.1 14905 .02 .021 - - - - -.20 - 31.87 16.38 27.97 27.23 SOL Soul Pattinson WH ......... 27.89 +24 5248 27.89 27.92 56.00 f 1.99 13.46 2.01 111.47 25.0
.038 .008 .009 .009 NVAO opt aug20 .................. .009 - 970 .009 .01 - - - - - - 4.28 3.08 ▼ 3.13 3.08 S32 South32 ..................... 3.10 -6 140776 3.10 3.11 14.16 f 2.47 2.77 4.57 34.91 8.9
1.245 .405 ▼ .44 .405 NVX Novonix ..................... .405 -2.5 795 .405 .46 - - - - -8.90 - .155 .067 .071 .071 SVM Sovereign Metals........... .071 +.1 21 .071 .074 - - - - -2.08 -
.065 .03 - - NTM NTM Gold ................... .038 - - - - - - - - -.05 - .042 .01 .012 .011 SEI Speciality Metals Intl ....... .012 - 6223 .012 .013 - - - - -.29 -
.038 .005 - - NCR NuCoal Res ................. .01 - - .01 .012 - - - - -.14 - .02 .004 - - SPX Spectrum Metals ........... .005 - - .005 .006 - - - - -.17 -
.065 .026 - - NGY NuEnergy Gas .............. .033 - - .029 .037 - - - - -.85 - .15 .057 .07 .063 SPI Spitfire Materials ........... .07 +.6 7283 .068 .07 - - - - -10.88 -
.33 .16 - - NUS Nusantara Res.............. .17 - - .17 .195 - - - - -1.70 - 5.28 3.13 4.175 4.095 SBM St Barbara .................. 4.12 -5 13741 4.12 4.13 12.00 f 3.69 1.29 2.91 44.26 9.3
.036 .022 - - NUSOA opt jul20 .................... .023 - - .012 .05 - - - - - - .48 .105 .16 .16 SGQ St George Min .............. .16 +.5 484 .155 .16 - - - - -1.70 -
.48 .185 .29 .255 NZC Nzuri Copper ............... .265 +1 2686 .265 .29 - - - - -1.27 - .34 .055 - - SGQOB opt sep20 .................. .08 - - .055 .08 - - - - - -
.043 .016 - - OAR Oakdale Res ............... .016 - - .017 .026 - - - - -5.88 - 1.05 .54 1.00 .98 SMR Stanmore Coal.............. .99 - 157286 .98 1.00 2.00 1.18 .17 2.02 2.37 41.8
4.39 3.09 4.20 4.10 OGC OceanaGold Corp.......... 4.18 - 1090 4.16 4.18 2.98 14.04 - .71 41.84 10.0 .445 .15 .30 .265 GAS State Gas ................... .30 - 492 .26 .30 - - - - -.55 -
.11 .006 .009 .008 OXX Octanex ..................... .009 -.2 6460 .009 .018 - - - - -8.86 - .51 .165 .295 .29 SVY Stavely Min ................. .295 +.5 982 .295 .30 - - - - -5.21 -
.385 .10 - - ODM Odin Metals ................. .13 - - .08 .083 - - - - -1.46 - .024 .012 .013 .013 SRZ Stellar Res .................. .013 -.1 1435 .013 .017 - - - - -.18 -
.073 .05 - - ODY Odyssey Energy ............ .05 - - .05 .06 - - - - -.01 - .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
9.265 6.97 7.38 7.12 OSH Oil Search ................... 7.15 -30 35943 7.15 7.16 9.83 2.18 3.07 1.37 21.44 33.3 .026 .003 - - SPB Sth Pacific Res ............. .007 - - .007 .008 - - - - -.73 -
.01 .002 .006 .006 OEX Oilex ......................... .006 - 1650 .005 .007 - - - - -.24 - .016 .005 .006 .005 SXX Sthn Cross Expl ............ .006 - 5390 .005 .006 - - - - -.12 -
.875 .17 .185 .185 OKR Okapi Res ................... .185 - 70 .17 .185 - - - - -4.18 - .29 .165 - - SAU Sthn Gold ................... .19 - - .17 .19 - - - - -1.44 -
.50 .25 .26 .26 OKU Oklo Res .................... .26 - 209 .26 .29 - - - - -.58 - .16 .04 ▼ .041 .04 SUH Sthn Hem Min .............. .04 -1.3 94 .041 .062 - - - - -1.90 -
1.70 .545 1.38 1.315 OMH OM Hldgs ................... 1.375 +1 983 1.37 1.375 3.00 8.95 .55 2.18 26.86 5.1 .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.34 .155 .24 .24 ORR Orecorp ..................... .24 - 43 .24 .26 - - - - -3.41 - .02 .007 .008 .008 SWJ Stonewall Res .............. .008 - 22175 .008 .009 - - - - -.24 -
10.27 6.41 6.74 6.58 ORG Origin Energy ............... 6.64 -19 73111 6.63 6.64 - - 3.68 - 12.40 53.5 .005 .001 - - SWJO opt oct20 ................... .001 - - .001 .002 - - - - - -
.135 .009 ▼ .01 .009 OGX Orinoco Gold ............... .009 -.1 139815 .009 .01 - - - - -3.24 - .19 .081 .10 .10 STA Strandline Res .............. .10 +.1 32 .099 .105 - - - - -1.73 -
.085 .003 .004 .004 OGXOD opt jan20 ................... .004 -.1 381 .004 .005 - - - - - - .076 .025 .051 .05 SXA Strata-X Energy............. .05 -1 382 .051 .06 - - - - -.81 -
.098 .018 - - ORM Orion Metals ................ .02 - - .004 .02 - - - - -.15 - .008 .003 - - SER Strategic Energy............ .004 - - .003 .004 - - - - -.10 -
.05 .02 ▼ .023 .02 ORN Orion Min.................... .02 -.2 9168 .016 .021 - - - - -.76 - .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
2.60 .048 .25 .235 ONX Orminex ..................... .25 +1.5 2571 .235 .25 - - - - -1.58 - .16 .053 .105 .099 STX Strike Energy ............... .10 +.1 10903 .099 .10 - - - - .20 50.0
.011 .003 .005 .005 OVL Oro Verde ................... .005 - 23695 .005 .006 - - - - -.24 - .087 .05 .055 .055 SRK Strike Res ................... .055 - 15 .055 .06 - - - - -.47 -
7.44 3.16 4.25 4.01 ORE Orocobre .................... 4.09 -16 8194 4.08 4.09 - - 2.61 - 1.12 365.2 .215 .14 ▼ .155 .14 SLZ Sultan Res .................. .14 -3.5 6726 .14 .15 - - - - - -
.083 .039 .046 .045 OEL Otto Energy ................. .046 -.4 12353 .044 .046 - - - - -.50 - .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
10.70 7.87 8.635 8.46 OZL OZ Min ...................... 8.49 -21 14154 8.48 8.50 22.00 f 4.23 8.94 2.59 93.10 9.1 .001 .001 - - SUROA opt oct20 ................... .001 - - .001 - - - - - - -
.074 .028 .04 .04 PAK Pacific American Coal ... .04 +.2 841 .037 .043 - - - - .89 4.5 .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.084 .011 .011 .011 PBX PAC Bauxite ................ .011 - 1810 .01 .013 - - - - -1.49 - .109 .05 ▼ .054 .05 SEA Sundance Energy .......... .051 -.5 415983 .05 .051 - - - - -4.55 -
.016 .004 - - PMY Pacifico Minl ................ .006 - - .005 .006 - - - - -.20 - .048 .018 .03 .029 STM Sunstone Metals ........... .029 -.1 5318 .029 .03 - - - - -.17 -
.002 .001 - - PMYO opt nov20 .................. .002 - - .001 .002 - - - - - - .022 .009 - - STMO opt aug19 .................. .015 - - .01 .015 - - - - - -
.26 .047 .205 .195 PDN Paladin Energy.............. .20 +.5 10779 .195 .20 - - .08 - 29.09 .7 .06 .022 .039 .038 SUP Superior Lake Res.......... .038 -.2 6294 .037 .039 - - - - -2.49 -
.011 .002 .003 .002 PCL Pancontinental Oil.......... .002 -.1 25563 .002 .003 - - - - -.12 - .022 .005 - - SPQ Superior Res................ .006 - - .006 .007 - - - - -.08 -
.67 .317 .395 .37 PAN Panoramic Res ............. .375 -2.5 1685 .375 .38 -f - .26 - -8.76 - .007 .001 - - SPQO opt aug19 .................. .002 - - - .002 - - - - - -
.051 .02 .023 .022 PGI Panterra Gold............... .022 - 5350 .021 .022 - - .09 - -7.21 - .019 .007 .007 .007 SRN Surefire Res................. .007 - 10500 .007 .008 - - - - -.81 -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .006 .002 - - SRNOB opt nov19 .................. .002 - - .001 .002 - - - - - -
.38 .155 .195 .175 PNR Pantoro...................... .195 +1.5 14442 .185 .195 - - - - 1.76 11.1 .27 .18 .23 .225 SWK Swick Min Services ........ .225 -.5 227 .225 .24 -f - .31 - -.42 -
.402 .185 .20 .195 PNL Paringa Res ................. .20 - 2233 .18 .205 - - - - -2.95 - .072 .018 .022 .021 SL1 Symbol Min ................. .021 -.2 14519 .02 .021 - - - - -40.89 -
.064 .028 .032 .028 PEK Peak Res .................... .028 -.5 9343 .028 .029 - - - - -.82 - .012 .005 - - SL1O opt jun20 ................... .008 - - .005 .008 - - - - - -
.015 .008 - - PEKOC opt jun20 ................... .011 - - .009 .012 - - - - - - .021 .005 - - SMD Syndicated Metals ......... .006 - - .006 .007 - - - - -.85 -
.026 .01 - - PKO Peako........................ .013 - - .013 .025 - - - - -.25 - 4.95 1.36 1.75 1.67 SYR Syrah Res ................... 1.69 -6 16612 1.685 1.69 - - - - -6.22 -
.85 .30 .54 .49 PEX Peel Min ..................... .505 +1 7586 .495 .525 - - - - -.94 - .92 .37 .41 .395 TLG Talga Res ................... .405 +.5 989 .405 .41 - - - - -3.80 -
.04 .014 - - PUN Pegasus Metals ............ .017 - - .017 .02 - - - - -.22 - .405 .04 - - TLGOA opt dec18 .................. .04 - - .005 .025 - - - - - -
.024 .013 - - PEL Pelican Res ................. .017 - - - - - - - - .89 1.9 .33 .195 .29 .29 TLM Talisman Min................ .29 +.5 5147 .29 .295 - - - - -5.67 -
.485 .19 ▼ .21 .19 PEN Peninsula Energy........... .19 -2 4182 .185 .20 - - - - .29 65.5 .008 .003 - - TPD Talon Pet .................... .004 - - .003 .004 - - - - -.13 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .004 .002 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.02 .005 .006 .006 PSM Peninsula Mines............ .006 +.1 2000 .005 .006 - - - - -.42 - .047 .029 - - TAM Tanami Gold ................ .032 - - .03 .032 - - - - 1.06 3.0
.032 .012 .021 .018 PM8 Pensana Metals ............ .018 -.3 67700 .018 .019 - - - - -.24 - .26 .044 .11 .105 TNO Tando Res................... .105 -.5 1833 .105 .11 - - - - -1.41 -
.094 .005 .006 .006 PNN Pepinnini Lithium........... .006 -.1 6113 .005 .006 - - - - -.26 - .70 .041 - - TNOO opt dec19 .................. .074 - - .051 .069 - - - - - -
.03 .01 - - PEC Perpetual Res............... .01 - - .011 .016 - - - - -1.34 - .017 .003 .004 .004 TRL Tanga Res................... .004 - 20000 .003 .004 - - - - -.31 -
.51 .305 .385 .37 PRU Perseus Min................. .38 - 8336 .375 .38 - - .88 - -2.50 - .002 .001 .001 .001 TRLOC opt oct20 ................... .001 - 104348 .001 .002 - - - - - -
.022 .001 - - PRL Petrel Energy ............... .002 - - .001 .002 - - - - -1.30 - .268 .105 .125 .125 TAO Tao Commodities .......... .125 +.5 640 .12 .13 - - - - - -
.22 .09 .12 .115 PSA Petsec Energy .............. .115 -1 415 .115 .125 - - .01 - -6.35 - .04 .018 - - TAOO opt sep20 .................. .018 - - .021 .034 - - - - - -
.235 .115 .13 .125 PLL Piedmont Lithium .......... .125 -.5 2217 .125 .13 - - - - -2.58 - .099 .051 .091 .09 TAP Tap Oil ....................... .09 -.1 925 .09 .093 - - .09 - -3.24 -
1.25 .675 .845 .81 PLS Pilbara Min .................. .815 -2 51052 .815 .82 - - - - -1.19 - .39 .053 .058 .056 TAR Taruga Min .................. .056 -.4 103 .055 .06 - - - - -10.37 -
.051 .015 - - PGY Pilot Energy ................. .021 - - .021 .024 - - - - -2.74 - .130 .039 .063 .062 TAS Tasman Res................. .063 - 441 .063 .066 - - - - -1.82 -
.036 .015 ▼ .016 .015 PIO Pioneer Res ................. .015 -.1 38390 .015 .016 - - - - -.27 - .07 .009 - - TASOC opt aug20 .................. .041 - - .02 .075 - - - - - -
.007 .003 - - PGS Planet Gas .................. .004 - - - - - - - - -.13 - .583 .22 .28 .275 TAW Tawana Res ................. .275 -1 6346 .275 .28 - - - - -.28 -
.205 .056 .061 .057 PGM Platina Res.................. .061 +.4 1017 .056 .061 - - - - -.15 - .855 .19 .45 .405 TMT Technology Metals ......... .425 -2.5 4888 .41 .44 - - - - -5.93 -
.019 .006 .008 .008 PNX PNX Metals ................. .008 -.1 497 .008 .009 - - - - -.10 - .485 .08 .215 .20 TMTO opt may20.................. .20 - 74 .155 .34 - - - - - -
.11 .025 - - PVE Po Valley Energy............ .044 - - .042 .045 - - - - .88 5.0 .325 .185 .205 .20 TMR Tempus Res................. .20 - 900 .205 .215 - - - - - -
.20 .052 - - POD Podium Min ................. .078 - - .073 .075 - - - - - - .805 .15 .51 .49 TER Terracom .................... .50 +.5 4645 .49 .505 - - .07 - -5.58 -
.024 .003 - - PODO opt aug20 .................. .006 - - .006 .007 - - - - - - .013 .004 - - TMX Terrain Min .................. .004 - - .004 .005 - - - - -.08 -
.16 .056 .066 .066 PXX Polarx........................ .066 -.4 77 .063 .069 - - - - -.64 - .165 .087 - - TZN Terramin Aust ............... .13 - - .125 .13 - - .03 - -.27 -
.06 .033 .045 .045 POS Poseidon Nickel ............ .045 - 7624 .045 .046 - - - - -.92 - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .036 - - - - .65 5.4
.145 .045 - - POZ POZ Min..................... .06 - - - - - - - - -.10 - .086 .021 .036 .036 THR Thor Min..................... .036 +.6 200 .032 .034 - - - - -.41 -
.92 .355 .43 .405 PDZ Prairie Min................... .41 +2 3122 .41 .415 - - - - -10.99 - .041 .012 .016 .016 THX Thundelarra................. .016 - 62 .015 .016 - - - - -.55 -
.049 .011 - - PDI Predictive Disc.............. .014 - - .016 .018 - - - - -.72 - .019 .001 - - THXOB opt sep19 .................. .002 - - .001 .005 - - - - - -
.01 .003 - - PDIO opt nov19 .................. .003 - - .002 .005 - - - - - - .108 .02 - - TPO Tian Poh Res................ .09 - - - .125 - - - - -.96 -
.13 .066 .079 .077 PRX Prodigy Gold................ .079 +.1 1789 .077 .079 - - - - -1.45 - .31 .067 .072 .072 TIE Tietto Min ................... .072 - 297 .072 .08 - - - - - -
.077 .022 .025 .025 PSC Prospect Res ............... .025 +.1 1000 .024 .025 - - - - -.32 - .058 .035 ▼ .035 .035 TIG Tigers Realm Coal.......... .035 -.2 200 .032 .035 - - - - -.29 -
.07 .021 .023 .022 PVD Pura Vida Energy ........... .022 -.1 8480 .022 .024 - - - - -1.10 - .048 .023 .026 .025 TTM Titan Min .................... .026 +.1 10181 .026 .027 - - - - 3.20 .8
.23 .044 .045 .044 PUA Pure Alumina................ .045 -.4 2200 .044 .049 - - - - -7.40 - .288 .09 .10 .096 TOU Tlou Energy ................. .10 +.5 608 .10 .12 - - - - -.90 -
.14 .015 - - PUAOC opt jul20 .................... .017 - - .012 .02 - - - - - - .22 .099 .11 .105 TNG TNG.......................... .105 +.5 10560 .105 .11 - - - - -.41 -
.029 .011 - - PM1 Pure Min..................... .015 - - .013 .015 - - - - -1.17 - .28 .17 - - TIN TNT Mines .................. .17 - - .16 .17 - - - - -2.64 -
.009 .002 - - PM1O opt dec19 .................. .003 - - .001 .003 - - - - - - .186 .068 .092 .09 TRT Todd River Res ............. .09 -.3 2347 .087 .09 - - - - -2.39 -
.185 .029 .03 .03 PUR Pursuit Min.................. .03 - 1850 .03 .031 - - - - -5.86 - .05 .012 - - TRTO opt mar20 .................. .015 - - .014 .02 - - - - - -
.21 .14 .145 .145 QEM QEM......................... .145 -.5 500 .14 .155 - - - - - - .065 .02 .036 .036 TTW Toptung ..................... .036 - 5156 .035 .039 - - - - -.47 -
.115 .002 .002 .002 QGL Quantum Graphite ......... .002 - 18530 .002 .003 - - - - -1.66 - .10 .022 - - TNR Torian Res................... .024 - - .024 .026 - - - - -.36 -
.205 .13 - - RFR Rafaella Res ............... .14 - - .10 .13 - - - - - - .048 .024 .032 .031 TOE Toro Energy ................. .031 -.2 4363 .031 .032 - - - - -.21 -
.023 .01 - - RAG Ragnar Metals .............. - - .011 .012 - - - - -.44 - .094 .025 - - TKL Traka Res.................... .025 - - .023 .033 - - - - -.41 -
.15 .009 .01 .01 RDN Raiden Res.................. .01 - 1000 .01 .011 - - - - -.95 - .039 .008 - - TKM Trek Metals.................. .01 - - .008 .009 - - - - -.86 -
.645 .32 .39 .38 RMS Ramelius Res ............... .38 -.5 6138 .38 .385 - - .38 - 5.84 6.5 .149 .064 .064 .064 TEG Triangle Energy ............. .064 -.1 100 .064 .068 - - - - -3.00 -
3.25 1.083 - - RND Rand Min.................... 1.955 - - 1.90 2.08 -f - - - 36.75 5.3 8.50 3.90 4.78 4.65 TBR Tribune Res ................. 4.78 +13 5 4.65 5.08 -f - - - 84.17 5.7
.007 .001 .001 .001 RRS Range Res .................. .001 - 91500 .001 .001 - - - - -.31 -
.057 .015 - - RAW Rawson Oil & Gas .......... .015 - - .015 .02 - - - - -.80 - .112 .018 - - TNP Triple Energy ................ .019 - - .019 .03 - - - - -1.48 -
.019 .005 - - RBR RBR Grp..................... .012 - - .011 .012 - - - - -.24 - .12 .04 .042 .041 TON Triton Min.................... .041 - 3186 .041 .042 - - - - -.61 -
.12 .067 .081 .08 RLE Real Energy ................. .081 - 882 .08 .085 - - - - -.56 - .047 .001 - - TONOB opt nov18 .................. .001 - - - .001 - - - - - -
.037 .015 - - RLEOA opt apr19................... .023 - - .024 .03 - - - - - - .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
.039 .02 - - RLEOB opt sep20 .................. .027 - - .027 .033 - - - - - - .01 .006 .007 .006 TONOD opt sep20 .................. .007 - 790 .006 .007 - - - - - -
.086 .051 .071 .067 RED Red 5 ........................ .07 - 3413 .07 .071 - - - - -1.07 - .175 .082 .14 .13 TRY Troy Res ..................... .13 -.5 13482 .13 .135 -f - .13 - -2.10 -
.073 .023 .053 .052 RMP Red Emperor Res .......... .052 -.3 6202 .052 .053 - - - - -.16 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .265 .35 - - - - -1.02 - .815 .094 .32 .31 TGN Tungsten Min ............... .32 -.5 693 .315 .32 - - - - -.84 -
.16 .095 .11 .105 RDM Red Metal ................... .11 +.5 848 .105 .11 - - - - -1.10 - .017 .005 - - TSC Twenty Seven Co........... .005 - - .004 .005 - - - - -.10 -
.033 .005 - - RMX Red Mountain Mining ...... .007 - - .007 .008 - - - - -.25 - .009 .003 .003 .003 TYK Tychean Res ................ .003 -.1 20234 .003 .004 - - - - -.07 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .031 .011 .012 .011 TYX Tyranna Res................. .012 -.1 2256 .011 .012 - - - - -.48 -
.017 .002 - - RMXOH opt dec19 .................. .003 - - .001 .003 - - - - - - .013 .003 .003 .003 TYXOC opt oct21 ................... .003 -.1 16324 .003 .004 - - - - - -
.41 .165 .175 .175 RVR Red River Res............... .175 - 3540 .175 .18 - - - - .06 291.7 .065 .03 - - UIL UIL Energy ................. .042 - - .043 .05 - - - - -.51 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 1299 .001 .002 - - - - -.10 - .34 .18 .335 .325 UNV Universal Coal .............. .325 -.5 1089 .325 .33 2.00 2.29 .18 6.15 4.59 7.1
.08 .015 - - RCP Redbank Copper ........... .02 - - .02 .022 - - - - .10 20.0 .405 .24 - - VMX Valmec...................... .25 - - .24 .255 -f - - - 3.72 6.7
.024 .012 - - RDS Redstone Res............... .017 - - .016 .018 - - - - -.09 - .027 .004 .004 .004 VAL Valor Res .................... .004 - 3200 .004 .005 - - - - -.27 -
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.075 .007 .008 .007 RLC Reedy Lagoon .............. .008 +.1 5966 .007 .008 - - - - -1.57 - .001 .001 .001 .001 VALOB opt dec21 .................. .001 - 50000 .001 .002 - - - - - -
.025 .013 - - RLCO opt apr21................... .013 - - .001 .015 - - - - - - .25 .04 .175 .17 VAN Vango Min................... .175 +.5 3003 .155 .175 - - - - -.82 -
5.30 3.65 4.37 4.30 RRL Regis Res ................... 4.32 -2 12356 4.32 4.33 16.00 f 2.16 .61 3.70 34.60 12.5 .10 .035 - - VANOB opt jul20 .................... .05 - - .05 .075 - - - - - -
.051 .016 .019 .018 RNU Renascor Res............... .018 - 11464 .018 .019 - - - - -.53 - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
.026 .009 - - RNUOA opt oct19 ................... .01 - - .008 .01 - - - - - - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .041 .014 .019 .018 VEC Vector Res .................. .018 - 28569 .018 .019 - - - - -.17 -
.029 .015 .027 .025 RDG Resource Dev Grp.......... .027 +.4 6900 .025 .026 - - .03 - -.08 - .19 .036 .19 .155 VRX Ventnor Res................. .155 -2.5 50563 .155 .16 - - - - -.75 -
1.44 .945 .965 .945 RSG Resolute Min................ .96 - 24029 .955 .96 2.00 4.42 .96 2.08 8.85 10.8 .061 .021 .022 .022 VMS Venture Min ................. .022 +.1 1550 .022 .023 - - - - -.90 -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .33 .15 .185 .185 VXR Venturex Res................ .185 +.5 10 .175 .185 - - - - -1.05 -
.09 .034 .065 .061 RES Resource Generation ...... .061 -.4 1120 .06 .065 - - - - -1.80 - .23 .092 .17 .16 VMC Venus Metals ............... .16 - 1054 .155 .17 - - - - -2.30 -
.045 .006 - - RMI Resource Min Corp ........ .009 - - .009 .01 - - - - -.18 - .06 .02 .029 .028 VMCOA opt nov19 .................. .028 -.2 1000 .026 .031 - - - - - -
.22 .073 - - RXM Rex Minerals................ .074 - - .075 .078 - - - - -2.33 - .041 .014 .015 .014 VRM Verdant Min ................. .015 - 1125 .014 .016 - - - - -.27 -
.335 .18 - - REY Rey Resources ............. .30 - - - .25 - - - - -.49 - .34 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
.105 .016 .018 .018 RIE Riedel Res .................. .018 +.2 1500 .016 .025 - - - - -.17 - .052 .01 - - VKA Viking Mines ................ .016 - - .011 .019 - - - - .54 3.0
.033 .006 .008 .008 RIM Rimfire Pacific .............. .008 +.1 1364 .006 .008 - - - - -.11 - .185 .058 .07 .064 VMY Vimy Res .................... .064 -.2 26860 .064 .065 - - - - -2.62 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .245 .15 .165 .16 VEN Vintage Energy ............. .165 -.5 522 .16 .165 - - - - - -
87.09 68.62 75.28 74.01 RIO Rio Tinto..................... 74.05 -273 33894 74.04 74.05 399.37 f 1.83 30.06 5.39 729.92 10.1 .015 .006 .007 .007 VML Vital Metals.................. .007 - 9000 .007 .008 - - - - -.21 -
.185 .075 - - RGL Riversgold .................. .08 - - .077 .079 - - - - -10.70 - .048 .017 .021 .02 VRC Volt Res...................... .021 +.1 2618 .02 .022 - - - - -.27 -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .205 .081 .094 .092 WKT Walkabout Res ............ .092 -.2 3063 .092 .093 - - - - -.94 -
.025 .009 - - RMG RMG ......................... .013 - - .013 .016 - - - - -.22 - .095 .027 .036 .035 WKTOA opt dec19 .................. .035 -.5 6191 .027 .035 - - - - - -
.018 .008 - - RXL Rox Resources ............. .009 - - .008 .009 - - - - -.26 - .475 .255 .31 .30 WAF West African Res ........... .30 - 9868 .295 .305 - - - - -4.30 -
.275 .17 - - RCO Royalco Res ................ .205 - - .19 .26 -f - - - -.80 - .029 .01 .013 .011 WWI West Wits Min .............. .011 -.2 5715 .011 .013 - - - - -.19 -
.385 .096 - - RTG RTG Min..................... .135 - - .13 .14 - - - - -12.58 - 3.93 2.04 ▼ 2.12 2.04 WSA Western Areas .............. 2.06 -10 19022 2.05 2.06 2.00 f 2.17 1.83 .97 4.34 47.5
.088 .043 .055 .053 RTR Rumble Res................. .053 +.3 11041 .053 .055 - - - - -1.34 - 1.932 .99 1.135 1.10 WGX Westgold Res............... 1.10 -4 2953 1.10 1.115 - - 1.12 - -.34 -
.25 .09 ▼ .097 .09 S2R S2 Res ...................... .09 -.7 862 .09 .095 - - - - -.68 - .335 .03 .04 .038 WGXO opt jun19 ................... .038 -.2 1014 .022 .05 - - - - - -
.031 .007 ▼ .008 .007 SBR Sabre Res ................... .007 -.1 15770 .006 .009 - - - - -.20 - .03 .012 .013 .013 WSI Weststar Industrial ......... .013 - 2823 .012 .013 - - -.04 - -.63 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - .01 .001 - - WSIO opt dec18 .................. .001 - - - .001 - - - - - -
.15 .026 .028 .027 SGC Sacgasco ................... .027 -.1 1225 .027 .032 - - .01 - -1.18 - .215 .013 .014 .013 WCN White Cliff Min .............. .013 -.2 1713 .013 .014 - - - - -9.00 -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .002 .001 - - WCNOB opt dec18 .................. - - - .025 - - - - - -
10.04 6.01 6.78 6.29 SFR Sandfire Res ................ 6.29 -38 10383 6.29 6.31 27.00 f 2.88 3.36 4.29 77.85 8.1 .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.305 .10 - - SFM Santa Fe Min................ .10 - - .08 .105 - - - - -1.82 - .002 .001 .002 .002 WCNOD opt sep20 .................. .002 - 22719 .001 .002 - - - - - -
.027 .004 .007 .007 SMI Santana Min ................ .007 - 2963 .006 .007 - - - - -.30 - .097 .024 .07 .069 WEC White Energy Co............ .069 -.1 3500 .069 .071 - - - - -3.35 -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .015 .005 - - WRM White Rock Min............. .006 - - .005 .006 - - - - -.28 -
7.48 4.735 5.64 5.45 STO Santos....................... 5.49 -27 74631 5.48 5.50 4.76 f 3.43 - .87 16.31 33.7 .012 .002 .004 .003 WBE Whitebark Energy .......... .004 +.1 46419 .003 .004 - - - - -.61 -
2.67 1.385 2.63 2.58 SAR Saracen Min ................ 2.61 +3 37211 2.61 2.62 - - .47 - 9.29 28.1 .001 .001 .001 .001 WBEO opt aug20 .................. .001 - 13000 .001 .002 - - - - - -
.29 .145 .245 .23 STN Saturn Metals............... .245 - 104 .23 .245 - - - - - - 5.95 3.73 4.21 4.09 WHC Whitehaven Coal ........... 4.12 -21 57535 4.11 4.13 27.00 1.97 3.38 6.55 53.20 7.7
.12 .022 ▼ .025 .022 SYA Sayona Min ................. .023 -.2 68769 .023 .024 - - - - -.17 - .12 .013 .035 .032 WEL Winchester Energy ......... .032 -.3 224 .032 .035 - - - - -9.13 -
.018 .005 .007 .007 SYAOB opt apr20................... .007 -.3 9092 .007 .008 - - - - - - .015 .004 - - WLC Wollongong Coal ........... .007 - - .007 .008 - - -.03 - -1.15 -
.535 .335 .382 .37 SXY Senex Energy ............... .38 -1 58571 .375 .38 - - .24 - -6.50 - 39.38 28.38 31.69 31.195 WPL Woodside Pet............... 31.37 -73 22397 31.37 31.38 135.41 f 1.17 24.84 4.32 158.40 19.8
1.275 .58 .845 .785 SFX Sheffield Res................ .80 +.5 512 .785 .80 - - - - -.81 - .19 .004 .09 .09 WML Woomera Min............... .09 - 1 .076 .095 - - - - -5.17 -
.017 .004 - - SHH Shree Min ................... .008 - - .007 .01 - - - - -.65 - 20.028 12.815 ▼ 13.20 12.815 WOR WorleyParsons ............. 12.88 -45 30211 12.86 12.88 25.00 .93 -.25 1.94 23.30 55.3
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - .29 .10 .125 .125 XAM Xanadu Mines ............. .125 - 3973 .115 .13 - - - - -.95 -
.019 .011 - - SIH Sihayo Gold................. .014 - - .014 .02 - - - - -.12 - .018 .003 .003 .003 XST XState Res .................. .003 - 3673 .003 .004 - - - - -.24 -
.057 .011 .013 .012 SCI Silver City Min .............. .012 -.1 2873 .012 .013 - - - - .02 60.0 5.95 2.60 3.40 3.15 YAL Yancoal Aust............... 3.32 +26 430 3.30 3.32 10.34 12.35 4.20 3.11 127.75 2.6
.65 .315 .49 .47 SLR Silver Lake Res ............. .49 +1 5820 .485 .49 - - .41 - 3.21 15.3 7.57 4.79 5.50 5.50 ZEL Z Energy .................... 5.50 +2 4 5.00 5.50 31.60 2.39 .15 5.75 75.65 7.3
.091 .024 .042 .04 SVL Silver Mines................. .04 -.1 8456 .04 .041 - - - - -.46 - .255 .072 .075 .075 ZNC Zenith Min................... .075 - 140 .075 .077 - - - - -.34 -
.023 .005 .016 .016 SVLOB opt sep21 .................. .016 - 38 .016 .018 - - - - - - .017 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
18.05 10.66 11.45 11.02 SGM Sims Metal Mgmt........... 11.18 -44 8520 11.17 11.18 53.00 f 1.91 9.82 4.74 101.10 11.1 7.51 5.00 - - ZIM Zimplats Hldgs ............. 6.23 - - 6.23 6.75 82.73 .04 12.52 13.28 3.32 187.7
.014 .008 .01 .01 SRI Sipa Res..................... .01 - 15643 .009 .01 - - - - -.33 - .008 .004 .004 .004 ZMI Zinc Of Ireland .............. .004 -.1 25522 .004 .005 - - - - -.08 -
.022 .004 .005 .005 SI6 Six Sigma Metals........... .005 -.1 10800 .005 .006 - - - - -.19 - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.013 .002 .002 .002 SI6OC opt jul21 .................... .002 -.1 13550 .002 .003 - - - - - - .003 .001 - - ZMIOC opt jul21 .................... .001 - - .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.38 ▼ 2.38 2.38 DMKT AMP Cap Dynamic Mkt..... 2.38 -3 18 2.38 2.40 - - - - - - 20.00 17.83 18.3918.33 ... WDIV SPDR Global Dividend 18.39 +7 98 18.15 18.75 -p - - - - -
2.88 2.44 2.68 2.68 GLIN AMP Cap Glb Infra .......... 2.68 +1 4 2.65 2.85 - - - - - - 26.01 25.34 25.79 25.79 GOVT SPDR Govt Bond............ 25.79 +5 - 25.25 25.89 54.59 1.37 - 2.12 74.85 34.5
2.63 2.19 2.48 2.48 RENT AMP Cap Glb Prop.......... 2.48 - 24 2.48 2.49 - - - - - - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 18.33 - - 18.32 18.34 46.64 p 4.90 - 2.54 228.45 8.0
5.06 4.78 - - AGX1 Antipodes Global............ 4.79 - - 4.76 4.80 - - - - - - 410.39 322.50 364.85 364.23 SPY SPDR S&P 500 ETF ......... 364.85 +62 3 361.00 390.00 568.92 6.32 283.62 1.56 3598.29 10.1
10.18 9.83 9.96 9.94 HBRD BetaShares Active Aus Hyb 9.96 -1 222 9.95 9.96 -p - - - - - 13.80 11.90 12.62 12.53 SLF SPDR Prop Fund ............ 12.59 +6 295 12.20 12.69 107.84 p 1.43 12.59 8.57 154.02 8.2
6.17 5.10 5.30 5.23 ASIA BetaShares As Tech......... 5.27 +2 240 5.25 5.50 - - - - - - 15.75 13.52 13.55 13.55 SSO SPDR Small Ords ........... 13.55 - 16 13.53 14.90 33.22 p 7.31 - 2.45 242.80 5.6
16.86 12.66 16.36 16.09 BBOZ BetaShares Au Str Bear .... 16.24 +26 386 16.00 16.28 - - - - - - 33.00 26.85 28.36 28.34 WXOZ SPDR World ex Aust ........ 28.34 +6 53 28.00 28.63 70.65 5.52 - 2.49 389.78 7.3
17.53 14.25 14.51 14.48 HVST BetaShares DivHarv ........ 14.48 -4 381 14.11 14.51 160.78 p - - 11.10 -172.31 - 23.68 20.92 21.30 21.18 WXHG SPDR Wld ex AuHdgd ...... 21.29 +5 27 20.50 21.30 51.08 3.98 - 2.40 203.12 10.5
19.15 13.43 14.43 14.37 GGUS BetaShares Gear US Eq .... 14.43 +1 106 14.20 17.00 - - - - - - 30.13 25.78 26.48 26.36 SYI SPDR MSCI Au Sel HDY.... 26.36 -19 22 25.76 27.20 168.79 p 1.04 - 6.40 176.03 15.0
6.39 5.45 5.56 5.53 FOOD BetaShares Glb Agri ........ 5.53 -1 21 5.40 5.89 19.34 .64 - 3.50 12.32 44.9 2.66 2.29 2.36 2.35 SWTZ Switzer Div Growth.......... 2.35 -1 55 2.33 2.39 -f - - - - -
8.12 6.26 6.46 6.44 BNKS BetaShares Glb Banks ..... 6.46 +2 92 6.12 6.80 - - - - - - 109.80 105.58 - - YTMAGL XTB AGL21 .................. 106.04 - - 106.00 106.10 - - - - - -
7.48 5.50 6.27 6.21 HACK BetaShares Glb Cyber...... 6.26 +11 403 6.20 6.30 - - - - 112.03 5.6 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 103.06 - - 101.46 101.71 - - - - - -
6.86 5.53 5.65 5.61 FUEL BetaShares Glb Engy ....... 5.65 -19 21 5.50 6.26 14.36 4.78 - 2.54 68.58 8.2 105.40 102.50 - - YTMAP1 XTB APA23 .................. 103.58 - - 103.33 103.75 - - - - - -
3.98 2.86 3.15 3.15 MNRS BetaShares Glb Gold ....... 3.15 -5 10 3.04 3.16 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 111.06 - - 110.86 111.11 - - - - - -
6.15 5.15 5.78 5.75 DRUG BetaShares Glb Hlth ........ 5.78 +5 57 5.75 5.80 20.09 1.07 - 3.48 21.48 26.9 108.76 107.25 - - YTMAS2 XTB AST27 .................. 108.38 - - 108.35 108.74 - - - - - -
15.09 14.70 14.71 14.70 INCM BetaShares Glb Inc ......... 14.71 -1 34 14.50 14.68 - - - - - - 116.30 110.75 - - YTMAST XTB AST22 .................. 112.88 - - 112.68 113.00 - - - - - -
25.16 ▲ 25.09 25.16 25.15 BNDS BetaShares LM Au Bd ...... 25.16 +3 91 25.10 25.16 - - - - - - 109.50 101.21 101.72 101.72 YTMAWC XTB AWC19 ................. 101.72 +27 2 101.47 101.72 - - - - - -
8.73 8.02 8.38 8.38 RINC BetaShares LM Real Inc .... 8.38 +1 5 8.00 8.41 -p - - - - - 111.13 105.56 106.64 105.83 YTMAZJ XTB AZJ20................... 106.64 +1 2 105.84 106.64 - - - - - -
16.79 15.28 15.38 15.38 AUST BetaShares Mgd Risk Au... 15.38 +3 7 15.34 15.37 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.61 101.86 - - - - - -
12.97 11.01 11.84 11.83 WRLD BetaShares Mgd Risk Gl ... 11.83 +1 31 11.30 11.84 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.86 102.11 - - - - - -
15.26 14.37 14.46 14.46 QLTY BetaShares Glb Qual ....... 14.46 +7 11 14.41 14.47 - - - - - -
10.37 8.29 8.46 8.41 RBTZ BetaShares Glb Robot...... 8.46 +12 47 8.44 8.74 - - - - - - 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
21.00 16.68 18.67 18.62 UMAX BetaShares S&P 500........ 18.66 +5 123 18.50 18.67 90.70 2.45 - 4.86 221.83 8.4 108.12 104.07 105.64 105.36 YTMDO1 XTB DOW22 ................. 105.36 -4 7 105.36 105.64 - - - - - -
17.41 12.28 - - AUDS BetaShares Str AuD......... 13.38 - - 13.15 13.55 - - - - - - 104.26 99.475 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
15.87 11.99 14.94 14.94 YANK BetaShares Str USD ........ 14.94 +11 1 14.80 14.89 - - - - - - 112.11 106.83 107.65 107.65 YTMDX1 XTB DXS25 .................. 107.65 - 1 107.49 - - - - - - -
5.96 4.19 5.33 5.28 BBUS BetaShares US Str Bear .... 5.28 -4 1824 5.27 5.33 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.16 - - 103.63 - - - - - - -
7.00 5.73 5.89 5.85 QAG BetaShares Agriculture..... 5.89 -2 20 5.85 6.05 - - - - -98.41 - 101.16 99.879 - - YTMF04 XTB NAB18 .................. 100.71 - - - - - - - - - -
25.70 25.44 25.53 25.51 QPON BetaShares Au Bk Snr ...... 25.53 -1 486 25.50 25.54 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.33 100.43 - - - - - -
25.31 24.84 25.08 25.02 CRED BetaShares Au Corp Bd .... 25.02 - 99 25.02 25.10 - - - - - - 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.57 - - 100.56 100.66 - - - - - -
18.73 15.92 16.11 16.04 EX20 BetaShares Au Ex20 ........ 16.04 -15 165 15.93 17.20 - - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 101.09 - - 100.99 101.09 - - - - - -
106.64 93.80 95.53 94.81 A200 BetaShares Au 200 ......... 95.01 -77 90 94.80 97.00 -p - - - - - 101.73 100.54 100.81 100.81 YTMF08 XTB BOQF19 ................ 100.81 +1 1 100.71 100.81 - - - - - -
16.88 14.43 15.19 15.10 FAIR BetaShares Au Sustain ..... 15.10 -5 17 15.00 15.28 - - - - - - 102.31 100.82 100.92 100.82 YTMF09 XTB MQGF20................ 100.82 -10 5 100.82 100.92 - - - - - -
11.00 8.10 ▼ 8.10 8.10 QCB BetaShares Commods ..... 8.10 -12 1 7.00 8.30 78.40 .79 - 9.68 61.83 13.1 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.73 - - 100.63 100.73 - - - - - -
8.49 7.40 - - EINC BetaShares LM Eq Inc ...... 7.63 - - 7.58 8.50 -f - - - - - 102.14 100.86 101.14 101.14 YTMF11 XTB WBCF20................ 101.14 - 1 101.04 101.14 - - - - - -
12.01 10.18 10.62 10.62 QFN BetaShares Financials...... 10.62 +14 20 10.44 11.04 47.70 .83 - 4.49 39.47 26.9 102.07 101.93 ▼ 101.93 101.93 YTMF13 XTB ANZ22 .................. 101.93 -14 - 101.93 102.03 - - - - - -
6.36 5.18 5.45 5.41 QRE BetaShares Resources ..... 5.41 -16 203 5.34 5.43 7.23 16.99 - 1.34 122.81 4.4 100.90 100.77 ▼ 100.77 100.77 YTMF14 XTB BOQ21.................. 100.77 -13 - 100.77 100.87 - - - - - -
14.76 13.09 14.61 14.53 BEAR BetaShares Au Bear ........ 14.59 +10 276 14.30 14.62 - - - - -156.86 - 100.81 100.81 - - YTMF15 XTB NAB23 .................. 100.81 - - 100.69 100.79 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 15.18 - - 14.80 15.68 - - - - 67.50 22.5 100.98 100.98 - - YTMF16 XTB WBC22 ................. 100.98 - - 100.84 100.94 - - - - - -
14.49 12.00 12.59 12.55 QAU BetaShares Gold ............ 12.56 -7 58 12.56 12.91 - - - - -15.57 - 101.31 101.19 ▼ 101.19 101.19 YTMF17 XTB AMP21.................. 101.19 -12 - 101.19 101.29 - - - - - -
18.27 16.91 17.39 17.38 POU BetaShares GBP ............ 17.38 - 58 17.30 17.68 6.91 27.63 - .40 190.89 9.1 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 102.69 - - 102.48 - - - - - - -
37.16 30.35 33.28 33.25 QUS BetaShares US 1000........ 33.25 -1 29 33.25 33.34 103.80 3.91 - 3.12 405.74 8.2 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.02 - - - - - - -
13.85 12.00 13.48 13.44 USD BetaShares US Dollar....... 13.44 +1 944 13.44 13.48 10.46 5.90 - .78 61.76 21.8 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.30 102.55 - - - - - -
13.35 11.22 11.44 11.44 HEUR BetaShares WT Europe..... 11.44 +3 63 11.23 12.50 50.48 .85 - 4.41 42.98 26.6 109.82 104.45 105.19 104.51 YTMLL1 XTB LLC20................... 104.51 - 78 104.51 105.21 - - - - - -
15.17 12.05 12.35 12.30 HJPN BetaShares WT Japan...... 12.33 +1 60 12.03 13.10 37.25 .76 - 3.02 28.21 43.7 104.75 99.77 - - YTMLLC XTB LLC18................... 102.52 - - - - - - - - - -
50.18 50.00 50.15 50.13 AAA BetaShares HighIntCash ... 50.14 +1 2162 50.14 50.15 101.65 .95 - 2.03 96.99 51.7 104.11 100.72 102.31 102.30 YTMMG2 XTB MGR23 ................. 102.30 -53 1 102.30 - - - - - - -
21.70 14.40 ▼ 14.50 14.40 OOO BetaShares Crude Oil....... 14.50 -68 277 14.44 14.50 26.27 38.06 - 1.81 999.81 1.5 111.30 106.155 106.36 106.36 YTMMGR XTB MGR20 ................. 106.36 -40 2 106.37 106.86 - - - - - -
18.61 13.85 15.72 15.63 NDQ BetaShares Nasdaq 100 ... 15.72 +11 498 15.70 15.74 8.08 36.83 - .51 297.58 5.3 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 101.98 102.23 - - - - - -
14.36 12.32 12.55 12.52 QOZ BetaShares RAFI Au 200 ... 12.52 -7 42 12.47 12.80 82.82 1.86 - 6.62 154.32 8.1 109.04 104.28 106.44 106.44 YTMNA1 XTB NAB21 .................. 106.44 +32 1 106.16 106.44 - - - - - -
9.15 7.91 8.24 8.07 YMAX BetaShares Au Yield ........ 8.07 -17 806 8.07 8.24 -p - - - - - 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.08 101.33 - - - - - -
3.56 3.01 3.05 3.02 SMLL BetaShares Au SmlCo...... 3.02 -4 136 3.00 3.04 - - - - - - 111.08 105.45 - - YTMQF1 XTB QAN20.................. 105.72 - - 105.77 106.02 - - - - - -
8.38 6.71 7.42 7.39 ETHI BetaShares Glb Sust........ 7.42 +3 271 7.35 7.42 - - - - 89.99 8.2 117.05 112.63 115.00 115.00 YTMQF2 XTB QAN21.................. 115.00 +10 - 114.75 115.00 - - - - - -
25.73 18.84 19.79 19.36 GEAR BetaShares Gear Au ........ 19.50 -43 381 19.50 19.60 164.87 3.12 - 8.45 513.86 3.8 121.42 115.07 115.72 115.42 YTMQF3 XTB QAN22.................. 115.42 -8 3 115.42 115.72 - - - - - -
4.19 3.69 - - EIGA eInvest Income .............. 3.69 - - 3.70 3.78 - - - - - - 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.49 - - 102.03 102.50 - - - - - -
11.80 10.12 10.22 10.20 ZYAU ETFS ASX300 Yld ........... 10.20 -8 142 10.08 10.80 63.76 p 1.02 - 6.25 64.89 15.7
51.99 46.39 ▼ 46.41 46.39 ACDC ETFS Battery Tech .......... 46.41 -27 3 46.30 51.20 - - - - - - 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 110.84 111.63 - - - - - -
55.29 48.25 - - CORE ETFS Glb Core Infra......... 54.28 - - 52.50 55.00 - - - - 167.21 32.5 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.55 - - - - - - -
61.99 50.38 51.21 50.71 ROBO ETFS Robo Gl Robotics .... 51.09 +51 8 50.50 52.05 - - - - 8.71 586.6 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.50 104.23 - - - - - -
169.00 151.51 160.28 159.20 GOLD ETFS Physical Gold......... 160.28 +56 150 158.00 160.28 - - - - 63.17 253.7 110.14 105.56 - - YTMTCL XTB TCL21................... 107.33 - - 107.51 107.77 - - - - - -
151.78 115.26 - - ETPMPD ETFS Physical Palladium... 151.78 - - 148.17 149.39 - - - - - - 108.64 104.40 105.33 105.33 YTMTL1 XTB TLS22................... 105.33 +6 1 104.98 105.33 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 110.42 - - 111.09 111.49 - - - - - - 104.71 103.72 - - YTMTL2 XTB TLS27................... 103.89 - - 104.12 104.62 - - - - - -
132.17 119.26 128.38 128.38 ETPMPM ETFS Physical PM Bskt..... 128.38 +17 1 127.75 128.34 - - - - - - 118.06 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.32 112.00 - - - - - -
22.05 18.47 - - ETPMAG ETFS Physical Silver ........ 19.15 - - 18.80 19.38 - - - - - - 102.87 100.73 101.83 101.83 YTMVC1 XTB VCX27 .................. 101.83 +22 7 101.50 101.83 - - - - - -
48.99 44.85 47.45 47.45 CURE ETFS S&P Biotech .......... 47.45 +121 - 44.75 47.48 - - - - - - 101.47 101.47 - - YTMVCX XTB VCX24 .................. 101.47 - - 101.22 101.70 - - - - - -
13.43 11.35 12.72 12.72 ZYUS ETFS S&P 500 Yld .......... 12.72 +2 73 12.70 13.49 80.13 1.36 - 6.30 109.16 11.7 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.22 103.47 - - - - - -
10.90 9.45 10.64 10.61 ZUSD ETFS Physical USD ......... 10.64 +4 35 10.60 10.65 5.09 1.12 - .48 5.72 186.0 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.35 102.60 - - - - - -
67.98 57.33 57.63 57.44 ESTX ETFS Euro Stoxx 50......... 57.63 -5 33 56.82 64.41 - - - - - - 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.12 104.76 - - - - - -
74.30 58.25 63.22 62.64 TECH ETFS MStar Gl Tech......... 63.06 +56 36 61.00 66.84 -p - - - 935.76 6.7 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.26 102.88 - - - - - -
4.22 4.11 4.13 4.13 FEMX Fidelity GEM ................. 4.13 - 24 4.13 4.15 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.15 102.77 - - - - - -
2.58 2.26 2.32 2.31 INIF InvestSMART Au Inc ........ 2.31 -2 98 2.27 2.52 - - - - - - 20.03 19.943 20.02 20.02 MONY UBS IQ Cash................. 20.02 - - 20.00 20.02 - - - - - -
107.85 105.16 106.96 106.75 IAF iShares Comp Bnd.......... 106.84 +7 95 106.75 106.85 247.68 1.09 - 2.32 270.55 39.5 27.70 22.37 23.05 22.68 UBP UBS IQ MSCI Asia APEX 50 23.05 +35 5 23.03 24.97 26.20 4.83 - 1.14 126.46 18.2
100.36 100.12 100.33 100.31 BILL iShares Core Cash .......... 100.31 -1 243 100.24 100.33 - - - - - - 21.50 19.39 19.60 19.60 UBA UBS IQ MSCI Au ............ 19.60 +2 41 19.26 21.20 82.88 p 2.84 - 4.23 235.75 8.3
35.68 29.59 31.82 31.77 IWLD iShares Core Wld............ 31.79 +14 36 31.50 31.80 - - - - - - 22.96 20.35 - - UBE UBS IQ MSCI Eu Ethical .... 20.35 - - 20.18 20.24 58.09 2.84 - 2.85 164.80 12.3
34.70 30.92 31.43 31.40 IHWL iShares Core Wld AUD...... 31.40 -2 7 31.31 33.50 69.55 3.73 - 2.21 259.17 12.1 25.54 22.61 22.78 22.70 UBJ UBS IQ MSCI Japan ........ 22.78 +17 10 22.75 29.40 43.98 6.07 - 1.93 267.04 8.5
29.78 25.78 26.00 25.94 AUMF iShares Edge Au MF ........ 25.94 -12 7 25.84 27.00 - - - - 335.23 7.7 30.12 24.58 26.66 26.66 UBU UBS IQ MSCI US............ 26.66 -84 - 26.50 27.50 55.69 7.75 - 2.09 431.62 6.2
28.51 25.10 25.90 25.90 MVOL iShares Edge Au MVol ...... 25.90 +7 4 25.85 25.90 - - - - 573.01 4.5 21.47 19.13 - - ETF UBS IQ Au Qual ............. 19.55 - - 19.00 21.89 64.47 p 1.26 - 3.30 81.07 24.1
33.75 29.50 29.88 29.73 WDMF iShares Edge Wld MF....... 29.79 +3 36 29.76 29.88 - - - - - - 21.49 18.40 18.78 18.78 DIV UBS IQ MStar Aus Div ...... 18.78 -7 14 18.51 19.00 102.45 p .94 - 5.46 96.16 19.5
30.33 26.69 28.66 28.51 WVOL iShares Edge Wld MVol..... 28.61 +4 32 26.50 28.61 - - - - - - 27.49 22.88 24.50 24.45 UBW UBS IQ MSCI WexAu ....... 24.50 -1 2 24.45 24.52 51.77 19.83 - 2.11 1026.36 2.4
100.47 100.18 100.43 100.41 ISEC iShares Enh Cash ........... 100.43 - 37 100.42 100.43 - - - - 101.39 99.1 50.95 49.90 50.63 50.59 VACF Vngd Aus Corp FI ETF ...... 50.63 +4 22 50.55 50.63 - - - - - -
107.70 100.92 101.40 101.20 IHCB iShares Gl Bnd Au........... 101.34 +14 35 101.00 101.34 430.31 - - 4.25 -16.13 - 17.65 17.25 17.40 17.36 PLUS VanEck Vect Au Corp Bond 17.40 +4 27 17.36 17.40 - - - - - -
108.56 100.51 101.20 100.80 IHHY iShares Gl HiYld Bd Au ..... 100.80 -10 6 100.80 102.00 759.46 .19 - 7.53 141.60 71.2 25.13 25.00 25.08 25.05 FLOT VanEck Vect Au Float ....... 25.08 - 196 25.05 25.08 - - - - - -
120.00 104.00 ▼ 104.30 104.00 IHOO iShares Gl 100 AUD ......... 104.30 +10 21 102.59 104.30 834.06 1.26 - 8.00 1054.63 9.9 28.48 24.30 25.85 25.80 MVB VanEck Vectors Banks...... 25.80 +1 7 24.95 26.99 138.00 p 1.04 - 5.35 143.08 18.0
118.46 114.02 117.00 116.73 ILB iShares Gov Infl.............. 116.88 -18 27 116.00 117.00 111.94 3.55 - .96 396.88 29.4 67.18 48.05 49.80 49.41 CETF VanEck Vectors ChinaAMC 49.51 -22 4 48.10 53.25 - - - - - -
286.99 224.00 252.82 251.62 IJH iShares S&P MidCap........ 252.82 +175 43 248.00 273.00 320.58 10.51 224.08 1.27 3368.87 7.5 5.25 4.96 5.01 4.97 CNEW VanEck Vectors China New 4.98 -4 373 4.87 5.01 - - - - - -
101.80 80.48 82.40 81.00 IKO iShares MSCI SKorea....... 82.40 +142 16 80.50 85.12 232.85 3.34 53.07 2.83 778.47 10.6
52.79 44.65 ▼ 45.47 44.65 ITW iShares MSCI Taiwan ....... 45.36 +59 37 44.73 52.96 109.02 - 35.99 2.40 -904.90 - 20.75 16.85 17.35 17.34 EMKT VanEck Vectors Emg Mkt... 17.35 -15 13 17.39 17.47 - - - - -43.30 -
367.89 320.87 330.40 329.25 IHVV iShares S&P 500 AUD ...... 330.40 -9 5 326.27 331.35 993.69 3.82 - 3.01 3794.17 8.7 29.92 26.30 26.71 26.53 MVW VanEck Vectors Eq Wt ...... 26.53 -33 378 26.51 27.00 77.00 f 3.37 - 2.90 259.13 10.2
415.28 324.79 368.33 367.03 IVV iShares S&P 500 ............ 367.61 +54 64 367.50 375.00 566.60 7.18 310.32 1.54 4067.32 9.0 22.63 19.78 - - ESGI VanEck Vectors ESG Intl.... 19.82 - - 19.85 21.00 - - - - - -
14.40 11.81 12.20 12.14 IHD iShares S&P High Div ....... 12.14 -13 86 12.13 13.00 74.18 p 1.04 - 6.11 76.86 15.8 24.75 22.13 ▼ 22.25 22.13 FDIV VanEck Vect S&P Frk Div ... 22.13 -16 70 21.84 22.52 -f - - - - -
25.26 21.96 22.70 22.30 ILC iShares S&P/ASX 20 ........ 22.56 -22 387 22.33 23.60 114.04 p 2.23 - 5.05 254.38 8.9 30.79 24.65 26.93 26.81 GDX VanEck Vectors Gold ....... 26.84 -58 87 26.85 28.95 - - - - - -
26.44 23.09 23.52 23.35 IOZ iShares S&P/ASX 200....... 23.42 -16 542 23.40 23.45 99.84 p 2.35 - 4.26 235.07 10.0 20.29 17.69 19.02 19.00 IFRA VanEck Vectors FTSE Infr .. 19.01 +2 99 18.90 20.30 75.00 p .69 - 3.95 51.77 36.7
5.35 4.58 ▼ 4.62 4.58 ISO iShares Small Ords.......... 4.58 -7 94 4.55 5.28 9.69 7.96 - 2.12 77.10 5.9 29.52 25.41 25.82 25.47 MVE VanEck Vectors S&P Mid ... 25.52 -30 26 25.13 25.60 65.00 f 3.76 - 2.55 244.65 10.4
127.50 90.20 107.25 106.50 IJR iShares S&P SmCap ........ 106.70 +5 10 106.00 106.90 115.80 12.44 90.57 1.09 1440.25 7.4 21.97 18.69 21.30 21.26 MVA VanEck Vectors Prop ....... 21.28 +17 9 21.08 21.30 101.00 2.10 - 4.75 212.13 10.0
104.32 101.50 103.56 103.34 IGB iShares Treasury............. 103.56 +23 9 103.33 103.88 215.66 1.20 - 2.08 259.06 40.0 27.39 23.41 23.99 23.74 MVR VanEck Vectors Au Res..... 23.74 -51 33 23.41 23.96 60.00 f 7.03 - 2.53 421.53 5.6
110.04 95.55 - - IHEB iShares US EmBdAu ........ 95.76 - - 95.80 96.15 540.01 - - 5.64 -346.15 - 21.29 18.28 18.51 18.38 MVS VanEck Vectors Sm Co ..... 18.38 -18 18 18.14 18.70 66.00 p 5.07 - 3.59 334.61 5.5
93.00 73.00 78.59 77.00 IAA iShares Asia 50 .............. 78.47 +147 166 77.35 79.00 118.98 11.77 68.73 1.52 1400.71 5.6 66.04 51.85 61.49 61.24 MOAT VanEck Vectors MStar ...... 61.37 +37 41 60.60 61.48 - - - - - -
67.01 54.26 56.67 55.99 IZZ iShares China LCap......... 56.58 +58 90 55.58 58.58 163.60 - 55.74 2.89 -198.99 - 26.03 20.78 22.95 22.85 QUAL VanEck Vect WexAu Qual .. 22.95 +7 131 22.63 23.00 42.00 7.77 - 1.83 326.50 7.0
64.70 56.23 56.84 56.47 IEU iShares Europe .............. 56.81 +6 229 56.66 56.81 153.21 3.15 54.71 2.70 482.03 11.8 50.00 47.05 47.89 47.74 VIF Vngd Intl FI Idx Hdg ......... 47.74 +5 46 47.50 47.80 - - - - - -
152.32 71.94 82.54 81.81 IXJ iShares Glb Health .......... 82.40 +67 78 81.80 82.50 94.09 4.82 66.07 1.14 453.36 18.2 51.00 46.15 46.34 46.28 VCF Vngd Intl Cr Sec H........... 46.32 +5 11 46.00 46.34 - - - - - -
124.89 60.74 61.89 61.65 IOO iShares Glb 100 ETF ........ 61.71 -5 209 61.71 61.88 116.03 7.10 53.51 1.88 823.68 7.5 69.77 57.05 59.37 58.61 VAE Vngd FTSE Asia Ex Jpn..... 59.35 +85 30 58.51 59.35 - - - - - -
141.26 63.20 68.66 68.06 IXI iShares Glb Cons............ 68.66 +71 11 68.00 69.65 135.81 1.82 64.95 1.98 246.75 27.8 57.68 50.00 50.56 50.22 VEQ Vngd FTSE Eur Shares ..... 50.56 -5 118 50.52 50.80 - - - - - -
95.71 84.98 85.87 85.69 IVE iShares MSCI EAFE ......... 85.86 +49 65 84.65 85.84 233.92 - 77.34 2.72 -1875.33 - 73.82 65.14 66.15 65.70 VEU Vngd All-World ex-US ...... 65.92 -23 292 65.83 66.00 - - - - - -
65.13 53.77 55.61 54.95 IEM iShares MSCI Em Mkt ...... 55.44 +39 140 55.32 55.54 107.61 - 42.40 1.94 -1950.25 - 49.35 48.07 48.79 48.71 VAF Vngd Aust FI Idx............. 48.79 +6 210 48.70 48.80 - - - - - -
84.51 74.01 75.35 74.85 IJP iShares MSCI Japan ........ 75.11 +11 21 74.52 77.95 95.28 - 61.29 1.27 -361.20 - 49.80 48.28 49.19 49.08 VGB Vngd Aust Govt Bond....... 49.13 +7 24 49.11 50.00 - - - - - -
2.80 2.23 ▼ 2.23 2.23 KSM K2 Au Small Cap Fund...... 2.23 -1 45 2.20 2.23 - - - - - - 62.74 52.75 53.81 53.44 VHY Vngd Aust High Yield ....... 53.57 -27 263 53.47 53.70 -p - - - - -
2.83 2.43 ▼ 2.45 2.43 KII K2 Global Eq................. 2.43 -8 220 2.43 2.47 - - - - - - 65.25 57.15 58.97 58.77 VLC Vngd MSCI Au Large Co.... 58.77 -9 30 57.00 65.00 -p - - - - -
3.49 2.93 3.19 3.18 MGE Magellan Glb Eq............. 3.19 - 3273 3.18 3.19 - - - - - - 83.88 71.919 80.11 79.40 VAP Vngd Aust Property ......... 79.98 +41 114 80.00 80.50 -p - - - - -
2.84 2.57 2.76 2.74 MICH Magellan Infra ............... 2.76 - 2962 2.75 2.76 - - - - - - 81.61 71.35 72.69 72.14 VAS Vngd Aust Shares ........... 72.37 -48 736 72.12 72.66 349.09 p .10 - 4.82 34.39 210.4
3.22 2.92 2.99 2.98 MHG Magellan Glb Hdg........... 2.99 -1 120 2.98 3.00 - - - - - - 59.25 51.41 51.89 51.58 VSO Vngd MSCI Au Small Co.... 51.58 -56 73 51.41 51.87 257.01 1.92 - 4.98 494.43 10.4
3.75 3.19 3.24 3.22 MOGL Montgomery Glb ............ 3.23 -2 484 3.22 3.36 - - - - - - 52.65 49.20 49.90 49.80 VDBA Vngd Div Bal ................. 49.80 -14 11 49.80 51.00 -p - - - - -
17.69 16.06 16.96 16.84 PMGOLD Perth Mint Gold.............. 16.95 - 141 16.42 16.95 - - - - - - 51.70 49.34 50.04 50.04 VDCO Vngd Div Conserv ........... 50.04 +4 20 49.87 50.01 -p - - - - -
5.93 3.91 4.00 3.98 PAXX Platinum Asia Fd ............ 4.00 +6 376 3.99 4.02 - - - - - - 54.00 48.75 49.56 49.31 VDGR Vngd Div Growth ............ 49.31 -22 79 49.10 49.50 -p - - - - -
5.75 4.39 4.44 4.42 PIXX Platinum Intl Fd.............. 4.43 - 804 4.41 4.44 - - - - - - 57.95 48.40 49.35 49.17 VDHG Vngd Div High Growth ...... 49.35 - 50 49.20 49.48 -p - - - - -
20.67 20.29 20.58 20.53 RSM Russell Au Semi Bond ...... 20.58 +7 7 20.49 20.60 - - - - - -
20.39 19.91 20.14 20.08 RCB Russell Au Sel Corp Bnd ... 20.14 +7 146 20.10 20.16 - - - - - - 70.57 58.16 60.36 59.65 VGE Vngd FTSE Emerging ....... 60.15 +20 134 60.13 61.00 - - - - - -
21.25 20.55 21.11 21.06 RGB Russell Au Govt Bnd ........ 21.11 +8 6 20.91 21.17 - - - - - - 50.09 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.00 - - 50.00 50.20 - - - - - -
26.03 22.86 23.37 23.32 RARI Russell Au Resp Inv ......... 23.32 -12 12 23.25 25.00 -p - - - - - 50.70 45.30 ▼ 45.49 45.30 VESG Vngd Ethic Int................ 45.49 +17 7 45.35 45.43 - - - - - -
31.68 26.07 26.85 26.69 RDV Russell High Div ............. 26.69 -23 19 26.20 26.90 -p - - - - - 50.68 49.30 49.74 49.73 VBND Vngd Glb Agg Bond H ...... 49.74 +20 36 49.54 49.74 - - - - - -
3.72 3.57 3.59 3.58 GROW Schroder Real Return....... 3.58 -2 2 3.57 3.70 - - - - - - 50.40 48.80 - - VBLD Vngd Glb Infra ............... 49.59 - - 49.14 49.26 - - - - - -
21.63 18.00 18.99 18.91 OZF SPDR 200 Financials ....... 18.91 -4 6 17.64 18.98 95.14 p .34 - 5.03 32.31 58.5 54.00 46.50 47.00 47.00 VVLU Vngd Glb Val Eq Act......... 47.00 +18 1 46.50 53.00 -p - - - - -
60.12 52.52 53.51 53.10 STW SPDR 200 Fund ............. 53.24 -37 1347 53.10 53.26 234.53 p 2.79 58.00 4.41 654.86 8.1 74.93 62.03 66.80 66.33 VGS Vngd MSCI Intl Sh........... 66.53 -4 222 66.50 66.61 - - - - - -
11.43 9.44 9.79 9.72 OZR SPDR 200 Resources....... 9.72 -30 106 9.68 10.80 24.03 p 10.46 - 2.47 251.43 3.9 68.89 60.65 62.78 62.50 VGAD Vngd MSCI Intl Sh H ........ 62.78 +18 79 62.77 62.80 - - - - - -
58.59 51.49 52.67 52.28 SFY SPDR 50 Fund............... 52.38 -39 67 52.01 52.89 258.02 p 2.23 56.71 4.93 574.60 9.1 49.85 47.80 48.40 48.37 VISM Vngd Intl Small Cap ......... 48.40 +28 1 47.75 48.45 - - - - - -
25.96 25.37 25.77 25.74 BOND SPDR Aust Bond ............ 25.74 +1 5 25.70 25.84 64.45 1.19 - 2.50 76.60 33.6 53.57 50.53 - - VMIN Vngd Glb Min Vol ............ 51.54 - - 51.55 51.84 - - - - - -
22.45 18.45 21.17 21.09 DJRE SPDR DJ Global Reit ....... 21.16 +6 143 21.15 21.52 67.34 p 2.31 - 3.18 155.25 13.6 210.99 165.50 187.99 186.77 VTS Vngd US Total Market....... 187.17 +48 62 187.00 187.25 - - - - - -
22.91 19.10 19.71 19.58 WEMG SPDR Emerging Mkts....... 19.71 +16 31 19.23 19.84 50.94 3.70 - 2.58 188.27 10.5 5.11 4.55 4.62 4.58 WCMQ WCM Qual Gl Growth....... 4.62 +1 303 4.57 4.62 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 .11 .105 8IH 8I Hldgs ...................... .105 - 633 .105 .12 - - .10 - -1.18 - 8.50 4.90 -- ......... LRT Lowell Res Fund 5.10 - - 4.91 5.40 - - - - - -
1.015 .75 - - 8EC 8IP Emerging ................ .85 - - .70 .84 4.00 .62 .99 4.71 2.47 34.4 1.80 1.42 1.65 1.61 MGG Magellan Glob Tr ............ 1.65 +4 6032 1.645 1.65 - - 1.61 - 16.83 9.8
1.27 1.00 1.09 1.08 AEG Absolute Equity Perf ........ 1.09 - 85 1.08 1.09 4.50 f 2.15 1.11 4.13 9.67 11.3 2.107 1.988 2.09 2.07 MXT MCP Master Income........ 2.08 +1 14600 2.08 2.09 - - 2.00 - 7.38 28.2
1.30 1.03 1.125 1.125 ACQ Acorn Capital Invest ........ 1.125 - 121 1.115 1.125 6.20 f 3.81 1.18 5.51 23.60 4.8 .185 .16 .17 .17 MVT Mercantile Invest ............ .17 - 102 .165 .17 - - .18 - 2.36 7.2
.095 .076 - - AIQ Alternative Invest............ .095 - - .095 .10 - - .09 - -.45 - 104.75 99.486 - - MVTHA bvm6qu ..................... 103.00 - - 103.50 104.30 - - - - - -
.98 .835 ▼ .855 .835 AMH AMCIL........................ .84 -1.5 1227 .835 .84 4.25 f .56 .86 5.06 2.39 35.1 2.99 2.13 2.63 2.59 MFF MFF Capital Inv.............. 2.61 +2 2146 2.61 2.63 3.00 f 15.21 2.34 1.15 45.64 5.7
60.00 49.01 - - AYZ Aust Masters YF5 ........... 53.00 - - 53.00 59.00 204.00 f .98 59.31 3.85 200.11 26.5 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - - 6.65 - - 7.08 - 66.09 10.0
22.972 19.00 - - AYK Aust Masters YF4 ........... 21.50 - - 18.50 21.50 94.00 f 1.09 22.79 4.37 102.61 21.0 4.83 4.29 4.40 4.38 MLT Milton......................... 4.39 -3 1195 4.39 4.40 19.00 f 1.04 4.03 4.33 19.80 22.2
1.37 1.045 1.095 1.07 APL Antipodes Global............ 1.075 -2 5079 1.075 1.09 -p - 1.15 - 10.30 10.4 2.82 2.54 2.63 2.58 MIR Mirrabooka Invest........... 2.58 -1 652 2.58 2.63 10.00 f .66 2.13 3.88 6.57 39.3
1.985 1.63 1.88 1.865 ALI Argo Global .................. 1.865 -1 83 1.865 1.87 3.75 f 3.02 2.17 2.01 11.32 16.5 .91 .765 .78 .78 MA1 Monash Absolute ........... .78 +1 45 .77 .785 1.00 f 7.49 .97 1.28 7.49 10.4
8.44 7.60 7.76 7.66 ARG Argo Invest................... 7.68 -3 1830 7.68 7.71 31.50 f .99 7.62 4.10 31.30 24.5 .01 .005 - - MA1OA opt may20................... .01 - - .003 .01 - - - - - -
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .205 .26 1.83 - .33 8.93 -29.69 - 1.11 .95 1.00 .985 MEC Morphic EEF................. .985 -1 763 .965 .985 -f - 1.16 - 8.38 11.8
.70 .15 - - AIB Aurora Global Inc Tr ......... .15 - - .15 .23 2.72 - .22 18.13 -33.08 -
4.53 2.12 - - AUP Aurora Prop.................. 2.30 - - 2.30 3.40 25.11 - 3.44 10.92 - - .035 .001 - - MECO opt nov18 ................... .001 - - - .001 - - - - - -
6.25 5.80 5.90 5.86 AYF Aust Enhanced .............. 5.86 -9 20 5.87 5.95 35.00 p .57 5.93 5.97 20.00 29.3 1.54 1.18 - - NCC NAOS Emerging Opp ....... 1.19 - - 1.19 1.21 7.25 f .96 1.18 6.09 6.94 17.1
6.44 5.96 6.06 5.99 AFI Aust Foundation............. 5.99 -5 4892 5.99 6.00 24.00 f .98 5.03 4.01 23.57 25.4 1.075 .865 ▼ .91 .865 NAC NAOS Ex-50 ................. .91 - 942 .89 .91 6.60 f 1.12 1.10 7.25 7.39 12.3
1.11 .96 .975 .965 ALF Aust Leaders Fund.......... .965 - 1502 .965 .97 2.00 f - 1.20 2.07 -2.53 - .95 .725 .755 .75 NSC NAOS Small Cap Opp ...... .755 +.5 1415 .74 .755 6.85 f .41 .85 9.07 2.80 27.0
9.09 8.16 8.27 8.25 AUI Aust United Invest........... 8.25 -2 21 8.25 8.27 35.00 f 1.10 7.52 4.24 38.60 21.4 102.40 98.01 - - NSCG covm6qu.................... 99.20 - - 99.50 99.99 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.69 - - 1.68 1.70 - - - - - - 2.08 1.995 2.02 2.00 NBI NB Glb Corp Inc Tr .......... 2.01 -1 3620 2.01 2.02 - - - - - -
.98 .74 .755 .75 BTI Bailador Tech Invest ........ .75 -.5 460 .745 .755 - - 1.10 - 3.04 24.7 .73 .42 - - NGE NGE Capital ................. .62 - - .62 .64 - - .80 - 19.72 3.1
1.06 .84 .90 .90 BST Barrack St Invest ............ .90 -3.5 32 .88 .90 3.25 f 2.84 1.10 3.61 9.22 9.8 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .18 -f - .24 - -6.76 -
.13 .091 - - BEL Bentley Capital .............. .097 - - .097 .10 1.00 f - .12 10.31 -2.42 - .195 .165 - - OZG Ozgrowth .................... .165 - - .165 .175 .50 f 6.80 .21 3.03 3.40 4.9
1.773 1.46 1.48 1.47 BKI BKI Invest .................... 1.47 -.5 2457 1.47 1.475 7.32 f .99 1.46 4.98 7.23 20.3 .017 .001 - - OZGOC opt aug19 ................... .001 - - .001 .009 - - - - - -
1.23 .685 .865 .86 BAF Blue Sky Alt Access......... .86 -.5 817 .86 .875 5.00 p .51 1.08 5.81 2.55 33.7 1.205 1.01 1.09 1.05 PIA Pengana Int Equ............. 1.085 +2.5 3268 1.06 1.085 7.00 f 1.43 1.23 6.45 10.04 10.8
1.375 .93 1.01 .955 CDM Cadence Capital ............ .97 -3 3726 .96 .995 8.00 f 1.69 1.23 8.25 13.50 7.2 .036 .002 - - PIAO opt may19................... .002 - - .002 .003 - - - - - -
35.02 30.47 31.00 30.48 CIN Carlton Invest................ 30.48 -52 8 30.48 31.21 121.00 f 1.30 29.49 3.97 157.40 19.4 1.234 1.050 1.07 1.05 PIC Perpetual Equity............. 1.07 - 1327 1.06 1.07 6.30 f 1.55 1.12 5.89 9.78 10.9
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.05 - 14.00 f - - 6.97 - - 1.395 1.015 1.08 1.06 PAI Platinum Asia ................ 1.07 -.5 1137 1.06 1.075 10.00 f 1.43 1.01 9.35 14.32 7.5
1.035 .817 - - CBC CBG Capital ................. .88 - - .88 .925 3.10 f 3.07 1.04 3.52 9.52 9.2 2.17 1.665 1.79 1.76 PMC Platinum Capital............. 1.78 +.5 1354 1.775 1.78 10.00 f 1.77 1.51 5.62 17.66 10.1
1.015 .88 .92 .915 CYA Century Aust................. .915 -.5 1255 .915 .92 4.09 f 1.92 1.06 4.47 7.87 11.6 1.14 .955 1.005 .985 PL8 Plato Inc Max ................ .99 - 5631 .99 .995 -f - 1.05 - 6.40 15.5
.97 .820 - - CAM Clime Capital ................ .85 - - .85 .87 5.00 f 1.77 .95 5.88 8.85 9.6 .013 .001 .001 .001 PL8O opt apr19.................... .001 - 21130 .001 .002 - - - - - -
1.025 .98 - - CAMG covm3wu ................... 1.00 - - 1.00 1.01 - - - - - - 1.38 1.00 1.125 1.02 PAF PM Capital Asian ............ 1.12 +7 1228 1.025 1.12 4.50 f 1.76 1.05 4.02 7.92 14.1
1.305 1.15 1.17 1.17 CLF Concentrated Leaders...... 1.17 - 51 1.19 1.295 5.75 f .45 1.27 4.91 2.58 45.3 1.35 1.115 1.18 1.155 PGF PM Capital Global........... 1.16 -1.5 892 1.16 1.18 3.60 f 3.99 1.22 3.10 14.36 8.1
1.00 .86 .86 .86 CIE Contango Income........... .86 - 1 .86 .865 6.55 p .44 .92 7.62 2.85 30.2
1.335 1.005 1.025 1.025 CVF Contrarian Value Fd ......... 1.025 - 25 1.025 1.05 8.50 f 3.55 1.25 8.29 30.20 3.4 1.33 1.05 1.105 1.075 QVE QV Equities .................. 1.08 -1 1155 1.075 1.10 4.20 f .96 1.11 3.89 4.05 26.7
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.79 - - 1.74 1.79 - - 1.78 - 19.88 9.0 1.37 1.15 - - RYD Ryder Capital ................ 1.17 - - 1.16 1.17 3.00 f - 1.34 2.56 -5.61 -
2.21 1.91 - - CD2 Cordish Dixon PEF II ........ 2.20 - - 2.20 2.21 - - 2.17 - 20.59 10.7 .15 .015 - - RYDO opt dec18 ................... .02 - - .001 .02 - - - - - -
1.67 1.39 - - CD3 Cordish Dixon PEF III ....... 1.67 - - 1.62 1.66 - - 1.60 - .32 521.9 1.06 .87 - - SNC Sandon Capital Invest ...... .87 - - .88 .90 7.00 f 1.00 .93 8.05 6.97 12.5
4.45 3.88 4.03 3.99 DUI Diversified United Inv ....... 3.99 -4 122 3.99 4.02 15.00 f 1.10 4.22 3.76 16.50 24.2 2.09 1.69 1.795 1.76 SEC Spheria Emerging Co ....... 1.78 -2 904 1.77 1.78 -f - 2.02 - 15.70 11.3
3.76 3.15 3.23 3.21 DJW Djerriwarrh ................... 3.21 -3 622 3.21 3.22 20.00 f .71 3.10 6.23 14.27 22.5 .29 .24 .265 .26 SVS Sunvest ...................... .26 -2 22 .265 .26 - - .41 - -12.14 -
1.422 1.012 1.345 1.30 D2O Duxton Water................ 1.345 +.5 783 1.30 1.345 -p - 1.36 - 3.28 41.0 1.54 1.25 1.28 1.265 TGG Templeton Global ........... 1.27 - 1239 1.27 1.28 4.50 f .36 1.41 3.54 1.60 79.4
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 - - - - - - - .75 .61 .64 .635 TOP Thorney Opp ................ .635 -1 239 .63 .64 1.50 f 3.96 .71 2.36 5.94 10.7
2.29 1.80 1.95 1.91 EGD Evans P Gl Disrupt .......... 1.91 -4 498 1.91 1.95 - - 1.95 - 55.13 3.5 .39 .20 .22 .21 TEK Thorney Tech ................ .215 - 3705 .215 .22 - - .25 - 2.30 9.3
1.165 .94 .98 .98 EAI Ellerston Asian Inv........... .98 - 392 .97 .98 1.00 f 8.69 1.03 1.02 8.69 11.3 2.63 2.46 2.60 2.56 TGF Tribeca Global ............... 2.60 - 88 2.57 2.60 - - - - - -
.14 .005 - - EAIO opt feb19.................... .005 - - .006 .01 - - - - - - 1.10 .88 .925 .92 URB URB Invest................... .92 - 384 .915 .92 -f - 1.06 - 2.96 31.1
1.18 .955 1.02 .995 EGI Ellerston Global Inv ......... 1.01 +1.5 410 1.00 1.01 3.00 f 3.70 1.08 2.97 11.10 9.1 2.59 2.00 2.45 2.40 VG1 VGI Partners Global......... 2.43 +1 1282 2.41 2.44 - - 2.27 - 16.93 14.4
2.19 1.455 - - EGF Evans P Gl Flagship......... 1.51 - - 1.49 1.50 52.77 .37 1.55 34.95 19.68 7.7 1.17 1.00 1.06 1.06 WAA WAM Active.................. 1.06 +.5 47 1.05 1.06 5.70 f 1.49 1.10 5.38 8.51 12.5
1.275 1.02 - - EAF Evans P Asia................. 1.08 - - 1.08 1.11 - - - - - - 2.52 2.01 2.20 2.18 WAM WAM Capital................. 2.18 -3 3406 2.18 2.19 15.50 f 1.25 1.94 7.11 19.30 11.3
1.20 .94 .94 .94 FPP Fat Prophets Gl PF .......... .94 -5 18 .94 1.02 -p - 1.11 - 7.42 12.7 2.21 2.02 2.05 2.03 WGB WAM Global ................. 2.05 - 689 2.04 2.05 - - - - - -
1.25 .82 .835 .835 FPC Fat Prophets Gl Cont ....... .835 -1 50 .835 .85 - - 1.03 - 2.70 30.9 1.25 1.065 1.09 1.08 WLE WAM Leaders ............... 1.09 +.5 6722 1.085 1.09 5.00 f 2.50 1.13 4.59 12.49 8.7
1.82 1.58 1.70 1.69 FSI Flagship Invest .............. 1.69 -8.5 359 1.68 1.72 7.75 f .28 1.78 4.59 2.20 76.8 1.57 1.21 1.275 1.26 WMI WAM Microcap.............. 1.275 - 1097 1.26 1.275 -f - 1.23 - 28.27 4.5
2.104 1.42 1.42 1.42 FOR Forager Aust Shs Fnd....... 1.42 - 107 1.42 1.43 - - 1.62 - 11.19 12.7 1.71 1.30 1.41 1.375 WAX WAM Research.............. 1.38 -5 1687 1.38 1.39 9.50 f 1.22 1.16 6.88 11.58 11.9
1.355 1.13 1.185 1.17 FGX Future Generation Inv....... 1.18 +.5 1472 1.175 1.18 4.50 f 1.14 1.16 3.81 5.13 23.0 .89 .76 .835 .82 WMK Watermark Fund ............ .835 +1.5 2587 .82 .84 2.50 f - .95 2.99 -2.37 -
1.47 1.145 1.29 1.27 FGG Future Gen Global Inv....... 1.27 -3 1216 1.27 1.28 1.00 f 3.74 1.31 .79 3.74 34.0 1.14 .955 1.045 1.045 WQG WCM Global Growth........ 1.045 - 740 1.045 1.05 - - 1.18 - 12.00 8.7
1.17 .92 .925 .92 GC1 Glennon Small Comp ....... .92 -.5 100 .92 .935 4.00 f 4.96 1.01 4.35 19.84 4.6
2.45 1.97 2.10 2.07 GFL Global Masters Fund ....... 2.07 -3 20 2.07 2.10 - - 2.06 - -1.26 - .036 .009 .01 .01 WQGO opt jun19 .................... .01 - 80 .005 .009 - - - - - -
1.175 1.02 1.09 1.055 GVF Global Value Fnd ............ 1.09 +3.5 1177 1.05 1.09 6.30 p 1.11 1.07 5.78 6.98 15.6 .96 .825 - - WDE Wealth Defender ............ .885 - - - - 4.00 f .54 1.00 4.52 2.16 41.0
2.02 1.94 2.00 1.995 GCI Gryphon Capital............. 2.00 - 205 1.995 2.00 - - - - - - 1.215 1.05 - - WIC Westoz Inv ................... 1.08 - - 1.07 1.075 6.00 f 3.87 1.19 5.56 23.20 4.7
.125 .058 .061 .061 HHY HHY Fund.................... .061 - 187 .061 .069 - - .08 - -2.90 - .13 .02 .03 .025 WICOC opt aug19 ................... .025 -1 733 .025 .04 - - - - - -
.53 .46 .515 .51 IBC Ironbark Capital ............. .515 +1.5 20000 .505 .515 2.70 f .61 .53 5.24 1.66 31.0 4.90 4.30 ▼ 4.35 4.30 WHF Whitefield .................... 4.35 +1 212 4.33 4.35 18.75 f .95 4.76 4.31 17.90 24.3
.855 .725 ▼ .725 .725 KAT Katana Capital............... .725 -3 200 .73 .765 3.00 f 4.37 .90 4.14 13.10 5.5 .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.41 ▼ 1.47 1.41 LSF L1 Long Short Fund......... 1.41 -7 10900 1.41 1.44 - - - - - - 107.00 99.26 99.50 99.50 WHFPB cpvr6qu ..................... 99.50 +24 3 99.45 99.75 700.00 f - - 7.04 - -
.40 .26 .345 .345 LSX Lion Selection Grp .......... .345 - 10 .35 .36 - - .29 - -9.00 - .945 .85 .895 .875 WGF Watermark Gl Fd ............ .875 -2 3796 .875 .89 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .31 .375 .375 ZER Zeta Res ..................... .375 - 16 .27 .37 - - .42 - 20.30 1.8
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR MONDAY, NOVEMBER 26, 2018
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Equity Call Warrants Telstra Corp Last Sale Price $2.87

TLSSOG 2.26 13/12/19 1:1 .70 - .69 -27 17
Goodman Grp Last Sale Price $10.81
GMGKOB 8.81 31/12/29 1:1 1.99 2.00 2.03 - 25
Westpac Banking Last Sale Price $25.95
WBCKOB 18.57 31/12/29 1:1 7.37 7.38 7.30 +25 2
ANZ Banking Grp Last Sale Price $26.41
ANZJOG 22.24 14/04/20 1:1 4.16 4.17 4.14 +29 10
BHP Last Sale Price $30.43 TLSJOC 2.30 15/03/23 1:1 .56 .57 .56 -6 100 WBCKOG 19.34 31/12/29 1:1 6.61 6.62 6.68 -83 10 ANZJOC 21.21 15/03/23 1:1 5.19 5.20 5.17 +69 40
GPT Grp Last Sale Price $5.35 WBCKOF 21.84 31/12/29 1:1 4.11 4.12 4.08 +31 50
BHPWOD 35.00 20/06/19 4:1 .315 .32 .315 -20 400 Vngd Aust Shares Last Sale Price $72.37 GPTKOC 3.85 31/12/29 1:1 1.49 1.50 1.49 +37 30 Afterpay Touch Last Sale Price $11.94
VASSOA 34.19 15/06/20 1:1 39.19 39.20 39.07 -66 7 WBCMOB 23.54 31/12/29 1:1 2.41 2.42 2.27 -23 15 APTJOW 7.40 20/07/23 1:1 4.53 4.54 4.47 +122 40
C’wlth Bank of Aust Last Sale Price $71.36 IOOF Hldgs Last Sale Price $6.70 WBCLOF 24.67 31/12/29 1:1 1.87 1.88 1.815 -8 240
CBAWOD 76.00 20/06/19 5:1 .60 .605 .595 +7.5 750 Vngd Aust High Yield Last Sale Price $53.57 APTJOY 9.26 20/07/23 1:1 2.68 2.69 2.31 +47 30
IFLKOB 5.47 31/12/29 1:1 1.225 1.235 1.265 -9.5 100 WBCLOA 25.35 31/12/29 1:1 1.195 1.205 1.16 -126 200
Macq Grp Last Sale Price $113.46 VHYSOA 25.29 15/06/20 1:1 29.19 29.20 29.06 -118 1 Argo Invest Last Sale Price $7.68
Independence Grp Last Sale Price $3.59 Woolworths Grp Last Sale Price $29.25 ARGJOZ 4.12 18/11/21 1:1 3.55 3.56 3.59 -29 5
MQGWOD 126.00 20/06/19 5:1 .93 .935 .90 -13 275 Westpac Banking Last Sale Price $25.95 IGOKOD 1.94 31/12/29 1:1 1.645 1.655 1.68 -23.5 20 WOWKOG 25.25 31/12/29 1:1 4.00 4.01 4.00 +1 50
Rio Tinto Last Sale Price $74.05 WBCIO1 15.00 03/05/19 1:1 11.65 11.66 11.62 +42 18 IGOKOC 2.42 31/12/29 1:1 1.16 1.17 1.20 -23 20 Bellamys Aust Last Sale Price $7.24
WBCIOL 25.00 17/05/19 1:1 3.49 3.50 3.51 +2 20 IGOKOF 3.01 31/12/29 1:1 .585 .73 .75 -12 50
Woodside Pet Last Sale Price $31.37 BALJOW 5.09 20/07/23 1:1 2.14 2.15 2.45 - 1000
RIOWOD 83.00 20/06/19 5:1 .62 .625 .62 -20.5 280 WPLKOG 25.46 31/12/29 1:1 5.90 5.91 5.81 -28 10
Wesfarmers Last Sale Price $31.50 JB Hi-Fi Last Sale Price $23.59 WPLKOB 27.43 31/12/29 1:1 3.94 3.95 3.90 -46 45 BHP Last Sale Price $30.43
Equity Installment Warrants WESIOL
WESJOZ
23.42 17/05/19
11.17 18/11/21
1:1 9.06 9.07 9.11
1:1 20.32 20.33 20.50
+31
-172
5
2
JBHKOD 18.32 31/12/29
Lynas Last Sale Price $2.04
1:1 5.26 5.27 5.29 +64 40 Wisetech Global Last Sale Price $16.37
WTCKOC 12.44 31/12/29 1:1 3.92 3.93 4.00 +30 14
BHPJOM
BHPSO4
BHPJOJ
21.03 20/01/21
14.70 15/03/23
25.20 15/03/23
1:1 9.40 9.41 9.38
1:1 15.73 15.74 15.90
1:1 5.23 5.24 5.27
-297
-
-203
24
8
45
The A2 Milk Company Last Sale Price $9.58 Woodside Pet Last Sale Price $31.37 LYCKOB 1.50 31/12/29 1:1 .53 .54 .54 -19.5 200
A2MJOM 7.40 20/01/21 1:1 2.18 2.19 2.25 -35 190 WPLISX 33.30 27/03/19 1:1 2.03 2.04 2.09 -42 5 Crude Oil (Nymex) futures BKI Invest Last Sale Price $1.47
WPLJOF 25.04 14/04/20 1:1 6.33 6.34 6.24 -54 3 Magellan Fin Grp Last Sale Price $25.74 ZCLKOC 41.48 31/12/29 .10:1 1.34 1.36 1.36 +27 215 BKIJOZ 0.94 18/11/21 1:1 .53 .54 .545 -1.5 250
Aristocrat Leisure Last Sale Price $25.74 MFGKOA 21.08 31/12/29 1:1 4.65 4.66 4.65 -12 16 ZCLKOD 44.03 31/12/29 .10:1 .985 1.005 .975 -102.5 60
ALLDOD 23.00 22/11/19 1:1 6.00 6.01 6.00 - 8 WPLSO2 13.07 20/01/21 1:1 18.29 18.30 18.43 +189 3 Bank of Qld Last Sale Price $9.78
WPLJON 20.79 20/01/21 1:1 10.57 10.58 10.65 -43 20 Mineral Resources Last Sale Price $14.45 Comex Gold Futures BOQJOP 8.32 30/05/19 1:1 1.455 1.465 1.445 -5.5 500
ANZ Banking Grp Last Sale Price $26.41 MINKOC 9.87 31/12/29 1:1 4.57 4.58 5.15 -70 50 ZGCKOH 1055.14 31/12/29 .01:1 2.36 2.37 2.36 +15 115
ANZJOG
ANZSWR
ANZJOC
22.24 14/04/20
16.91 30/06/20
21.21 15/03/23
1:1 4.16 4.17 4.14
1:1 10.86 10.88 10.85
1:1 5.19 5.20 5.17
+29
+65
+69
10
25
40
Barrier Call Warrants MINKOB 10.48 31/12/29
Macq Grp Last Sale Price $113.46
1:1 3.97 3.98 3.91 -115 45 ZGCKOA 1114.97 31/12/29 .01:1 1.53 1.54 1.52 +14 5 C’wlth Bank of Aust Last Sale Price $71.36
CBAJOQ 58.21 30/05/19 1:1 13.14 13.15 12.86 +102 20
Afterpay Touch Last Sale Price $11.94

The A2 Milk Company Last Sale Price $9.58
A2MKOI
A2MKOH
5.95 31/12/29
6.63 31/12/29
1:1
1:1
3.62
2.95
3.63
2.96
3.69
3.06
+3
-14
100
100
MQGKOL
MQGKOH
87.36 31/12/29
98.98 31/12/29
1:1 26.09 26.10 26.03
1:1 14.48 14.49 14.40
-106
-125
10
26
Barrier Put Warrants Fortescue Metals Grp Last Sale Price $3.85
FMGJOE 2.63 17/08/22 1:1 1.215 1.225 1.225 -21.5 2050
APTJOW 7.40 20/07/23 1:1 4.53 4.54 4.47 +122 40
MQGLOM 110.00 31/12/29 1:1 5.95 5.96 5.39 -149 43 ANZ Banking Grp Last Sale Price $26.41 Harvey Norman Last Sale Price $3.01
APTJOY 9.26 20/07/23 1:1 2.68 2.69 2.31 +47 30 A2MKOC 7.32 31/12/29 1:1 2.26 2.27 2.22 -37 78 ANZLOT 26.60 31/12/29 1:1 .54 .55 .66 -52 71 HVNJOJ 2.33 15/03/23 1:1 .675 .685 .705 -3 320
Argo Invest Last Sale Price $7.68 Aristocrat Leisure Last Sale Price $25.74 National Aust Bank Last Sale Price $24.61 ANZKOW 28.16 31/12/29 1:1 1.745 1.755 1.615 -37 220
ALLKOB 22.16 31/12/29 1:1 3.57 3.58 3.60 - 35 NABKOG 19.97 31/12/29 1:1 4.63 4.64 4.56 +33 50 ANZKOQ 29.54 31/12/29 1:1 3.12 3.13 3.08 -20 60 iShares China LCap Last Sale Price $56.58
ARGJOZ 4.12 18/11/21 1:1 3.55 3.56 3.59 -29 5 IZZJOM 38.28 30/05/19 1:1 18.28 18.50 18.30 +47 4
NABLOB 20.13 31/12/29 1:1 5.08 5.09 5.08 +442 10
Bellamys Aust Last Sale Price $7.24 ANZ Banking Grp Last Sale Price $26.41 NABKOL 21.02 31/12/29 1:1 3.59 3.60 3.70 +66 30 Alumina Last Sale Price $2.22
ANZBOG 0.00 10/01/19 1:1 34.13 34.14 34.12 +363 2 AWCKOQ 2.97 31/12/29 1:1 .745 .755 .785 +8.5 100 Janus Henderson Last Sale Price $32.08
BALJOW 5.09 20/07/23 1:1 2.14 2.15 2.45 - 1000 NABKOH 21.41 31/12/29 1:1 3.19 3.20 3.10 +4 75 JHGJOJ 27.99 15/03/23 1:1 4.09 4.10 3.89 -175 140
ANZLOG 21.50 31/12/29 1:1 5.41 5.43 5.56 +226 100 NABLOA 21.70 31/12/29 1:1 3.51 3.52 3.60 +30 90 BHP Last Sale Price $30.43
BHP Last Sale Price $30.43 ANZKOG 21.92 31/12/29 1:1 4.48 4.49 4.50 +41 103 NABKOF 22.00 31/12/29 1:1 2.60 2.61 2.64 +32 5163 BHPKOT 36.56 31/12/29 1:1 6.12 6.13 6.11 +126 5 Lendlease Grp Last Sale Price $12.88
BHPJOM 21.03 20/01/21 1:1 9.40 9.41 9.38 -297 24 ANZLOE 23.18 31/12/29 1:1 3.74 3.76 3.86 +61 100 BHPKOZ 42.06 31/12/29 1:1 11.63 11.64 11.34 +79 15 LLCJOA 9.63 17/08/22 1:1 3.25 3.26 3.54 +5 50
BHPSO4 14.70 15/03/23 1:1 15.73 15.74 15.90 - 8 NABKOA 22.55 31/12/29 1:1 2.05 2.06 2.08 +14.5 172
ANZKOD 23.62 31/12/29 1:1 2.79 2.80 2.93 +86 30 Medibank Private Last Sale Price $2.46
BHPJOJ 25.20 15/03/23 1:1 5.23 5.24 5.27 -203 45 Newcrest Min Last Sale Price $21.32 C’wlth Bank of Aust Last Sale Price $71.36
Afterpay Touch Last Sale Price $11.94 NCMKOJ 13.25 31/12/29 1:1 8.06 8.07 8.08 +187 10 CBALOS 73.24 31/12/29 1:1 3.37 3.38 3.50 - 26 MPLJOP 2.20 30/05/19 1:1 .255 .265 .275 -22 1000
BKI Invest Last Sale Price $1.47 APTKOH 8.69 31/12/29 1:1 3.24 3.25 3.12 +60 226 CBALOP 75.25 31/12/29 1:1 5.39 5.40 5.80 +51 4
BKIJOZ 0.94 18/11/21 1:1 .53 .54 .545 -1.5 250 NCMKOL 15.67 31/12/29 1:1 5.65 5.66 5.68 +10 30 NEXTDC Last Sale Price $5.75
AusNet Services Last Sale Price $1.61 NCMKOB 17.28 31/12/29 1:1 4.04 4.05 4.02 +10 29 CBAKOR 76.41 31/12/29 1:1 5.04 5.05 5.24 +11 10 NXTJOA 3.53 17/08/22 1:1 2.22 2.23 2.23 -46 30
Bank of Qld Last Sale Price $9.78 ASTKOA 1.34 31/12/29 1:1 .27 .28 .275 -5.5 100 NCMLOC 18.02 31/12/29 1:1 4.31 4.33 4.28 +170 50 CBAKOT 78.17 31/12/29 1:1 6.80 6.81 7.09 +17 135
BOQJOP 8.32 30/05/19 1:1 1.455 1.465 1.445 -5.5 500 NCMKOD 18.47 31/12/29 1:1 2.84 2.85 2.84 +53 20 CBAKOZ 79.92 31/12/29 1:1 8.56 8.57 9.00 +59 85 Origin Energy Last Sale Price $6.64
Alumina Last Sale Price $2.22 CBAKOX 83.82 31/12/29 1:1 12.46 12.47 12.48 -4 5 ORGSO1 3.91 14/07/22 1:1 2.73 2.74 2.78 -11 7
BlueScope Steel Last Sale Price $11.87 AWCKOE 1.94 31/12/29 1:1 .27 .28 .285 -3 50 NIB Hldgs Last Sale Price $4.96 Oil Search Last Sale Price $7.15
BSLIOL 12.50 17/05/19 1:1 1.69 1.70 1.89 -31 30 NHFKOB 4.12 31/12/29 1:1 .835 .845 .91 -5 127 Charter Hall Grp Last Sale Price $7.02
Bellamys Aust Last Sale Price $7.24 CHCKOP 8.17 31/12/29 1:1 1.14 1.15 1.12 +.5 50 OSHSO2 3.78 18/11/21 1:1 3.36 3.37 3.46 -8 7
C’wlth Bank of Aust Last Sale Price $71.36 BALKOF 5.23 31/12/29 1:1 2.01 2.02 1.995 -4.5 24 Northern Star Last Sale Price $8.26 Pendal Grp Last Sale Price $8.09
CBAISX 69.50 27/03/19 1:1 5.90 5.92 6.11 +11 5 BALKOB 5.68 31/12/29 1:1 1.555 1.565 1.66 +6 55 NSTKOB 5.15 31/12/29 1:1 3.10 3.11 3.09 -6 3 Currency Warrant AUD/GBP
FXPKOU 0.60 31/12/29 100:1 5.54 5.60 5.80 -474 50 PDLJOA 6.74 17/08/22 1:1 1.345 1.355 1.405 -16.5 50
CBAIOL 62.00 17/05/19 1:1 13.21 13.22 13.38 +203 3 BHP Last Sale Price $30.43
CBAJOQ 58.21 30/05/19 1:1 13.14 13.15 12.86 +102 20 Nufarm Last Sale Price $5.66 Rio Tinto Last Sale Price $74.05
BHPKOB 29.40 27/11/18 1:1 2.12 - 2.12 -26 420 NUFKOE 3.96 31/12/29 1:1 1.695 1.705 1.695 -12.5 150 Currency Warrant AUS/USD
FXUKOW 0.76 31/12/29 100:1 4.17 4.21 4.44 +35 220 RIOJOI 43.33 14/04/20 1:1 30.71 30.72 31.00 -720 3
Fortescue Metals Grp Last Sale Price $3.85 BHPBOB 0.00 20/06/19 1:1 32.84 32.85 32.96 -260 1
NEXTDC Last Sale Price $5.75
FMGIOL 3.50 17/05/19 1:1 .79 .80 .82 -25.5 70 BHPXOC 29.11 27/06/19 2:1 .92 .93 1.00 -57 55 Insurance Aust Grp Last Sale Price $7.23 South32 Last Sale Price $3.10
FMGJOE 2.63 17/08/22 1:1 1.215 1.225 1.225 -21.5 2050 BHPKOF 25.60 31/12/29 1:1 4.82 4.83 4.95 -122 30 NXTKOC 3.64 31/12/29 1:1 2.10 2.11 2.12 -19 25 S32JOY 2.35 14/07/22 1:1 .745 .755 .775 +1 20
IAGKOR 8.13 27/11/18 1:1 .805 - .805 -44 20
BHPMOD 26.37 31/12/29 1:1 4.06 4.07 4.20 -122 10 OZ Min Last Sale Price $8.49 Santos Last Sale Price $5.49
Harvey Norman Last Sale Price $3.01 BHPKON 27.16 31/12/29 1:1 3.27 3.28 3.33 -156 137 OZLKOE 6.77 31/12/29 1:1 1.715 1.725 1.795 -18.5 23 Independence Grp Last Sale Price $3.59
HVNJOJ 2.33 15/03/23 1:1 .675 .685 .705 -3 320 IGOKOT 6.58 31/12/29 1:1 2.99 3.00 2.98 +26 20 STOJOG 2.65 14/04/20 1:1 2.84 2.85 2.83 -29 150
BHPKOJ 27.81 31/12/29 1:1 2.61 2.62 2.65 -115 100 STOSO4 1.56 20/01/21 1:1 3.92 3.93 4.05 -24 9
iShares China LCap Last Sale Price $56.58 BHPLON 28.82 31/12/29 1:1 2.35 2.36 2.57 -129 110 Qantas Airways Last Sale Price $5.89 IRESS Last Sale Price $10.86
IZZJOM 38.28 30/05/19 1:1 18.28 18.50 18.30 +47 4 BHPLOH 30.30 31/12/29 1:1 .875 .885 .92 -223 25 QANKOE 4.88 31/12/29 1:1 1.005 1.015 1.00 +21 75 IREKOR 16.46 31/12/29 1:1 5.59 5.60 5.57 +166 10 Telstra Corp Last Sale Price $2.87
Qube Hldgs Last Sale Price $2.64 TLSJOC 2.30 15/03/23 1:1 .56 .57 .56 -6 100
Janus Henderson Last Sale Price $32.08 Breville Grp Last Sale Price $10.89 Janus Henderson Last Sale Price $32.08
JHGJOJ 27.99 15/03/23 1:1 4.09 4.10 3.89 -175 140 BRGKOD 7.70 31/12/29 1:1 3.18 3.19 3.14 - 155 QUBKOA 1.93 31/12/29 1:1 .70 .71 .71 +27.5 50 JHGKOQ 38.85 31/12/29 1:1 6.76 6.77 6.60 +24 1 Wesfarmers Last Sale Price $31.50
BRGKOA 9.10 31/12/29 1:1 1.78 1.95 1.44 -75 2293 REA Grp Last Sale Price $75.05 WESJOZ 11.17 18/11/21 1:1 20.32 20.33 20.50 -172 2
Lendlease Grp Last Sale Price $12.88 Macq Grp Last Sale Price $113.46
LLCIOM 9.50 17/05/19 1:1 3.83 3.84 3.98 +26 6 BlueScope Steel Last Sale Price $11.87 REAKOB 63.69 31/12/29 1:1 11.36 11.37 11.51 -57 2 MQGLOR 118.87 31/12/29 1:1 7.91 7.92 7.92 +114 1 Woodside Pet Last Sale Price $31.37
LLCJOA 9.63 17/08/22 1:1 3.25 3.26 3.54 +5 50 BSLKOC 9.73 31/12/29 1:1 2.13 2.14 2.48 -45 25 Ramsay Health Care Last Sale Price $54.82 MQGKOQ 130.40 31/12/29 1:1 16.94 16.95 16.57 -190 6 WPLJOF 25.04 14/04/20 1:1 6.33 6.34 6.24 -54 3
RHCKOC 47.01 31/12/29 1:1 7.81 7.82 7.85 -91 10 WPLSO2 13.07 20/01/21 1:1 18.29 18.30 18.43 +189 3
Medibank Private Last Sale Price $2.46 C’wlth Bank of Aust Last Sale Price $71.36 National Aust Bank Last Sale Price $24.61 WPLJON 20.79 20/01/21 1:1 10.57 10.58 10.65 -43 20
MPLJOP 2.20 30/05/19 1:1 .255 .265 .275 -22 1000 CBABOZ 0.00 30/09/19 1:1 72.83 72.84 72.82 +73 3 Rio Tinto Last Sale Price $74.05 NABKOT 26.94 31/12/29 1:1 2.33 2.34 2.20 -65 65
CBALOK 60.73 31/12/29 1:1 12.13 12.14 12.54 +49 20
National Aust Bank Last Sale Price $24.61
NABSWR 15.20 30/06/20 1:1 10.75 10.76 10.90 +43 20
CBAKOK
CBALOD
62.62
65.57
31/12/29
31/12/29
1:1 8.73 8.74 8.55
1:1 7.28 7.29 7.21
-11
-20
20
30
RIOKOL
RIOLOG
66.00 31/12/29
70.30 31/12/29
1:1
1:1
8.04
5.24
8.05
5.25
8.09
5.45
-320
-58
18
66
OZ Min Last Sale Price $8.49
OZLKOS 11.30 31/12/29 1:1 2.81 2.82 2.75 +34 2 Index Barrier Call Warrants
NEXTDC Last Sale Price $5.75 Saracen Min Last Sale Price $2.61 Premier Invest Last Sale Price $16.37 DJIA MINI E-CBOT
Challenger Last Sale Price $9.53 SARKOE 1.74 31/12/29 1:1 .865 .875 .87 -3 10 DJXKOG 23379.45 31/12/29 .01:1 13.90 13.92 13.30 -207 9
NXTJOA 3.53 17/08/22 1:1 2.22 2.23 2.23 -46 30 CGFKOC 7.69 31/12/29 1:1 1.83 1.84 1.79 -12 2 PMVKOR 22.02 31/12/29 1:1 5.65 5.66 5.71 +9 2
Sims Metal Mgmt Last Sale Price $11.18 Primary Health Care Last Sale Price $2.54 S&P500 EMINI Futures
Origin Energy Last Sale Price $6.64 CSL Last Sale Price $179.70 SPFKOJ 2512.15 31/12/29 .01:1 1.825 1.83 1.815 -1 13
ORGSO1 3.91 14/07/22 1:1 2.73 2.74 2.78 -11 7 CSLKOC 156.19 31/12/29 1:1 23.50 23.51 23.40 -242 7 SGMMOA 8.21 31/12/29 1:1 2.97 2.98 2.91 -8 43 PRYKOR 3.74 31/12/29 1:1 1.19 1.20 1.165 -6.5 5
Santos Last Sale Price $5.49 Rio Tinto Last Sale Price $74.05 S&P/ASX 200 Last Value 5671.6
Oil Search Last Sale Price $7.15 Caltex Aust Last Sale Price $27.17 XJOKON 5042.80 31/12/29 .01:1 6.33 6.35 6.32 -47 10
OSHSO2 3.78 18/11/21 1:1 3.36 3.37 3.46 -8 7 CTXKOD 22.35 31/12/29 1:1 4.81 4.82 4.84 +34 60 STOKOC 4.50 31/12/29 1:1 .985 .995 .975 -28.5 400 RIOKOP 84.39 31/12/29 1:1 10.34 10.35 10.29 +256 200
RIOKOT 88.83 31/12/29 1:1 14.77 14.78 14.36 +245 4 XJOMOG 5243.65 31/12/29 .01:1 4.32 4.34 4.32 -11 303
Pendal Grp Last Sale Price $8.09 CYBG Last Sale Price $3.47 Suncorp Grp Last Sale Price $13.40 XJOMOC 5344.79 31/12/29 .01:1 3.31 3.33 3.24 -50 1402
PDLJOA 6.74 17/08/22 1:1 1.345 1.355 1.405 -16.5 50 CYBKOE 2.04 31/12/29 1:1 1.42 1.43 1.41 +7.5 260 SUNKOC 11.28 31/12/29 1:1 2.12 2.13 2.16 +12 10 Treasury Wine Last Sale Price $14.17 XJOLOJ 5430.41 31/12/29 .01:1 3.45 3.47 3.35 +50 29
Sydney Airport Last Sale Price $6.67 TWEKOP 16.14 27/11/18 1:1 1.60 - 1.60 -52 8 XJOLOH 5538.01 31/12/29 .01:1 2.37 2.39 2.47 -35 40
BetaShares RAFI Au 200 Last Sale Price $12.52 Domino’s Pizza Last Sale Price $46.09 XJOLOG 5588.93 31/12/29 .01:1 2.00 1.89 1.89 +31 3755
QOZSWR 6.10 30/06/20 1:1 6.76 6.78 6.79 -33 12 DMPKOC 33.96 31/12/29 1:1 12.13 12.14 12.11 +25 9 SYDBOD 0.00 15/03/19 1:1 7.39 7.40 7.36 +13 4 Westpac Banking Last Sale Price $25.95
Telstra Corp Last Sale Price $2.87 WBCKOT 29.57 31/12/29 1:1 3.62 3.63 3.70 +15 3
Rio Tinto Last Sale Price $74.05
RIOJOI 43.33 14/04/20 1:1 30.71 30.72 31.00 -720 3
Downer EDI Last Sale Price $6.29
DOWKOE 4.88 31/12/29 1:1 1.40 1.41 1.43 -24 1000 TLSKOD 2.57 31/12/29 1:1 .295 .305 .29 -5 330 Woodside Pet Last Sale Price $31.37
WPLKOR 35.86 31/12/29 1:1 4.49 4.50 4.39 -295 4
Index Barrier Put Warrants
South32 Last Sale Price $3.10 DEXUS Last Sale Price $10.71 Treasury Wine Last Sale Price $14.17 Nasdaq 100 E-MINI
S32JOY 2.35 14/07/22 1:1 .745 .755 .775 +1 20 DXSKOB 8.23 31/12/29 1:1 2.48 2.49 2.45 -19 60 TWEKOC 11.79 31/12/29 1:1 2.37 2.38 2.47 -62 100 Crude Oil (Nymex) futures NDXKOR 7808.26 31/12/29 .01:1 16.98 16.99 17.36 +538 56
ZCLKOU 65.69 31/12/29 .10:1 1.99 2.01 2.07 - 5 S&P/ASX 200 Last Value 5671.6
Santos Last Sale Price $5.49 Evolution Min Last Sale Price $3.12 Vicinity Centres Last Sale Price $2.71
EVNKOC 2.46 31/12/29 1:1 .65 .66 .65 -2 560 VCXKOC 1.98 31/12/29 1:1 .725 .735 .745 +18 50 XJOLOP 5766.74 31/12/29 .01:1 1.89 1.91 2.00 +49 1292
STOJOG
STOSO4
2.65 14/04/20
1.56 20/01/21
1:1
1:1
2.84
3.92
2.85
3.93
2.83
4.05
-29
-24
150
9 Fortescue Metals Grp Last Sale Price $3.85
FMGKON 2.69 31/12/29 1:1 1.155 1.165 1.20 -12 209
Vocus Grp Last Sale Price $3.30
VOCKOA 2.58 31/12/29 1:1 .71 .72 .67 -12 100
Barrier Installment Warrants XJOLOR
XJOQOX
5903.77
6113.19
31/12/29
31/12/29
.01:1
.01:1
3.38
4.36
3.28
4.38
3.28
4.36
+38 240
+33 568
Transurban Grp Last Sale Price $11.50 The A2 Milk Company Last Sale Price $9.58 XJOMOQ 6363.85 31/12/29 .01:1 6.86 6.88 6.88 +34 10
TCLSSE 7.07 07/06/19 1:1 4.65 4.66 4.65 +58 2 FMGKOH 2.92 31/12/29 1:1 .92 .93 .93 -10.5 170 VOCKOF 2.87 31/12/29 1:1 .425 .435 .425 +5.5 88 A2MJOM 7.40 20/01/21 1:1 2.18 2.19 2.25 -35 190 XJOKOS 6537.23 31/12/29 .01:1 8.60 8.28 8.60 +31 33
10
Tables
Share Options
VOLUME TRADED FOR MONDAY, NOVEMBER 26, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Dec 18 72.00 .63 .70 20 30 18.90 .41 29.06 Nov 18 28.01 - .02 180 1123 29.30 - 7.42 Mar 19 26.01 .79 - 50 100 17.50 -.37 8.88
CALL OPTIONS Dec 18
Dec 18
73.00
75.00
.29
.04
.30 100
.06 50
- 18.30 .25
- 17.80 .05
13.48
1.86
Dec 18
Dec 18
24.30
24.30
.54
.61
.55 500
.56 160
50 21.80 .66 30.34
- 20.20 .65 24.72
Sydney Airport Last Sale Price $6.67
Jan 19
Jun 19
7.00
7.00
.04
.16
.04
.15
135 2300 16.80 .29
230 750 17.00 .48
3.65
4.09
Mar 19
Mar 19
27.01 1.24
28.01 1.86
1.17
1.80
10 550 16.50 -.54 7.19
50 40 15.90 -.74 2.92
AGL Energy Last Sale Price $18.52 Dec 18 0.01 71.42 65.81 9000 1060 - - 1.43 Dec 18 0.01 24.65 24.73 55 2040 - - 2.97 Jun 19 7.25 .10 .10 45 3000 17.10 .38 2.68 Apr 19 26.01 .86 .85 250 - 17.20 -.37 7.98
Dec 18 19.01 .23 .23 50 191 22.00 .36 17.74 Dec 18 68.00 3.81 3.83 5 1008 21.30 .84 9.21 Dec 18 23.35 1.42 1.50 21 119 22.50 .84 9.20 Jun 19 26.00 1.40 1.35 250 19 17.20 -.36 9.04
Dec 18 20.00 .04 .06 50 2260 21.80 .10 3.55 Dec 18 69.00 2.98 2.95 152 1224 20.20 .77 12.58 Dec 18 24.10 .81 .86 120 855 20.30 .69 18.09 Transurban Grp Last Sale Price $11.50 Jun 19 28.51 2.90 2.07 25 460 15.10 -.79 5.17
Dec 18 70.01 2.21 2.39 100 939 19.20 .69 17.60 Dec 18 24.30 .68 .70 137 822 19.90 .64 21.95 Nov 18 11.36 .22 .16 100 193 33.50 .67 63.48 Sep 19 26.01 1.60 1.57 181 250 17.40 -.36 7.25
Jan 19 20.00 .15 .13 280 330 20.10 .21 4.93 Jan 19 11.60 .20 .17 90 1155 16.10 .52 10.32
Sep 19 19.51 .50 .66 22 239 18.60 .53 3.23 Dec 18 71.00 1.56 1.39 117 1225 18.30 .58 24.65 Dec 18 25.07 .28 .26 706 7883 18.60 .39 16.91 ASX Last Sale Price $60.25
Dec 18 71.01 1.55 1.52 60 1095 18.30 .58 24.65 Dec 18 25.25 .23 .20 2155 2124 18.40 .33 13.35 Feb 19 11.60 .23 .23 210 41 16.30 .54 8.48
Amcor Last Sale Price $13.49 Mar 19 11.77 .23 .20 4220 4480 16.20 .50 5.81 Nov 18 60.00 .36 .38 15 432 22.20 -.41 55.28
Dec 18 72.00 1.02 .89 300 5377 17.60 .46 20.97 Dec 18 25.26 .22 .21 98 353 18.40 .33 13.05 Nov 18 62.00 1.80 3.86 61 70 23.90 -.91 8.33
Mar 19 13.75 .33 .32 250 50 14.80 .52 7.15 Dec 18 72.01 1.02 1.21 35 1645 17.60 .46 20.97 Dec 18 26.21 .04 .05 120 140 17.80 .10 2.67 Jun 19 11.60 .42 .40 100 - 16.40 .60 6.30
Mar 19 14.00 .23 .23 100 3952 14.80 .44 5.17 Nov 18 62.01 1.81 - 200 300 23.90 -.91 7.57
Dec 18 73.00 .63 .73 127 6603 17.10 .34 12.89 Dec 18 31.46 - .06 20 40 18.20 - 3.26 Telstra Corp Last Sale Price $2.87 Dec 18 59.00 .60 .56 20 1585 18.60 -.30 14.54
Jun 19 13.76 .43 .35 25 32 14.90 .57 5.44 Dec 18 75.00 .18 .24 355 3333 16.30 .14 3.68 Jan 19 20.01 4.70 4.70 20 110 29.30 .97 2.47 Nov 18 2.78 .11 .13 150 900 54.80 .75 63.59
Jun 19 14.50 .21 .24 18 600 14.80 .39 2.72 Dec 18 61.01 1.51 - 200 500 18.30 -.58 18.30
Dec 18 75.01 .18 .15 10 1061 16.30 .14 3.68 Jan 19 23.00 1.86 1.94 600 600 19.50 .85 6.30 Nov 18 2.87 .05 .03 270 2481 49.40 .51 158.97 Dec 18 62.01 2.21 2.15 20 175 18.70 -.71 10.78
Sep 19 14.25 .38 - 200 - 15.40 .51 3.37 Dec 18 76.00 .09 .12 70 1921 16.00 .08 1.74 Jan 19 23.50 1.46 1.50 5 110 18.60 .78 8.53 Dec 18 2.94 .03 .03 25 - 29.10 .33 34.68
Jan 19 24.01 1.08 1.06 10 130 17.80 .70 11.87 Jan 19 60.00 1.34 1.38 20 10 15.90 -.42 13.53
AMP Last Sale Price $2.39 Dec 18 76.01 .09 .12 130 5640 16.00 .08 1.74 Dec 18 2.65 .24 .25 174 3082 34.20 .84 12.72 Feb 19 60.01 1.68 - 61 - 16.40 -.42 11.53
Nov 18 2.50 .02 .01 985 1293 68.50 .25 76.36 Jan 19 65.00 6.90 7.22 18 40 20.70 .90 4.60 Jan 19 24.50 .77 .85 210 104 17.00 .59 16.19 Dec 18 2.74 .17 .15 30 1170 31.50 .75 20.35
Dec 18 2.50 .07 .07 50 514 46.20 .39 42.76 Jan 19 71.00 2.21 2.20 40 3393 16.70 .60 15.77 Jan 19 25.00 .51 .47 2010 3154 16.40 .48 12.48 Dec 18 2.75 .17 .14 60 888 31.30 .73 22.89 Alumina Last Sale Price $2.22
Dec 18 2.60 .04 .04 15 23700 45.30 .26 24.44 Jan 19 72.00 1.66 1.80 145 4903 16.20 .52 14.15 Jan 19 25.01 .50 .47 12 2551 16.40 .47 12.36 Dec 18 2.94 .06 .04 1250 2435 27.80 .40 27.98 Nov 18 2.30 .12 .10 1260 19610 83.20 -.67 143.86
Jan 19 2.20 .28 .57 280 - 42.40 .73 21.64 Jan 19 72.01 1.66 1.54 70 72 16.20 .52 14.11 Jan 19 25.50 .31 .32 2220 1972 15.90 .35 7.66 Dec 18 2.95 .05 .04 140 4 27.40 .38 25.44 Nov 18 2.40 .20 .20 300 3184 93.90 -.81 82.21
Jan 19 2.50 .11 .11 5 5 39.20 .44 28.00 Jan 19 73.00 1.21 1.24 2600 2153 15.80 .43 10.32 Jan 19 27.00 .04 .05 110 16 15.00 .09 1.11 Dec 18 3.04 .03 .02 500 15833 26.90 .23 12.72 Nov 18 2.51 .30 .15 1440 2140 107.30 -.89 41.10
Feb 19 2.50 .14 .34 100 1100 39.10 .47 24.30 Jan 19 74.00 .84 .80 30 8379 15.50 .34 7.20 Feb 19 24.00 1.24 1.25 25 35 17.50 .69 10.53 Dec 18 3.05 .02 .01 100 3130 26.90 .21 10.17 Nov 18 2.61 .40 .13 230 290 120.00 -.94 41.10
Jun 19 2.70 .13 .15 200 250 37.80 .44 9.28 Jan 19 74.01 .84 .78 82 - 15.50 .34 7.20 Feb 19 24.50 .92 .95 60 15 16.90 .60 13.65 Dec 18 3.13 .01 .01 600 39679 26.60 .12 5.09 Nov 18 2.71 .49 .19 4332 8302 132.80 -.83 20.55
Jan 19 75.00 .57 .50 25 1630 15.30 .27 4.90 Feb 19 25.50 .46 .50 40 180 16.00 .41 7.67 Dec 18 3.23 .00 .01 200 17514 26.60 .05 2.03 Dec 18 2.30 .13 .13 300 590 35.30 -.62 29.59
ANZ Banking Grp Last Sale Price $26.41 Jan 19 77.00 .24 .26 25 70 15.00 .14 2.09 Feb 19 26.00 .30 .31 2090 1250 15.80 .31 5.06 Mar 19 2.65 .27 .25 20 590 25.50 .77 4.65 Dec 18 2.31 .14 .05 1120 100 35.50 -.64 29.59
Nov 18 24.51 1.92 1.95 40 40 44.30 .97 5.18 Feb 19 67.00 5.42 4.95 1 196 19.60 .80 6.19 Mar 19 25.50 .61 .60 40 590 16.10 .45 7.36 Dec 18 2.51 .30 - 1440 800 39.30 -.89 6.58
Nov 18 25.01 1.43 1.50 30 310 38.50 .94 8.64 Mar 19 26.01 .43 .43 48 1128 15.90 .37 5.25 Mar 19 2.85 .14 .14 20 1180 23.50 .60 12.41
Feb 19 73.01 1.02 .91 454 2600 16.70 .47 5.96 Mar 19 2.94 .12 .10 100 3100 22.80 .51 11.89 Dec 18 2.61 .40 .41 1030 2609 42.60 -.94 3.29
Nov 18 25.50 .96 .43 100 550 33.60 .88 17.28 Feb 19 75.00 .89 .88 14 316 16.40 .34 5.17 Apr 19 26.00 .53 .60 400 315 15.70 .40 5.23 Jan 19 2.20 .10 .10 140 - 32.00 -.42 27.40
Nov 18 25.51 .95 .20 116 7319 33.60 .88 19.00 Jun 19 25.51 .58 .59 120 306 16.30 .52 4.05 Mar 19 3.05 .07 .07 150 2339 22.10 .40 6.72
Feb 19 82.00 .10 .11 100 350 17.30 .08 .61 Apr 19 3.10 .07 .07 100 900 22.00 .38 5.55 Jan 19 2.71 .49 .52 4457 6135 36.50 -.94 1.37
Nov 18 26.00 .54 .49 100 1546 29.80 .73 43.19 Mar 19 67.00 5.49 5.35 2 30 18.90 .79 4.68 Jun 19 27.01 .26 1.43 220 282 16.00 .34 1.80
Nov 18 26.50 .21 .16 376 990 26.90 .46 74.29 Jun 19 28.01 .15 - 20 - 16.10 .24 1.04 Jun 19 2.55 .39 .35 20 - 25.30 .81 3.86 Bendigo&Adelaide Bk Last Sale Price $10.38
Mar 19 72.01 1.78 1.74 14 72 16.80 .56 7.40 Nov 18 10.50 .17 .20 12 14 28.00 -.67 48.35
Nov 18 26.51 .21 .04 50 322 26.80 .45 72.56 Mar 19 73.01 1.42 1.31 7 239 16.60 .51 5.88 Jun 19 29.00 .11 .11 15 1400 16.40 .16 .76 Westpac Banking Last Sale Price $25.95 Jan 19 10.50 .35 .35 12 1050 18.10 -.52 13.48
Nov 18 27.00 .05 .07 1 1309 24.90 .17 17.28 Mar 19 74.01 1.11 1.01 60 619 16.40 .45 4.64 Jun 19 30.00 .07 .07 20 154 16.90 .11 .45 Nov 18 26.00 .23 .23 106 484 26.50 .48 79.12
Nov 18 27.50 .01 .07 50 2647 23.50 .03 2.42 Mar 19 75.01 .87 .84 36 300 16.30 .39 3.62 Sep 19 27.51 .36 .34 220 30 16.20 .36 1.77 Nov 18 26.50 .06 .06 700 260 25.10 .19 21.10 BHP Last Sale Price $30.43
Dec 18 26.00 .63 .68 10 85 22.20 .69 27.64 Mar 19 78.00 .46 .25 60 577 16.20 .24 1.89 Sep 19 29.00 .17 .19 10 700 15.90 .23 .85 Dec 18 25.50 .66 .53 10 10 22.40 .70 26.21 Nov 18 28.50 .06 .07 2510 2604 52.70 -.08 16.49
Dec 18 27.00 .13 .16 250 500 19.50 .27 16.33 Jun 19 62.01 9.28 9.15 53 100 20.00 .89 - Newcrest Min Last Sale Price $21.32 Dec 18 26.00 .52 .45 240 863 19.90 .53 29.26 Nov 18 29.00 .10 .10 2100 2602 50.60 -.14 31.49
Dec 18 26.50 .41 .40 15 25 19.50 .50 31.48 Jun 19 74.01 1.96 3.07 16 505 16.20 .52 4.68 Nov 18 20.00 1.34 1.35 310 1234 46.20 .94 10.70 Dec 18 26.50 .30 .20 116 132 19.50 .38 16.88 Nov 18 29.50 .18 .17 1105 1174 48.30 -.23 55.48
Dec 18 0.01 26.47 26.50 35 1000 - - 3.87 Jun 19 75.01 1.64 2.70 10 13 16.10 .47 3.92 Nov 18 20.50 .88 .83 275 3269 40.40 .86 25.68 Dec 18 27.00 .16 .12 600 1256 19.30 .24 9.00 Nov 18 30.00 .32 .28 1784 2398 46.20 -.36 95.96
Dec 18 25.50 1.15 1.28 166 168 21.00 .77 12.99 Jun 19 78.01 .92 .83 5 112 15.70 .34 2.20 Nov 18 20.51 .87 .63 40 299 40.30 .86 25.68 Dec 18 28.00 .04 .04 666 3205 19.50 .08 2.25 Nov 18 30.01 .32 .27 20 765 46.20 -.36 95.96
Dec 18 26.00 .78 .80 17 411 19.80 .66 20.18 Sep 19 77.00 1.47 - 150 - 16.10 .45 2.46 Nov 18 21.00 .47 .40 175 3056 36.30 .69 64.20 Dec 18 30.51 - .01 40 697 20.60 - .84 Nov 18 30.50 .53 .42 1500 3209 44.50 -.51 136.44
Dec 18 26.50 .47 .50 90 1910 18.70 .51 26.26 Sep 19 79.00 1.03 - 16 136 15.90 .38 1.73 Nov 18 21.01 .46 .30 50 2440 36.20 .68 64.20 Dec 18 32.01 - .20 30 494 20.90 - 11.25 Nov 18 31.00 .82 .77 852 3194 43.60 -.67 74.97
Dec 18 26.51 .47 .55 45 812 18.70 .51 25.98 Nov 18 21.50 .18 .17 50 3271 33.70 .40 77.04 Jan 19 24.50 1.75 1.71 420 - 18.90 .82 7.15 Nov 18 31.50 1.20 .99 40 6997 43.60 -.80 37.48
Dec 18 27.00 .26 .29 750 1671 17.90 .35 14.37 Coca-Cola Amatil Last Sale Price $10.02 Jan 19 26.51 .47 .41 12 50 16.30 .44 11.02 Nov 18 31.51 1.21 .94 30 1915 43.70 -.80 37.48
Jan 19 10.25 .20 .20 50 - 17.90 .44 12.14 Nov 18 22.01 .04 .05 20 360 32.50 .15 19.26
Dec 18 27.01 .26 .14 50 1212 17.90 .35 14.10 Nov 18 22.50 .01 .07 50 1304 32.20 .03 3.42 Jan 19 27.00 .29 .25 35 1560 15.90 .33 6.92 Nov 18 32.00 1.64 1.55 750 4923 45.00 -.89 19.49
Dec 18 28.00 .05 .06 50 844 16.90 .11 2.76 Cimic Grp Last Sale Price $42.49 Dec 18 20.00 1.50 1.22 2 663 28.90 .83 12.33 Jan 19 27.50 .17 .20 100 3110 15.60 .23 4.10 Nov 18 32.01 1.64 .61 40 1899 45.00 -.89 17.99
Jan 19 25.01 1.73 1.86 70 - 18.90 .81 7.60 Dec 18 45.00 .41 .42 30 30 28.90 .25 14.26 Dec 18 20.50 1.10 1.00 40 441 27.40 .74 19.17 Jan 19 28.00 .10 .08 260 519 15.40 .15 2.23 Nov 18 32.50 2.10 2.05 317 2052 47.70 -.94 10.50
Jan 19 26.50 .70 .78 420 521 16.80 .55 16.24 Dec 18 21.00 .76 .61 142 1092 26.40 .62 30.13 Feb 19 21.01 5.11 - 10 30 27.30 .96 2.64 Nov 18 32.51 2.12 1.01 85 1795 47.80 -.94 10.50
Jan 19 27.00 .47 .45 120 5275 16.30 .44 10.83 Coles Grp Last Sale Price $13.11 Feb 19 24.51 1.89 - 10 - 18.40 .80 7.11 Nov 18 33.00 2.60 2.54 1041 3439 51.80 -.96 7.50
Jan 19 12.50 .79 .81 50 100 18.40 .79 8.12 Dec 18 21.01 .75 .40 50 485 26.40 .62 30.13
Jan 19 27.50 .30 .30 187 2542 15.90 .33 6.91 Dec 18 21.50 .49 .47 283 1501 25.80 .49 33.56 Mar 19 28.01 .31 .32 36 645 15.70 .28 3.54 Nov 18 33.01 2.60 1.37 965 3172 51.90 -.96 6.00
Jan 19 28.00 .18 .18 53 1738 15.70 .23 4.15 Jan 19 13.75 .12 .11 612 - 15.80 .28 5.57 Mar 19 31.01 .03 .04 41 404 15.40 .04 .29 Nov 18 33.50 3.09 3.00 707 1749 57.10 -.97 6.00
Dec 18 22.00 .30 .25 50 4756 25.60 .35 20.54
Feb 19 27.00 .65 .66 50 620 16.50 .48 10.13 CSL Last Sale Price $179.70 Jan 19 20.00 1.69 1.63 8 60 24.70 .78 10.41 Jun 19 30.01 .13 .10 30 140 16.10 .20 .82 Nov 18 33.51 3.10 1.80 50 1145 57.20 -.97 4.50
Mar 19 25.01 2.02 2.13 10 543 17.90 .78 6.97 Nov 18 110.01 69.72 115.60 6 9 195.10 1.00 1.78 Jan 19 21.00 1.00 1.00 20 797 23.50 .62 19.55 Wesfarmers Last Sale Price $31.50 Nov 18 34.00 3.58 3.45 30 1983 63.50 -.98 4.50
Mar 19 27.50 .61 .66 20 2211 16.20 .43 6.91 Nov 18 124.01 55.74 57.00 4 5 160.40 1.00 2.54 Jan 19 21.01 1.00 .95 340 - 23.50 .62 19.69 Nov 18 32.36 .06 .10 20 405 27.40 .15 15.93 Nov 18 34.01 3.60 2.41 240 4324 63.60 -.98 4.50
Mar 19 27.51 .61 .60 10 100 16.20 .43 6.85 Nov 18 178.01 3.75 - 65 69 43.50 .61 104.60 Jan 19 22.00 .53 .51 10 1021 23.10 .42 15.12 Nov 18 32.71 .02 .04 60 1037 27.10 .07 5.79 Nov 18 34.50 4.08 4.06 184 438 70.50 -.98 4.50
Apr 19 29.00 .28 .28 250 - 15.40 .25 2.64 Nov 18 180.00 2.58 5.20 1 197 41.70 .50 130.76 Jan 19 22.01 .53 .46 300 240 23.10 .42 14.98 Dec 18 30.94 1.06 1.25 40 40 22.90 .66 23.41 Nov 18 35.00 4.58 4.46 10 124 77.60 -.98 4.50
Apr 19 29.50 .20 - 100 - 15.20 .20 1.86 Nov 18 184.00 .98 1.12 305 330 39.20 .26 50.02 Jan 19 22.50 .38 .21 50 1707 23.20 .33 10.70 Dec 18 32.00 .48 .59 1 22 21.40 .42 22.48 Nov 18 35.01 4.59 3.40 40 270 77.80 -.98 4.50
Jun 19 26.50 1.28 1.33 4060 780 16.70 .62 8.27 Nov 18 184.01 .98 1.75 50 530 39.20 .26 49.76 Jan 19 23.00 .26 .27 200 124 23.40 .25 7.42 Dec 18 32.37 .35 .37 6 191 21.10 .34 16.22 Nov 18 36.01 5.60 4.28 235 470 91.90 -.98 6.00
Sep 19 28.50 .68 .66 232 - 16.00 .45 3.06 Nov 18 186.00 .55 .81 265 192 38.50 .17 27.67 Jun 19 24.00 .65 .59 10 175 23.20 .35 5.16 Dec 18 32.71 .26 .28 10 312 21.00 .27 11.82 Nov 18 36.51 6.10 4.03 99 469 99.00 -.98 6.00
Sep 19 29.51 .41 .40 32 - 15.70 .36 1.88 Nov 18 186.01 .55 1.60 50 434 38.50 .17 27.93 Jun 20 35.00 .28 .28 140 690 26.40 .13 .84 Dec 18 33.07 .18 .45 10 301 21.00 .21 8.34 Dec 18 28.00 .13 - 100 - 43.60 -.11 14.18
ASX Last Sale Price $60.25 Nov 18 188.00 .29 .33 111 1724 38.20 .10 14.73 Dec 18 33.43 .13 .16 5 192 21.10 .16 5.79 Dec 18 29.00 .25 - 100 - 39.00 -.21 27.26
Nov 18 190.00 .14 .17 3 1389 38.20 .06 7.36 Origin Energy Last Sale Price $6.64 Dec 18 33.79 .09 .11 74 304 21.40 .12 4.17 Dec 18 29.50 .36 .33 340 60 37.10 -.29 39.26
Nov 18 51.01 9.26 7.59 23 23 78.60 .99 3.03 Dec 18 7.00 .10 .10 100 325 33.60 .30 21.99
Nov 18 56.01 4.29 - 100 100 46.70 .96 7.57 Nov 18 192.00 .07 .07 140 523 38.30 .03 3.55 Dec 18 34.49 .04 .38 10 383 22.10 .07 2.09 Dec 18 30.00 .51 .22 100 100 35.40 -.38 55.61
Nov 18 194.01 .04 2.25 100 762 38.60 .02 1.78 Jan 19 6.50 .41 .40 50 50 31.20 .62 25.19 Dec 18 30.50 .71 - 400 - 34.10 -.50 70.33
Dec 18 63.00 .23 .26 50 150 17.10 .18 5.45 Jan 19 6.75 .28 .26 90 125 30.20 .50 25.65 Dec 18 34.50 .04 .11 50 205 22.20 .07 2.09
Mar 19 52.01 7.84 9.25 23 163 19.90 .93 - Dec 18 172.01 10.72 10.60 66 6 33.30 .73 24.66 Dec 18 34.86 .03 .04 10 475 22.60 .05 1.39 Dec 18 31.00 .99 .97 90 250 33.10 -.61 45.80
Dec 18 186.00 2.84 3.70 45 278 28.60 .35 23.07 Jun 19 5.01 1.69 1.79 90 90 35.60 .90 1.54 Dec 18 31.50 1.32 .55 100 54 32.50 -.73 27.81
Mar 19 57.00 4.38 - 100 - 17.50 .79 5.59 Jun 19 7.00 .41 .40 74 - 28.90 .51 10.53 Dec 18 35.56 .01 .03 70 750 23.30 .03 .70
Dec 18 188.01 2.21 - 234 4 28.30 .30 17.96 Jan 19 34.14 .15 .18 20 54 17.30 .16 2.99 Dec 18 29.50 .47 - 300 - 33.80 -.31 31.65
Alumina Last Sale Price $2.22 Dec 18 194.00 1.00 1.35 30 631 27.90 .16 8.12 Orica Last Sale Price $17.48 Mar 19 32.01 .88 1.94 40 44 20.10 .53 8.24 Dec 18 30.00 .64 .56 6 - 32.50 -.39 42.31
Jan 19 2.20 .14 .14 700 100 34.70 .58 31.51 Dec 18 196.00 .74 .85 30 178 27.90 .13 6.05 Dec 18 17.51 .41 .39 20 145 23.10 .53 33.83 Mar 19 33.08 .55 .82 15 560 19.70 .42 5.13 Dec 18 31.00 1.11 - 40 - 30.50 -.59 36.32
Jan 19 2.40 .05 .05 50 200 32.40 .32 13.70 Dec 18 200.00 .42 .85 90 626 28.00 .08 3.45 Mar 19 34.14 .41 .46 40 199 19.60 .32 3.91 Dec 18 24.50 .04 .06 130 30 46.00 -.03 1.92
Jan 19 2.71 .01 .01 5000 - 30.90 .07 1.92 Dec 18 202.00 .31 .32 59 262 28.20 .06 2.52 Oil Search Last Sale Price $7.15 Mar 19 34.86 .23 .23 6 51 19.60 .25 2.21 Dec 18 25.00 .06 .08 1000 4350 45.00 -.04 2.64
Jan 19 7.50 .19 .18 700 - 27.80 .39 16.17
BHP Last Sale Price $30.43 Dec 18 206.00 .17 .20 100 987 28.60 .04 1.42 Jun 19 33.08 .94 2.07 28 30 19.00 .49 5.06 Dec 18 26.00 .10 .11 2000 4200 42.60 -.06 4.80
Nov 18 23.01 7.43 - 80 - 137.60 .99 4.50 Jan 19 110.01 70.14 - 6 - 54.20 .99 1.54 OZ Min Last Sale Price $8.49 Jun 19 33.44 .82 .92 46 449 18.90 .46 4.47 Dec 18 26.50 .13 .14 130 550 41.10 -.08 6.24
Nov 18 30.50 .46 .43 625 10 44.30 .49 136.44 Jan 19 124.01 56.35 56.90 4 9 48.00 .98 2.23 Dec 18 8.75 .18 .17 40 1478 33.40 .40 31.81 Jun 19 33.79 .73 - 10 136 18.80 .43 3.95 Dec 18 27.01 .17 .15 19 290 39.60 -.10 8.16
Nov 18 31.00 .24 .23 1630 4450 42.20 .33 71.97 Jan 19 176.00 9.92 10.69 6 12 26.80 .63 21.06 Jan 19 8.25 .56 - 140 - 31.50 .64 23.29 Sep 19 32.72 1.06 - 20 - 19.50 .56 4.03 Dec 18 28.00 .28 .25 40 2704 36.60 -.17 13.43
Nov 18 31.01 .23 .28 130 820 42.20 .32 70.47 Jan 19 182.00 6.56 7.00 6 14 25.50 .51 22.21 Jan 19 9.00 .21 .29 200 660 29.30 .36 15.41 Sep 19 33.08 .95 - 8 15 19.40 .53 3.63 Dec 18 28.50 .35 .31 22 1957 35.10 -.21 17.03
Nov 18 31.50 .11 .11 360 781 40.70 .18 32.99 Jan 19 200.00 1.29 1.20 10 149 23.90 .17 4.38 Jan 19 9.25 .14 .17 300 567 28.90 .27 10.39 Dec 19 33.43 1.21 - 10 - 19.10 .50 3.59 Dec 18 29.00 .46 .43 310 6526 33.80 -.26 22.07
Nov 18 32.00 .04 .06 1150 8225 39.80 .09 11.99 Feb 19 182.00 8.54 9.00 5 - 26.30 .53 19.70 Jan 19 9.75 .06 .09 200 50 28.30 .14 4.30 Dec 19 34.14 .99 .96 28 - 19.00 .50 2.96 Dec 18 29.01 .46 .53 30 600 33.80 -.26 22.07
Mar 19 10.50 .07 .09 35 35 29.70 .15 2.62 Dec 18 29.50 .59 .55 115 730 32.50 -.32 28.31
Nov 18 32.01 .04 .06 400 1715 39.80 .09 11.99 Caltex Aust Last Sale Price $27.17 WorleyParsons Last Sale Price $12.88 Dec 18 30.00 .76 .73 379 2170 31.40 -.40 36.46
Nov 18 32.50 .01 .01 1917 2530 39.30 .03 4.50 Nov 18 28.00 .09 .09 380 30 36.10 .19 30.23 Qantas Airways Last Sale Price $5.89 Dec 18 14.44 .10 .13 40 490 41.10 .16 11.90
Dec 18 30.50 .67 - 100 - 34.70 .51 73.06 Dec 18 26.50 1.09 1.12 8 11 25.30 .68 22.84 Nov 18 5.75 .20 .17 10 1469 55.90 .69 92.95 Jun 19 17.76 .15 .17 110 200 31.60 .14 2.05 Dec 18 30.01 .76 .65 10 2445 31.40 -.40 36.46
Dec 18 31.00 .44 .48 30 400 33.50 .39 47.98 Dec 18 27.50 .54 .56 18 - 24.40 .46 29.02 Sep 19 14.31 .91 .97 50 30 31.10 .48 8.46 Dec 18 30.50 .97 .48 20 1094 30.40 -.48 43.18
Dec 18 31.50 .27 - 540 - 32.60 .28 28.90
QBE Insurance Grp Last Sale Price $11.24 Dec 18 30.51 .97 .92 45 177 30.40 -.48 42.70
Crown Resorts Last Sale Price $11.85 Nov 18 11.00 .30 .39 114 9912 37.70 .75 48.71 Woolworths Grp Last Sale Price $29.25 Dec 18 31.00 1.23 1.21 497 2874 29.50 -.57 31.43
Dec 18 32.00 .15 .17 90 160 32.00 .19 16.90 Nov 18 11.50 .04 .03 23 13102 31.20 .22 32.47
Dec 18 30.50 .81 .85 416 - 31.70 .52 53.98 Nov 18 12.00 .07 .03 400 600 28.90 .33 50.05 Nov 18 27.41 1.86 - 40 210 40.00 .97 6.24 Dec 18 31.01 1.23 1.05 20 1441 29.50 -.57 30.95
Dec 18 12.00 .17 .13 180 100 19.60 .44 21.56 Dec 18 10.75 .61 .58 300 555 26.70 .77 16.24 Nov 18 28.90 .48 .42 25 8148 25.30 .71 40.56 Dec 18 31.50 1.52 1.40 30 2579 28.70 -.66 21.83
Dec 18 32.00 .25 .27 10 - 29.80 .24 16.66 Dec 18 11.25 .28 .23 340 6876 23.90 .53 35.72 Jan 19 29.39 .68 .80 10 110 14.90 .54 14.04
Dec 18 0.01 30.45 30.48 61 250 - - 1.44 CYBG Last Sale Price $3.47 Dec 18 31.51 1.53 .52 20 780 28.70 -.66 21.59
Dec 18 11.50 .16 .15 30 4870 22.90 .38 20.78 Feb 19 29.89 .66 .64 15 42 15.40 .47 9.36 Dec 18 32.00 1.88 1.87 464 4200 28.00 -.74 14.63
Dec 18 18.51 11.96 12.01 25 270 85.90 .99 1.92 Mar 19 4.00 .14 .17 500 - 41.70 .35 12.40 Jan 19 11.50 .26 .25 237 720 19.90 .45 14.07 Mar 19 27.41 2.07 - 40 30 17.20 .82 2.33
Dec 18 23.01 7.49 8.95 40 200 57.80 .98 3.12 Dec 18 32.01 1.88 1.04 40 1728 28.00 -.74 14.15
Dec 18 24.00 6.51 8.33 99 - 52.80 .97 3.84
Flight Centre Travel Last Sale Price $46.53 Rio Tinto Last Sale Price $74.05 Mar 19 29.40 .87 .61 10 255 15.80 .58 8.83 Dec 18 32.50 2.26 1.42 10 14376 27.50 -.82 9.12
Dec 18 50.00 .39 .40 5 514 30.90 .21 12.24 Nov 18 60.00 14.11 - 42 - 112.40 .98 6.78 Mar 19 30.89 .41 .38 30 55 15.20 .36 4.11 Dec 18 32.51 2.26 1.30 145 1586 27.50 -.82 8.64
Dec 18 24.51 6.01 6.23 9 17 50.40 .96 4.32 Jan 19 51.00 .68 .50 10 10 28.20 .25 8.89 Jun 19 32.89 .23 - 300 300 14.20 .24 1.31
Dec 18 25.01 5.53 5.67 30 320 48.10 .95 5.04 Nov 18 74.00 1.21 1.40 70 731 44.20 .52 142.94 Dec 18 33.00 2.68 1.25 20 3491 27.10 -.88 5.28
Dec 18 28.01 2.73 3.31 20 316 36.60 .83 14.63 Fortescue Metals Grp Last Sale Price $3.85 Nov 18 75.00 .72 .67 145 217 42.00 .38 89.34 Woodside Pet Last Sale Price $31.37 Dec 18 33.01 2.68 .96 25 1726 27.10 -.89 4.80
Dec 18 28.51 2.30 4.56 90 663 35.00 .79 18.23 Nov 18 3.81 .11 .16 100 435 64.70 .59 165.91 Nov 18 76.00 .40 .35 250 535 40.90 .25 49.29 Nov 18 0.01 31.34 31.65 68 66 - 1.00 - Dec 18 33.51 3.13 1.14 50 1885 26.90 -.94 2.40
Dec 18 29.01 1.91 1.88 40 451 33.60 .74 23.27 Nov 18 3.90 .06 .04 76 7586 60.40 .42 142.21 Nov 18 76.01 .40 2.29 10 438 40.90 .25 48.67 Nov 18 31.50 .38 .29 200 30 38.20 .46 109.08 Dec 18 34.00 3.60 2.53 10 4519 27.10 -.98 1.68
Dec 18 30.00 1.22 1.85 60 629 31.30 .60 37.66 Nov 18 3.91 .06 .07 195 1035 60.20 .40 142.21 Nov 18 77.00 .21 .17 100 901 40.80 .15 25.88 Nov 18 31.51 .37 .60 40 50 38.20 .46 107.63 Dec 18 34.01 3.60 .73 80 1213 27.10 -.98 .96
Dec 18 30.01 1.21 1.34 172 1173 31.30 .60 37.90 Nov 18 4.00 .03 .03 200 26490 58.20 .25 71.10 Nov 18 78.00 .11 .09 258 3526 41.60 .09 13.56 Nov 18 32.00 .18 .20 41 316 37.00 .29 52.36 Dec 18 34.50 4.09 1.75 135 1686 27.80 -1.00 .96
Dec 18 30.50 .93 .93 1025 194 30.40 .52 44.62 Dec 18 3.80 .15 .15 360 - 50.20 .59 90.50 Nov 18 78.01 .11 .16 30 1252 41.60 .09 13.56 Dec 18 26.88 4.63 4.65 10 80 42.50 .93 6.28 Dec 18 35.00 4.58 2.65 255 2050 29.00 -1.00 .72
Dec 18 30.51 .93 1.83 160 852 30.40 .52 44.38 Dec 18 3.90 .10 .12 200 - 47.40 .46 86.19 Nov 18 79.00 .06 .06 150 2492 43.10 .05 7.39 Dec 18 30.86 1.25 1.36 10 159 30.10 .62 34.44 Dec 18 36.01 5.57 5.48 149 100 33.30 -1.00 -
Dec 18 31.00 .69 .69 816 1176 29.70 .44 33.11 Dec 18 3.90 .12 .11 400 - 42.10 .47 63.20 Nov 18 80.00 .04 .06 15 4042 45.10 .03 4.31 Dec 18 31.85 .71 .76 70 778 28.40 .45 33.04 Jan 19 27.50 .42 .40 200 60 31.70 -.18 8.50
Dec 18 31.01 .69 3.04 80 1514 29.70 .44 32.87 Dec 18 4.00 .10 .17 50 12720 41.30 .39 39.82 Nov 18 81.00 .03 .06 200 2480 47.50 .02 3.08 Dec 18 32.84 .36 .61 300 1399 27.50 .29 16.75 Jan 19 29.00 .76 .75 140 560 29.00 -.29 15.09
Dec 18 31.50 .49 .55 250 2791 29.20 .35 23.75 Dec 18 4.01 .10 .16 100 1757 41.20 .38 37.92 Nov 18 83.00 .01 .07 35 2678 52.30 - 1.11 Dec 18 33.35 .24 .20 180 487 27.20 .22 11.17 Jan 19 29.50 .92 .81 118 3650 28.30 -.35 18.29
Dec 18 31.51 .49 .49 26 631 29.20 .35 23.51 Dec 18 4.10 .07 .07 160 4644 40.30 .30 26.55 Nov 18 84.00 .01 .03 200 2442 54.30 - .74 Dec 18 35.34 .04 .06 76 120 26.70 .05 1.86 Jan 19 30.00 1.09 .68 10 2660 27.60 -.40 21.89
Dec 18 32.00 .35 .36 770 8110 28.80 .28 16.79 Dec 18 4.20 .04 .04 250 7624 39.60 .22 17.06 Dec 18 75.00 1.11 1.25 20 - 30.90 .42 49.74 Jan 19 29.50 2.53 2.57 50 15 27.20 .76 12.80 Jan 19 30.50 1.31 1.23 90 50 27.00 -.46 24.79
Dec 18 32.01 .34 .35 87 1036 28.80 .28 16.55 Jan 19 3.80 .26 .25 10 580 36.70 .59 32.39 Dec 18 77.00 .46 - 65 - 29.70 .23 20.39 Mar 19 31.86 1.27 1.29 320 50 25.00 .54 12.01 Jan 19 30.51 1.31 - 10 115 27.00 -.46 24.59
Dec 18 32.50 .24 .24 2817 4759 28.60 .21 11.51 Jan 19 4.00 .16 .33 1100 1500 34.90 .45 25.28 Dec 18 78.00 .28 .35 50 - 29.50 .16 12.55 Jun 19 34.83 .83 .85 40 83 23.00 .38 4.54 Jan 19 31.00 1.56 1.40 90 377 26.50 -.52 19.79
Dec 18 33.00 .16 .16 637 8326 28.50 .15 7.68 Jan 19 4.10 .12 .13 150 3712 34.30 .37 18.96 Dec 18 79.00 .17 .23 205 - 29.50 .10 7.39 Jun 19 35.34 .71 .70 16 167 22.90 .34 3.89 Jan 19 31.50 1.85 1.70 142 456 26.00 -.59 15.59
Dec 18 33.01 .16 .17 10 1432 28.50 .15 7.68 Jan 19 4.30 .07 .07 100 5340 33.30 .25 10.27 Dec 18 80.00 .10 .12 87 55 29.60 .06 4.26 Jun 19 37.33 .40 .70 20 128 22.60 .23 2.15 Jan 19 32.00 2.17 1.05 10 1239 25.70 -.65 11.89
Dec 18 33.50 .11 .12 50 4933 28.60 .11 5.28 Jan 19 4.40 .04 .04 740 4650 32.90 .19 7.11 Dec 18 82.00 .03 - 200 - 30.10 .02 1.34 Sep 19 35.34 .83 .92 72 130 22.80 .41 3.19 Jan 19 32.01 2.16 2.10 405 - 25.70 -.66 11.59
Dec 18 34.00 .07 .08 483 15898 28.80 .08 3.36 Jan 19 4.50 .03 .04 448 5348 32.50 .15 4.74 Dec 18 78.00 .49 - 35 - 27.70 .21 13.56 Sep 19 36.34 .66 .72 20 131 22.70 .35 2.50 Jan 19 33.01 2.88 1.88 55 450 25.00 -.78 5.90
Dec 18 34.50 .04 .07 130 6088 29.10 .06 2.16 Feb 19 4.21 .12 .13 110 - 32.40 .35 12.93 Dec 18 67.01 7.63 7.70 38 210 37.80 .87 11.63 Sep 19 36.82 .66 - 30 40 22.70 .33 2.50 Jan 19 33.51 3.28 2.23 109 125 24.80 -.84 4.00
Dec 18 35.00 .03 .04 40 4728 29.30 .04 1.44 Mar 19 3.70 .38 .44 60 - 36.70 .65 17.73 Dec 18 68.01 6.74 11.10 15 42 36.20 .84 13.70 Sep 19 37.33 .52 .73 17 215 22.60 .31 1.96 Feb 19 26.00 .38 - 20 100 33.10 -.13 5.11
Dec 18 35.01 .03 .13 200 1167 29.40 .04 1.44 Mar 19 4.30 .13 .18 50 720 34.30 .36 10.02 Dec 18 74.01 2.29 2.25 30 252 29.40 .54 44.26 Dec 19 31.85 2.21 2.30 50 100 22.70 .60 6.60 Feb 19 28.00 .72 .71 40 212 30.10 -.24 9.88
Dec 18 35.50 .02 .04 20 8926 29.60 .03 .96 Dec 18 75.00 1.78 3.47 5 1194 28.80 .47 35.10 Dec 19 35.83 .95 1.01 115 92 21.80 .38 2.86 Feb 19 28.01 .72 .67 40 - 30.00 -.24 9.88
Goodman Grp Last Sale Price $10.81 Dec 18 75.01 1.77 1.75 30 80 28.70 .47 35.00 Feb 19 28.50 .85 - 60 51 29.50 -.27 11.65
Dec 18 36.00 .01 .02 45 6398 29.80 .02 .48 Nov 18 10.00 .81 .78 1300 1350 41.60 .98 4.22 Dec 18 76.00 1.35 1.37 30 604 28.20 .39 26.72 Feb 19 31.01 1.84 - 40 - 27.10 -.50 17.24
Jan 19
Jan 19
Jan 19
26.01 4.75
27.50 3.46
28.51 2.65
-
-
-
25
10
20
- 35.10 .89 6.60
- 32.10 .82 10.50
- 30.30 .75 14.59
Jan 19
Mar 19
10.00
10.50
.85
.53 .53
- 1300
40
- 17.50 .90
80 16.50 .71
2.25
6.04
Dec 18
Dec 18
76.01 1.35 1.48
77.00 1.01 1.08
10
39
187
1342
28.20
27.80
.39 26.62
.32 19.91
PUT OPTIONS Feb 19
Feb 19
33.00
35.01
3.12
4.70
3.10
4.60
20
35
850
-
25.90 -.72 7.43
25.20 -.91 1.57
Jan 19 30.50 1.35 1.40 152 6 27.50 .55 26.99 GPT Grp Last Sale Price $5.35 Dec 18 78.00 .73 .70 230 683 27.50 .26 14.49 AGL Energy Last Sale Price $18.52 Mar 19 28.50 1.37 .96 1000 100 29.20 -.29 13.36
Jan 19 30.51 1.34 1.86 269 164 27.40 .55 26.89 Nov 18 5.25 .13 .14 30 900 32.00 .75 42.64 Dec 18 78.01 .73 3.20 110 175 27.50 .26 14.39 Nov 18 18.50 .17 .22 40 403 27.40 -.47 86.22 Mar 19 30.00 2.02 1.95 12 386 27.90 -.40 19.65
Jan 19 31.00 1.10 1.19 370 100 27.00 .49 21.99 Jan 19 5.25 .17 .14 30 - 17.10 .67 8.53 Dec 18 79.00 .53 1.41 45 714 27.30 .20 10.45 Nov 18 20.00 1.48 1.57 50 50 24.90 -1.00 - Mar 19 30.01 2.00 .87 1000 80 27.90 -.40 19.55
Jan 19 31.01 1.09 1.06 300 300 27.00 .49 21.89 Dec 18 79.01 .53 .53 100 174 27.30 .20 10.35 Nov 18 20.01 1.49 - 75 115 24.90 -1.00 - Mar 19 30.50 2.27 1.40 152 510 27.60 -.44 21.45
IOOF Hldgs Last Sale Price $6.70 Dec 18 80.00 .38 .37 81 1325 27.20 .15 7.39 Mar 19 31.00 2.56 1.24 20 1804 27.40 -.48 19.45
Jan 19 31.50 .89 .90 530 260 26.50 .43 17.79 Dec 18 6.75 .19 .18 4 - 30.70 .50 41.40 Nov 18 21.01 2.48 - 248 545 23.50 -1.00 -
Jan 19 32.00 .70 .73 286 650 26.20 .37 14.09 Dec 18 80.01 .37 .40 90 541 27.20 .15 7.30 Nov 18 21.51 2.98 3.10 200 213 23.10 -1.00 - Mar 19 32.00 3.21 3.15 25 949 27.00 -.57 15.94
Dec 18 7.00 .09 .17 2360 250 29.50 .31 19.61 Dec 18 81.00 .26 .25 140 283 27.10 .11 5.13 Mar 19 32.01 3.19 3.10 385 830 27.00 -.57 15.70
Jan 19 32.50 .55 .57 104 290 25.90 .31 10.90 Nov 18 23.51 4.99 - 50 50 22.40 -1.00 -
Jan 19 33.00 .42 .42 272 1074 25.60 .26 8.40 Iluka Res Last Sale Price $7.81 Dec 18 81.01 .26 .25 42 145 27.10 .11 5.03 Dec 18 17.50 .12 .17 181 680 24.70 -.16 9.07 Apr 19 31.00 2.73 2.60 4 - 27.20 -.48 17.35
Jan 19 33.01 .42 .43 75 95 25.60 .26 8.40 Dec 18 7.75 .32 .32 122 32 35.70 .57 48.60 Dec 18 82.00 .17 .19 210 1991 27.10 .08 3.45 Dec 18 19.50 1.09 2.06 50 320 23.50 -.80 8.67 Jun 19 28.01 1.62 1.56 50 405 28.50 -.27 9.08
Jan 19 33.50 .32 .31 140 531 25.40 .21 6.40 Dec 18 8.00 .20 .19 41 - 35.50 .43 38.32 Dec 18 82.01 .17 .20 30 290 27.10 .08 3.45 Dec 18 20.51 1.99 - 50 - 23.00 -1.00 - Jun 19 30.51 2.70 2.63 5 8 26.80 -.42 14.69
Jan 19 33.51 .32 .33 30 63 25.40 .21 6.30 Jan 19 8.00 .33 .36 22 60 32.30 .48 25.70 Dec 18 83.00 .12 .41 100 3808 27.20 .06 2.37 Jan 19 17.50 .25 .27 292 244 22.60 -.22 8.21 Sep 19 25.51 1.45 1.36 10 - 29.80 -.18 5.70
Jan 19 34.00 .24 .25 680 1660 25.20 .17 4.80 Jan 19 8.25 .23 .27 250 80 31.90 .39 18.30 Jan 19 75.00 2.67 - 30 1 25.30 .51 21.98 Jan 19 18.00 .40 .43 10 345 22.00 -.33 13.14 Sep 19 31.00 3.88 3.67 100 200 26.70 -.44 13.00
Jan 19 34.50 .17 .17 40 1692 25.10 .14 3.50 Jan 19 8.50 .17 .17 76 127 31.60 .30 12.85 Jan 19 76.01 2.20 2.40 42 313 24.90 .45 18.07 Jan 19 20.01 1.58 - 75 - 20.30 -.84 3.12 Jun 21 31.00 5.86 5.94 6 33 23.00 -.41 6.79
Feb 19 25.01 5.80 - 40 40 34.70 .91 5.25 Incitec Pivot Last Sale Price $3.72 Jan 19 77.00 1.79 2.06 40 41 24.50 .40 14.75 Jan 19 21.01 2.47 .99 198 10 19.80 -1.00 - Boral Last Sale Price $5.17
Feb 19 31.00 1.40 1.48 70 - 26.80 .51 19.08 Jan 19 3.90 .07 .09 400 120 23.00 .36 11.45 Jan 19 81.00 .71 .80 30 886 23.50 .21 5.87 Mar 19 17.50 .79 .80 30 20 25.20 -.28 12.66 Nov 18 5.50 .36 .26 35 345 73.70 -.81 61.77
Feb 19 31.01 1.39 - 90 - 26.80 .51 18.95 Jan 19 86.01 .19 .28 140 140 23.30 .07 1.56 Mar 19 19.01 1.65 1.47 10 205 25.90 -.51 18.59 Dec 18 4.30 .01 .01 100 - 44.70 -.04 2.82
Feb 19 32.00 .97 .98 6 1000 26.20 .41 13.29 James Hardie Ind Last Sale Price $15.38 Jan 19 89.00 .10 .12 20 570 24.40 .04 .82 Mar 19 21.01 3.22 3.69 200 70 27.00 -.78 11.70 Dec 18 4.80 .05 .05 250 400 34.80 -.18 14.12
Feb 19 32.51 .81 1.61 146 515 25.90 .36 10.97 Nov 18 15.00 .50 .45 100 - 48.50 .73 71.20 Feb 19 72.01 5.16 - 15 - 27.20 .65 17.48 Mar 19 22.51 4.57 4.53 1 70 27.80 -.95 9.29 Dec 18 5.50 .39 .41 150 730 33.40 -.75 16.94
Feb 19 33.00 .66 .68 22 654 25.70 .32 9.00 Lendlease Grp Last Sale Price $12.88 Feb 19 76.00 2.90 3.25 30 4 25.10 .49 16.27 Mar 19 23.01 5.04 - 50 - 28.00 -1.00 8.81 Dec 18 6.00 .84 .85 150 1291 37.00 -.96 2.82
Feb 19 33.50 .54 .54 10 224 25.50 .27 7.29 Nov 18 13.25 .12 .10 20 120 56.00 .30 85.02 Feb 19 84.00 .69 1.55 100 10 23.70 .18 3.86 Sep 19 17.51 1.20 1.33 10 - 19.40 -.27 7.72 Jan 19 5.50 .43 .21 35 795 28.20 -.68 11.77
Feb 19 35.00 .27 .30 300 250 25.00 .17 3.68 Dec 18 13.50 .33 .31 1090 1549 43.30 .37 37.41 Mar 19 67.00 8.96 8.95 10 60 28.60 .79 7.67 Mar 19 5.25 .43 .43 200 - 27.90 -.47 20.38
Mar 19 30.50 1.79 - 50 25 27.20 .57 17.46 Dec 18 13.75 .26 .29 378 3782 43.40 .31 28.91 Mar 19 72.00 5.50 5.49 16 144 26.90 .65 13.85 Amcor Last Sale Price $13.49 Mar 19 5.50 .59 .61 150 8450 27.20 -.60 15.21
Mar 19 76.01 2.72 2.20 20 63 26.00 .51 10.90 Nov 18 13.75 .30 .28 100 190 27.50 -.77 27.06
Mar 19 31.00 1.54 1.64 1030 839 26.80 .53 15.07 Jan 19 13.50 .53 .56 150 153 37.20 .43 25.03 Dec 18 13.75 .38 .65 100 1414 16.40 -.65 12.45 Mar 19 5.75 .78 .80 150 880 26.80 -.73 11.48
Mar 19 31.01 1.33 1.27 22 1040 26.80 .53 13.02 Jan 19 13.75 .44 .47 150 - 37.00 .38 20.78 Mar 19 80.00 1.95 2.08 240 260 25.30 .37 7.81
Mar 19 33.01 .68 .69 54 481 25.70 .37 6.58 Feb 19 14.00 .55 .56 20 1410 38.00 .39 17.71 Mar 19 84.00 1.04 1.15 4 289 24.90 .25 4.17 Mar 19 14.50 1.28 1.27 350 405 13.20 -.95 6.05 Bank of Qld Last Sale Price $9.78
Mar 19 88.00 .53 .60 10 147 24.80 .16 2.12 Sep 19 13.75 1.06 1.03 100 500 13.90 -.48 7.14 Nov 18 10.51 .73 .71 235 302 45.60 -.96 4.67
Mar 19 34.00 .54 .58 70 3792 25.40 .29 5.27 MG8 Sep 19 14.00 1.23 1.83 200 233 13.50 -.57 6.34 Nov 18 10.76 .98 1.12 508 1313 52.00 -.98 4.67
Mar 19 35.01 .33 .32 10 804 25.30 .23 3.17 Jun 19 67.01 8.65 9.07 41 20 26.40 .78 3.71
Mar 19 0.01 2.27 - 14000 21430 - - - Jun 19 70.00 7.28 7.70 15 15 25.80 .71 7.44 AMP Last Sale Price $2.39 Dec 18 10.51 .75 .74 235 1008 22.40 -.91 2.99
Mar 19 36.51 .18 .17 106 292 25.30 .15 1.80 Dec 18 10.76 .98 - 508 706 23.40 -.99 .75
Mar 19 37.50 .14 .14 20 1144 25.60 .11 1.37 Mirvac Grp Last Sale Price $2.26 Jun 19 70.01 6.82 - 15 - 25.80 .71 6.40 Nov 18 2.50 .12 .10 150 5680 39.30 -.90 19.09
Nov 18 2.20 .07 .07 100 100 44.50 .76 60.56 Jun 19 85.00 1.43 1.65 6 12 23.40 .31 3.29 Nov 18 3.51 1.12 - 15000 15200 134.10 -1.00 - Mar 19 9.75 .40 .39 230 213 19.60 -.42 12.14
Jun 19 18.51 11.84 - 25 - 51.80 .94 -
Jun 19 26.01 5.03 5.00 15 175 31.00 .82 3.42 Mar 19 2.20 .10 - 100 - 16.50 .70 5.25 South32 Last Sale Price $3.10 Nov 18 3.61 1.22 1.11 25000 25116 137.80 -1.00 - BlueScope Steel Last Sale Price $11.87
Jun 19 28.01 3.57 - 25 153 28.30 .74 6.45 Macq Grp Last Sale Price $113.46 Dec 18 3.16 .10 .10 1000 35 37.30 .46 44.74 Dec 18 2.40 .10 .10 150 525 41.30 -.48 58.03 Nov 18 12.00 .34 .13 130 130 63.20 -.56 161.44
Jun 19 31.00 1.96 2.06 30 233 26.00 .57 10.96 Nov 18 76.01 37.46 - 162 162 124.70 1.00 .80 Dec 18 3.26 .06 .06 70 290 36.40 .33 25.90 Dec 18 4.00 1.61 1.59 4 124 79.20 -1.00 - Nov 18 14.26 2.41 .62 286 286 113.00 -.97 15.37
Jun 19 35.00 .69 .70 40 1520 24.40 .32 3.84 Nov 18 88.01 25.48 25.90 68 68 115.70 .99 2.81 Dec 18 3.86 .00 .01 165 165 34.90 - .47 Jan 19 2.30 .10 .06 100 997 38.30 -.35 25.45 Nov 18 14.76 2.91 .26 302 302 131.70 -.97 15.37
Dec 19 40.00 .43 .46 23 233 24.30 .27 1.34 Nov 18 104.01 9.58 - 23 328 58.00 .95 10.46 Jan 19 3.60 .03 .03 70 9440 32.80 .16 5.89 Jan 19 2.40 .14 .14 150 1400 37.70 -.46 34.36 Nov 18 15.01 3.16 .25 40 432 140.90 -.93 15.37
Jan 19 2.50 .20 .17 30 985 37.50 -.57 24.18 Nov 18 15.51 3.65 .38 397 1380 150.30 -.96 11.53
Bank of Qld Last Sale Price $9.78 Nov 18 106.00 7.64 - 8 - 52.00 .93 14.88 Scentre Grp Last Sale Price $4.00 Jan 19 2.60 .28 .14 140 1740 37.70 -.68 16.54 Nov 18 16.01 4.15 1.10 500 925 159.70 -.92 7.69
Nov 18 9.75 .14 .14 5 300 33.10 .55 97.97 Nov 18 114.00 1.28 1.64 50 1136 37.20 .46 103.35 Dec 18 4.40 .01 .01 55 2331 23.90 .07 2.56
Nov 18 116.00 .55 .75 105 2198 35.70 .26 44.23 Jan 19 2.70 .35 .34 200 100 38.30 -.76 10.18 Dec 18 10.75 .19 .14 65 - 51.40 -.20 23.37
Dec 18 9.50 .41 .34 5 - 24.50 .71 20.15
Jan 19 10.50 .07 .06 1300 - 18.00 .21 4.35 Nov 18 118.00 .19 .12 70 1161 34.90 .11 15.28 Sims Metal Mgmt Last Sale Price $11.18 Feb 19 2.50 .23 .22 125 1100 37.00 -.54 20.83 Dec 18 11.50 .41 .14 130 340 48.50 -.37 50.43
Nov 18 120.00 .06 .10 60 232 34.60 .04 4.42 Dec 18 11.00 .55 .45 2 - 39.40 .60 48.32 Mar 19 3.01 .71 .70 50 570 24.20 -1.00 11.80 Dec 18 12.00 .64 .48 150 380 46.80 -.50 62.11
Mar 19 10.00 .36 .33 100 40 19.10 .51 10.92 Dec 18 12.75 1.10 .88 10 100 45.10 -.71 27.67
Jun 19 10.51 .20 .15 40 - 18.70 .42 3.49 Dec 18 72.01 41.56 41.90 8 38 73.30 .99 1.48 Mar 19 12.75 .32 .28 100 23 33.40 .31 8.36 Ansell Last Sale Price $22.64 Dec 18 13.26 1.50 - 75 100 44.60 -.82 14.14
BlueScope Steel Last Sale Price $11.87 Dec 18 114.00 2.67 2.57 56 - 24.70 .51 34.36 Stockland Last Sale Price $3.76 Nov 18 23.50 .89 .45 2000 2322 31.20 -.91 10.08
Dec 18 14.26 2.42 - 211 - 45.60 -.95 3.07
Dec 18 116.00 1.79 1.85 6 90 24.20 .40 23.03 Feb 19 3.60 .18 .15 225 225 15.30 .79 2.21 Jan 19 23.00 .92 .93 2000 2 20.60 -.53 14.91
Nov 18 12.25 .13 .25 50 300 62.90 .30 96.09 Dec 18 120.00 .71 .71 20 339 23.80 .20 9.14 Feb 19 24.00 1.98 2.00 5 - 27.40 -.63 11.36 Dec 18 14.76 2.90 .41 302 40 47.80 -.98 1.23
Nov 18 12.50 .07 .12 800 954 61.00 .18 49.97 Sep 19 3.81 .09 .09 150 - 14.90 .63 2.86 Jan 19 15.01 3.15 - 40 - 37.70 -.98 .51
Dec 18 122.00 .42 .55 20 198 23.80 .14 5.47 Mar 19 22.00 .95 .99 50 - 23.10 -.35 12.52
Dec 18 13.25 .14 .22 110 - 44.90 .19 16.60 Dec 18 124.00 .26 .32 20 728 24.10 .09 3.28 Sonic Healthcare Last Sale Price $23.03 Jan 19 15.51 3.63 - 397 710 39.70 -1.00 -
Jan 19 12.50 .48 - 10 - 38.20 .42 24.86 Jan 19 72.01 41.70 - 7 - 45.10 1.00 1.31 Jun 19 25.00 .43 .40 35 65 16.40 .37 3.22 ANZ Banking Grp Last Sale Price $26.41 Jan 19 16.01 4.13 1.94 500 425 42.20 -1.00 -
Jan 19 13.75 .17 - 10 - 36.80 .20 8.46 Nov 18 26.51 .28 .22 10 145 23.40 -.56 60.46 Jun 19 9.50 .41 .37 60 - 39.60 -.16 5.96
Jan 19 14.00 .13 .18 25 136 36.70 .16 6.66
Jan 19 77.01 36.73 37.40 165 - 41.30 .99 1.50 Santos Last Sale Price $5.49 Nov 18 27.00 .63 .62 10 1013 23.30 -.85 13.82 Jun 21 12.00 2.14 2.09 15 10 29.50 -.39 6.61
Jan 19 89.01 24.92 - 67 - 34.20 .97 2.52 Nov 18 4.81 .69 .73 105 105 88.10 .96 16.62 Nov 18 27.01 .64 3.00 15 265 23.40 -.85 13.82
Brambles Last Sale Price $10.37 Jan 19 106.01 9.26 - 23 9 24.50 .80 9.70 Nov 18 5.01 .50 .53 25 898 78.00 .91 33.24 Nov 18 28.01 1.59 2.74 100 280 24.90 -1.00 - Brambles Last Sale Price $10.37
Dec 18 10.50 .18 .17 360 4780 22.50 .45 26.05 Jan 19 120.00 1.56 1.60 1 248 20.90 .30 8.39 Dec 18 5.75 .10 .12 50 - 40.30 .32 35.09 Nov 18 28.51 2.10 2.00 194 349 26.80 -1.00 - Nov 18 10.25 .06 .15 1200 1208 28.80 -.32 48.40
C’wlth Bank of Aust Last Sale Price $71.36 Jan 19 122.00 1.11 3.10 20 272 20.70 .24 5.95 Dec 18 5.00 .56 .65 100 1612 44.80 .82 19.95 Nov 18 29.01 2.60 5.05 300 533 30.00 -1.00 - Nov 18 10.50 .18 .12 20 170 28.70 -.67 48.40
Nov 18 65.00 6.44 6.74 19 19 61.20 .96 10.23 Jan 19 124.00 .78 .88 28 273 20.70 .18 4.16 Dec 18 5.25 .38 .36 300 34 42.70 .69 35.90 Nov 18 31.01 4.59 4.78 90 136 58.30 -1.00 - Nov 18 10.75 .39 .22 1200 1250 29.40 -.91 8.80
Nov 18 68.01 3.48 1.20 12 1058 41.30 .91 16.62 Jan 19 130.00 .26 .55 23 105 21.20 .07 1.37 Dec 18 5.50 .23 .23 65 352 41.50 .53 61.17 Dec 18 23.50 .04 .06 100 550 27.90 -.04 1.93 Jan 19 10.00 .18 .23 1200 1700 21.50 -.29 10.85
Nov 18 69.00 2.53 2.12 72 770 34.70 .86 21.74 Mar 19 106.01 10.98 15.39 12 199 24.00 .76 9.25 Dec 18 5.76 .13 .14 40 618 40.80 .36 33.24 Dec 18 25.00 .13 .50 899 17425 22.30 -.15 7.19 Jan 19 10.50 .39 .40 50 111 20.00 -.52 15.25
Nov 18 69.01 2.52 .47 50 803 34.70 .86 21.74 Jun 19 118.01 4.83 5.31 4 99 22.40 .52 7.25 Dec 18 6.00 .07 .07 300 701 40.60 .22 17.29 Dec 18 25.50 .20 .17 80 2641 20.70 -.23 11.33 Jan 19 10.76 .54 - 1200 - 19.30 -.65 8.51
Nov 18 70.00 1.64 .85 180 2101 29.80 .77 35.17 Jun 19 120.01 4.12 4.00 3 94 22.10 .48 6.19 Dec 18 6.25 .03 .04 100 1820 40.60 .12 7.98 Dec 18 26.00 .33 .27 10 1041 19.40 -.34 18.24 C’wlth Bank of Aust Last Sale Price $71.36
Nov 18 70.01 1.63 1.90 20 338 29.80 .77 35.17 Sep 19 122.01 4.95 4.79 3 11 21.80 .49 5.22 Jan 19 5.01 .62 .64 10 95 36.90 .77 15.51 Dec 18 26.01 .34 .47 50 989 19.40 -.35 18.52 Nov 18 62.00 - .06 35 1318 35.80 - 7.03
Nov 18 71.00 .88 .93 70 5297 26.40 .60 66.49 Dec 19 112.00 9.37 - 6 9 21.20 .70 6.54 Jan 19 5.75 .20 .33 100 10 34.60 .42 22.72 Dec 18 26.50 .53 .43 928 3294 18.30 -.50 24.32 Nov 18 67.00 .01 .03 500 2200 31.80 -.01 1.28
Nov 18 71.01 .88 .90 40 756 26.40 .59 67.13 Dec 19 128.00 3.69 - 3 15 20.70 .44 3.06 Jan 19 6.00 .13 .14 250 600 34.60 .31 14.40 Dec 18 26.51 .54 1.60 30 1065 18.30 -.50 24.05 Nov 18 68.00 .03 .25 35 1671 30.20 -.04 3.84
Nov 18 72.00 .36 .22 226 3029 24.20 .35 46.03 National Aust Bank Last Sale Price $24.61 Jan 19 6.50 .05 .05 300 1712 35.20 .15 5.54 Dec 18 27.51 1.19 1.05 115 1214 17.10 -.83 4.98 Nov 18 69.00 .08 .08 150 1295 28.40 -.09 10.23
Nov 18 72.01 .36 .42 10 711 24.20 .35 46.03 Nov 18 24.00 .68 .64 10 531 30.70 .82 25.95 Mar 19 5.50 .43 .42 300 73 34.40 .57 23.24 Dec 18 28.51 2.10 1.31 114 1604 17.20 -1.00 - Nov 18 70.00 .21 .25 385 1246 26.90 -.21 26.85
Nov 18 73.00 .10 .06 1178 2110 22.90 .14 13.43 Nov 18 24.50 .31 .40 151 931 28.20 .58 74.16 Mar 19 6.26 .16 .17 848 1603 33.10 .31 8.65 Dec 18 29.01 2.58 1.46 300 990 17.70 -1.00 - Nov 18 70.01 .21 .20 150 4079 26.90 -.21 26.85
Nov 18 73.01 .10 .07 3020 449 22.90 .14 13.43 Nov 18 25.00 .10 .09 329 2027 26.90 .27 35.22 Mar 19 6.50 .12 .13 650 - 32.80 .24 6.22 Dec 18 31.01 4.57 5.04 60 190 22.90 -1.00 - Nov 18 71.00 .50 .47 625 1081 26.00 -.40 63.94
Nov 18 74.00 .02 .05 500 2091 22.30 .04 2.56 Nov 18 25.01 .10 .04 50 7169 26.90 .26 35.22 Sep 19 7.00 .15 .42 150 200 28.90 .27 3.38 Dec 18 32.01 5.57 5.54 7 248 26.10 -1.00 - Nov 18 71.01 .51 .36 50 1085 26.00 -.41 64.58
Nov 18 74.01 .02 .09 3000 316 22.30 .04 2.56 Nov 18 25.50 .02 .03 67 915 26.60 .07 7.42 Suncorp Grp Last Sale Price $13.40 Dec 18 33.01 6.57 6.44 10 1093 30.50 -1.00 - Nov 18 72.00 1.03 .83 20 447 25.90 -.64 50.51
Dec 18 71.00 1.14 .43 12 30 19.80 .59 36.27 Nov 18 26.00 .00 .10 50 1325 26.80 .01 1.11 Jan 19 13.18 .54 .50 48 48 18.50 .65 14.30 Jan 19 27.01 .98 - 15 - 16.10 -.60 8.75 Nov 18 72.01 1.04 .70 197 953 25.90 -.64 49.87
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
Nov 18 75.01 3.68 - 413 739 32.60 -.96 3.84 Jan 19 3.90 .23 .24 50 4290 34.20 -.49 29.23 Orica Last Sale Price $17.48 Jan 19 13.18 .28 .27 20 180 18.40 -.36 12.48 Dec 18 5900 .03 .03 120 27 14.50 - -
Nov 18 78.01 6.66 6.50 8 350 44.40 -.99 .64 Feb 19 3.50 .13 .13 500 300 37.50 -.25 13.47 Nov 18 18.00 .54 .73 20 109 26.60 -.89 10.44 Jan 19 13.68 .52 .50 36 2010 17.40 -.58 10.67 Dec 18 5700 .63 .68 47 120 15.20 - -
Dec 18 68.00 .14 .15 30 335 23.50 -.10 6.28 Feb 19 4.00 .33 .23 1780 1585 33.40 -.54 18.85 Jan 19 17.00 .35 .41 80 90 20.70 -.32 12.18 Feb 19 14.50 1.46 - 12 - 17.90 -.85 10.99 Dec 18 5800 .25 .26 10 26 14.30 - -
Dec 18 70.00 .46 .39 40 50 21.30 -.27 21.16 Mar 19 3.70 .26 .26 30 1100 34.20 -.35 20.04 Jan 19 17.51 .55 .55 80 - 19.90 -.46 17.92 Dec 19 12.93 .97 .96 15 - 17.80 -.32 6.79 Dec 18 5500 2.14 2.35 2 501 17.80 - -
Dec 18 72.00 1.26 1.02 30 - 19.50 -.59 29.06 Mar 19 3.90 .36 .35 500 200 32.80 -.46 23.89 Mar 19 17.00 .56 .54 500 - 20.70 -.34 9.51 Sydney Airport Last Sale Price $6.67 Dec 18 5600 1.38 1.05 2 1044 16.30 - -
Dec 18 73.00 1.93 1.56 100 - 18.90 -.76 13.48 Mar 19 4.10 .48 .48 50 725 31.70 -.58 18.11 Apr 19 17.50 .82 - 20 - 19.60 -.43 11.21 Nov 18 6.75 .12 .16 100 3751 31.10 -.65 54.72 Dec 18 5650 1.05 1.34 20 1512 15.60 - -
Dec 18 70.00 .64 .74 10 - 20.00 -.30 18.19 Mar 19 4.20 .56 .33 30 320 31.20 -.64 15.80 Nov 18 7.00 .34 .41 600 1367 38.30 -.92 13.68 Dec 18 5675 .90 .88 104 369 15.30 - -
Dec 18 71.00 .98 .99 10 - 19.10 -.42 27.85 Mar 19 4.61 .88 - 200 400 29.40 -.88 9.25 Oil Search Last Sale Price $7.15 Nov 18 7.51 .84 .91 600 600 67.90 -.97 6.84 Dec 18 5700 .77 .78 276 6356 15.10 - -
Dec 18 63.00 .07 .08 500 683 27.10 -.03 1.33 Nov 18 7.25 .18 .10 200 1200 49.30 -.61 108.48 Dec 18 5725 .65 .61 26 2357 14.80 - -
Dec 18 66.00 .18 .21 403 5937 23.40 -.08 3.68 Goodman Grp Last Sale Price $10.81 Jan 19 7.25 .38 .31 40 265 29.10 -.50 23.82 Dec 18 7.00 .36 .56 600 1352 20.90 -.81 6.57
Dec 18 5750 .54 .54 52 7046 14.60 - -
Jan 19 10.50 .17 .17 28 - 14.50 -.25 9.29 Jun 19 6.50 .31 .32 800 - 27.70 -.25 7.39 Dec 18 7.51 .84 .55 600 40 24.40 -1.00 -
Dec 18 67.00 .26 .28 461 2132 22.20 -.12 5.32 Jan 19 6.50 .20 .24 100 100 18.50 -.31 17.78 Dec 18 5775 .45 .43 92 1055 14.40 - -
Dec 18 68.00 .37 .39 205 2369 21.00 -.16 7.57 Harvey Norman Last Sale Price $3.01 OZ Min Last Sale Price $8.49 Dec 18 5800 .36 .35 68 5631 14.20 - -
Dec 18 68.01 .37 .38 10 310 21.00 -.16 7.57 Nov 18 2.96 .03 .03 500 - 45.70 -.33 90.95 Nov 18 8.25 .05 .06 250 370 45.90 -.24 53.74 Tabcorp Hldgs Last Sale Price $4.44 Dec 18 5825 .29 .29 5 1315 14.10 - -
Dec 18 69.00 .54 .58 215 5088 20.00 -.23 10.95 IOOF Hldgs Last Sale Price $6.70 Nov 18 8.50 .14 .13 250 3638 44.80 -.50 139.72 Nov 18 4.50 .09 .09 40 30040 35.30 -.65 61.66 Dec 18 5850 .23 .22 52 5504 14.00 - -
Dec 18 70.00 .78 .89 174 1185 19.00 -.31 15.86 Nov 18 7.50 .81 .83 300 373 64.90 -.97 6.81 Nov 18 9.50 1.01 .22 100 778 53.10 -1.00 - Nov 18 5.26 .82 - 40 2735 96.80 -.97 10.28 Dec 18 5875 .18 .18 70 8368 13.90 - -
Dec 18 70.01 .78 1.72 40 2266 19.00 -.31 15.96 Nov 18 8.50 1.80 - 2360 2360 104.00 -1.00 - Dec 18 8.50 .28 .24 2 1539 33.00 -.47 47.29 Jan 19 4.50 .18 .13 40 240 21.70 -.52 16.44 Dec 18 5900 .15 .14 51 2700 13.80 - -
Dec 18 71.00 1.13 1.30 80 1728 18.20 -.42 23.12 Dec 18 7.00 .38 - 2360 - 27.90 -.71 16.34 Dec 18 9.00 .60 .55 20 180 31.00 -.75 15.48 Telstra Corp Last Sale Price $2.87 Dec 18 5925 .11 .18 54 2158 13.80 - -
Dec 18 71.01 1.13 .95 115 418 18.20 -.42 23.02 Sep 19 6.50 .73 .71 15 - 25.50 -.35 13.13 Dec 18 9.50 1.02 .35 100 218 28.50 -.97 2.58 Nov 18 2.77 .01 .01 1000 1310 39.10 -.15 25.44 Dec 18 5950 .09 .09 296 4870 13.80 - -
Dec 18 72.00 1.59 1.56 100 1620 17.60 -.55 19.54 Jan 19 8.25 .29 .27 100 701 30.80 -.36 21.14 Nov 18 2.87 .04 .03 600 6741 42.50 -.49 143.07 Dec 18 5975 .07 .06 96 3070 13.80 - -
Dec 18 72.01 1.59 1.78 120 2737 17.50 -.55 19.33 Iluka Res Last Sale Price $7.81 Jan 19 8.75 .54 .48 16 385 29.30 -.56 19.70 Nov 18 2.88 .04 .05 1700 1150 33.00 -.53 95.38 Dec 18 6000 .05 .05 78 8384 13.90 - -
Dec 18 73.01 2.20 2.11 58 599 17.00 -.68 11.25 Nov 18 7.50 .04 .04 160 160 53.70 -.19 46.73 Jan 19 9.00 .69 .56 140 180 28.80 -.66 13.26 Nov 18 2.97 .12 .10 300 5263 47.80 -.78 47.69 Dec 18 6025 .04 .04 25 1811 14.00 - -
Dec 18 74.00 2.94 2.71 5 713 16.60 -.80 6.04 Nov 18 8.50 .72 .28 100 231 81.10 -.87 40.89 Nov 18 2.98 .12 .14 200 4841 37.20 -.86 15.90 Dec 18 6050 .03 .04 70 3690 14.10 - -
Dec 18 74.01 2.93 3.09 104 749 16.60 -.80 5.73 Dec 18 8.00 .39 .26 100 40 35.80 -.57 37.39 Qantas Airways Last Sale Price $5.89 Nov 18 3.07 .20 .22 50 6286 54.80 -.91 15.90 Dec 18 6075 .03 .02 10 1613 14.30 - -
Dec 18 75.01 3.76 7.80 13 1119 16.40 -.91 2.25 Incitec Pivot Last Sale Price $3.72 Nov 18 5.75 .04 .12 100 990 41.80 -.25 54.22 Dec 18 6175 .01 .02 34 1169 15.40 - -
Dec 18 80.01 8.57 13.45 3 125 16.40 -1.00 - Nov 18 6.00 .17 .57 100 400 50.50 -.65 92.95 Nov 18 4.66 1.79 1.81 160 160 164.10 -1.00 -
Nov 18 4.00 .30 - 400 400 74.70 -.85 49.06 Dec 18 2.84 .06 .06 3700 5905 25.10 -.40 30.52 Dec 18 6200 .01 .02 15 7975 15.70 - -
Jan 19 67.00 .58 .56 1 1040 19.20 -.17 4.94 Jan 19 3.60 .09 .09 25 - 24.30 -.32 13.90 Jan 19 6.25 .43 .42 100 55 22.00 -.73 7.23 Dec 18 6350 .01 .01 6 1047 17.70 - -
Jan 19 68.00 .76 .75 500 1103 18.50 -.21 6.44 Dec 18 2.85 .06 .07 4100 2700 25.10 -.42 30.52
Jan 19 3.90 .25 .17 400 140 24.40 -.65 11.45 QBE Insurance Grp Last Sale Price $11.24 Dec 18 2.94 .11 .11 100 7241 24.40 -.62 20.35 Dec 18 6600 .00 .01 15 1057 19.00 - -
Jan 19 69.00 .98 .86 42 1290 17.80 -.27 8.40 Nov 18 11.75 .52 - 100 116 27.80 -.97 4.06 Jan 19 5500 2.38 2.72 20 111 15.80 - -
Jan 19 70.00 1.27 1.20 650 1200 17.20 -.34 10.87 James Hardie Ind Last Sale Price $15.38 Dec 18 2.95 .12 .13 200 1800 24.30 -.65 17.80
Dec 18 11.00 .17 .10 35 3333 23.90 -.33 21.43 Dec 18 3.04 .18 .18 600 36879 24.10 -.82 7.63 Jan 19 5650 1.34 1.26 40 323 14.20 - -
Jan 19 71.01 1.64 - 27 50 16.70 -.42 13.94 Nov 18 15.00 .09 .09 600 - 42.40 -.25 53.40 Dec 18 11.26 .27 - 35 1215 22.90 -.48 32.47 Jan 19 5675 1.20 1.21 8 30 14.00 - -
Jan 19 72.00 2.11 2.30 1000 910 16.30 -.51 12.53 Dec 18 14.75 .33 .30 800 340 35.80 -.30 30.85 Dec 18 3.13 .27 .15 7510 5113 24.50 -.94 2.54
Jan 19 10.00 .05 - 35 - 23.80 -.09 2.71 Dec 18 3.14 .28 .11 80 7205 24.60 -.95 2.54 Jan 19 5700 1.06 1.10 5 929 13.80 - -
Jan 19 73.01 2.65 2.52 100 20 16.00 -.60 8.48 Dec 18 15.00 .41 .40 40 - 35.30 -.36 39.40 Jan 19 10.76 .18 - 35 - 21.70 -.26 9.74 Jan 19 5725 .93 .88 20 59 13.60 - -
Jan 19 75.01 4.02 5.87 400 194 15.50 -.80 3.15 Dec 18 3.33 .46 .41 7510 8310 28.20 -1.00 -
Lendlease Grp Last Sale Price $12.88 Jan 19 11.00 .26 .25 150 900 21.00 -.35 13.80 Jan 19 2.77 .06 .06 100 662 22.50 -.30 11.66 Jan 19 5750 .82 .80 25 223 13.50 - -
Jan 19 78.01 6.58 6.30 8 - 15.10 -1.00 - Nov 18 12.25 .05 .04 50 180 54.20 -.15 35.42 Jan 19 11.25 .35 - 100 - 20.30 -.46 18.67 Jan 19 5800 .61 .57 20 940 13.10 - -
Feb 19 70.01 2.46 - 9 - 16.90 -.34 14.30 Jan 19 3.16 .30 .32 300 3571 21.80 -.89 3.18
Nov 18 14.25 1.41 1.03 25 230 80.30 -.91 24.80 Jan 19 4.46 1.57 1.57 200 - 37.50 -1.00 - Jan 19 5875 .38 .36 20 83 12.70 - -
Feb 19 75.01 5.79 5.85 100 250 15.50 -.74 12.41 Dec 18 12.00 .26 .29 40 50 47.30 -.25 29.47
Ramsay Health Care Last Sale Price $54.82 Jan 19 5900 .32 .31 78 321 12.60 - -
Mar 19 69.01 2.38 - 100 - 17.40 -.30 9.90 Jan 19 55.00 1.85 1.97 10 20 20.90 -.47 18.59 Mar 19 3.13 .34 .34 50 1529 19.10 -.80 7.75
Dec 18 12.50 .41 .36 688 680 45.20 -.36 46.48 Jun 19 2.54 .08 .08 300 501 24.00 -.18 4.75 Jan 19 5950 .23 .23 15 197 12.50 - -
Mar 19 70.00 2.85 3.10 100 382 17.00 -.35 11.87 Dec 18 12.75 .52 .47 528 645 44.30 -.43 58.38 Rio Tinto Last Sale Price $74.05 Jan 19 5975 .19 .20 63 66 12.40 - -
Mar 19 74.01 5.21 4.82 100 1249 16.00 -.61 10.67
Dec 18 14.26 1.50 - 25 - 41.50 -.82 13.60 Nov 18 66.00 .03 .04 110 431 62.20 -.02 3.70 Treasury Wine Last Sale Price $14.17 Jan 19 6000 .15 .15 2 526 12.30 - -
Mar 19 79.01 9.37 9.51 2 42 15.30 -1.00 7.15 Nov 18 67.00 .05 .05 535 2789 59.90 -.03 6.16 Nov 18 17.00 2.83 2.75 25 331 90.80 -.99 3.22 Jan 19 6025 .13 .13 2 361 12.30 - -
Apr 19 66.00 1.58 1.50 10 - 18.30 -.19 5.44 Dec 18 17.00 4.13 4.15 60 160 50.40 -1.00 .57
Jan 19 11.51 .30 .30 50 500 42.30 -.21 14.41 Nov 18 68.00 .07 .10 300 1541 57.20 -.05 9.24 Dec 18 14.51 .69 - 80 - 34.40 -.58 35.55 Jan 19 6100 .07 .06 10 1006 12.20 - -
Jun 19 64.00 1.60 1.57 50 9428 19.30 -.16 3.84 Nov 18 69.00 .12 .10 58 771 54.20 -.07 14.17 Dec 18 15.00 1.02 .91 5 35 34.20 -.72 19.58 Jan 19 6150 .04 .07 10 581 12.20 - -
Jun 19 74.00 5.84 5.81 5 50 16.10 -.56 7.66 Jan 19 12.75 .71 .67 150 73 38.50 -.42 33.77 Jan 19 16.50 2.40 2.28 25 200 31.40 -.90 3.22
Jan 19 13.00 .83 .79 150 110 38.10 -.48 33.77 Nov 18 70.00 .18 .07 118 1316 51.10 -.11 22.18 Jan 19 6200 .03 .04 10 728 12.20 - -
Jun 19 80.01 10.21 - 3 - 15.10 -1.00 3.73 Nov 18 71.00 .28 .20 330 1422 48.10 -.16 34.50 Jun 19 11.00 .34 .36 60 110 36.40 -.12 4.09 Feb 19 5950 .44 .41 100 6476 12.40 - -
Jun 21 66.00 7.70 10.09 40 43 16.80 -.23 4.21 Feb 19 14.01 1.60 1.50 10 905 37.40 -.63 15.14
Mar 19 12.00 .76 .69 25 180 36.40 -.30 17.39 Nov 18 72.00 .45 .35 425 1489 45.50 -.24 54.84 Westpac Banking Last Sale Price $25.95 Feb 19 6025 .29 .29 25 320 12.20 - -
Jun 21 68.00 8.66 10.98 40 26 16.20 -.27 4.74 Nov 18 73.00 .70 .47 70 2579 43.40 -.35 86.26 Feb 19 6050 .25 .25 150 348 12.20 - -
Mar 19 15.01 2.58 2.46 80 120 29.30 -.82 10.37 Nov 18 24.50 .00 .12 10 1385 25.10 - .35
Coca-Cola Amatil Last Sale Price $10.02 Mar 20 12.50 1.63 1.69 10 30 25.80 -.34 9.48 Nov 18 74.00 1.09 .74 353 1163 41.90 -.48 134.32 Nov 18 25.50 .07 .39 500 1725 25.20 -.21 26.37 Feb 19 6075 .22 .20 2 95 12.20 - -
Mar 19 10.00 .52 .52 150 22 18.40 -.42 15.25 Nov 18 75.00 1.65 1.22 621 1540 41.20 -.62 85.64 Nov 18 26.00 .27 .30 40 863 26.30 -.52 77.36 Feb 19 6150 .14 .11 15 243 12.10 - -
Mirvac Grp Last Sale Price $2.26 Nov 18 75.01 1.65 1.23 56 1433 41.20 -.62 85.03 Nov 18 26.50 .63 .52 20 158 28.40 -.79 26.37 Feb 19 6550 .02 .04 15 33 13.20 - -
Cimic Grp Last Sale Price $42.49 Nov 18 3.01 .75 .60 1000 1000 115.20 -1.00 - Nov 18 76.00 2.35 2.20 266 1935 41.50 -.75 49.91 Nov 18 27.01 1.08 .95 240 691 31.80 -.92 8.79 Mar 19 5400 3.26 - 2 132 16.20 - -
Nov 18 46.00 3.52 - 30 30 40.40 -.99 1.07 Mar 19 3.01 .79 - 1000 - 27.10 -1.00 4.60 Nov 18 76.01 2.36 .31 37 1190 41.50 -.75 49.29 Mar 19 5700 1.41 1.40 2 915 14.10 - -
Nov 18 47.50 5.01 1.20 20 20 39.50 -1.00 - Nov 18 27.51 1.57 .78 189 488 36.30 -.97 3.52
Medibank Private Last Sale Price $2.46 Nov 18 77.00 3.19 3.00 90 1487 42.80 -.84 28.96 Nov 18 29.00 3.06 3.08 6 520 53.20 -.99 1.76 Mar 19 5725 1.29 1.32 20 15 14.00 - -
Nov 18 48.00 5.51 6.15 10 166 38.60 -1.00 - Nov 18 78.00 4.09 3.87 88 3913 45.40 -.89 17.87 Mar 19 5750 1.18 1.90 15 12 13.80 - -
Nov 18 50.01 7.51 - 100 100 48.40 -1.00 - Jun 19 2.20 .09 .09 500 - 25.00 -.20 5.89 Nov 18 29.01 3.06 2.43 170 1504 53.30 -.99 -
Nov 18 79.00 5.05 4.53 100 1894 49.20 -.93 12.94 Nov 18 29.51 3.56 4.39 105 450 59.20 -1.00 - Mar 19 5800 .98 .92 50 1690 13.60 - -
Dec 18 43.50 1.81 1.95 10 10 28.70 -.60 27.49 Macq Grp Last Sale Price $113.46 Nov 18 79.01 5.07 4.60 105 2226 49.30 -.93 12.94 Mar 19 5850 .80 .79 29 233 13.40 - -
Dec 18 46.50 4.17 4.20 10 10 29.10 -.89 5.33 Nov 18 99.00 .02 .03 338 25 63.80 - 1.61 Nov 18 30.51 4.56 3.70 300 680 70.40 -1.00 -
Nov 18 80.00 6.04 5.65 260 798 54.40 -.94 11.09 Nov 18 31.01 5.06 - 50 110 75.80 -1.00 - Mar 19 5950 .52 .66 2 31 13.00 - -
Dec 18 46.51 4.16 - 50 30 29.10 -.89 4.81 Nov 18 104.00 .08 .08 8 425 54.00 -.03 6.43 Nov 18 80.01 6.04 1.20 100 3692 54.50 -.94 10.47
Jan 19 50.01 7.54 - 100 - 27.40 -1.00 .21 Nov 18 31.51 5.56 - 60 155 81.30 -1.00 - Mar 19 5975 .46 .43 14 30 12.90 - -
Nov 18 106.00 .14 .36 235 1030 49.70 -.06 11.26 Nov 18 81.00 7.04 6.40 80 245 60.70 -.95 10.47 Dec 18 25.50 .18 .20 20 150 21.30 -.29 23.02 Mar 19 6000 .41 .39 15 2144 12.80 - -
Mar 19 48.00 6.24 - 10 - 27.40 -.77 5.06 Nov 18 110.00 .49 .45 50 1786 42.00 -.20 39.81 Nov 18 82.00 8.04 4.59 50 421 67.00 -.95 10.47 Dec 18 25.50 .26 .23 300 9 20.70 -.32 20.32 Mar 19 6025 .36 .34 53 70 12.80 - -
Coles Grp Last Sale Price $13.11 Nov 18 112.00 .94 .97 150 4215 38.60 -.34 76.00 Nov 18 82.01 8.04 - 350 1724 67.10 -.95 9.86 Dec 18 24.00 .06 .09 30 1775 22.70 -.08 3.38 Mar 19 6050 .32 .30 125 1457 12.70 - -
Jan 19 12.25 .09 .10 7 12 18.90 -.15 4.18 Nov 18 114.00 1.75 1.35 43 865 35.60 -.55 96.91 Nov 18 88.01 14.05 - 42 94 105.00 -.97 11.71 Dec 18 24.50 .11 .12 30 671 21.90 -.13 6.19 Mar 19 6075 .28 .29 100 1880 12.60 - -
Nov 18 116.00 2.99 2.91 1210 2571 32.90 -.76 36.19 Dec 18 70.00 .40 - 25 - 36.30 -.16 17.92 Dec 18 25.00 .20 .18 240 1739 21.00 -.22 10.97 Mar 19 6100 .25 .24 75 1501 12.60 - -
Computershare Last Sale Price $17.67 Nov 18 118.00 4.64 4.85 25 1060 30.40 -.92 8.04 Dec 18 72.00 .78 - 250 - 33.30 -.29 34.95
Nov 18 19.00 1.34 1.40 50 60 49.80 -.95 7.75 Dec 18 26.51 .83 1.78 50 345 19.40 -.64 15.19 Mar 19 6125 .22 .20 10 127 12.50 - -
Nov 18 118.01 4.64 2.70 160 1343 30.40 -.93 7.64 Dec 18 73.00 1.08 - 25 - 32.10 -.37 48.39 Dec 18 27.01 1.20 .86 70 915 19.50 -.78 7.60 Mar 19 6225 .13 .13 14 56 12.40 - -
Nov 18 19.50 1.84 1.63 20 20 56.20 -.98 5.16 Nov 18 120.00 6.54 7.26 31 350 28.00 -1.00 .40
Dec 18 16.50 .10 - 20 - 26.70 -.14 7.85 Dec 18 76.00 2.64 - 265 - 30.00 -.68 30.92 Dec 18 27.51 1.63 1.80 89 750 20.00 -.89 3.66 Mar 19 6400 .05 .04 1421 431 12.60 - -
Nov 18 120.01 6.55 2.94 415 2453 28.00 -1.00 - Dec 18 77.00 3.38 2.76 20 40 29.80 -.78 19.27 Dec 18 29.01 3.06 3.76 30 1032 23.90 -1.00 - Jun 19 6000 .77 .80 6 974 12.80 - -
Dec 18 17.50 .36 - 20 - 25.10 -.41 30.16 Nov 18 122.01 8.54 9.10 200 1047 25.90 -1.00 -
Dec 18 18.50 .96 .95 50 250 24.10 -.76 11.15 Dec 18 74.00 1.80 1.67 10 - 29.10 -.47 49.29 Dec 18 30.51 4.54 - 325 115 30.30 -1.00 - Jun 19 6200 .35 .36 10 675 12.10 - -
Dec 18 96.00 .16 .42 80 10 37.40 -.03 2.06 Dec 18 76.00 2.92 - 35 - 28.10 -.64 26.56 Dec 18 31.01 5.04 4.17 20 1570 32.50 -1.00 - Jun 19 6600 .06 .06 748 2297 11.40 - -
Jan 19 18.50 1.07 .97 10 - 20.50 -.69 8.26 Dec 18 100.00 .30 .45 80 471 34.10 -.06 3.86
Feb 19 20.00 2.52 2.30 20 20 20.00 -1.00 4.58 Dec 18 63.00 .21 .16 80 160 41.80 -.06 4.14 Jan 19 23.50 .11 .12 10 40 20.90 -.09 2.58 Sep 19 5750 1.86 1.75 50 96 13.70 - -
Dec 18 102.00 .41 .42 70 179 32.30 -.09 5.28 Dec 18 64.00 .24 .38 100 450 40.20 -.07 4.83 Jan 19 24.00 .17 .19 40 507 20.10 -.13 3.87 Sep 19 6100 .72 .72 65 135 12.40 - -
CSL Last Sale Price $179.70 Dec 18 108.00 1.13 1.51 25 315 27.80 -.22 14.48 Dec 18 64.01 .24 .18 100 270 40.20 -.07 4.83 Jan 19 25.00 .35 .33 5 510 18.50 -.26 8.20 Dec 19 6000 1.69 - 2650 2000 15.00 - -
Nov 18 166.00 .20 .17 230 425 54.60 -.05 9.90 Dec 18 110.00 1.58 1.57 27 1584 26.60 -.30 20.40 Dec 18 65.00 .29 .18 50 590 38.60 -.08 5.82 Jan 19 26.00 .70 .74 100 4293 17.20 -.46 15.35
Nov 18 170.00 .41 .37 100 1415 49.90 -.10 21.07 Dec 18 112.00 2.22 2.60 20 528 25.50 -.39 28.57 Dec 18 66.00 .35 .14 30 1809 37.10 -.10 7.00 Jan 19 27.01 1.29 - 30 125 16.50 -.71 5.51 S&P/ASX 200 Put (value in index points, 1pt = $10)
Nov 18 172.00 .61 .60 317 592 47.60 -.15 30.98 Dec 18 112.01 2.23 2.80 10 282 25.50 -.39 28.63 Dec 18 67.00 .44 .18 53 285 35.70 -.12 8.68 Jan 19 29.01 3.04 - 65 - 18.60 -1.00 - Nov 18 5325 .01 .01 35 55 31.10 - -
Nov 18 174.00 .90 .62 13 802 45.50 -.21 45.70 Dec 18 114.00 3.10 2.70 39 437 24.70 -.50 32.94 Dec 18 68.00 .54 .51 20 896 34.40 -.15 10.65 Jan 19 29.51 3.52 - 20 165 19.80 -1.00 - Nov 18 5375 .01 .02 185 135 29.40 - -
Nov 18 176.00 1.34 .88 250 834 43.70 -.29 68.04 Dec 18 116.00 4.20 3.83 70 476 24.00 -.61 21.36 Dec 18 68.01 .55 .45 23 1129 34.30 -.15 10.75 Jan 19 31.01 5.00 - 25 - 23.60 -1.00 - Nov 18 5400 .01 .02 241 255 28.40 - -
Nov 18 176.01 1.33 .90 10 65 43.70 -.29 67.79 Dec 18 118.00 5.55 5.20 210 180 23.50 -.73 13.00 Dec 18 69.00 .68 .62 50 230 33.10 -.18 13.31 Jan 19 31.51 5.50 - 20 - 24.50 -1.00 - Nov 18 5425 .02 .02 30 90 27.30 - -
Nov 18 178.00 1.96 1.50 110 890 42.30 -.39 99.53 Dec 18 118.01 5.54 2.40 40 407 23.50 -.73 12.74 Dec 18 70.00 .85 .69 554 1431 32.00 -.22 16.76 Feb 19 26.01 .84 - 100 - 17.20 -.45 12.47 Nov 18 5450 .03 .03 18 152 26.20 - -
Nov 18 180.00 2.83 1.90 24 1335 41.20 -.51 128.22 Dec 18 120.01 7.09 2.75 160 615 23.20 -.82 7.01 Dec 18 70.01 .85 .75 50 800 32.00 -.22 16.76 Feb 19 27.01 1.39 - 100 - 16.30 -.67 5.19 Nov 18 5500 .04 .05 205 485 24.00 - -
Nov 18 180.01 2.83 4.55 40 445 41.20 -.51 127.96 Dec 18 122.01 8.81 4.50 200 315 23.10 -.91 3.35 Dec 18 71.00 1.07 .56 173 1430 30.90 -.27 21.10 Feb 19 31.51 5.48 - 20 - 23.10 -1.00 - Nov 18 5525 .06 .06 30 378 23.00 - -
Nov 18 184.00 5.34 3.45 25 1365 40.70 -.73 53.06 Jan 19 100.00 .74 1.30 440 36 27.90 -.10 3.97 Dec 18 72.00 1.34 1.15 30 3463 30.00 -.33 26.42 Mar 19 26.51 1.23 - 50 - 17.00 -.53 7.60 Nov 18 5550 .08 .09 130 353 22.00 - -
Nov 18 186.00 6.94 4.15 25 356 41.10 -.82 32.50 Jan 19 102.00 .94 - 125 250 26.90 -.13 5.04 Dec 18 72.01 1.34 .48 100 440 30.00 -.33 26.42 Mar 19 29.01 3.04 1.38 100 58 16.50 -1.00 - Nov 18 5575 .11 .11 228 601 21.00 - -
Nov 18 188.00 8.69 6.35 50 585 42.00 -.88 19.55 Jan 19 106.01 1.55 1.41 340 150 24.90 -.21 8.31 Dec 18 73.00 1.68 1.50 133 920 29.20 -.39 33.12 Jun 19 25.00 1.23 1.23 250 23400 17.80 -.30 8.05 Nov 18 5600 .15 .16 468 1034 20.20 - -
Nov 18 200.01 20.32 15.25 100 1285 52.60 -.99 .76 Jan 19 116.00 5.19 5.11 1 726 21.50 -.56 14.21 Dec 18 75.00 2.60 2.57 22 3101 28.00 -.54 32.63 Jun 19 28.51 3.42 - 50 95 15.10 -.89 5.62 Nov 18 5675 .41 .34 213 1362 19.20 - -
Nov 18 202.00 22.32 19.50 44 391 55.00 -1.00 1.02 Jan 19 118.01 6.37 3.20 110 547 21.20 -.65 9.76 Dec 18 75.01 2.60 2.60 225 1079 28.00 -.54 32.43 Jun 19 29.01 3.84 - 37 575 14.80 -1.00 5.13 Nov 18 5700 .56 .50 165 617 19.60 - -
Nov 18 208.01 28.30 16.35 6 455 64.40 -1.00 - Jan 19 120.01 7.75 3.10 255 28 20.90 -.73 6.46 Dec 18 76.00 3.19 2.75 222 1632 27.70 -.62 24.55 Nov 18 5725 .73 .45 70 355 20.40 - -
Nov 18 210.01 30.30 27.20 100 768 68.40 -1.00 - Jan 19 122.01 9.29 - 200 355 20.70 -.81 3.97 Dec 18 76.01 3.19 1.00 5 397 27.60 -.62 24.35 Wesfarmers Last Sale Price $31.50 Nov 18 5750 .94 .73 98 1667 21.60 - -
Nov 18 214.01 34.29 26.45 200 590 68.40 -1.00 - Feb 19 120.00 8.45 8.60 10 - 21.10 -.68 6.98 Dec 18 77.01 3.87 3.25 6 920 27.50 -.69 17.84 Nov 18 30.22 .06 .06 200 155 37.50 -.11 15.93 Nov 18 5775 1.16 1.09 31 492 23.30 - -
Nov 18 216.01 36.29 32.70 65 788 68.40 -1.00 - Jun 19 114.01 9.00 - 6 - 22.30 -.43 12.70 Dec 18 78.01 4.61 2.27 310 616 27.40 -.76 12.82 Nov 18 32.00 .63 .40 180 760 28.00 -.72 37.66 Nov 18 5800 1.39 1.44 45 379 25.10 - -
Nov 18 218.01 38.28 - 190 248 68.40 -1.00 - Jun 19 116.00 10.21 10.10 35 35 22.00 -.48 11.53 Dec 18 79.01 5.42 2.02 100 1787 27.50 -.81 9.07 Nov 18 33.08 1.58 1.35 75 263 28.60 -.98 1.45 Nov 18 5850 1.86 2.13 10 2370 28.80 - -
Nov 18 220.01 40.28 - 50 220 68.40 -1.00 - Dec 19 116.00 12.54 10.00 27 91 20.10 -.46 8.27 Dec 18 80.01 6.28 3.90 10 733 27.80 -.86 6.21 Nov 18 33.43 1.94 .44 50 805 30.00 -1.00 1.45 Nov 18 5900 2.34 2.36 76 3399 31.60 - -
Nov 18 222.01 42.28 - 44 163 68.40 -1.00 - Dec 18 81.00 7.18 3.10 20 1223 28.10 -.90 4.63 Nov 18 34.50 3.00 - 65 385 38.20 -1.00 - Nov 18 6100 4.28 4.08 4 38 34.20 - -
Dec 18 136.01 .21 .20 400 - 55.60 -.02 1.71 National Aust Bank Last Sale Price $24.61 Dec 18 82.00 8.11 8.07 20 1128 28.50 -.94 3.15 Dec 18 31.29 .59 .55 1 510 21.90 -.42 27.58 Dec 18 5400 .09 .10 244 66 22.80 - -
Dec 18 164.01 1.40 1.18 10 9 36.70 -.15 11.33 Nov 18 23.50 .01 .02 200 532 31.30 -.05 5.56 Jan 19 71.01 1.74 1.70 10 - 26.70 -.30 14.29 Dec 18 32.37 1.18 1.00 95 41 20.70 -.67 14.14 Dec 18 5425 .10 .10 80 24 21.80 - -
Dec 18 168.00 1.94 2.95 100 619 34.50 -.20 15.76 Nov 18 24.50 .21 .14 183 2465 29.70 -.42 77.86 Jan 19 73.00 2.46 2.20 7 83 25.80 -.40 20.21 Jan 19 29.51 .31 .33 100 80 21.10 -.18 5.99 Dec 18 5450 .12 .12 70 96 21.10 - -
Dec 18 174.00 3.26 2.60 25 203 31.70 -.32 26.49 Nov 18 24.51 .21 .95 50 971 29.70 -.43 79.72 Jan 19 73.01 2.44 2.50 47 - 25.80 -.40 20.09 Jan 19 30.94 .67 .65 4 85 19.20 -.36 12.94 Dec 18 5475 .14 .17 67 80 20.50 - -
Dec 18 174.01 3.27 2.81 10 335 31.70 -.32 26.57 Nov 18 25.01 .52 .64 50 689 30.40 -.71 42.64 Jan 19 75.00 3.38 3.31 52 487 25.00 -.51 19.96 Jan 19 31.30 .81 .72 12 280 18.80 -.42 15.55 Dec 18 5500 .17 .23 219 360 19.90 - -
Dec 18 176.00 3.90 3.70 85 355 30.90 -.37 31.73 Nov 18 25.50 .93 .78 2 817 31.90 -.89 12.98 Jan 19 76.01 3.90 3.60 20 805 24.60 -.56 15.94 Mar 19 28.80 .70 .61 10 30 21.20 -.18 6.64 Dec 18 5550 .24 .25 253 214 18.70 - -
Dec 18 178.00 4.65 4.45 1 405 30.20 -.42 37.78 Nov 18 25.51 .94 .78 40 820 32.00 -.89 12.98 Jan 19 77.00 4.51 2.98 30 56 24.30 -.62 12.82 Mar 19 29.87 1.03 .30 40 160 20.00 -.26 9.75 Dec 18 5575 .29 .24 63 54 18.10 - -
Dec 18 182.00 6.49 6.50 1 537 28.90 -.54 34.04 Nov 18 26.00 1.40 1.35 25 1130 34.10 -.97 3.71 Jan 19 78.00 5.17 1.92 3 397 23.90 -.68 10.06 Mar 19 32.01 2.06 - 40 - 17.90 -.50 14.60 Dec 18 5600 .35 .35 575 488 17.60 - -
Dec 18 184.00 7.62 3.60 50 968 28.40 -.60 26.97 Nov 18 26.01 1.41 1.28 72 649 34.10 -.97 3.71 Jan 19 82.01 8.19 - 350 90 22.30 -.91 1.85 Mar 19 32.72 2.52 - 15 - 17.10 -.61 12.20 Dec 18 5625 .42 .43 20 1271 17.10 - -
Dec 18 190.00 11.72 5.26 44 629 27.20 -.78 11.54 Nov 18 26.50 1.89 2.71 20 320 36.50 -1.00 - Feb 19 51.00 .14 .14 50 150 41.00 -.02 .78 WorleyParsons Last Sale Price $12.88 Dec 18 5675 .62 .58 54 39 16.40 - -
Dec 18 198.00 18.61 6.93 100 664 26.30 -.95 2.56 Nov 18 26.51 1.90 2.73 50 190 36.50 -1.00 - Feb 19 65.00 .99 .94 15 15 30.10 -.15 5.57 Nov 18 13.32 .53 .24 160 160 52.00 -.75 60.22 Dec 18 5700 .74 .73 21 392 16.20 - -
Dec 18 200.01 20.43 18.60 100 269 26.20 -.98 .93 Nov 18 27.01 2.40 1.65 100 806 39.00 -1.00 - Feb 19 66.00 1.15 1.14 50 - 29.60 -.17 6.41 Dec 18 12.71 .47 .42 20 - 42.20 -.42 52.71 Dec 18 5725 .89 1.37 14 350 16.00 - -
Dec 18 202.01 22.32 22.70 1 122 26.00 -1.00 - Nov 18 28.01 3.40 3.43 170 860 46.80 -1.00 - Feb 19 67.00 1.34 1.28 50 - 29.00 -.19 7.51 Dec 18 12.96 .58 .49 50 30 41.60 -.49 57.24 Dec 18 5750 1.06 1.03 50 115 16.00 - -
Dec 18 208.01 28.14 27.20 100 359 24.40 -1.00 - Nov 18 28.51 3.90 3.87 555 1095 54.00 -1.00 - Feb 19 70.00 2.02 2.01 10 300 27.20 -.28 11.31 Dec 18 12.97 .59 - 160 - 41.50 -.49 56.68 Dec 18 5450 .21 .20 14 25 19.60 - -
Dec 18 210.01 30.12 28.80 44 247 23.40 -1.00 - Nov 18 29.01 4.40 5.17 300 1394 64.10 -1.00 - Feb 19 70.01 2.02 2.00 30 30 27.20 -.28 11.29 Dec 18 14.19 1.42 - 200 - 39.40 -.82 12.47 Dec 18 5500 .28 .21 70 2 18.60 - -
Dec 18 212.00 32.30 3.10 10 10 22.20 -1.00 - Nov 18 30.01 5.39 - 20 243 76.00 -1.00 - Feb 19 80.01 7.09 - 20 - 24.30 -.72 6.36 Dec 18 15.17 2.29 .71 200 210 35.20 -1.00 .57 Dec 18 5675 .77 .77 10 - 15.90 - -
Dec 18 212.01 32.10 15.20 65 478 22.20 -1.00 - Nov 18 31.01 6.39 6.38 40 170 76.00 -1.00 - Mar 19 61.00 1.13 - 100 - 31.00 -.10 4.53 Jan 19 14.56 1.84 1.75 12 15 34.10 -.80 7.79 Dec 18 5700 .90 .80 10 100 15.80 - -
Dec 18 216.01 36.09 37.80 50 350 19.50 -1.00 - Dec 18 21.21 .01 .03 100 1291 29.10 -.02 .89 Mar 19 63.00 1.45 - 20 100 29.90 -.13 5.81 Sep 19 12.34 1.25 1.22 8 - 32.70 -.34 11.61 Dec 18 4700 .02 .02 22 680 32.10 - -
Jan 19 178.00 6.18 5.80 7 49 25.10 -.41 20.92 Dec 18 23.35 .11 .10 28 1142 21.20 -.15 6.53 Mar 19 69.00 3.08 2.95 100 343 27.40 -.27 12.34 Dec 18 5100 .07 .08 55 13217 25.40 - -
Jan 19 208.01 27.91 - 6 - 19.90 -1.00 - Dec 18 24.10 .26 .21 20 2419 19.10 -.30 15.13 Mar 19 70.00 3.46 1.91 130 1118 27.00 -.30 13.89 Woolworths Grp Last Sale Price $29.25 Dec 18 5150 .09 .08 1040 2730 24.40 - -
Jan 19 214.01 33.74 - 200 10 19.30 -1.00 - Dec 18 25.07 .69 .68 100 1446 17.50 -.64 13.94 Mar 19 72.01 4.31 4.00 5 - 26.30 -.36 17.27 Dec 18 28.40 .20 .17 70 650 18.00 -.23 10.23 Dec 18 5175 .10 .09 75 949 23.90 - -
Jan 19 218.01 37.70 - 190 - 19.80 -1.00 - Dec 18 25.08 .70 .58 60 6437 17.40 -.64 13.64 Mar 19 73.00 4.82 4.50 66 2050 25.90 -.40 19.30 Dec 18 33.89 4.61 - 10 10 23.50 -1.00 -
Mar 19 33.89 4.93 6.40 10 65 17.00 -1.00 2.99 Dec 18 5200 .10 .10 10 13527 23.40 - -
Apr 19 200.00 24.20 - 10 - 23.50 -.76 5.32 Dec 18 25.26 .82 .78 78 4645 17.30 -.70 10.09 Mar 19 75.00 5.91 2.79 10 335 25.30 -.47 19.86 Dec 18 5225 .11 .11 100 767 22.90 - -
Dec 18 26.03 1.46 1.40 25 3016 17.10 -.94 2.37 Mar 19 75.01 5.88 3.77 100 137 25.30 -.47 19.72 Woodside Pet Last Sale Price $31.37 Dec 18 5250 .13 .14 10 5991 22.40 - -
Caltex Aust Last Sale Price $27.17 Dec 18 26.04 1.46 1.40 50 1386 17.10 -.94 1.78 Mar 19 78.01 7.78 4.80 60 152 24.30 -.60 15.31 Nov 18 30.50 .14 .25 500 32 40.70 -.21 42.18
Nov 18 27.00 .29 .47 100 705 37.80 -.42 97.40 Dec 18 5300 .15 .13 17 11679 21.50 - -
Dec 18 26.21 1.63 2.06 20 410 17.20 -.98 1.48 Mar 19 85.01 13.38 13.32 4 104 22.80 -.90 9.68 Nov 18 31.00 .28 .14 600 2330 39.20 -.36 81.45 Dec 18 5325 .17 .26 70 447 21.00 - -
Nov 18 27.01 .29 .24 15 335 37.90 -.42 99.08 Dec 18 27.49 2.86 2.85 100 380 19.00 -1.00 -
Nov 18 30.51 3.48 - 30 230 102.60 -.88 45.34 Jun 19 48.00 .49 .49 10 - 36.50 -.04 1.14 Nov 18 31.50 .51 .55 243 1115 38.40 -.54 109.08 Dec 18 5350 .19 .20 10 5208 20.50 - -
Dec 18 27.96 3.35 3.24 39 424 20.00 -1.00 - Jun 19 57.01 1.23 1.07 150 - 31.10 -.09 2.82 Nov 18 31.51 .51 - 40 - 38.40 -.54 107.63 Dec 18 5375 .21 .19 58 6290 20.10 - -
Nov 18 31.01 3.98 - 40 40 113.90 -.89 47.02 Dec 18 27.97 3.33 3.15 20 263 20.10 -1.00 -
Dec 18 25.50 .16 .15 80 1 26.10 -.15 8.60 Jun 19 94.00 22.07 21.00 12 - 22.10 -1.00 4.87 Nov 18 32.00 .82 .72 142 2297 38.40 -.71 55.27 Dec 18 5400 .23 .24 414 11250 19.60 - -
Dec 18 28.13 3.50 3.39 25 801 20.50 -1.00 - Nov 18 32.50 1.22 1.09 21 1177 39.00 -.84 26.18 Dec 18 5425 .26 .23 22 879 19.20 - -
Dec 18 26.00 .26 .23 200 251 25.40 -.22 13.70 Dec 18 29.90 5.26 2.79 20 202 27.30 -1.00 - Regis Res Last Sale Price $4.32 Nov 18 33.00 1.67 1.05 25 955 40.00 -.92 11.64
Jan 19 28.00 1.39 1.31 10 50 21.80 -.60 12.54 Dec 18 3.90 .04 .03 25 709 39.40 -.14 11.83 Dec 18 5475 .33 .30 35 1558 18.30 - -
Dec 18 32.79 8.15 8.20 5 358 25.80 -1.00 - Nov 18 33.50 2.15 2.29 18 803 41.40 -.96 4.36 Dec 18 5500 .37 .40 515 10873 17.90 - -
Feb 19 29.51 2.52 2.57 40 5 19.70 -.82 2.82 Jan 19 23.50 .27 .27 120 1090 18.20 -.22 6.55
Feb 19 31.01 3.85 - 40 18 21.20 -.99 .23 South32 Last Sale Price $3.10 Nov 18 34.00 2.64 2.40 175 1624 43.90 -.98 2.91 Dec 18 5525 .42 .40 105 2529 17.60 - -
Jan 19 24.50 .57 .55 10 664 16.70 -.42 14.21 Nov 18 3.20 .12 .12 40 160 46.30 -.77 44.15 Nov 18 34.01 2.65 .75 18 1210 44.00 -.98 1.45 Dec 18 5550 .48 .50 101 3120 17.20 - -
Crown Resorts Last Sale Price $11.85 Jan 19 25.01 .82 .78 100 511 16.20 -.55 10.38 Nov 18 3.31 .21 .15 145 253 45.00 -.95 14.72 Nov 18 34.50 3.13 3.29 130 498 48.10 -.99 1.45 Dec 18 5575 .54 .57 257 3832 16.80 - -
Nov 18 12.50 .69 .71 50 50 53.10 -.86 30.80 Jan 19 26.01 1.50 2.29 20 489 15.60 -.84 2.47 Nov 18 3.40 .30 .30 100 1333 43.60 -1.00 - Nov 18 35.01 3.65 .80 10 644 54.80 -.99 1.45 Dec 18 5600 .61 .61 428 20786 16.50 - -
Nov 18 13.00 1.19 1.19 40 326 76.40 -.90 26.95 Jan 19 26.51 1.92 2.67 100 24 15.60 -.97 .49 Nov 18 3.41 .31 .14 740 1554 43.60 -1.00 - Nov 18 35.50 4.13 2.73 100 564 61.30 -.99 1.45 Dec 18 5625 .69 .69 173 1524 16.20 - -
CYBG Last Sale Price $3.47 Jan 19 27.51 2.85 - 20 80 15.80 -1.00 - Nov 18 3.51 .41 .03 145 145 44.00 -1.00 - Nov 18 36.00 4.63 3.88 100 903 67.90 -.99 1.45 Dec 18 5650 .79 .77 132 6203 15.90 - -
Nov 18 4.70 1.24 1.24 33 154 179.50 -.99 26.30 Jan 19 28.01 3.33 2.86 35 188 16.10 -1.00 - Dec 18 2.57 .01 .01 93 360 44.30 -.04 2.83 Nov 18 36.01 4.64 2.38 75 415 68.00 -.99 1.45 Dec 18 5675 .89 .87 354 3910 15.60 - -
Jun 19 3.00 .23 .26 100 - 44.10 -.25 11.55 Jan 19 28.51 3.83 2.12 450 420 16.40 -1.00 - Dec 18 2.67 .01 .01 264 1000 43.00 -.07 7.06 Nov 18 37.51 6.14 4.55 150 240 87.80 -.99 1.45 Dec 18 5700 1.01 .85 244 10116 15.40 - -
Jun 19 5.00 1.63 1.63 32 - 42.50 -.90 4.67 Jan 19 29.01 4.32 4.49 300 30 17.00 -1.00 - Dec 18 2.68 .01 .01 201 - 42.90 -.08 7.06 Nov 18 38.01 6.65 - 18 693 94.40 -.99 2.91 Dec 18 5725 1.14 .92 1 1942 15.20 - -
Jan 19 30.01 5.32 5.20 5 270 19.70 -1.00 - Dec 18 2.96 .06 .05 80 2098 38.30 -.29 28.26 Dec 18 29.36 .30 - 275 - 32.40 -.19 13.96 Dec 18 5750 1.28 1.08 9 6838 15.00 - -
Flight Centre Travel Last Sale Price $46.53 Feb 19 20.50 .07 .07 75 100 24.60 -.05 1.18 Dec 18 3.16 .14 .14 20 580 34.80 -.55 37.68 Dec 18 30.35 .53 .48 3 640 30.50 -.31 24.43 Dec 18 5800 1.60 1.45 39 9642 14.60 - -
Nov 18 48.00 1.75 1.70 10 335 47.90 -.75 54.91 Feb 19 24.00 .53 .48 49 410 17.50 -.32 8.85 Dec 18 3.17 .15 .15 20 1649 34.60 -.57 37.68 Dec 18 30.36 .53 .33 325 211 30.40 -.31 24.67 Dec 18 5850 1.97 2.02 24 12149 14.40 - -
Nov 18 50.01 3.59 4.27 20 70 60.20 -.90 21.57 Feb 19 27.01 2.39 2.95 45 20 15.50 -1.00 - Dec 18 3.37 .28 .29 985 3622 30.60 -.85 7.06 Dec 18 30.85 .69 .40 100 946 29.60 -.38 32.35 Dec 18 5900 2.38 2.40 222 10949 14.20 - -
Nov 18 51.01 4.57 4.60 213 268 68.50 -.93 16.67 Feb 19 28.01 3.31 - 30 - 15.70 -1.00 - Dec 18 3.46 .36 .38 200 3251 28.70 -.96 2.35 Dec 18 31.35 .91 .89 300 400 28.90 -.47 42.12 Dec 18 5950 2.81 3.11 8 3050 14.10 - -
Dec 18 48.01 2.40 2.94 5 20 32.80 -.62 28.87 Mar 19 22.50 .30 .33 5 12 19.90 -.16 3.68 Dec 18 3.57 .47 .33 145 538 27.10 -1.00 - Dec 18 31.36 .91 .81 307 150 28.90 -.47 42.12 Dec 18 6150 4.73 5.30 15 3532 14.10 - -
Dec 18 48.50 2.75 2.80 50 80 32.80 -.66 24.32 Mar 19 24.50 .85 .80 100 7077 17.10 -.41 10.25 Mar 19 3.26 .36 .35 400 100 34.80 -.54 19.62 Dec 18 31.85 1.16 1.17 4 1290 28.40 -.55 31.65 Dec 18 6550 8.72 4.17 15 15 21.40 - -
Dec 18 51.01 4.79 1.85 13 10 35.00 -.84 9.57 Mar 19 26.01 1.65 1.54 50 265 15.60 -.73 3.01 Dec 18 32.34 1.47 1.46 126 3068 28.10 -.64 23.04 Jan 19 4100 .02 .02 180 60 35.40 - -
Jan 19 48.51 3.27 3.25 5 - 29.40 -.60 16.93 Mar 19 27.51 2.85 2.76 70 198 15.50 -1.00 -
Seek Last Sale Price $18.26 Dec 18 32.85 1.82 .38 21 412 28.00 -.72 15.82
Nov 18 17.00 .00 .14 305 1200 32.50 - .50 Jan 19 4500 .04 .05 81 214 29.70 - -
Jan 19 50.01 4.33 - 200 - 29.60 -.70 11.05 Apr 19 27.00 2.50 2.34 50 10 15.00 -.96 1.05 Dec 18 33.35 2.21 .63 20 378 28.10 -.79 10.70 Jan 19 4700 .06 .07 300 750 26.70 - -
Feb 19 56.00 9.71 9.80 1 2 30.30 -.94 2.14 Nov 18 18.00 .11 - 305 1200 32.50 -.30 54.97
Jun 19 22.50 .73 .72 75 210 18.70 -.19 5.06 Nov 18 18.50 .36 .38 20 20 33.20 -.66 59.97 Dec 18 34.35 3.08 3.12 30 132 28.90 -.90 4.65 Jan 19 4900 .10 .10 15 1522 23.70 - -
Mar 19 45.01 2.63 2.81 210 300 30.40 -.36 16.74 Jun 19 24.00 1.27 1.24 250 23 16.80 -.33 8.80 Dec 18 36.83 5.46 4.12 21 614 34.00 -1.00 .23 Jan 19 5200 .22 .24 500 1515 19.40 - -
Dec 18 18.00 .37 .38 20 - 26.90 -.39 29.58
Fortescue Metals Grp Last Sale Price $3.85 Jun 19 26.01 2.40 .90 20 475 14.30 -.69 6.97 Dec 18 37.33 5.96 - 150 331 35.40 -1.00 - Jan 19 5275 .28 .40 60 815 18.40 - -
Nov 18 3.60 .01 .01 400 4706 63.40 -.11 35.55 Jun 19 28.01 4.08 3.98 25 304 12.20 -1.00 4.71 Sims Metal Mgmt Last Sale Price $11.18 Jan 19 30.50 .86 .81 70 - 25.80 -.35 16.68 Jan 19 5300 .31 .38 4 679 18.10 - -
Nov 18 3.70 .03 .03 1000 6054 58.70 -.22 59.25 Jun 19 31.01 7.00 6.88 10 30 12.50 -1.00 4.16 Nov 18 11.50 .38 .42 8 18 42.90 -.76 48.97 Jan 19 31.00 1.05 1.06 55 292 25.30 -.41 20.36 Jan 19 5325 .34 .34 233 197 17.80 - -
Nov 18 3.80 .06 .04 1150 2704 54.20 -.38 130.36 Dec 19 24.00 2.15 2.05 17 70 17.70 -.33 8.22 Nov 18 11.75 .58 .61 50 2650 40.60 -.91 12.24 Jan 19 32.50 1.83 1.38 40 162 24.20 -.60 13.57 Jan 19 5350 .37 .55 90 2921 17.50 - -
Nov 18 3.90 .10 .10 810 6754 51.20 -.60 118.51 Jan 19 12.00 1.08 .96 20 20 32.90 -.67 14.42 Mar 19 28.87 1.07 1.06 10 70 27.00 -.24 10.17 Jan 19 5375 .40 .41 5 436 17.20 - -
Newcrest Min Last Sale Price $21.32 Feb 19 11.50 .91 .87 8 - 34.60 -.51 21.89 Mar 19 30.85 1.88 1.90 340 145 25.30 -.39 17.74
Nov 18 4.00 .17 .14 110 2945 51.20 -.79 47.40 Nov 18 23.51 2.20 2.40 20 25 55.50 -.98 4.28 Jan 19 5400 .44 .45 43 517 16.90 - -
Nov 18 4.01 .18 .07 100 1122 51.60 -.80 47.40 Mar 19 11.50 1.18 1.09 50 50 35.10 -.49 22.69 Mar 19 31.86 2.42 2.45 130 305 24.80 -.48 18.26 Jan 19 5450 .53 .82 30 479 16.40 - -
Dec 18 20.00 .09 .10 50 - 27.60 -.13 8.08 Mar 19 32.35 2.67 2.70 30 30 23.90 -.53 16.03
Nov 18 4.10 .26 .14 1100 5265 55.60 -.89 23.70 Dec 18 20.00 .13 .14 2 2270 26.50 -.15 8.90 Sonic Healthcare Last Sale Price $23.03 Jan 19 5475 .58 .61 20 392 16.10 - -
Nov 18 4.20 .35 .36 1945 2338 65.10 -.93 11.85 Dec 18 20.01 .13 .14 20 685 26.50 -.15 8.90 Nov 18 22.00 .00 .26 100 278 23.10 -.01 .79 Mar 19 34.84 4.62 1.18 75 522 25.00 -.75 10.83 Jan 19 5500 .63 .68 303 2925 15.80 - -
Nov 18 4.21 .36 .56 140 1230 66.50 -.93 11.85 Nov 18 23.01 .20 - 100 400 24.60 -.47 77.26 Mar 19 39.32 8.68 8.50 5 470 25.80 -1.00 6.91 Jan 19 5525 .69 .70 63 103 15.60 - -
Dec 18 20.50 .23 .28 40 1577 26.20 -.25 16.09 Jun 19 28.36 1.30 1.25 10 - 26.10 -.23 7.10
Nov 18 4.41 .57 .20 650 3051 94.60 -.94 23.70 Dec 18 20.51 .24 .28 23 723 26.20 -.25 16.44 Dec 18 23.50 .70 .65 2 1010 18.60 -.64 14.90 Jan 19 5575 .83 .87 20 261 15.10 - -
Nov 18 4.51 .67 .66 1783 4438 108.60 -.95 23.70 Jan 19 22.01 .23 .21 1000 - 17.50 -.21 6.08 Jun 19 31.35 2.54 2.49 10 - 24.00 -.42 13.78 Jan 19 5600 .92 .93 502 2998 14.80 - -
Dec 18 21.01 .41 .40 50 390 26.00 -.38 28.08 Mar 20 31.00 3.48 3.40 20 - 18.70 -.35 8.31
Nov 18 4.61 .77 - 250 920 122.70 .20 23.70 Dec 18 25.01 3.67 3.74 5 205 29.30 -1.00 - Jan 19 5650 1.10 1.15 47 963 14.40 - -
Nov 18 4.71 .87 .86 2157 5017 136.70 -.90 23.70 Santos Last Sale Price $5.49 Jun 21 31.00 4.63 4.74 5 - 15.90 -.33 5.76 Jan 19 5675 1.21 1.18 11 55 14.20 - -
Jan 19 19.50 .20 .33 50 13865 25.30 -.16 5.85 Nov 18 5.25 .04 .03 50 - 61.70 -.20 58.17
Nov 18 4.81 .97 1.06 3223 4563 150.80 -.92 23.70 Feb 19 22.50 1.67 1.61 400 - 24.10 -.64 9.53 Jan 19 5800 1.87 1.84 61 1672 13.20 - -
Nov 18 5.50 .13 .10 1183 2826 63.80 -.50 199.45
Nov 18
Dec 18
Dec 18
4.91
3.80
4.00
1.07
.09
.20
.89
.07
.14
590
40
1000
1295
526
-
164.80
45.70
42.20
- 35.55
-.41 77.57
-.69 43.09
Jun 19 17.01 .27 .29 20
Origin Energy Last Sale Price $6.64
75 27.50 -.09 2.12 Nov 18
Nov 18
6.00
6.26
.53
.78
.43 140 790 78.20 -.89 33.24
.28 400 2351 90.90 -.94 16.62
INDEX OPTIONS Jan 19
Jan 19
Feb 19
5850
6000
5000
2.21
3.40
.27
2.10
2.60
.27
3 669 13.00
20 455 12.40
15 1061 20.70
-
-
-
-
-
-
Dec 18 3.80 .12 .11 200 - 42.50 -.42 60.57 Nov 18 6.75 .20 .15 30 248 56.10 -.61 123.68 Nov 18 6.51 1.03 .77 699 1192 105.40 -.97 16.62 S&P/ASX 200 Call (value in index points, 1pt = $10) Feb 19 5550 1.15 1.15 210 46 15.60 - -
Dec 18 3.70 .10 .12 4400 6550 43.70 -.33 39.82 Nov 18 7.00 .40 .41 315 3281 63.30 -.81 54.97 Nov 18 7.00 1.51 1.56 80 700 135.50 -.99 8.31 Nov 18 5600 .86 .59 30 203 19.20 - - Feb 19 5675 1.63 1.51 221 93 14.80 - -
Dec 18 3.80 .14 .14 600 6615 42.50 -.42 53.09 Nov 18 7.25 .63 .41 50 1104 72.80 -.90 27.48 Dec 18 5.50 .17 .15 100 - 46.40 -.49 96.70 Nov 18 5625 .66 .77 70 173 18.20 - - Feb 19 6100 4.52 5.06 15 76 13.90 - -
Dec 18 3.90 .19 .18 2150 7345 41.70 -.52 53.09 Nov 18 7.76 1.13 1.01 225 590 95.60 -.96 13.74 Dec 18 5.75 .39 .35 200 310 42.20 -.64 34.57 Nov 18 5650 .48 .66 134 342 17.30 - - Feb 19 6500 8.34 - 15 24 17.60 - -
Dec 18 3.91 .20 .18 100 1155 41.60 -.53 51.19 Nov 18 8.01 1.38 .13 50 850 107.10 -.98 6.87 Dec 18 6.00 .58 .49 40 1685 43.20 -.77 18.62 Nov 18 5675 .33 .33 272 539 16.60 - - Mar 19 5200 .65 .66 3 4522 17.60 - -
Dec 18 4.00 .25 .26 98 10340 41.30 -.61 37.92 Nov 18 8.26 1.63 .38 252 462 118.30 -.98 6.87 Dec 18 6.26 .81 .33 400 1149 44.90 -.87 9.31 Nov 18 5700 .21 .23 187 798 16.10 - - Mar 19 5300 .83 .99 5 2546 16.80 - -
Dec 18 4.10 .32 .31 45 2979 41.50 -.70 26.55 Nov 18 8.76 2.13 - 68 4486 140.60 -.99 6.87 Jan 19 5.25 .20 .18 80 - 35.60 -.33 21.61 Nov 18 5725 .13 .15 180 454 15.80 - - Mar 19 5350 .94 1.24 1000 75 16.40 - -
Dec 18 4.21 .41 .35 140 487 42.60 -.78 18.96 Dec 18 6.00 .05 .06 250 - 38.80 -.13 10.99 Jan 19 5.50 .30 .31 321 30 34.90 -.46 32.69 Nov 18 5750 .07 .07 608 1700 15.60 - - Mar 19 5400 1.06 1.05 3 2880 16.00 - -
Dec 18 4.30 .49 .18 30 3335 44.30 -.82 15.17 Dec 18 6.75 .29 .31 75 128 35.10 -.54 40.68 Jan 19 5.51 .31 .30 303 - 34.90 -.46 32.13 Nov 18 5775 .04 .04 305 886 15.50 - - Mar 19 5475 1.27 1.18 15 16 15.50 - -
Dec 18 4.41 .59 .85 650 2616 47.30 -.86 11.38 Dec 18 7.76 1.13 - 125 - 39.30 -.95 2.20 Jan 19 5.75 .45 .41 166 600 34.60 -.59 21.05 Nov 18 5800 .02 .03 53 1705 15.60 - - Mar 19 5525 1.44 1.41 5 44 15.10 - -
Dec 18 4.51 .69 .51 1783 1250 50.80 -.88 9.48 Dec 18 8.26 1.63 1.41 252 480 45.70 -1.00 1.10 Jan 19 6.51 1.05 .82 699 130 35.60 -.89 3.32 Nov 18 5850 .01 .01 85 722 15.90 - - Mar 19 5675 2.06 1.96 4 43 14.10 - -
Dec 18 4.61 .79 .61 250 1380 54.90 -.89 9.48 Jan 19 6.75 .38 .38 90 100 30.70 -.51 24.74 Mar 19 5.25 .33 .32 200 - 34.80 -.35 17.57 Dec 18 5650 .72 .64 19 654 15.80 - - Mar 19 5950 3.76 1.44 2 69 12.60 - -
Dec 18 4.71 .89 .85 1957 1854 59.10 -.90 9.48 Jan 19 7.25 .71 .73 12 165 30.10 -.75 9.16 Jun 19 5.00 .31 .28 30 1540 33.10 -.27 9.63 Dec 18 5700 .45 .43 75 178 15.20 - - Mar 19 6000 4.14 3.96 7 4359 12.30 - -
Dec 18 4.81 .98 1.20 3223 2733 63.40 -.91 9.48 Jan 19 8.76 2.11 - 68 1560 38.60 -1.00 - Jun 19 5.26 .41 .38 560 100 32.50 -.35 12.74 Dec 18 5725 .34 .29 125 336 14.90 - - Mar 19 6300 6.81 7.27 735 805 11.30 - -
Dec 18 4.91 1.08 - 590 775 67.60 -.91 9.48 Jan 19 9.01 2.36 2.32 17 202 41.10 -1.00 - Jun 21 5.50 .96 .91 25 - 28.70 -.39 6.79 Dec 18 5775 .19 .19 48 60 14.60 - - Jun 19 5300 1.35 1.32 1 128 16.00 - -
Dec 18 5.76 1.93 1.81 15 3065 96.30 -.94 7.58 Feb 19 7.51 .94 - 200 - 28.60 -.81 4.68 Suncorp Grp Last Sale Price $13.40 Dec 18 5800 .13 .14 227 785 14.50 - - Jun 19 5400 1.63 1.67 2 2158 15.50 - -
Jan 19 3.40 .07 .07 120 220 39.60 -.18 11.06 Mar 19 6.50 .41 .38 500 200 28.70 -.38 18.10 Nov 18 13.68 .32 .29 36 256 27.90 -.79 27.24 Dec 18 5825 .09 .10 354 145 14.40 - - Jun 19 5800 3.36 3.40 1 1126 13.50 - -
Jan 19 3.60 .12 .03 1100 1260 37.20 -.28 18.17 Jun 19 6.00 .32 .33 500 - 29.50 -.25 8.09 Nov 18 14.42 1.02 .35 12 100 34.90 -1.00 - Dec 18 5875 .04 .04 31 416 14.40 - - Dec 19 6000 5.95 2.10 1325 3000 13.90 - -
12
Tables
S&P/ASX300 Course of Sales

TRADING DATA FOR MONDAY, NOVEMBER 26, 2018
INDUSTRIALS 188 (1,326,921), Automotive Hldgs 172, 172.7, 171.5,
168.5, 170, 170.5, 170, 169.2, 170, 169.2, 170, 168.5,
40, 39.7, 39, 40, 39.5, 39, 39.5, 39 (2,300,544),
Cleanaway Waste 171, 172, 170.5, 171, 169, 171, 169.5,
62.5, 63, 62.7, 63, 62.5, 63.5, 63, 63.2, 63.5, 63, 63.5,
63.2, 63.5, 63, 63.2, 64, 63.5, 64, 63.5, 63.5
673.5, 671, 672, 674.5, 674, 671, 673, 671, 674, 672,
671, 673, 672, 670, 672, 669, 671, 668, 669, 666, 667,
169.2, 169.5, 169.7, 168.7, 169, 168, 168.2, 166, 167, 171, 171.5, 170, 169, 171, 170, 169.5, 170.5, 169.5, (11,260,141), Fisher & Paykel Hlth 1240, 1249, 1234, 670, 670 (890,967), IPH 511, 510, 520, 516, 521, 517,
168, 166.5, 167.5, 167, 166, 166.5, 165, 165.5, 164.5, 170.5, 170, 169.5, 169.7, 170.2, 170, 169.7, 170, 169.7, 1240, 1250, 1243, 1239, 1242, 1240, 1243, 1240, 1242, 524, 523, 528, 534, 531, 533, 531.5, 535, 532.5, 535,
A Abacus Prop Grp stp 327, 327, 329.5, 329, 328, 329, 165.5, 165, 165.5, 164, 164.5, 162.5, 163, 160.5, 160.7, 170, 169.7, 169.5, 171, 170.7, 171.5, 170.5, 171, 170, 1240.5, 1241, 1247, 1244, 1246, 1245, 1249, 1248, 532.5, 534, 532, 534, 533.5, 536, 537, 531, 534, 536,
330, 328, 329, 328, 328.5, 329.5, 329, 328.5, 329, 330, 162, 161.7, 163, 162, 165.5, 165.5 (2,267,565), Aventus 171.5, 170.5, 170, 170.5, 170.2, 171, 171 (4,772,842), 1246, 1247, 1254, 1253, 1245, 1246, 1241, 1246, 1243, 533, 535, 537, 533, 534, 531.5, 531, 535.5, 535, 537,
329.5, 330, 329.5, 330, 329.5, 330, 328.5, 329, 328.5, Grp stp 201, 201, 200, 200.5, 200, 200.5, 200.5, 200.5, Clinuvel Pharmac 1757, 1757, 1710, 1711, 1710, 1709.5, 1242, 1240, 1241, 1245, 1241, 1237, 1238, 1240, 1234, 538, 536, 536.5, 539, 538, 540, 537, 540 (842,370),
329, 328.5, 329, 328.5, 329.5, 330, 329, 330, 328.5, 200.5, 201, 200.5, 201, 203, 202, 204, 203, 202, 203, 1704, 1708, 1702, 1706, 1737, 1716, 1730, 1729, 1742, 1245, 1244, 1236, 1241, 1247, 1246, 1250, 1250 IRESS 1094, 1093, 1104, 1093, 1086, 1091, 1087, 1088,
329, 328.5, 329, 328.5, 329, 328.5, 329, 328.5, 327, 203, 203, 204, 203.5, 206, 207, 204, 205, 204, 205 1748, 1729, 1731, 1728, 1733, 1716, 1732, 1731, 1747, (310,574), Fletcher Bld 439, 439, 443, 440, 434, 435, 1092, 1090, 1094, 1089, 1092, 1090, 1093, 1092,
329, 327 (643,278), Accent Grp 124.5, 122.5, 128, 126, (633,356), Aveo Grp stp 166, 167.5, 164.5, 166, 164, 1748, 1738, 1742, 1737, 1744, 1738, 1732, 1738, 1748, 437, 436.5, 435, 436, 437, 435, 436, 435, 437, 435, 1099.5, 1095, 1098, 1096, 1098, 1099, 1096, 1097,
127.7, 127, 127.2, 128.2, 128.5, 133.5, 132, 135.5, 165, 164.5, 165.5, 164, 164.2, 165, 164.7, 163.5, 163, 1740, 1743, 1748, 1728, 1738, 1744, 1740, 1749, 1805, 437, 436, 435, 436, 434, 435, 437, 438, 435, 436, 437, 1093, 1094, 1091, 1090, 1094, 1096, 1093, 1095, 1092,
134.2, 136.2, 135, 134, 134.2, 132.7, 135, 133.5, 134, 163.5, 162.5, 163.5, 163, 162.5, 163, 162.5, 163, 163.5, 1756, 1819, 1792 (23,988), Coca-Cola Amatil 1006, 1006, 436, 437, 435, 437, 436, 437, 435, 438, 436, 435.5, 1094, 1091, 1089, 1092, 1091, 1089, 1088, 1090, 1088,
131.7, 133, 128.2, 131.5, 129.5, 131.5, 130.5, 131.5, 163, 163.5, 163, 164, 163.7, 163, 163.2, 162.2, 162.5, 1011, 1009, 1001, 1002, 998, 995, 1002, 1001, 1004, 437, 435, 437, 435.5, 435, 436.5, 437, 434, 435, 436, 1090, 1086, 1084, 1088, 1086 (339,936), IVE Grp 210,
130, 130.5, 129.7, 130, 129.5, 130, 129.5, 130, 127, 162.5, 163, 162.5, 162.7, 162, 163.3, 163.3 (921,806). 999.5, 1003, 1002, 1005.5, 1005, 1010, 1006, 1008, 435 (3,958,165), FlexiGroup 146.5, 146.5, 149.5, 148.5, 208, 207, 208, 209, 210, 211, 212, 213, 211, 212, 213,
128.2, 127, 127.5, 126, 127, 128.7, 129.5, 127.5, 129 1011, 1008, 1010, 1006, 1006.5, 1004.5, 1006, 1004, 149, 147.5, 148, 149.5, 149.2, 150, 149.5, 149, 149, 212, 209, 208, 209, 210, 212, 211, 209, 210, 209, 208,
(2,417,788), Adelaide Brighton 524, 525, 517, 521.5, 519,
523, 521, 526.5, 528.5, 526, 528, 527, 532, 529.5, 532, B Bank of Qld 980, 980, 976, 978, 974, 976, 973, 974.5, 1005.5, 1004, 1005, 1002, 1001, 1005, 1004, 1006,
1005, 1003, 1004, 1003, 1002, 1005, 1002, 1004, 1002,
150, 149, 150.5, 150.2, 149, 149, 148.5, 148.7, 148,
148.5, 148.2, 147.5, 147.2, 147.5, 146.5, 146, 146.2,
207, 208, 209, 210, 208, 209, 210, 209, 210, 210.5,
211, 210.5, 210, 211, 210.5, 210, 209, 210, 209, 210,
528.5, 531.5, 530, 528, 529, 528.5, 529, 525, 527, 526, 970, 970.5, 973, 973.5, 971, 972, 978, 977, 981, 979,
982, 985, 980, 976, 978, 977, 975, 977, 976, 974, 976, 1002.5, 1000, 1002, 1002 (2,398,504), Cochlear 16698, 145.5, 146.2, 145.5, 146.2, 145.5, 146, 145, 145.5 211 (81,655).
525, 526, 524, 525, 523, 522.5, 526, 525.5, 524, 524.5, 16651, 16825, 16780, 16858, 16777, 16705, 16727, (280,203), Flight Centre Travel 4580, 4572, 4597, 4588,
522, 524, 521.5, 524, 523, 524, 521, 523, 523 973.5, 978, 976, 977, 974, 976, 974, 976, 975, 976,
(1,256,997), Afterpay Touch 1134, 1134, 1162, 1138, 974, 975, 978, 978 (1,450,448), nyr3qut 9920, 9935, 16650, 16710, 16674, 16728, 16683, 16714, 16739, 4566, 4563, 4580, 4565.5, 4578, 4575, 4593, 4582, J James Hardie Ind cdi 1546, 1546, 1525, 1532, 1541,
9940, 9949, 9950, 9955, 9970, 9975, 9996, 9998, 9996 16695, 16684, 16749, 16723, 16695, 16711, 16686, 4594, 4587, 4615, 4613, 4632, 4622, 4650, 4636, 4655, 1535, 1541, 1537, 1548, 1549, 1544, 1545.5, 1538,
1165, 1154, 1159, 1144, 1149, 1159, 1153, 1142.5, 16677, 16700, 16671, 16697, 16684.5, 16706, 16698, 4648, 4631, 4636, 4623, 4632.5, 4621, 4629.5, 4633,
1149, 1170, 1165, 1184, 1178, 1219, 1187, 1183, 1205, (4,186), Bapcor 601, 606, 599, 600, 607, 606.5, 602, 1537, 1542, 1540, 1547, 1541.5, 1549, 1547, 1542,
605, 604, 606.5, 605, 603, 606, 603, 604.5, 602.5, 603, 16678, 16667, 16687, 16658, 16685, 16683, 16709, 4622, 4623, 4645, 4636, 4649, 4640, 4646.5, 4632, 1545, 1549, 1548, 1542, 1541.5, 1544, 1542.5, 1547,
1199, 1190, 1197, 1193, 1209, 1220, 1193, 1199, 1206, 16702, 16665, 16663, 16706, 16701, 16682, 16681, 4642, 4638, 4647, 4643, 4627.5, 4627, 4647, 4642,
1199, 1207, 1213, 1195, 1202, 1197, 1198, 1185, 1181, 601, 604, 601.5, 600, 602, 601, 603, 601.5, 601, 603, 1545, 1540, 1542, 1537, 1542, 1539.5, 1539, 1541.5,
601, 602.5, 601.5, 599.5, 601, 598, 600, 598, 601, 598, 16702, 16696, 16672, 16712, 16678, 16683 (195,858), 4625, 4629, 4655, 4653 (258,308), Freedom Food 480, 1538.5, 1541.5, 1538.5, 1542, 1542.5, 1535, 1538.5,
1190, 1186, 1181, 1182, 1170, 1175, 1200, 1194 Coles Grp def 1284, 1272, 1286, 1280, 1294, 1288, 480, 465, 467, 461, 454, 457, 460, 458, 463, 457, 462,
(1,456,208), AGL Energy 1840, 1850, 1835, 1839, 1832, 599, 596, 598, 595, 596.5, 592, 596 (1,773,306), Bega 1529, 1538, 1524, 1531, 1538, 1538 (2,308,651), Janus
Cheese 582, 585, 575, 581, 578, 581, 582, 580, 586, 1308, 1304, 1292, 1300, 1292, 1293, 1288, 1290, 1303, 459, 461, 464, 463, 465, 464, 467, 465, 469, 468, 470, Henderson cdi 3241, 3254, 3234, 3224, 3240, 3247,
1831, 1838, 1836, 1847, 1846, 1841, 1840, 1845, 1846, 1300, 1306, 1304, 1302, 1303, 1300, 1300.5, 1306, 473, 468, 471, 472, 475, 474, 476, 477, 468, 475, 470,
1840.5, 1840, 1845.5, 1842, 1854, 1852, 1855.5, 1858, 585.5, 582, 584, 589, 587, 591, 589, 591, 588, 587, 3233.5, 3231, 3242, 3235.5, 3218, 3210, 3225, 3213,
589.5, 590, 588, 590, 588, 590, 587, 590, 591, 590, 1305, 1310, 1307, 1303, 1304, 1308, 1307, 1309, 1308, 474, 468, 461, 471, 469, 473, 464, 470, 463, 465, 472, 3221, 3226, 3216, 3221, 3211, 3212, 3193, 3207, 3201,
1851, 1852, 1847, 1850.5, 1845, 1849, 1843, 1845, 1310, 1305.5, 1312, 1309, 1307, 1309, 1306, 1304, 472 (240,732).
1839, 1841, 1845, 1843, 1851, 1849, 1845, 1848, 1844, 589, 590, 587, 588, 587, 588, 584, 588, 587, 590, 592, 3187, 3186, 3197, 3192, 3200, 3193, 3201, 3198, 3189,
589, 591 (421,543), Bellamys Aust 727, 732, 720, 721, 1311, 1310, 1313, 1314, 1309, 1314, 1330, 1311, 1311 3194, 3184.5, 3186, 3172, 3179, 3188, 3179, 3200,
1847.5, 1852, 1844, 1843, 1846, 1845, 1840.5, 1844,
1854, 1852 (1,262,622), ALS 721, 711, 727, 720, 711, 729, 724, 721, 723, 717, 721, 729, 720, 726, 723, (5,085,525), Collins Foods 669, 670, 667, 668, 670, 669,
671, 668, 668.5, 666, 665, 667, 666, 667, 664, 668,
G G8 Education 282, 283, 277, 280, 282, 280, 282, 280, 3188, 3196, 3186, 3201, 3199, 3216, 3207.3 (553,058),
711.5, 714.5, 714, 710, 713.5, 708, 705, 710.5, 707.5, 729.5, 728, 731, 728, 733, 737, 731, 734.5, 728, 731, 282, 281, 282.5, 281, 282.5, 281, 284, 281, 282.5, 280, Japara Healthcare 119, 119.5, 117, 117.5, 116.5, 115.5,
727, 731, 730, 734, 733, 729, 732, 730, 729, 730, 723, 665.5, 667, 663, 664, 661.5, 661, 657, 658.5, 655, 656, 282, 280, 281, 280, 281, 280, 281, 280, 281, 280, 281, 115, 114.5, 116, 115, 116, 115, 116, 115.2, 114.5, 115,
704, 708.5, 704, 706.5, 702, 704, 701, 699.5, 703, 658, 656, 657, 656, 658, 659, 657, 660, 658, 658.5,
702.5, 698, 697, 701, 698, 701, 699, 701, 701.5, 699, 721, 720.5, 724, 722, 719, 720, 723, 722, 719.5, 720, 280, 281, 280.5, 281, 280, 281, 277, 280.5, 278.5, 281, 114.5, 114, 114.5, 113.7, 113.5, 113.7, 113.5, 114.5,
724, 724 (1,295,839), Bendigo&Adelaide Bk 1032, 1032, 657, 658, 657.5, 659.5, 660, 659, 660, 659, 661, 661 281 (3,615,987), GDI Prop Grp stp 125.5, 125.5, 126, 126, 113.7, 112.7, 112.5, 112, 111.7, 112.5, 112, 112.5, 112,
698, 701, 700, 696.5, 695, 697.5, 697, 693, 695, 691, (321,054), C’wlth Bank of Aust 7122, 7106, 7137, 7157,
693.5, 692, 688, 691, 688, 689 (1,508,556), Altium 2108, 1040, 1038, 1034, 1039, 1041, 1038, 1041, 1037, 1040, 127, 125.5, 126, 125.5, 126, 125.5, 126.5, 125.7, 126.5, 112.5, 112, 112.5, 112, 112.2, 112, 112.5, 112
1037, 1041, 1038, 1042, 1039, 1041.5, 1041, 1044, 7123, 7129, 7158, 7164, 7140, 7133, 7160, 7163, 7140, 126.5, 126.2, 126.5, 126.2, 126.5, 126, 126.5, 126.2, (1,050,606), JB Hi-Fi 2305, 2305, 2330, 2311, 2326,
2122, 2106, 2121, 2147, 2148, 2124, 2130, 2114, 2135, 7148, 7171, 7160, 7178, 7167, 7183, 7182, 7161, 7170,
2122, 2130, 2113, 2116, 2137, 2132, 2171, 2150, 1041.5, 1036, 1037.5, 1034, 1035, 1037, 1036, 1038, 126.5, 126.2, 127, 126.5, 126.7, 126.5, 127, 126.2, 127, 2349, 2327, 2325, 2346, 2344, 2374, 2360, 2370, 2362,
1036.5, 1035, 1036, 1033, 1036, 1035, 1038.5, 1038, 7138, 7154, 7132, 7142, 7127, 7137, 7124, 7132, 7120, 126.2, 126.5, 126.2, 126.5, 126.2, 127, 126.5, 127, 2376, 2381, 2368, 2364, 2373, 2370, 2363, 2362, 2371,
2163.5, 2161, 2173, 2162, 2156.5, 2159, 2147, 2149, 7127, 7119, 7124, 7106, 7114, 7137.5, 7127.5, 7137,
2141, 2144, 2156, 2159, 2145, 2149, 2140, 2141, 2155, 1036, 1036.5, 1033.5, 1035, 1037, 1036, 1037, 1036.5, 126.5, 127.5, 127.5 (327,453), Genworth Mortg Ins 219, 2365.5, 2364, 2370, 2369, 2363, 2368, 2364, 2362,
1033, 1035.5, 1038, 1038 (1,046,378), lpyr6ut 10000, 7135.5, 7118, 7138, 7107, 7112, 7128, 7118, 7089, 220, 217, 217, 218, 217.5, 218.5, 218, 218, 217, 218, 2368.5, 2366, 2355, 2358, 2362, 2357, 2361, 2355.5,
2156, 2143, 2147, 2126, 2125, 2132, 2130, 2115, 2111, 7107.5, 7136, 7136 (4,536,943), nyr3qut 10057.2,
2120, 2117, 2109, 2116, 2108, 2110 (484,999), AMA Grp 10003, 10005, 10010, 10000, 10005, 10004.8, 217, 218.5, 219, 218, 218.5, 218, 219, 217, 217.5, 217, 2354, 2361, 2360, 2353.5, 2359, 2353, 2359
10004.9, 10005, 10000, 9999.9, 10000, 9996, 10004 10059, 10060, 10058, 10056.1, 10062, 10060, 10058, 217.5, 217, 218, 217, 218, 217, 218, 217, 218, 217, (1,197,060).
102.5, 102.5, 102.5, 103, 103, 103, 103, 102.5, 102, 10056.1, 10058, 10056.1, 10056, 10058, 10057,
102.7, 102, 101.5, 101, 102, 101.5, 101.5, 101, 102, (7,761), lpyr6ut 10400.2, 10439, 10440, 10450, 10410, 218, 217.5, 216, 217, 216, 218, 217, 217, 216, 216.5,
101, 101, 101.5, 102, 101, 101.5, 101, 102, 101.5, 10390, 10385, 10373, 10372.2, 10400, 10375, 10380, 10058, 10056, 10054.5, 10057, 10058, 10059, 10058,
10060 (29,980), nyr3qut 9780, 9788, 9780, 9781, 9780,
215, 215 (440,535), Goodman Grp stp 1067, 1068.5, K Kogan Com 283, 283, 292, 291, 286, 288, 292, 293,
102.5, 102, 103, 102, 102.5, 102, 103, 102, 103.5, 103 10400, 10390.2, 10390, 10400 (7,992), lpyr3ut 10125, 1064, 1065.5, 1069.5, 1074.5, 1075, 1073, 1074, 1077, 288, 289, 291.5, 292, 289, 293.5, 292, 297, 294, 309,
10100, 10120, 10100, 10115, 10125, 10145, 10150, 9781, 9790, 9780, 9785, 9781, 9785, 9793, 9785, 1077.5, 1074.5, 1078.5, 1075, 1078.5, 1077, 1079.5, 302, 306, 300, 305, 298, 303, 300, 301.5, 301, 305,
(334,256), Amaysim Au 102, 101, 101.5, 101.7, 102, 9781.1, 9781, 9780, 9770, 9750, 9774.9, 9775, 9790,
102.5, 103, 103.5, 103, 103.5, 102.5, 103, 102, 101.5, 10162, 10165, 10170, 10180, 10163, 10160, 10112 1080, 1078, 1079, 1076.5, 1075.5, 1078, 1078.5, 1076, 303, 305, 304, 308, 309, 305, 308, 306, 305, 308, 306,
(5,028), Bingo Ind 223, 224, 220, 219, 222, 221, 220, 9792, 9798.8, 9795, 9798, 9791, 9794, 9797, 9791, 1077, 1079.5, 1079, 1083, 1080, 1082.5, 1080, 1084, 304, 303, 307, 304, 308, 308 (1,407,136).
102.5, 102, 101.7, 102, 101.7, 102, 104.5 (71,435), 9796.8, 9791, 9794.8, 9795, 9785 (14,329), nyr3qut
Amcor 1337, 1335, 1339, 1335, 1340, 1339, 1343.5, 219, 220, 218, 220.5, 220, 221.5, 222, 221.5, 222, 1085, 1081, 1085.5, 1083, 1087.5, 1087, 1083, 1081,
1343, 1346, 1347, 1344, 1345, 1349, 1347.5, 1350, 221.5, 223, 222, 221.5, 224, 223.5, 222, 223, 222, 223, 10572.2, 10575, 10580, 10576, 10575, 10579,
10568.2, 10568, 10568.2, 10579, 10570, 10574.9,
1084.5, 1083, 1081, 1085, 1081, 1081 (4,799,569), GPT
Grp stp 535, 535, 533.5, 535, 533, 534, 534.5, 534, 536,
L Lendlease Grp stp 1325, 1325, 1300, 1307, 1300,
1349, 1355, 1356, 1352.5, 1353.5, 1347, 1350, 1348, 222.5, 221, 222, 221, 222, 221, 222, 221, 221 1304, 1298, 1302, 1295, 1300, 1293, 1295.5, 1290,
(1,175,561), Blackmores 13015, 13071, 12825, 12974, 10575, 10585, 10584.9, 10570, 10584.9 (5,661), 535, 537, 536.5, 534, 537, 534, 534.5, 536, 535, 536, 1293.5, 1290, 1291, 1296, 1292, 1297, 1295, 1301,
1350, 1348, 1349.5, 1348, 1351.5, 1350, 1352, 1350, nyr3qut 10248, 10250, 10255, 10257, 10260, 10258,
1354, 1352, 1356.5, 1352, 1355.5, 1351, 1355, 1352, 12821, 12837, 12893, 12860, 12701, 12734, 12695, 534.5, 536, 535, 534.5, 536, 535, 536, 534, 535, 534, 1299.5, 1295, 1301, 1297, 1290, 1294, 1291, 1294,
12758, 12696, 12715, 12828, 12890, 12769, 12739, 10259, 10260, 10248, 10256, 10257, 10249, 10254, 535, 534, 534.5, 536, 535, 536, 534, 535, 533, 534, 1290, 1291, 1288, 1293, 1292, 1288, 1289.5, 1286,
1355, 1355.5, 1352, 1353, 1349, 1350, 1345, 1349, 10255, 10249, 10245, 10240, 10238, 10235, 10230,
1349 (2,921,546), AMP 244, 246, 242, 244, 241, 243, 12789, 12756, 12803, 12790, 12758, 12769, 12678, 532.5, 535, 535 (4,759,431), GrainCorp 761, 768, 752, 1285, 1288.5, 1289.5, 1283, 1282.5, 1286, 1285.5,
12717, 12677, 12691, 12665, 12696, 12684, 12655, 10226.2, 10225, 10237.7, 10222.2, 10237.7, 10246 756, 749, 752, 748, 749, 752, 750, 753, 750, 751, 753, 1281, 1284, 1290.5, 1288 (2,050,537), Link Admin Hldg
241, 243, 242.5, 240, 242, 241, 241.5, 242.5, 244, (9,693), nyr3qut 9798.9, 9799, 9798.9, 9795, 9798,
241.5, 242, 244, 241, 242, 243, 242, 243.5, 242, 243, 12682, 12705, 12689, 12643, 12675, 12650, 12573, 751, 755, 752, 751, 754, 751, 753, 752, 750, 752, 744, 675, 679, 667, 668, 665, 664, 667, 664, 670, 668,
12644, 12588, 12621, 12580, 12617, 12580, 12582, 9799, 9800, 9820, 9804, 9820, 9804, 9800, 9819, 9800, 746, 743, 744, 742, 741, 744.5, 742.5, 745, 743, 744, 670.5, 669, 673, 671, 677, 675, 678, 679, 675, 676,
241.5, 243, 242, 242.5, 241, 242, 240, 241, 240, 240.5, 9796, 9797, 9796, 9795, 9790, 9785, 9795, 9796, 9818,
239, 240, 238, 240, 237, 239, 239 (10,767,532), nyr3qut 12678, 12678 (27,769), Blue Sky Alt Invest 103.5, 102.5, 743, 745, 744, 742, 744, 741, 743.5, 746.5, 746, 743, 674.5, 675, 673, 673.5, 678, 677.5, 681, 680, 678,
102, 101.5, 101, 100.5, 104.5, 105, 104.5, 101.5, 103, 9819, 9820, 9821, 9822, 9825, 9840, 9835, 9840, 9841, 744, 748, 747 (921,298), Greencross 527, 528, 525, 527, 678.5, 681, 680, 682, 680, 682, 680, 683.5, 683, 681,
10286, 10285, 10280, 10290, 10286, 10285, 10300 9840, 9846, 9889, 9884, 9825, 9849 (19,750), Com-
(8,536), Ansell 2272, 2272, 2291, 2265, 2276, 2272, 101.5, 103, 101.5, 102.5, 102, 102.5, 103, 102.5, 101.5, 525, 527, 525, 527, 526, 527, 526, 528, 527, 530, 526, 683, 680, 681, 678.5, 680, 677, 678.5, 681, 680
102, 102.5, 103, 102.5, 102, 102.5, 103, 101, 103, putershare 1798, 1798, 1809, 1805, 1788, 1794, 1786, 528, 526, 528, 527, 530, 528, 531, 528, 530, 529, 527, (1,661,988), Liquefied Natural 45, 45.5, 46, 45.5, 46,
2277, 2273, 2278, 2276, 2285, 2278, 2285, 2287, 2282, 1790, 1785, 1786, 1797, 1793, 1800, 1797, 1792,
2283, 2287, 2283, 2292, 2293, 2289, 2293, 2284, 2288, 100.5, 103, 103.5, 103, 102.5, 103, 102.5, 103, 103.5, 529, 530, 529, 530, 531, 526, 527, 529, 530, 528, 527, 46.5, 46, 46.5, 46, 46.5, 46, 46.5, 46, 45.5, 46, 45.5, 45,
103 (57,579), Boral 523, 523, 520, 520.5, 517, 518.5, 1791.5, 1795, 1790.5, 1797, 1799, 1795, 1796.5, 1790, 529, 530, 527, 530, 530 (538,476), Growthpoint Prop stp 45.5, 45.2, 45.5, 45, 45.5, 45.2, 45.5, 45, 45.2, 45.5,
2269, 2276, 2273, 2278, 2275, 2266, 2264, 2269, 2267, 1791, 1787, 1789, 1787, 1786, 1791, 1785, 1787, 1780,
2276, 2270, 2275, 2273, 2265, 2261, 2266, 2265, 2260, 520, 519, 521.5, 523, 520, 524, 522, 523.5, 523, 520.5, 361, 361, 370, 368, 363, 364.5, 366, 365, 364, 365, 45.2, 45.5, 45, 46, 45, 46 (717,928), Lovisa Hldgs 778,
521, 519, 521, 520, 522, 519, 520, 518, 518.5, 516.5, 1779, 1783, 1782, 1785, 1784, 1779, 1780, 1783, 1784, 367.5, 367, 368, 368, 369, 369.5, 370.5, 368, 369, 370, 770, 787, 788, 772, 778, 769, 767, 764, 763, 769, 773,
2259, 2266, 2263, 2253, 2256, 2264, 2264 (371,138), 1777, 1778, 1772, 1773, 1767, 1770, 1763, 1767
ANZ Banking Grp 2630, 2625, 2643, 2635, 2652, 2639, 518, 516.5, 517, 518, 516.5, 517.5, 515, 516, 514.5, 369, 367.5, 369, 369, 368.5, 369, 368.5, 369, 368.5, 772, 769, 769.5, 772, 769, 774, 768.5, 772, 770.5, 773,
515, 515.5, 513, 514, 512, 514, 513.5, 517, 517 (1,609,374), Corporate Travel 2185, 2185, 2238, 2235, 369, 367.5, 368, 367.5, 367, 368, 367.5, 368, 367, 368, 768, 778, 770, 775, 779, 780, 774, 775, 772, 773, 770,
2652, 2652.5, 2657, 2649, 2658, 2659, 2647, 2655, 2200, 2209, 2224, 2234, 2209, 2220, 2238, 2231, 2243,
2658, 2662, 2655, 2658, 2649, 2653, 2639, 2644, 2636, (4,403,808), Brambles 1038, 1032, 1044, 1042, 1035, 367, 368, 367 (639,205), GUD Hldgs 1201, 1201, 1220, 779, 776, 771, 772, 770, 771, 769, 770, 768, 769, 760,
1038, 1033, 1034.5, 1031.5, 1034, 1037.5, 1035, 1038, 2240.5, 2263, 2259, 2273, 2270, 2260, 2265, 2279, 1202, 1216, 1212, 1217, 1214, 1218, 1214, 1218, 1216, 765, 775, 773 (214,277).
2640, 2634, 2635, 2643, 2641, 2647, 2644, 2648, 2645, 2276, 2259, 2256, 2267, 2258, 2268.5, 2263, 2259,
2654, 2651, 2662, 2659, 2652, 2653, 2648, 2651, 1036, 1037.5, 1036, 1037.5, 1036, 1038, 1037, 1034, 1218, 1219, 1216, 1217, 1220, 1218, 1227, 1224, 1221,
2639.5, 2640.5, 2647, 2639, 2643, 2650, 2636, 2645.1 1035.5, 1032, 1034, 1031.5, 1031, 1035, 1033.5, 1036,
1032, 1037.5, 1036, 1038, 1035.5, 1039, 1037, 1040,
2255, 2256, 2266, 2265, 2260, 2266, 2253, 2249.5,
2263, 2260, 2249, 2254, 2247, 2250, 2264, 2263.5,
1214, 1214.5, 1209, 1210.5, 1206, 1207, 1203, 1204.5,
1201, 1199, 1206, 1203, 1209, 1210, 1206, 1201, 1205,
M Macq Grp 11321, 11359, 11305, 11324, 11450,
(8,762,024), nyr6qut 10135, 10125, 10121, 10109, 11459, 11412, 11419, 11391, 11408, 11371, 11420,
1037, 1040, 1036, 1035, 1037.5, 1037, 1035, 1037, 2244, 2249, 2260, 2255 (229,282), Costa Grp 690, 1206, 1202, 1205, 1201, 1204, 1201, 1202 (218,374), 11380, 11385, 11422, 11401, 11447, 11428.5,
10115, 10111, 10119, 10111, 10110, 10103, 10100, 690.5, 682, 687, 689, 685, 686, 684, 685, 693, 685,
10103, 10090, 10100, 10101, 10103, 10090, 10100, 1037 (3,955,050), Bravura Solution 379, 379, 369, 375, GWA Grp 266, 268, 263, 264.5, 260, 264, 262.5, 265, 11447.5, 11439, 11418, 11434, 11408, 11418, 11385,
373, 374, 370, 371, 365, 366, 360, 374.5, 373, 377, 690, 689, 692, 691, 687.5, 686.5, 689, 685, 687, 682, 262, 263.5, 262, 264, 263.5, 262, 264, 263, 265, 264, 11381, 11401, 11398, 11379, 11388, 11365, 11377,
10090, 10086 (9,073), nyr6qut 10007, 10030, 10039, 683.5, 678, 682, 679.5, 683, 684, 681, 681.5, 684, 682,
10040, 10020, 10040, 10027, 10026, 10027, 10030, 378.5, 375, 373.5, 376.5, 375, 376, 377, 373.5, 373, 266, 264.5, 263, 262, 264, 263, 264, 263, 265, 264, 11343, 11340, 11355.5, 11338, 11355, 11340, 11316,
375, 373, 375, 374.5, 375, 373.5, 372.5, 374, 369, 684, 682, 686, 684.5, 685, 687, 685.5, 686, 687.5, 685, 266, 265, 266, 263, 264, 263, 264, 263, 265, 263, 264, 11309, 11355, 11350, 11302, 11314, 11295, 11298,
10027, 10029, 10030, 10027, 10030, 10027, 10020 687.5, 687, 685, 686 (2,173,971), Credit Corp Grp 1880,
(7,084), nyr6qut 10114, 10116, 10110, 10112, 10105, 371.5, 371, 370, 371.5, 367, 367.5, 369, 368.5, 370, 264 (706,792). 11260, 11285, 11346, 11346 (697,164), nyr6qut 10550,
368, 370, 368 (1,383,117), Breville Grp 1119, 1119, 1880, 1900, 1882, 1869, 1874, 1866, 1867, 1874, 1871, 10530, 10549, 10531, 10549, 10550 (2,527), nyr3qut
10110, 10105, 10110, 10105, 10101, 10090 (4,262),
nyr3qut 10493.2, 10513, 10515, 10494, 10500, 10510, 1104, 1110, 1050, 1095, 1082, 1087.5, 1080, 1087, 1879, 1870, 1879, 1875, 1876, 1892, 1889, 1898, 1896,
1898, 1897, 1894, 1897, 1895, 1898, 1897, 1903, 1901,
H Hansen Tech 333, 333, 334, 335, 333, 332, 334, 334, 10315, 10310, 10315, 10311, 10310, 10315, 10319.8,
10500, 10510, 10500, 10510, 10515, 10510, 10515, 1074, 1080.5, 1064.5, 1074, 1065.5, 1070, 1081, 1078, 335, 337, 339, 338, 340, 341, 342, 341, 340, 342, 340, 10320, 10330, 10333, 10350, 10374.8, 10365, 10350,
1090, 1085, 1089.5, 1092, 1083, 1090, 1087.5, 1088, 1899, 1901, 1899, 1903, 1900, 1898, 1899, 1891, 341, 339, 340, 338, 338.5, 334.5, 337, 336, 337, 336, 10330, 10334.8, 10330, 10320, 10310, 10335, 10319,
10517, 10519, 10520, 10522, 10524, 10525, 10511, 1892.5, 1885, 1892, 1884, 1886, 1875, 1877, 1890,
10519.9, 10520 (6,731), nyr3qut 10071.1, 10071, 1095, 1092, 1088, 1090.5, 1091, 1089, 1088.5, 1091.5, 337, 336, 335, 334, 336, 335, 334, 336, 332, 334, 336, 10320, 10310, 10305, 10310, 10333 (16,475), Magellan
1091, 1088, 1082, 1081.5, 1085, 1084, 1082, 1088, 1888 (77,797), Crown Resorts 1186, 1186, 1179, 1181, 336 (107,405), Harvey Norman 301, 301, 303, 302.5, Fin Grp 2570, 2579, 2553, 2561, 2539, 2549, 2542,
10070, 10071.4, 10104.9, 10105, 10121, 10105, 1175, 1180, 1175, 1182.5, 1176, 1177, 1181, 1183,
10121, 10110, 10121, 10110, 10106, 10105, 10106, 1086, 1089, 1090, 1084, 1089 (721,822), Brickworks 300, 302, 300, 301, 300.5, 303, 301, 301.5, 302, 300, 2546, 2557, 2550, 2567, 2557, 2566, 2563, 2572, 2569,
1495, 1499, 1483, 1484, 1477, 1475, 1486, 1481, 1497, 1178.5, 1181, 1179, 1177, 1180, 1178, 1176, 1178, 301, 300, 301, 299, 301, 300, 301, 300.5, 300, 302, 2579, 2577, 2587, 2579, 2585, 2582, 2576, 2578, 2569,
10109, 10110, 10074.5, 10074.4, 10074.1, 10109.9 1174, 1176.5, 1179, 1178, 1179, 1178, 1181, 1180,
(8,573), APA Grp stp 895, 895, 899, 896.5, 901, 896.5, 1495, 1505, 1501, 1498, 1500, 1509, 1508, 1516, 1513, 301.5, 303, 302, 303, 301, 302, 304, 302.5, 303.5, 302, 2580, 2572.5, 2573, 2583, 2582, 2575, 2576, 2571,
1520, 1516, 1511, 1512, 1509, 1512, 1506, 1508, 1503, 1182, 1178.5, 1180.5, 1183, 1182, 1184, 1181, 1183.5, 303, 302, 303, 301, 302, 300, 301 (2,829,052), 2572, 2577, 2572, 2578, 2575, 2569, 2573, 2572, 2567,
900.5, 907, 905, 899, 901, 898.5, 897, 901, 900, 903, 1182, 1182.5, 1184, 1182, 1182.5, 1184, 1181, 1182,
900, 907, 909, 904, 906.5, 910, 908, 905, 906, 903.5, 1505, 1499, 1500.5, 1494, 1495, 1489, 1490, 1494.5, Healthscope 221, 221, 222.5, 220, 222, 221, 220, 221, 2568, 2574, 2572, 2563, 2568, 2578, 2574 (289,206),
1491, 1489, 1487.5, 1490, 1499, 1495, 1498, 1495, 1185, 1185 (1,331,296), CSL 18089, 18002, 18095, 220, 222, 221, 222, 221.5, 220.5, 221, 222, 221, 221.5, Mayne Pharma 102, 102.5, 101.5, 102.2, 102, 102.2,
904.5, 907.5, 905.5, 908, 906, 907.5, 911, 909, 908.5, 18087, 18244, 18186, 18118, 18165, 18128, 18164,
912, 908, 911, 911.5, 905, 907.5, 906, 903, 907, 903.5, 1499, 1496, 1500, 1500 (293,038), BWP Tr unt 345, 221, 221.5, 221, 221.5, 221, 222, 221, 221.5, 221, 101.5, 102.2, 103, 102, 102.2, 102, 102.2, 101.5, 101.7,
344.5, 348.5, 348, 351.5, 350, 352.5, 351, 354, 352.5, 18072, 18117, 18075, 18123, 18074, 18099, 18054, 221.5, 221, 221.5, 221, 222, 221.5, 220, 220.5, 221, 102.2, 102.5, 102, 103, 102.5, 102.2, 103, 102.7, 102.2,
905 (2,368,634), Appen 1228, 1228, 1261, 1242, 1276, 18042, 18126, 18096, 18151, 18119.5, 18176, 18168,
1275, 1250, 1239, 1245, 1267, 1258, 1261, 1279, 354, 353.5, 352, 353.5, 355, 354, 355, 354, 356, 355, 220.5, 221, 220, 221, 220.5, 221, 220, 221, 220, 220 102.5, 102, 102.5, 102, 102.5, 101, 97, 99.5, 98.5, 99,
354.5, 353, 355, 353, 354, 353.5, 354, 353.5, 354.5, 18129, 18124.5, 18155, 18129, 18168, 18131, 18056, (6,983,113), Hotel Prop Inv stp 313, 313, 315, 314.5, 314, 98.2, 98.5, 99, 98.5, 99, 98.5, 99, 98.7, 99, 98.5, 99, 98,
1272.5, 1299, 1296, 1278.5, 1290, 1280, 1291, 1280, 18059, 17996, 17957, 18050, 18040, 18108, 18077,
1281, 1267, 1272, 1278, 1271, 1287, 1286, 1295, 1288, 355, 354, 355, 354, 354.5, 356, 355, 356, 355, 356, 314.5, 314.5, 314.5, 314, 314.5, 315, 314.5, 315, 314.5, 98.5 (6,989,491), McMillan Shakespr 1355, 1354, 1406,
355, 356, 355, 355.5, 354, 355, 354, 355 (2,885,393), 17974, 17957, 18044, 18033, 17994, 18017, 17998, 314.5, 315, 314, 315, 314, 315, 314, 315, 314, 315, 1364, 1349, 1348, 1344, 1342, 1345, 1343, 1348, 1346,
1297, 1295, 1306, 1299, 1286, 1287, 1295, 1289, 1294, 17928, 17937, 18013.3, 18013.3 (770,072), CSR 291,
1292, 1271, 1274, 1261, 1258, 1271, 1266.5, 1275, BWX 340, 343, 335, 325, 326, 317, 322, 328, 333, 330, 314, 315, 314, 315, 314, 315, 314, 315, 314, 315, 314, 1350, 1349, 1365, 1349.5, 1346, 1357.5, 1356.5,
326, 329, 332, 335, 334.5, 339, 337, 337.5, 339, 340.5, 292.5, 287.5, 288.5, 286.5, 286, 287.5, 287, 285.5, 287, 315, 314, 315, 314.5, 317, 317 (26,790), HT&E 187, 187, 1353.5, 1353, 1349, 1344, 1356, 1357, 1352, 1351,
1271 (1,103,661), ARB 1702, 1693, 1724, 1730, 1711, 290, 287, 289, 288, 289, 287, 288.5, 287, 288, 286,
1715, 1725, 1727, 1721, 1723, 1710, 1713, 1704, 1703, 338, 339, 340.5, 340, 338, 340, 337, 339, 337, 338, 185.5, 188.5, 185.5, 187, 185, 186, 185.5, 185, 184.5, 1355, 1348.5, 1354, 1352, 1349, 1352.5, 1349, 1360,
336, 335, 337, 338, 335, 336, 332, 333, 337, 334, 341, 287, 285.5, 286, 285, 286.5, 285.5, 287, 286, 287, 285, 185.5, 185.7, 184.5, 185.5, 184.5, 185.5, 184.5, 185, 1353, 1344, 1350, 1344, 1345, 1350, 1346, 1341, 1346,
1715, 1712, 1715.5, 1713, 1720, 1712, 1719, 1713, 287, 286, 287.5, 286, 287, 285.5, 287, 286, 288, 286,
1714, 1708.5, 1710, 1697, 1691, 1705, 1698, 1706, 341 (508,782). 184.5, 185, 184.5, 185, 184, 184.5, 182.5, 183, 183.5, 1342.5, 1346 (158,968), Medibank Private 250, 252, 247,
287, 286, 287.5, 286, 287.5, 286 (3,276,033), CYBG cdi 182, 182.5, 182, 182.5, 181.5, 182.5, 181.5, 183, 182.5, 245.5, 247, 245, 246, 244, 244.5, 247, 246, 247, 246,
1702, 1708, 1706, 1710.5, 1709, 1699, 1698, 1704, 341, 342, 336.5, 336, 341.5, 341, 344, 341, 345, 344,
1702.5, 1688, 1693, 1698, 1694, 1700, 1699, 1706, C Cardno 100.5, 100, 100.5, 99.5, 100.5, 101, 101.5, 349, 348, 353, 351, 353.5, 353, 350, 351.5, 349, 351.5,
184, 182.5, 182.5 (84,275), HUB24 1315, 1315, 1300,
1305, 1298, 1297, 1328, 1318, 1316, 1305, 1310, 1304,
247, 245.5, 247, 245.5, 246.5, 245.5, 247, 245, 246,
1696, 1702 (180,478), Ardent Leisure Grp stp 140, 140, 102, 102.2, 102, 102.5, 102, 102.5, 102, 102.5, 102, 245, 246, 245, 246, 245, 246, 245, 246, 245, 247, 245,
349, 347, 348, 347, 349, 347, 348, 349.5, 349, 350.5, 1307, 1302, 1304, 1318, 1317, 1310, 1309, 1315, 1311, 246, 244, 246, 245, 247, 246, 245, 246, 245, 246
146, 141.5, 143, 142.5, 142, 141, 141.2, 142.2, 142.5, 104, 102, 102.5, 102, 101, 101.5, 102, 100.5, 101, 349.5, 348, 349, 347, 349.5, 347.5, 348, 349, 347, 349,
142.2, 142.7, 143.7, 143, 144, 143.5, 144.2, 143.5, 144, 103.5, 102, 101.2, 101.5, 102, 100.5, 102, 104 1321, 1312, 1321, 1317, 1323, 1321.5, 1335, 1329, (7,707,603), Megaport 382, 382, 385, 395, 391, 393,
347, 348, 347 (8,441,859). 1323, 1327, 1322, 1325, 1317, 1327, 1315, 1313, 1319, 394, 392.5, 393, 383, 386, 388, 387.5, 386, 385, 380,
143.5, 144, 143.5, 144, 143.5, 143, 143.2, 144, 144.5, (141,791), Carsales.com 1191, 1186, 1193, 1190, 1180,
144, 144.2, 144, 144.5, 144, 144.5, 143.5, 144, 143.5, 1185, 1176, 1177, 1174, 1175.5, 1182, 1181, 1175, 1320, 1314, 1320, 1311, 1318, 1309, 1311, 1304, 1306, 382, 384, 380, 383, 384, 381.5, 383, 382, 383, 384,
144.5, 144.5 (619,757), Arena REIT stp 231, 231, 232, 1178.5, 1188, 1185, 1187, 1188, 1185.5, 1186, 1182, D DEXUS stp 1044, 1046, 1041, 1043, 1047.5, 1046, 1314, 1310 (129,223). 383, 390, 388, 385, 388, 382, 384, 382, 385, 384, 385,
228, 231, 228, 230, 229.5, 230, 229.5, 229, 230.5, 230, 1183, 1197, 1194, 1196.5, 1195.5, 1191, 1190, 1192, 1050, 1049, 1052, 1057, 1054, 1057, 1055, 1070.5, 383, 384, 381, 384, 380, 384 (211,325), Mesoblast
230.5, 230, 230, 229, 231, 230, 229, 231, 230, 231, 1190, 1196, 1195, 1197, 1198, 1195, 1190, 1195, 1191, 1061, 1064, 1061.5, 1064, 1065, 1062.5, 1064, 1060.5,
1060, 1064, 1062.5, 1062, 1065, 1064, 1065.5, 1064,
I IDP Education 871, 871, 879, 877, 869, 868, 872, 873, 133.5, 134.5, 133, 132.5, 135.5, 135, 134.5, 135, 135.5,
230, 231, 229, 231, 229.5, 232, 230, 230, 230, 230, 1190, 1195, 1191, 1195, 1187, 1191 (1,117,106), Cedar 867, 873, 869, 870, 872, 875, 873, 878, 873, 878, 876, 136, 135.5, 138.5, 140, 138.5, 138, 139.5, 140.5, 138,
232, 231, 232, 231, 235, 235 (163,952), Aristocrat Woods Prop 504, 515, 518, 511, 516, 517, 517.5, 517, 1066, 1064.5, 1067, 1065, 1067, 1065.5, 1066, 1070, 874, 873, 876, 875.5, 872, 874, 877, 876, 879, 878.5, 137.5, 139, 137.5, 139.5, 138, 137.5, 138, 137.5, 136.5,
Leisure 2565, 2575, 2549, 2559, 2540, 2551, 2540, 515, 514, 515, 516, 525, 523, 518, 523, 519, 522, 525, 1068.5, 1071, 1069, 1070.5, 1066, 1072, 1071 875, 877, 876, 879, 877.5, 878, 876, 877, 876, 876.5, 135.5, 137, 136, 135, 136.5, 135, 136, 135, 136, 134,
2542, 2550, 2548, 2557, 2552, 2559, 2554, 2559, 2556, 516.7 (36,837), Centuria Ind REIT ord unt 286, 285, 284, (4,831,312), Domain Hldgs Aus 248, 246, 250, 245, 248, 875, 874, 877.5, 876, 873, 874, 870, 873 (307,606), IMF 134.5, 135.5, 135, 136, 137, 134.5, 136 (1,005,827),
2566, 2557, 2567, 2563, 2572, 2567, 2572, 2571, 2564, 283, 282, 283, 284, 283, 284, 283, 284, 283, 283.5, 247, 246, 247, 245, 246, 243, 244, 245, 247, 246, 245, Bentham 269, 267, 272, 270.5, 270, 270.5, 274, 273.5, Metcash 273, 275, 272, 275, 272.5, 271, 272, 274, 273,
2563, 2570, 2563, 2570.5, 2571, 2562, 2567, 2577, 284, 283, 284, 285, 283, 282, 281, 283, 284, 283, 284, 246, 243, 244, 243, 244, 243, 244, 242, 243, 244, 243, 272.5, 273, 274.5, 274.5, 275, 274, 274, 273.5, 274, 274, 272, 274, 273, 275, 278, 276, 277, 278, 277, 278,
2573, 2577, 2577.5, 2571, 2572, 2582, 2578, 2586, 283, 283.5, 283, 284, 283.5, 283, 284, 283, 283.5, 283, 245, 243, 244, 243, 244, 242, 243, 244, 243, 243 273.5, 274, 273, 274, 276, 275, 276, 275.5, 276, 275.5, 277.5, 277, 278, 277, 278, 277, 278, 276, 277, 277.5,
2587, 2577, 2571, 2578, 2567, 2574, 2574 (1,239,564), 286 (102,493), Centuria Metropol ord unt 240, 240, 240.5, (714,762), Domino’s Pizza 4532, 4505, 4558, 4581, 4538, 275, 277, 276.5, 277, 276, 278, 278 (239,629), Incitec 277, 278, 277, 278, 279, 277.5, 278.5, 278, 277, 278.5,
ARQ Grp 218, 219, 218, 217, 218, 219, 220, 219, 220, 241, 240, 239, 239, 240, 241, 240, 240.5, 241, 240, 4523, 4539, 4532, 4564, 4552.5, 4575, 4565, 4588, Pivot 377, 377, 375, 377, 375, 376, 374, 376, 375, 377, 278, 279, 278 (2,743,595), Mirvac Grp stp 223, 224, 222,
219, 219.5, 220, 219, 218, 220, 218, 217, 216, 218, 241, 240, 241, 240, 241, 240.5, 240, 241, 240.5, 240, 4576, 4592, 4587, 4606.5, 4594, 4603, 4604, 4591, 376.5, 375, 377, 375.5, 377, 375, 376, 374.5, 375, 374, 223, 221.5, 222.5, 225, 225.5, 223, 224, 223, 223.5,
216, 217, 216, 217, 216.5, 217, 216, 217, 218, 217, 241, 240.5, 241, 240, 241, 240, 240.5, 240, 241, 240, 4596, 4621, 4605, 4626, 4606, 4626, 4614, 4634, 4620, 375, 372, 373, 372.5, 371, 372.5, 372, 373, 372, 371, 222, 224, 223, 224, 223, 224, 223, 224, 223, 225, 224,
216, 217, 216, 217, 218, 217, 216, 216.5, 216, 217, 241, 240, 240.5, 241, 240, 241 (175,181), Challenger 4605, 4600, 4616, 4606, 4620, 4607, 4615, 4601, 4597, 373, 372.5, 371, 372, 371, 371.5, 370, 372, 371.5, 371, 225, 224, 225, 223, 224, 223, 224, 223, 224, 223, 224,
216, 220 (105,859), Asaleo Care 67.5, 67.5, 66.5, 67, 964, 964, 953, 955, 951, 952, 946.5, 950, 956, 950, 4613.5, 4615, 4586, 4571, 4607, 4604, 4597, 4589, 372, 369, 372, 372 (5,217,062), Industria REIT stp 268, 223, 224, 225, 223, 223.5, 226, 226 (13,157,744),
66.5, 67, 66.5, 67, 66.5, 67, 66.5, 67, 66.5, 67, 66.5, 67, 954, 952.5, 950, 953, 950, 949, 954, 951.5, 949.5, 4609, 4609 (395,021), Downer EDI 642, 642, 634, 635.5, 270, 271, 270, 268, 270, 271, 270, 271, 270, 271, 270, Monadelphous Grp 1394, 1395, 1382, 1372, 1381, 1380,
66.5, 67, 66.5, 66.7, 66, 66.5, 66, 66.5, 66, 66.5, 66, 951.5, 948, 952, 951, 949, 951, 949.5, 949, 954, 953.5, 629, 632.5, 629, 631, 629, 630.5, 632, 631, 633, 634, 271, 270, 271, 270, 270.5, 271, 270, 271, 272, 274 1389, 1391.5, 1383.5, 1384, 1389, 1386, 1394, 1395.5,
66.5, 66, 66.5, 66, 67, 66.5, 66, 66.5, 66, 66.5, 66, 66.5, 951, 954, 953, 955.5, 952.5, 954, 953.5, 949.5, 949, 631, 632, 629, 630, 633, 632, 630, 636, 635.5, 632, (74,166), Infigen Energy def 47, 47, 46.2, 46, 45.5, 45.5, 1390.5, 1393, 1387, 1387.5, 1391, 1389, 1383, 1388,
66, 65.5, 67, 66 (685,074), ASX 6028, 6027, 6075, 6060, 953, 951, 949, 953, 949.5, 953, 949, 953, 953 633, 632, 634, 633.5, 632, 633, 631, 630, 631.5, 632, 44.5, 44, 45, 46.5, 46, 46, 46, 46.5, 45.5, 46, 46.5, 46, 1381.5, 1382, 1372, 1373, 1367, 1379, 1373, 1368.5,
6039.5, 6049, 6047, 6062, 6054, 6070, 6058, 6071, (1,607,582), lpyr3qut 10031, 10030, 10031, 10030, 630, 631, 629, 628, 631, 629, 630, 629, 630, 629, 632, 46.5, 45.5, 46, 45.5, 45.5, 46, 46.2, 46, 46.2, 46, 46.5, 1374, 1369, 1372, 1370.5, 1366, 1367, 1362, 1358,
6076, 6056, 6054, 6079, 6073, 6091, 6082, 6094, 6074, 10026, 10030, 10026, 10025, 10032, 10031, 10030, 629 (3,878,224), DuluxGroup 687, 687, 692, 690, 688, 46.5 (1,242,054), Infomedia 112.5, 113, 112, 112.5, 113, 1363, 1358, 1356.5, 1363.5, 1359, 1352, 1359, 1359
6078, 6058, 6054, 6072.5, 6071, 6052, 6056, 6039.5, 10025, 10049, 10050, 10025, 10010, 10021, 10010 689, 687.5, 688, 689, 686, 685, 687, 684, 686, 687, 112, 112.5, 112.5, 113, 112, 112.5, 112, 112.5, 113, (403,659), Monash IVF Grp 99, 99, 99.5, 99.5, 99, 98,
6050.5, 6045, 6037.5, 6036, 6046, 6038, 6019, 6014, (7,387), nyr3qut 10280, 10290, 10299, 10300, 10299, 685, 685.5, 683.5, 686, 685.5, 682.5, 685.5, 683, 683.5, 113, 113, 113, 112.5, 112.7, 112.2, 113, 114.5, 112.5, 100, 98, 99.5, 99.5, 99, 98.5, 96, 98.5, 99, 99, 99, 99,
6035.5, 6038, 6021, 6021.5, 6015, 6021, 5993, 5999, 10300, 10304, 10305, 10309, 10312, 10311, 10313, 685, 682.5, 684, 682, 684, 683.5, 685, 682.5, 683, 682, 114, 113, 112.5, 114, 113, 113.5, 113.7, 113, 114, 99, 99, 98.5, 99, 98.5, 99, 98.5, 99, 98.5, 98.2, 97, 98.5,
6025, 6025 (392,973), Atlas Arteria stp 675, 675, 681, 10311, 10309, 10300, 10310, 10290 (11,331), Charter 684, 683, 683.5, 686, 685, 683, 685, 687, 687 113.5, 113, 114, 113.5, 114.5, 113.5, 114.5, 114.5 97.5, 96, 99.5, 99.5 (177,030), Money3 164, 164, 163,
676, 674, 677, 674, 676.5, 675, 677, 675, 676, 678, Hall Edu Tr unt 290, 290, 288, 286, 287, 288, 287, 286, (1,346,060). (204,248), Ingenia Grp stp 306, 306, 309, 308, 310, 162.5, 162.5, 163, 162, 158.5, 160.5, 160.5, 161.7,
676.5, 679, 677.5, 679, 677, 678, 677, 678, 677, 678, 286.5, 285, 287, 285, 286, 285, 286, 285, 286, 285, 308.5, 309.5, 308.5, 309, 308.5, 309, 308.5, 310, 309, 161.5, 161, 161.5, 161.5, 162, 161.5, 161.5, 162, 161,
677, 678, 682, 678, 681.5, 678, 681, 679.5, 682.5, 679, 286, 285, 285.5, 285, 286, 285, 286, 285, 286, 285, E Eclipx Grp 243, 246, 241, 240, 244, 242, 240.5, 242, 308.5, 309, 308.5, 310, 309.5, 310, 309.5, 310, 308.5, 162, 161.5, 162, 161.5, 162, 161.5, 162.5, 162, 162.5,
681, 679.5, 680, 682, 679.5, 679, 681, 678.5, 680.5, 286, 285, 286, 285, 286, 285, 287, 286, 285, 286, 287, 243, 242.5, 244, 243, 243.5, 243, 243.5, 244.5, 243, 309.5, 309, 309.5, 309, 309.5, 308.5, 309.5, 309, 309.5, 163.5, 162.7, 163.5, 164.5, 164, 164.5, 162, 165.5,
679, 684, 684 (1,720,719), Auckland Intl Airport 651, 650, 287 (79,773), Charter Hall Grp forus 694, 694, 701, 694.5, 244, 243, 244, 243, 245, 244.5, 243, 243.5, 243, 244, 308, 309, 308, 309, 308, 309 (718,587), Inghams Grp 165.5 (167,555), Myer Hldgs 41, 41, 40, 40.5, 41, 40.7,
655, 653, 652, 653, 651, 652, 652, 650, 651, 649, 653, 698.5, 696.5, 700.5, 702, 700, 702, 704.5, 704, 706, 243, 244, 243, 244, 245.5, 244.5, 244, 245, 244.5, 248, 420, 420, 421, 420.5, 417, 420, 417, 418.5, 417, 419, 41, 40.5, 41.5, 41.2, 41.5, 41, 41.7, 41.5, 41.7, 41.5, 41,
651, 649, 651, 649, 648, 649, 651, 650, 653, 651, 653, 704.5, 706.5, 706, 704, 705, 706, 704.5, 703, 706, 705, 246.5, 244.5, 244, 245.5, 244.5, 248, 247 (2,606,640), 418, 420, 421, 418, 419, 421, 420, 419, 420, 419, 420, 41.2, 41.7, 41.5, 41.7, 41.5, 41.7, 41.5, 41.7, 41.5, 41,
650, 652, 650, 652, 651, 649, 647, 652, 653, 668, 660, 706, 704.5, 707, 706.5, 707, 705, 706.5, 707, 706, 704, Elders 720, 736, 713, 723, 716, 720, 714, 717.5, 720, 419, 420, 419, 420, 419, 418.5, 422, 424, 425, 424, 41.2, 41, 41.2, 41, 41.2, 41, 41.2, 41, 41.2, 40.5, 41.5,
661, 658, 660, 654, 654 (150,493), Aurizon Hldgs 414, 705, 704, 705, 702, 703, 705.5, 702, 703.5, 705.5, 702, 723, 724, 719, 718.5, 720, 718.5, 723, 722, 728, 731, 425, 424, 425, 424, 425, 424.5, 425, 423, 425, 425 41.5 (1,043,747), MYOB Grp 339, 339, 341, 338, 340.5,
413, 417, 416, 414, 414.5, 413, 412, 415.5, 416, 413, 702 (1,632,178), Charter Hall Retail unt 440, 438, 441, 727, 722.5, 723, 725, 722, 726, 723, 724.5, 720.5, 723, (749,954), Insurance Aust Grp 728, 728, 723, 725, 722, 339, 340.5, 339, 340, 343, 340, 340.5, 340, 341, 340.5,
415, 414, 416, 415, 417, 416, 417, 419, 420, 418, 419, 442, 440.5, 442, 443, 442, 444, 443, 443.5, 442.5, 444, 722, 723.5, 719, 722, 719, 721, 720.5, 716, 716.5, 719, 726, 722, 724, 721, 722.5, 724, 722.5, 723.5, 726, 340, 341, 340, 341, 340.5, 341, 343, 342, 343, 342,
417, 419, 418.5, 419, 418, 419, 418, 418.5, 420, 419, 443.5, 445, 443, 445, 444, 445, 443.5, 444, 446, 445.5, 716, 719, 716, 717 (489,088), Emeco def 250, 250, 254, 728.5, 728, 731, 727, 729, 727.5, 727, 725, 727, 725, 343, 342, 343, 341, 342.5, 341, 342, 341, 342, 340,
421, 419, 420, 419, 420, 419, 420, 419, 420, 422, 422 446, 446, 445, 446, 445, 446, 445, 446, 445.5, 444.5, 250, 254, 252, 251, 251.5, 253, 252, 251.5, 252, 253, 726, 724.5, 726, 724.5, 726, 724.5, 725.5, 724, 726, 341, 339, 339.5, 338, 339, 340, 339, 340, 340
(3,796,993), AusNet Services 163, 163, 162, 162.5, 445.5, 445, 443, 442, 443, 442, 445, 445 (1,538,989), 252, 253, 252, 256, 257, 259, 258, 257, 256, 258, 257, 725, 724, 725, 724, 725, 722, 723, 721, 723 (1,113,515), MyState 440, 439, 440, 439, 438, 439, 437,
162.7, 162.5, 161.7, 162.5, 162, 162.7, 162, 162.5, 162, Chorus 458, 458, 456, 457, 453, 450, 453, 454, 453, 258, 259, 261, 260, 263, 262, 260, 262, 258, 259.5, (4,858,353), nyr3qut 10551.7, 10582, 10546, 10545, 440 (26,995).
162.5, 161.5, 162, 161.5, 161.7, 162.5, 163, 161.5, 454, 453, 454, 454, 455, 454.5, 455.5, 455, 456, 455, 260, 259, 260.5, 261, 258, 259, 257, 258, 257, 260, 260 10580, 10550, 10581.8, 10582, 10590, 10589 (3,324),
161.7, 162.5, 162, 162.5, 162.2, 161.5, 162.5, 162, 457, 456, 457, 456, 457, 456, 457, 456, 457, 455, 456, (669,085), EML Payments 150, 150, 144, 144.5, 143.5,
143, 144.2, 144, 144.5, 144, 144.5, 144.2, 148.7, 144.5,
Integrated Research 198, 198, 195, 191.5, 193, 192, N Nanosonics 294, 294, 290, 291, 294, 293, 295.5, 295,
161.5, 162, 161.5, 162, 161.5, 162, 161.5, 162, 161, 457, 456, 457, 455, 456, 454, 454 (365,925), Charter Hall 191.5, 191, 192, 191.5, 190.5, 190, 191.5, 190.5, 192, 299, 298, 300, 299, 301, 299.5, 300.5, 299, 298, 300,
162, 161.5, 162, 161.5, 162, 161.5, 161.5 (3,518,063), Long W stp 418, 418, 419, 418, 419.5, 419, 420, 419, 144.7, 144.5, 144, 144.2, 144, 144.2, 144, 144.2, 144, 192.2, 191.5, 191, 192, 188.5, 189.5, 187.5, 190, 189.5, 296, 297, 296, 297, 295, 296, 295, 295.5, 297, 296,
Aust Agricult Co 118, 118, 118.5, 117.5, 118.5, 118.5, 421, 420.5, 422, 421.5, 420.5, 422, 421.5, 422.5, 423.5, 144.2, 144, 144.2, 143.7, 145, 144.5, 145, 144.7, 144.5, 192.5, 191.5, 192.5, 192, 191, 192.5, 191.7, 191, 191.5, 297, 295.5, 297, 296.5, 296, 297, 295, 295.5, 294, 295,
120, 119.7, 119.5, 119.2, 119.5, 119.7, 119.5, 120, 421, 421.5, 421, 423, 422, 423, 424, 423, 424, 423.5, 144, 145, 144.5, 145, 144.5, 144, 144.5, 144, 147.5, 187.5, 189, 187.5, 189, 188.5, 189, 188.5, 189.5, 186.5, 294, 295, 294, 293, 295, 294, 296, 294, 294 (849,520),
119.7, 120, 119.5, 120, 119.5, 119, 119.2, 119, 119.2, 422, 423, 422, 423, 422, 423, 421, 422, 421, 421 145.7, 147, 149.5, 149 (388,768), ERM Power 169.5, 190, 189 (578,962), Investa Office Fd stp 558, 558, 559, National Aust Bank 2450, 2447, 2457, 2459, 2443, 2444,
118.5, 118.7, 118, 119, 118.5, 119, 118.5, 119.2, 118.5, (309,830), Cimic Grp 4254, 4260, 4240, 4242, 4219, 169.5, 168, 168.7, 170.5, 171.5, 173.5, 173, 174, 171.7, 558, 559, 558, 559, 558, 559, 558, 559, 558.5, 558, 2461.5, 2461, 2467, 2460, 2472, 2473, 2463, 2460,
119.2, 119.5, 118.5, 118.7, 118.5, 119, 119.2, 117.5, 4218, 4231, 4239, 4214, 4216, 4228, 4219, 4229, 4238, 173.7, 175, 176.5, 174.5, 175, 175.5, 173.5, 174, 175, 559, 558, 559, 558, 559, 558, 559, 558, 559, 558, 559, 2468, 2464, 2469, 2467, 2475, 2471, 2484, 2476,
119, 119 (439,245), Aust Pharmaceutical 150, 150, 154, 4225, 4235, 4223, 4233, 4221, 4225, 4222, 4223, 4242, 174.7, 175, 174.5, 172.7, 173, 172.5, 173, 174.5, 174, 558, 559, 558, 559, 558, 558.5, 559, 558.5, 559, 558, 2462.5, 2467, 2457, 2459, 2472, 2468, 2469, 2465,
152, 151.5, 151, 151.5, 150.7, 151, 152.2, 151.7, 151.5, 4234.5, 4224.5, 4228, 4242, 4229, 4244, 4239, 4230, 175, 174, 173.5, 173, 173.5, 172.5, 172, 173, 171.5, 558.5, 559, 558.5, 559, 558, 559, 558 (862,088), 2467, 2464, 2465, 2470, 2466, 2476, 2475, 2467, 2469,
151.7, 152.5, 152.2, 152.7, 152.2, 153.5, 153, 153.5, 4251, 4243, 4260, 4262, 4250, 4256, 4230, 4223, 4254, 173, 173 (372,141), Estia Health 217, 218, 216, 215, InvoCare 1210, 1210, 1200, 1197, 1202, 1195, 1198, 2466, 2470, 2465, 2469.5, 2466, 2457, 2465, 2459,
153.2, 152.7, 152.5, 152, 151.5, 152.5, 152, 152.7, 4261, 4247, 4255, 4235, 4234, 4252, 4249 (212,570), 216.5, 218, 217, 216, 215, 217, 215.5, 217, 216, 217, 1196, 1202, 1203, 1210, 1209, 1211, 1209, 1218.5, 2461 (8,400,650), lpyr3ut 10090, 10074, 10075, 10074,
151.7, 152, 152.5, 152, 152.7, 152.5, 151.7, 152.5, 152, Class 175, 175, 173.7, 173, 174.5, 174.5, 175, 174, 215.5, 216, 218, 219, 217, 219, 218.5, 217, 216, 217, 1213, 1216.5, 1214.5, 1207, 1209, 1202, 1205, 1197, 10075, 10089, 10080, 10075, 10077, 10089, 10090,
151.7, 152.2, 152, 152.5, 151.7, 152, 151, 152, 151.5, 173.5, 174.5, 174, 174.5, 174, 174.5, 174, 173.5, 173.7, 216.5, 217, 216.5, 217, 216.5, 217, 216.5, 217, 214, 1193, 1200, 1201, 1198, 1199, 1203.5, 1197, 1202, 10078, 10090, 10087, 10090, 10080, 10078, 10077,
151.5 (1,531,910), Austal 186.5, 186.5, 185.5, 182, 184, 173.5, 174, 173.5, 174, 173.5, 174, 173.5, 175, 174, 212, 214.5, 213, 214.5, 213, 214, 213, 214, 212, 213 1198, 1203, 1200, 1205, 1204, 1201, 1200, 1207, 1206, 10075, 10080, 10090, 10093, 10098, 10085, 10090,
185.5, 185.7, 186.5, 185.7, 187, 185.7, 186, 186.5, 186, 174.5, 174, 174.5, 175.5, 175.2, 178, 178 (275,350), (1,022,500). 1201, 1204.5, 1199, 1199.5, 1202.5, 1199, 1202, 1200, 10098, 10099, 10095, 10091, 10089, 10095, 10098,
186.5, 186, 187, 186, 187, 186.5, 187, 186, 187, 186, Clean TeQ Hldgs 42, 43, 41.5, 42, 41.5, 42, 41, 41.2, 41.5, 1208, 1205 (462,935), IOOF Hldgs 683, 684, 676, 678, 10099 (10,244), lpyr3ut 10130, 10121, 10120, 10130,
186.5, 187, 186.5, 187, 186.2, 187, 186, 186.5, 187, 42, 41.5, 41, 41.5, 41, 41.5, 41, 41.5, 41, 41.5, 40, 40.5, F Fairfax Media 62, 62, 63, 62.5, 62, 62.5, 62, 62.5, 62, 671, 672, 674, 671, 670, 674, 672, 669.5, 670, 674, 10132, 10130, 10138, 10134, 10137, 10138, 10140,
186.5, 187, 186.5, 187.2, 187, 187.7, 187.5, 190, 188, 40, 40.5, 39, 39.5, 39, 39.5, 39, 39.7, 39, 39.5, 39, 39.5, 62.5, 62, 62.5, 62, 62.2, 63, 62.5, 63.5, 63, 62.5, 63, 672, 675, 674, 678.5, 678, 676, 678, 675, 676, 672, 10147, 10138, 10147, 10140, 10138, 10140, 10138,
Tables 13
COURSE OF SALES cont’d

10147, 10138, 10147, 10145, 10147, 10149, 10150,
10145, 10138, 10145, 10145.4, 10146.6, 10147,
7555, 7503, 7532, 7507, 7529, 7519, 7586, 7571, 7533,
7537, 7567, 7562, 7529, 7541, 7522, 7530, 7555, 7539,
558, 559, 556.5, 557.5, 552, 554.5, 557, 555, 558, 557,
556, 558, 556.5, 560, 559, 561, 560, 558, 560, 558, WARRANTS Jun19 2601 499.5 (15), BHP Jun19 3100 205, 205.5 (30),
BHP Jun19 3500 70.5 (40), BHP Dec19 4000 46 (23), BOQ
10145, 10138, 10135, 10149 (13,268), nyr3qut 10160, 7564, 7562, 7522, 7539, 7522, 7542, 7544, 7524, 7540, 559, 558, 558.5, 560, 559, 561, 561 (1,852,560), Telstra Afterpay Touch imini 447 (4,000), imini 231 (3,000), mini l Jan19 1050 6 (1,300), BOQ Mar19 1000 33 (100), BOQ
10162, 10165, 10174, 10168, 10173, 10174, 10175, 7506, 7503, 7522, 7526, 7504, 7506, 7523, 7521, 7498, Corp 290, 291.5, 289, 292, 291, 289, 291, 290, 291, 264, 286, 299, 307, 325, 327, 312 (22,527), Alumina mini Jun19 1051 15 (40), BSL Nov18 1225 25 (50), BSL Nov18
10165, 10162, 10160, 10156, 10160, 10156, 10155, 7522, 7495, 7505 (157,257), Regis Healthcare 252, 252, 290.5, 289, 290, 288, 289, 287, 289, 287, 288, 285, l 28.5 (5,000), mini s 77.5, 78.5 (10,000), ANZ Banking Grp 1250 16, 15, 12.5, 12 (800), BSL Dec18 1325 22 (110),
10160, 10155, 10151, 10155, 10151, 10150, 10155, 249, 246, 247, 246, 247, 248, 249, 248, 247.5, 247, 286.5, 285, 286, 284.5, 284, 286, 285, 287, 286, 287.5, ctwjan19b 3412 (120), imini 530, 517 (4,000), imini 414 BSL Jan19 1400 18.5 (25), BXB Dec18 1050 16, 16.5
10150, 10155 (13,353), nyr3qut 10558, 10550, 10545, 248, 247.5, 248.5, 247, 248, 247.5, 248, 247.5, 246, 287, 286, 286.5, 285, 286, 284.5, 286, 284.5, 286, 284, (1,000), mini l 293 (3,000), mini l 465, 448, 450 (10,300), (360), CBA Nov18 6500 674 (19), CBA Nov18 6900 212
10542.1, 10545, 10550, 10552, 10550, 10548, 10551, 246.5, 247, 245, 246, 245, 246, 245, 246, 246.5, 245, 287, 287 (56,810,698), The A2 Milk Company 973, 973, mini s 303, 308 (6,000), mini s 168.5, 166.5, 161.5 (72), CBA Nov18 7001 190 (20), CBA Nov18 7100 93 (70),
10543, 10541.5, 10543, 10550, 10543, 10550 (5,758), 246, 245, 244, 246, 245, 246, 245, 246, 245, 246, 245, 959, 962, 973, 965, 970, 964, 969, 967, 975, 968, 970, (22,000), gslminil 386 (10,000), gslminil 550, 551, 556 CBA Nov18 7200 38, 26, 20, 22 (226), CBA Nov18 7300
nym3qut 10298, 10290, 10285, 10298, 10300, 10285, 246, 245 (93,409), Reliance Worldwide 443, 443, 447, 969, 973, 971, 973, 969, 972, 971, 967, 968, 963, 966, (10,000), gslminis 72, 66 (7,056), wbc iw 1100, 1085 10, 15, 13, 14, 6 (1,178), CBA Nov18 7400 5 (500), CBA
10280, 10285, 10288, 10287, 10282, 10287, 10283, 444, 437, 440, 436.5, 436, 437, 435, 435.5, 437.5, 437, 963.5, 965, 963, 964, 966, 961, 967, 965, 963.5, 963, (2,500), Argo Invest imini 359 (500), Aristocrat Leisure def Dec18 7200 70 (20), CBA Dec18 7300 30 (100), CBA
10287, 10290, 10295, 10283, 10285, 10283, 10282, 441, 440, 442, 440, 441, 444, 441.5, 444, 442, 440.5, 966, 965, 959, 961, 959, 960, 955, 957.5, 953, 954, 600 (800), mini l 369, 360 (3,500), AusNet Services mini l Dec18 7500 6 (50), CBA Dec18 6800 383.5 (5), CBA Dec18
10280, 10275, 10283, 10290, 10278, 10280 (8,826), 442, 440.5, 441, 442, 441, 444, 442, 444, 443, 445, 959, 954, 957, 960.5, 956, 958 (2,197,617), The Star 27.5 (10,000), Bank of Qld imini 146.5, 147.5, 143.5, 7001 242, 239 (100), CBA Dec18 7100 139 (117), CBA
Natl Storage REIT stp 171.5, 171.5, 172, 171.5, 172, 442, 444.5, 441.5, 443, 442, 442.5, 444.5, 444, 443, Entertain 437, 437, 436, 433, 435.5, 434.5, 437, 434, 139.5, 144.5, 147.5, 149.5, 147.5, 144.5 (50,000), Dec18 7101 152 (60), CBA Dec18 7200 120, 112, 93.5,
172.5, 172, 172.5, 173, 172.5, 173, 173.5, 173.2, 174, 443.5, 446, 445 (3,130,429), ResMed Inc cdi 1429, 1428, 434.5, 437, 436, 437, 436.5, 435, 436, 434, 433.5, 437, Bellamys Aust imini 214 (100,000), mini l 160, 166 (5,500), 85, 89 (300), CBA Dec18 7201 120.5 (35), CBA Dec18
173.7, 174, 173.5, 174.2, 174, 173.5, 174.5, 173.5, 174, 1431, 1429, 1432, 1431, 1429.5, 1432, 1430, 1430.5, 436, 438, 437, 438, 437, 436, 438.5, 438, 439, 438, mini l 199.5 (2,394), BetaShares RAFI Au 200 wbc iw 679 7300 71, 70, 71, 75, 73.5 (127), CBA Dec18 7500 23, 24
173.5, 174, 173.5, 174, 173.7, 174, 173.5, 174, 173.5, 1433, 1430, 1434, 1430.5, 1433, 1429.5, 1432, 1429, 439, 438, 439, 438, 439, 438.5, 436, 437, 436, 437, (1,200), BHP ctwjun19b 3296 (100), imini 539, 527 (355), CBA Dec18 7600 11, 12 (70), CBA Dec18 7601 11.5
174, 173, 173.5, 172.5, 173, 172.5, 173 (1,693,098), 1431, 1430, 1432, 1429, 1431, 1429.5, 1430, 1433, 436, 437, 436, 436.5, 435, 437, 436, 438, 438 (4,500), imini 956, 952, 938 (2,400), expiring 212 (130), CBA Jan19 6500 722 (18), CBA Jan19 7200 175,
Navigator Global 455, 455, 443, 446.5, 436.5, 430, 443, 1431, 1435, 1436, 1433, 1435, 1433, 1432, 1435, 1432, (1,898,977), TPG Telecom 753, 757, 751, 751.5, 758, (41,998), mini l 498, 496, 495 (3,000), mini l 285, 273, 180 (145), CBA Jan19 7201 154 (70), CBA Jan19 7401 78
438, 434, 436, 441, 437.5, 441, 440, 443, 441, 444, 1435, 1432, 1435, 1433.5, 1430, 1434, 1431 756, 761.5, 760, 763.5, 761, 767, 766.5, 764, 765, 767, 275, 277, 268, 259, 265 (10,000), mini l 343, 347, 332, (82), CBA Jan19 7700 27, 26 (25), CBA Feb19 6700 495
442, 439, 440, 435, 435.5, 437, 435, 436, 440, 439, (1,210,589), Ridley 154, 154, 149, 150.5, 147.5, 148, 758.5, 759.5, 757, 758, 754.5, 757, 754, 756, 752, 754, 324, 333 (13,700), mini s 611 (500), mini s 1134 (1,500), (1), CBA Feb19 7301 89, 91 (454), CBA Feb19 7500 88
440, 439, 442, 443, 439, 439.5, 441.5, 440, 441, 440, 149, 147, 149, 148.7, 149, 150.2, 149.7, 150.2, 149.7, 750, 754, 752, 752.5, 753.5, 752.5, 755, 754, 752.5, gslminil 92 (2,440), gslminil 255, 257 (10,999), mini l 442, (14), CBA Feb19 8200 11 (100), CBA Mar19 6700 535 (2),
441, 439, 438.5, 441.5, 438, 441, 440, 443, 447, 440.2, 148.5, 149.2, 149.5, 149.7, 150, 149.5, 150, 150, 151, 751.5, 754, 753, 754, 753, 755, 753, 755, 753.5, 756, 420 (1,000), ctw iw 1590 (800), ctw cw 33, 31.5 (40,000), CBA Mar19 7201 174 (14), CBA Mar19 7301 131 (7), CBA
440.2 (524,201), Navitas 510, 510, 512, 507.5, 508, 511, 150, 150.5, 150.2, 150.5, 150.2, 150.5, 150, 151, 150.2, 754.5, 757, 756 (1,184,156), Trade Me Grp 561, 561, 561, ctwjn19cw 107, 100 (5,500), BKI Invest imini 54, 54.5 Mar19 7501 84 (36), CBA Jun19 6201 920, 915 (53), CBA
507, 512, 508, 508.5, 508, 508.5, 508, 510, 508, 508.5, 150, 151, 150 (199,574), Rural Funds Grp stp 223, 223, 563, 562.5, 561, 562.5, 561, 563, 561, 562.5, 561, (25,000), BlueScope Steel ctwmy19rw 189 (3,000), mini l Jun19 7801 83.5 (5), CCL Jan19 1025 20 (50), CIM Dec18
508, 512, 511, 512, 510.5, 513, 511, 511.5, 511, 511, 223.5, 225, 224, 225, 224, 225, 224, 225, 224, 225, 562.5, 561, 562, 563, 562, 563, 562.5, 561, 560.5, 248 (2,500), Breville Grp mini l 203, 200, 206, 200, 201, 4500 42 (30), COL Jan19 1250 81 (50), COL Jan19 1375
511, 513, 512, 511, 511.5, 510.5, 512, 510.5, 511.5, 224, 225, 224, 225, 224, 225, 224, 225, 224.5, 225, 562.5, 560.5, 562, 561, 562.5, 562, 562, 562.5, 562, 200, 201, 202, 201, 200, 198, 198.5, 199, 198.5, 198, 11 (612), CSL Nov18 12401 5700 (4), CSL Nov18 18400
511, 514, 511, 512, 510.5, 512, 511, 512, 512 224, 224.5, 225, 224, 225, 224, 225, 224, 225, 224, 562.5, 563, 561.5, 562.5, 562, 563, 562, 563, 561, 562, 200, 199, 144 (229,250), mini l 318, 320, 316, 317, 319, 160, 140, 115, 112 (305), CSL Nov18 18600 95, 65, 80.5
(497,418), Nearmap 149, 149, 153, 152, 149, 148.5, 225, 224, 225.5, 225 (348,366). 562.5, 562, 563, 562, 563, 562 (726,369), Transurban Grp 321, 320, 315, 314 (15,500), Caltex Aust mini l 472, 471, (265), CSL Nov18 18800 33 (111), CSL Nov18 19000 17
150, 152.5, 151.5, 150, 151, 152, 151.5, 152.5, 152, stp 1140, 1140, 1147, 1148, 1144, 1148, 1144, 1146, 470, 484 (6,000), Challenger mini l 179 (131), Charter Hall (3), CSL Nov18 19200 9, 8.5, 7 (140), CSL Dec18 17201
153, 152, 152.7, 152.5, 151, 152, 151.5, 152, 151, 152,
151, 152, 151, 152, 151, 150.5, 151.7, 151, 151.5, 152,
S SCA Prop Grp stp 262, 262, 265, 261, 263, 264.5, 1143, 1147, 1143, 1143.5, 1145.5, 1145, 1147, 1146,
1150, 1148, 1151, 1149, 1153, 1152, 1150, 1148,
Grp mini s 112 (5,000), Comex Gold Futures mini l 152 1060 (66), CSL Dec18 20200 32 (59), CSL Jan19 12401
263.5, 265, 263.5, 264.5, 263.5, 265, 264, 266, 264, (500), mini l 235, 236 (11,500), C’wlth Bank of Aust 5690 (4), CSL Jan19 17600 1069 (6), CSL Jan19 18200
150.5, 151.5, 151.2, 150.5, 151.2, 150, 151 (886,291), 266, 265.5, 269, 267, 268.5, 269, 268, 269, 268, 269, 1149.5, 1147, 1149, 1151, 1148, 1150, 1147, 1149, ctwsep19b 7282 (260), ctwmy19rw 1338 (300), ubs iw 611 700 (6), CSL Jan19 20000 120 (10), CSL Feb19 18200 900
Netwealth Grp 798, 798, 786, 796, 793.5, 796, 786, 788, 268, 269, 268, 269, 268, 269, 268, 269, 268, 269, 268, 1147, 1151.5, 1150, 1148, 1149, 1146, 1145, 1149, (500), imini 1286 (2,000), mini l 895, 912, 830, 855 (5), CTX Nov18 2800 6, 7, 10, 9.5, 10, 8.5, 9.5, 8.5 (380),
787, 783, 779, 782.5, 779, 783, 779, 783, 783.5, 785, 269, 268, 268.5, 267, 268, 267, 267 (7,160,643), Scentre 1147, 1150, 1141, 1150, 1147, 1149.5, 1153, 1150 (2,000), mini s 479, 524 (1,000), mini s 658, 671, 663, CTX Dec18 2650 112 (8), CTX Dec18 2750 50.5, 55.5 (18),
782, 786, 787, 784, 786, 785, 787, 784, 787, 784, 796, Grp stp 401, 403, 400, 401.5, 399.5, 400, 401.5, 400.5, (7,127,632), Treasury Wine 1449, 1450, 1430.5, 1441, 650, 636, 645, 652, 654, 709 (13,500), mini s 1248 (500), CWN Nov18 1200 2.5 (400), CWN Dec18 1200 13 (180),
785, 785.5, 789, 786, 788, 784, 786, 783, 786, 784, 402, 401, 402, 401.5, 400, 400.5, 401.5, 401, 400, 399, 1424, 1435, 1424, 1436, 1438, 1427, 1430, 1421, 1420, mini s 845, 882, 879, 892, 900 (8,500), gslminil 721 CYB Mar19 400 17.5 (500), FLT Dec18 5000 40 (5), FLT
792, 792 (253,876), News Corp b voting 1789, 1792, 401, 400.5, 402, 401, 402, 401, 402, 401, 402, 401, 1433, 1426, 1425, 1430, 1434, 1437, 1433, 1434, 1432, (3,000), gslminil 1231, 1232, 1254 (2,000), gslminis 580 Jan19 5100 50 (10), FMG Nov18 381 16 (100), FMG Nov18
1786, 1788, 1784, 1787, 1789, 1790, 1788, 1789, 402, 401, 402, 401, 402, 401, 402, 401, 402, 401, 402, 1434, 1433.5, 1431, 1432, 1427, 1429, 1424, 1426, (320), gslminis 326, 350, 342, 315, 362, 350 (2,590), ctw 390 4 (76), FMG Nov18 391 9.5, 8.5, 7.5 (195), FMG Nov18
1793.5, 1792, 1789, 1790, 1787, 1790, 1796, 1794, 401, 402, 401, 402, 401.5, 400, 399, 400, 400 1421, 1416.5, 1424, 1422, 1413, 1419.5, 1412, 1407, cw 60, 58.5, 59.5 (75,000), Crude Oil (Nymex) futures mini 400 3 (200), FMG Dec18 380 15, 13, 15 (360), FMG Dec18
1797, 1799, 1797, 1794.5, 1795, 1798, 1796.5, 1793, (9,761,067), Scott Pac Grp 437, 437, 436, 436.5, 436, 1416.5, 1413, 1416.5, 1413, 1414.5, 1423, 1417 l 136 (21,500), mini l 97.5 (6,000), mini s 207 (500), CSL 390 11.5 (200), FMG Dec18 390 12.5, 11 (400), FMG
1800, 1798.5, 1795, 1801, 1800, 1799, 1800, 1798, 437, 436, 436.5, 436.5, 436.5, 436, 437, 436.5, 436, (2,731,875). mini l 2394, 2390, 2340 (606), Currency Warrant AUD/GBP Dec18 410 9, 7.5 (160), FMG Dec18 420 6, 4.5, 4 (250),
1799, 1803, 1802, 1799, 1801, 1800, 1798, 1802, 1796, 437, 436, 436.5, 436, 436.5, 437, 436, 437, 436, 436.5, mini s 590, 580 (5,000), Currency Warrant AUS/USD mini s FMG Jan19 380 25 (10), FMG Jan19 410 13 (150), FMG
1801 (98,642), NEXTDC 572, 572, 568, 567, 571, 567,
569, 566.5, 569, 571, 569, 569.5, 572.5, 571, 577.5,
436, 436.5, 436, 436.5, 436, 436.5, 436, 436.5, 436, U Unibail Rodamco Wfld cdi 1239, 1239, 1233, 1236, 441, 444 (22,000), CYBG mini l 138, 139, 140, 142, 141 Jan19 430 6.5 (100), FMG Jan19 440 5, 4.5 (740), FMG
437, 437 (333,009), SEALINK Travel Grp 426, 426, 425, 1234, 1235, 1237, 1236, 1239, 1240, 1236, 1239, 1235, (26,000), DEXUS mini l 234, 245 (6,000), DJIA MINI E-CBOT Jan19 450 4.5 (448), FMG Feb19 421 12.5 (110), FMG
573, 578, 578.5, 575, 576, 578, 577.5, 573.5, 573, 575, 427, 427, 427, 427, 427, 427, 426, 427, 426, 427, 426, 1238, 1237, 1241, 1238, 1241, 1240, 1237, 1238, 1234, mini l 1330 (900), Domino’s Pizza mini l 1220, 1211 (900), Mar19 370 44 (60), GMG Mar19 1050 53 (40), IFL Dec18
574, 576, 574, 576, 575, 576, 574, 576, 572.5, 576, 427, 426, 427, 426.5, 425, 426, 426.5, 426, 426.5, 426, 1237, 1235, 1238, 1234, 1239, 1237, 1240, 1237, 1240, Downer EDI mini l 144, 145, 143, 142, 143 (100,000), 675 18.5 (4), ILU Dec18 775 32 (122), ILU Dec18 800 19
574.5, 576, 573, 575, 576, 575 (1,013,517), NIB Hldgs 426.5, 425, 427, 427 (11,274), Seek 1816, 1813, 1821, 1237, 1240, 1235, 1236, 1232, 1234, 1232, 1234, 1232, Evolution Min mini l 67.5, 67, 65 (56,000), Fortescue (41), ILU Jan19 800 36 (22), ILU Jan19 825 27 (250), ILU
504, 504, 501, 500, 500.5, 500, 499, 500.5, 501, 503.5, 1808, 1813, 1804, 1801, 1805, 1810, 1802.5, 1804, 1234, 1227, 1229, 1233, 1233 (1,136,490). Metals Grp ctwmy19rw 85.5, 82 (7,000), imini 127.5, 122.5 Jan19 850 17.5 (76), JHX Nov18 1500 44.5 (100), LLC
503, 502, 501.5, 503, 503.5, 501.5, 500.5, 504, 503, 1797, 1801, 1813, 1812, 1820, 1812.5, 1820, 1818, (205,000), mini l 96, 93 (17,000), mini l 126.5, 120 Nov18 1325 10, 9.5 (20), LLC Dec18 1350 31 (1,090),
501, 503, 500, 502, 501, 502, 501, 501.5, 501, 501.5,
501, 501.5, 502, 501, 501.5, 499, 499.5, 498, 499,
1830, 1825, 1816, 1823, 1816, 1826, 1818, 1820, 1826,
1825, 1819, 1817, 1820, 1817, 1829, 1826, 1832,
V Vicinity Centres stp 271, 271, 273, 272.5, 270, 272, (20,850), Goodman Grp mini l 203 (2,500), GPT Grp mini l
149 (3,000), Harvey Norman imini 68.5, 67.5, 69.5, 70.5
MQG Nov18 8801 2590 (68), MQG Nov18 11400 150, 164
271, 272, 270, 272, 270, 270.5, 270, 269.5, 271, 270.5, (50), MQG Nov18 11600 67, 75 (105), MQG Nov18 11800
497.5, 498, 496, 498, 496, 495, 496, 496 (816,840), Nick 1827.5, 1818, 1815.5, 1823, 1826, 1820, 1822, 1826, 271.5, 271, 272, 271, 272, 271, 272, 271, 272, 271, (32,000), Independence Grp mini l 133, 129, 126, 120 22 (70), MQG Nov18 12000 10 (60), MQG Dec18 7201
Scali 505, 505, 506, 505, 502, 504, 511, 510, 509, 508, 1824, 1820, 1829, 1822, 1826 (924,866), Select 272, 270.5, 271, 270, 271, 270.5, 271, 270, 272, 271, (2,000), mini l 180.5, 177.5, 175, 168 (2,000), mini l 75 4190 (8), MQG Dec18 11400 300, 257 (56), MQG Dec18
509, 511, 512, 514, 515, 514, 517, 516, 514, 517, 516, Harvests 547, 547, 545, 547, 554, 558, 555.5, 552, 549, 272, 270, 271, 270, 271, 270, 271 (9,566,910), Villa (5,000), mini s 283, 287, 291, 298 (2,000), Insurance Aust 11600 185 (6), MQG Dec18 12000 71 (20), MQG Jan19
513, 516, 512, 513, 515, 514, 516, 514, 516, 515, 517, 554, 552, 549, 547.5, 551, 554, 551, 554, 553, 550, World 191, 192, 190, 190.5, 192, 190.7, 190, 190.5, 191, Grp expiring 80.5 (1,952), IOOF Hldgs mini l 124.5, 126.5 7701 3740 (165), MQG Jan19 12000 160 (1), MQG Jan19
516, 520, 521, 519, 528, 515, 518 (95,404), Nine 550.5, 554, 551, 553, 552, 550, 553, 552, 552.5, 555.5, 190, 190.5, 189.5, 190, 189.5, 190, 190.5, 191, 190.5, (10,000), IRESS mini s 557 (1,000), iShares China LCap 12400 88 (28), NAB Nov18 2400 64 (10), NAB Nov18 2450
Entertainment 168, 168, 164.7, 165.5, 164.7, 165, 166.5, 555, 556, 555, 553, 554, 555, 556, 552, 556, 557, 552, 190, 189.5, 189.7, 189.5, 190, 190.5, 190.2, 191, 190.2, imini 1830 (400), Janus Henderson imini 392, 390, 391, 30, 40 (151), NAB Nov18 2500 7.5, 8.5 (329), NAB Nov18
167, 165.5, 166, 165.2, 165, 166.2, 165, 166, 166.5, 556 (60,251), Servcorp 309, 309, 308, 307, 310, 308, 189.5, 190, 188.5, 189, 188, 189, 189.5, 188.5, 189.5, 389 (14,000), mini s 660 (75), JB Hi-Fi mini l 540, 528, 529 2550 2.5 (67), NAB Nov18 2801 2 (180), NAB Dec18 2430
168.5, 167, 168, 167, 168, 167, 167.7, 167.5, 168, 308.5, 308.5, 309, 308, 308.5, 308.5, 309, 310.5, 308, 189, 189.7, 189.5, 190.5, 189.5, 192.7, 190.5 (4,000), Lendlease Grp ctwmy19rw 398 (600), imini 354 54.5 (500), NAB Dec18 2430 56.5 (160), NAB Dec18 1
167.7, 168.7, 168.2, 168.7, 169, 168.5, 169.2, 168.5, 309, 309, 308, 309, 308.5, 307, 308, 306, 307, 306, (164,350), Village Roadshow 243, 243, 241, 240, 240.5, (5,000), Lynas mini l 54 (20,000), Macq Grp mini l 1500, 2474.5, 2473 (55), NAB Dec18 2335 150 (21), NAB Dec18
169.2, 168.5, 169.5, 169, 170.5, 169.5, 170.5, 170 307, 306, 307, 306.5, 306, 307, 306, 302, 308, 303 240, 240, 240, 239, 241, 242, 241, 241, 241, 242, 241, 1474, 1447, 1445, 1406, 1440 (2,600), mini l 2596, 2603 2410 71, 86 (120), NAB Dec18 2430 67, 70.5 (137), NAB
(4,468,922), NRW Hldgs 190, 189, 191, 193, 189.5, (356,486), Service Stream 168.5, 168.5, 169, 168, 166.5, 241, 241, 242, 240.5, 241, 241.5, 241, 242, 241, 242, (1,000), mini s 1587, 1591, 1657 (580), gslminil 580, 581, Dec18 2507 23.5, 30, 26 (706), NAB Dec18 2525 20, 22,
187.5, 189.5, 187, 188.5, 186.7, 187.5, 185.2, 186, 166.7, 167.5, 167.5, 168, 167.5, 168.5, 168, 168.5, 168, 241, 242, 240, 242, 239, 240, 243, 243 (1,004,763), 582, 584, 630, 617, 619, 623, 626, 620, 582, 528, 541, 21, 20 (2,155), NAB Dec18 2526 21.5 (98), NAB Dec18
184.5, 185.7, 185, 186.5, 185, 185.7, 184.7, 183, 184.5, 168.5, 167, 167.5, 165, 166.5, 165.5, 166.2, 167.5, 166, Virtus Health 487, 487, 489, 488, 486, 487, 485, 486, 539 (4,290), gslminis 792 (100), ctw cw 92, 95, 92, 89, 2621 5 (120), NAB Jan19 2001 470 (20), NAB Jan19 2300
183.5, 184.5, 183, 183.5, 184, 183.5, 185, 184, 182.5, 167, 166.5, 167, 166.5, 167, 166, 166.5, 165.5, 166, 487, 488, 489, 490, 488, 489, 488, 489, 490, 491, 490, 89.5, 90 (27,500), Magellan Fin Grp mini l 465 (1,600), 192, 190, 191, 192, 193, 194, 193.5 (600), NAB Jan19
183.5, 179.5, 180.5, 181.5, 180.5, 181.7, 180.5, 183, 166.5, 166, 166.5, 165.7, 166.5, 166, 166.5, 168.5, 492, 487, 488, 487, 486, 486.5, 487, 489, 488, 489, Medibank Private imini 27.5 (100,000), Mineral Resources 2350 150 (5), NAB Jan19 2450 76.5, 85 (210), NAB Jan19
182 (1,846,020), Nufarm 565, 569, 558, 557, 567, 563, 168.5 (369,211), Seven Grp 1541, 1541, 1536, 1540, 488, 489, 488, 486, 486.5, 487, 485.5, 485, 486, 485.5, mini l 456, 454, 391 (4,500), mini l 515 (5,000), Nasdaq 2500 54, 50, 49, 47 (2,010), NAB Jan19 2501 47 (12), NAB
560, 562, 568, 569, 565.5, 566.5, 563, 563.5, 567, 566, 1528, 1533, 1528, 1531.5, 1538, 1534, 1539, 1535.5, 486, 485, 486, 485, 487, 485 (58,380), Viva Energy Grp 100 E-MINI mini s 1735, 1736 (5,550), National Aust Bank Jan19 2550 27, 32 (2,220), NAB Jan19 2700 5 (110), NAB
569, 567, 569, 566.5, 567, 569, 567, 566, 565, 568, 1538.5, 1539, 1537, 1536, 1539, 1535, 1537, 1534, 186.5, 186.5, 185, 187, 185.2, 186, 188.5, 187.2, 190, mini l 198.5, 205, 206, 208 (17,200), mini l 255, 255, 275, Feb19 2400 125 (25), NAB Feb19 2450 95.5 (60), NAB
566, 565, 567, 566, 568, 566, 568, 567, 562, 561, 565, 1535, 1532, 1533, 1529, 1530.5, 1538, 1539, 1531, 190.5, 188.7, 188.5, 192, 192.5, 190.5, 191.5, 195, 259, 262, 260, 269, 270, 269, 268, 266, 265, 266, 269, Feb19 2550 50 (40), NAB Feb19 2600 35, 31 (2,090), NAB
563, 567, 568, 564, 563.5, 566.5, 566 (2,019,793). 1530, 1536, 1534.5, 1547, 1542, 1544, 1535, 1534.5, 193.2, 195, 194, 193, 193.5, 194.7, 194.5, 196, 195.7, 267, 270, 269, 268, 267, 269, 265, 269, 266, 265, 258, Mar19 2550 65, 60 (40), NAB Mar19 2601 43 (48), NAB
1538, 1534, 1538, 1536, 1530, 1529, 1536, 1536 196.5, 195.5, 195.7, 196, 195.5, 197.7, 197.5, 199, 264, 264 (516,258), mini l 460, 456 (5,000), mini l 309, Apr19 2600 60 (400), NAB Jun19 2551 59 (120), NAB
O OFX Grp 177, 177, 179, 176, 177, 175, 176.5, 177.5, (802,779), Seven West Media 68, 68, 67.5, 68, 69, 67.5, 198.5, 199.5, 197.5, 198.7, 197, 197.5, 196.5, 197.5, 308, 313, 310 (7,500), mini l 370 (3,000), mini s 224, 231, Jun19 2900 11 (15), NAB Jun19 3000 7.5 (20), NAB Sep19
176.5, 173.5, 174, 170, 173.5, 175, 174, 176, 175, 178, 67, 66.7, 67.2, 67.5, 67.7, 67.5, 67.7, 67, 67.5, 68.2, 198, 196.5, 198.5, 198.5 (5,787,147), Viva Energy Reit stp 220 (6,450), gslminil 360, 352, 360 (9,000), gslminil 508 2900 19 (10), NCM Nov18 2000 135 (310), NCM Nov18
177, 176.5, 177, 176, 177.5, 177, 175, 176.5, 175.5, 67.7, 68.2, 68.5, 68, 68.2, 67.2, 68.7, 68.2, 68, 68.5, 68, 216, 216, 216, 215, 216, 215, 216, 215, 216, 215, 216, (1,000), wbc iw 1090 (2,000), Newcrest Min mini l 390, 2050 76, 85, 83 (275), NCM Nov18 2100 40 (175), NCM
174.5, 176, 177.5, 176.5, 177.5, 177, 176, 177, 178, 68.5, 67.5, 68, 68.2, 67.7, 68.2, 68, 67, 68.2, 68, 68.5, 215, 216, 215, 216, 215, 216, 215, 216, 215, 216, 215, 394, 402 (2,900), mini l 284 (2,000), mini l 808 (1,000), Nov18 2150 17.5 (50), NCM Nov18 2201 5 (20), NCM
177.5, 176.5, 176, 177.5, 176.5, 178, 179.5, 177, 178 68, 68.5, 68.2, 67, 67.5, 68, 67.5 (4,528,127), SG Fleet 215.5, 215, 216, 215, 216, 215, 216, 215, 216, 215, mini l 551, 568 (3,000), gslminil 428 (5,000), NEXTDC imini Dec18 2050 100 (40), NCM Dec18 2150 47 (283), NCM
(509,527), oOh! Media 401, 402, 388, 393, 403, 401, Grp 295, 295, 296, 296, 295, 296, 295, 295, 296, 295, 216, 215, 216, 215, 216, 215, 216, 215 (1,372,266), 222, 223 (3,000), mini l 212 (2,500), NIB Hldgs mini l 91 Jan19 2000 162.5 (8), NCM Jan19 2100 100 (20), NCM
402.5, 407, 402, 404, 403, 400, 403.5, 401, 400, 403, 296, 295, 297, 296, 296, 295, 296, 295, 297, 296, 296, Vocus Grp 324, 328, 323, 324, 328, 326, 322, 321, 326, (12,609), Northern Star mini l 309 (300), Nufarm mini l Jan19 2101 95 (340), NCM Jan19 2200 50.5 (10), NCM
400, 403.5, 402.5, 397, 398, 400.5, 401, 399, 400.5, 297, 295, 296, 295, 296, 295, 296, 295, 296, 293, 294, 325, 328.5, 329, 327, 329, 326, 327, 324.5, 325.5, 324, 169.5 (15,000), Oil Search ctw iw 346 (700), Origin Energy Jan19 2201 46 (300), NCM Jan19 2300 27 (200), NCM
399, 400.5, 399.5, 400.5, 399, 401, 400.5, 398, 399, 296, 295, 295 (44,324), Sigma Health 51.5, 51.5, 50.5, 325, 323, 322, 323, 322, 324, 322, 326, 324.5, 326, ctw iw 278 (700), OZ Min mini l 172, 179.5 (2,250), mini s Jun19 2400 59 (10), NCM Jun20 3500 28.5 (140), ORG
400, 398, 399, 398, 400, 397, 399, 395, 391, 392, 395, 50.7, 50.5, 50, 51.5, 51, 50.5, 51.5, 51.2, 51, 51.5, 50.5, 325.5, 327, 326.5, 330, 328, 329, 327.5, 327, 328, 275 (200), Pendal Grp imini 140.5 (5,000), Premier Invest Dec18 700 10 (100), ORG Jan19 650 40 (50), ORG Jan19
395 (2,320,044), Orica 1740, 1735, 1747, 1739, 1734, 51.5, 51, 51.5, 51, 51.2, 51, 50.5, 51, 50.5, 51, 50.5, 51, 327.5, 330, 328.5, 329.5, 328, 330, 330 (4,574,015). mini s 571 (170), Primary Health Care mini s 116.5 (450), 675 26 (90), ORG Jun19 501 179.5 (90), ORG Jun19 700
1736, 1728, 1741, 1732, 1740, 1729, 1726, 1731, 1728, 50.5, 51, 50, 50.5, 50, 50.5, 50, 50.5, 50, 50.5, 49.5, 50, Qantas Airways mini l 90.5, 100 (7,500), Qube Hldgs mini l 39.5 (74), ORI Dec18 1751 38.5 (20), OSH Jan19 750 18
1736, 1749, 1744, 1749, 1742.5, 1748, 1744, 1750,
1747, 1743, 1747, 1738, 1735, 1740, 1735, 1736.5,
49, 49.5, 49, 49.5 (2,590,444), SkyCity Entertain 338,
338, 337, 338, 337, 337, 338, 338, 337.5, 338, 338,
W Wagners Hld Co 318, 318, 315, 317, 314, 316, 313, 71 (5,000), Ramsay Health Care mini l 785 (1,000), REA Grp
mini l 1150, 1151 (180), Rio Tinto imini 3100 (250), mini l
(700), OZL Dec18 875 17 (40), OZL Jan19 925 16, 17
(300), OZL Mar19 1050 9 (35), QAN Nov18 575 17 (10),
1741, 1739, 1747, 1745, 1752, 1745, 1749, 1748, 1744, 316, 318, 315, 314, 314.5, 313, 314, 311, 313, 312.5,
337.5, 338.5, 338, 338.5, 339, 338, 337.5, 338, 339, 312, 313, 312, 313, 314, 313, 314, 312, 314, 313, 312, 809 (1,800), mini s 960, 963, 965, 962, 975, 978, 988, QBE Nov18 1150 3 (23), QBE Dec18 1075 62.5, 58 (300),
1745, 1748, 1746.5, 1750, 1753, 1745, 1750, 1748 338.5, 339, 338.5, 339, 338.5, 339, 338.5, 338, 337.5, 1030, 1029 (20,000), mini s 1436 (400), gslminil 600, QBE Dec18 1125 26, 22.5 (340), QBE Dec18 1150 15 (30),
(952,075), Orora 313, 313, 311.5, 312.5, 311, 313, 310, 311.5, 313, 311.5, 313, 311, 312, 314, 310, 310
336.5, 338.5, 338, 336.5, 337, 336, 336 (309,817), (286,195), Webjet 1194, 1194, 1175, 1176, 1166, 1165, 581, 545 (6,560), ctw cw 67.5, 67, 64, 62 (28,000), S&P/ QBE Jan19 1150 25 (237), RIO Nov18 7400 140 (70), RIO
310.5, 310, 313, 312, 310, 310.5, 309.5, 310, 314, Smartgrp 958, 957, 959, 949, 955, 954, 949, 950, 957, ASX 200 mini l 632 (1,000), mini s 855, 848, 860 (3,300), Nov18 7500 85, 78, 70, 66, 67 (145), RIO Nov18 7600 52,
312.5, 314, 312, 313, 312, 314.5, 313, 314.5, 314, 315, 1169, 1168, 1177, 1174, 1180, 1177, 1184, 1174, 1178,
955, 953, 959, 964, 963, 960, 962, 955.5, 959, 956, 1184, 1179, 1185, 1184, 1189.5, 1186, 1183, 1181, gslminil 186, 192, 188, 198, 195, 196, 195, 196, 189, 43.5, 36, 39, 35 (250), RIO Nov18 7800 14, 12, 9 (258),
314, 316, 314, 316, 315, 315.5, 314, 316.5, 317, 315.5, 955.5, 952, 953, 951, 952, 956.5, 956, 954.5, 954, 193, 188, 187, 186, 179, 189 (375,500), gslminil 242, RIO Nov18 7801 16 (30), RIO Nov18 7900 6 (150), RIO
317, 316, 314, 316, 314, 314 (4,111,348). 1185, 1186, 1183, 1185, 1189, 1186, 1183, 1184,
956.5, 956, 954, 953, 956, 955, 951, 952, 950, 951, 1188.5, 1186, 1188.5, 1189, 1186, 1187, 1185, 1186, 247 (4,000), gslminil 354, 355, 335 (2,900), gslminis 182, Nov18 8000 6 (15), RIO Dec18 7500 125 (20), RIO Dec18
947, 946, 953, 950, 954, 955, 951, 952 (367,613), Sonic 1189, 1188, 1185, 1186, 1183, 1184, 1183, 1188, 1187 195, 184, 170, 171, 176, 177, 200 (129,150), gslminis 7800 35 (50), RIO Dec18 7900 23 (205), RIO Dec18 8000
P Pact Grp Hldgs 331, 331, 327, 328, 325, 326, 326.5, Healthcare 2291, 2291, 2272, 2274, 2260, 2263, 2275, (323,172), Webster 172, 171.5, 171, 170, 171, 172, 170, 317, 321, 322, 328 (24,000), mini l 330, 336, 339, 354, 12, 11.5 (87), RIO Dec18 6701 770 (38), RIO Dec18 7401
329, 328.5, 333, 332, 336, 338, 340, 337.5, 339.5, 339, 2271, 2275, 2274, 2288, 2286, 2299.5, 2299, 2303, 167.5, 170, 169.5, 169, 167.5, 170.5, 171, 172, 173, 353, 335, 333, 334, 335, 337, 338, 336, 337, 338, 329, 225 (30), RIO Dec18 7501 175 (30), RIO Dec18 7600 137
340, 339, 342.5, 341, 339, 340, 338, 340, 338, 339, 2302, 2309, 2307.5, 2317, 2314.5, 2312, 2314.5, 2305, 173.5, 173, 173.5, 173, 173.5, 173.7, 174, 173.5, 173, 332, 327, 313, 315, 324 (140,160), mini l 440, 446, 444, (30), RIO Dec18 7601 148 (10), RIO Dec18 7700 115, 108
341, 339.5, 342, 340, 341.5, 340.5, 342, 340.5, 343, 2306, 2299, 2300, 2296, 2297, 2306.5, 2305.5, 2299, 174 (75,861), Wesfarmers 3190, 3193, 3151, 3167, 434, 428, 420, 432 (30,215), mini s 680, 688 (933), mini (39), RIO Dec18 7800 73, 75, 70 (230), RIO Dec18 7901
342, 341, 343, 340, 342, 340, 340 (975,506), Pendal Grp 2298, 2304, 2299, 2308, 2307, 2314, 2312, 2307, 2309, 3148, 3162, 3147, 3156, 3168, 3155, 3174, 3165, 3178, s 430, 437, 435, 430, 419, 426, 435, 451, 445, 436 53 (100), RIO Dec18 8000 42, 37 (81), RIO Dec18 8001 40
829, 829, 825, 824, 816, 813, 817, 808, 810, 815, 813, 2304, 2304.5, 2308, 2305, 2308, 2307.5, 2300, 2301, 3179, 3173, 3178, 3187, 3180, 3168.5, 3173, 3190, (56,750), S&P500 EMINI Futures mini l 181.5 (1,300), (90), RIO Dec18 8100 28, 25 (140), RIO Dec18 8101 30,
812, 813.5, 809, 808, 814, 811, 816, 817, 813, 814, 2308, 2303 (1,447,802), Spark Infrastructure forus 236, 3182, 3187.5, 3176, 3178, 3172, 3176.5, 3162, 3169, Santos imini 291, 283 (15,000), mini l 113.5, 107.5, 106, 25 (42), RIO Dec18 8200 18.5, 19 (210), RIO Dec18 8201
810, 813, 809.5, 812, 809.5, 810, 813, 814, 811, 812, 236, 238, 236, 238, 237, 236, 237, 236, 236.5, 236, 3161, 3172, 3165.5, 3173, 3167, 3174, 3171, 3163, 102.5, 99.5, 97.5 (40,000), ctw iw 405 (900), Saracen Min 20 (30), RIO Jan19 7601 240 (42), RIO Jan19 7700 206
809, 810, 813, 811, 813, 811, 809, 809.5, 812, 812.5, 237, 236, 238, 237, 238, 236, 236.5, 236, 237, 236, 3163.5, 3172, 3170.5, 3156, 3165, 3160, 3163, 3152, mini l 87 (1,000), Sims Metal Mgmt mini l 306, 307, 297, (40), RIO Jan19 8100 79.5 (30), RIO Jan19 8601 28, 27,
810, 812, 810, 812, 810, 812, 809, 809 (987,391), 237, 236, 236.5, 236, 236.5, 236, 236.5, 236, 236.5, 3155, 3150, 3150 (2,638,650), Westpac Banking 2604, 285, 286, 291 (4,250), South32 imini 77.5 (2,000), 28 (140), RIO Jan19 8900 12 (20), RIO Feb19 7600 325
Perpetual 3500, 3500, 3484, 3485, 3463, 3471, 3465, 236, 236.5, 237, 236, 237, 236, 237, 236 (3,170,120), 2614.5, 2593.5, 2594, 2604, 2591, 2602, 2600, 2611, Suncorp Grp mini l 216 (1,000), Sydney Airport ctwmar19b (30), RIO Mar19 6700 895 (10), RIO Mar19 7200 549 (16),
3468, 3453, 3456, 3477, 3474, 3488, 3485, 3465.5, Spark New Zealand 381, 381, 383, 382, 378, 380, 380.5, 2609, 2595.5, 2606, 2595.5, 2595, 2603.5, 2595, 2601, 736 (400), Telstra Corp imini 56 (10,000), mini l 32.5, 29 RIO Mar19 8000 208, 207, 205, 208 (240), RIO Mar19
3466.5, 3490, 3485, 3497, 3495, 3482, 3497, 3478, 379, 381, 380, 382, 382.5, 382, 383, 382, 383, 381, 2599, 2605.5, 2607, 2599, 2603, 2593, 2596.5, 2588, (33,000), ctw iw 69 (1,651), The A2 Milk Company imini 8400 115 (4), RIO Mar19 8800 60 (10), RIO Jun19 6701
3482, 3466, 3475, 3489, 3488, 3525, 3510, 3496, 3505, 382, 381.5, 382, 381, 382, 380, 382, 380, 381, 380.5, 2589, 2594, 2593, 2588, 2592, 2586, 2584, 2588, 2584, 229, 225 (19,000), mini l 227, 222 (7,800), mini l 307, 306 907 (41), RIO Jun19 7000 770 (15), RIO Jun19 8500 165
3490, 3495, 3509, 3507, 3500, 3502, 3494, 3499, 3490, 381, 380.5, 382, 381, 382, 381, 382, 381, 384, 382, 2590, 2586, 2593.5, 2592, 2590, 2592, 2588, 2590, (10,000), mini l 369 (10,000), Transurban Grp ubs iw 465 (6), S32 Dec18 316 10 (1,000), S32 Dec18 326 5.5 (70),
3492, 3476, 3481, 3490, 3473, 3489, 3490, 3507, 3503 383, 382, 383, 381, 382, 384, 383 (690,758), SpeedCast 2581, 2582, 2587, 2584, 2577, 2582, 2595, 2591.2 (200), Treasury Wine mini l 246, 247 (10,000), expiring 160 S32 Dec18 386 0.6 (165), S32 Jan19 360 3 (70), SCG
(146,989), Pinnacle Invest 512, 512, 506, 509, 505, 504, Intl 329, 329, 325, 324, 326.5, 325, 322, 323, 319, 322, (7,852,216), nyr3qut 10092, 10091, 10100, 10100.3, (800), Vicinity Centres mini l 74.5 (5,000), Vngd Aust High Dec18 440 1 (55), SGM Dec18 1100 45 (2), SGM Mar19
500, 499, 500, 506, 498, 500, 502, 490, 491, 496, 498, 324, 322.5, 325, 324, 325, 323, 325, 322.5, 322, 323.5, 10118, 10117, 10118, 10100, 10114, 10101, 10100 Yield ctw iw 2906 (11), Vngd Aust Shares ctw iw 3934, 3907 1275 28.5 (100), SGP Feb19 360 15 (225), SGP Sep19
492, 494, 493, 486, 486.5, 490, 489, 491, 490, 492, 322.5, 321, 322, 320, 320.5, 324, 323, 321, 322, 321.5, (8,357), nyr3qut 9975, 9970.3, 9950, 9989, 9980, 9982, (659), Vocus Grp mini l 67 (10,000), mini l 42.5 (8,705), 381 8.5 (150), SHL Jun19 2500 40 (35), STO Nov18 481
490, 493, 492, 498.5, 496.5, 499, 497, 499, 497, 500.5, 326.5, 324, 322.5, 324, 322.5, 322, 324, 325.5, 322.5, 9981, 9990, 9981, 9989, 9990, 9982, 9981, 9978, 9980, Wesfarmers ctwmy19rw 911 (500), imini 2050 (150), 81, 73 (105), STO Nov18 501 53 (25), STO Dec18 575 12
500, 497.5, 498, 500, 498, 501, 505, 505 (445,109), 324, 322.5, 324, 321, 324, 323 (1,292,393), Starpharma 9981, 9980, 9978, 9987, 9990, 9987, 9950.1, 9986, Westpac Banking ctwmy19rw 1162 (1,770), ctwmy19rw 351 (50), STO Dec18 500 65 (100), STO Dec18 525 36 (300),
Platinum Asset 513, 519, 510, 513, 507, 506, 504, 502.5, 146.5, 146.5, 148.5, 147, 148, 146.7, 147, 146.5, 147.5, 9987, 9981, 9987, 9993.6, 9994, 9987, 9985, 9990, (2,000), mini l 730 (150), mini l 408 (5,000), mini l 668 STO Dec18 550 23 (65), STO Dec18 576 14 (40), STO
506, 508, 506, 510, 506, 510, 507, 511, 509.5, 511, 146.5, 147, 147.5, 147, 149, 148.5, 149.5, 148, 147.2, 9994 (22,846), nyr3qut 10275, 10256.3, 10274.9, (1,000), mini s 370 (300), gslminil 128.5, 116 (20,000), Dec18 600 7.5 (300), STO Dec18 625 4 (100), STO Jan19
509.5, 511, 509, 508, 511, 509, 510.5, 508, 513, 514, 148, 147.5, 149, 148, 148.5, 149, 148.5, 149.5, 148.5, 10260, 10268.8, 10269, 10268.8, 10268.9, 10269, gslminil 191, 200, 185, 181, 180, 182, 184, 181.5 501 64 (10), STO Jan19 600 14, 13.5 (250), STO Jan19
511, 512, 510, 512, 513, 511.5, 511, 514, 513, 512, 148, 149, 148, 148.5, 149, 148, 147.5, 148, 151.5, 150, 10261, 10260, 10257.1, 10261, 10269, 10257.1, (24,000), mini l 227 (1,500), Wisetech Global mini l 392, 650 5 (300), STO Mar19 550 42 (300), STO Mar19 626 17
513, 511, 512, 515, 514, 512.5, 513, 516, 516 152, 153, 151, 152.7, 151, 151 (259,826), Steadfast Grp 10257, 10261.9, 10262, 10261.9, 10272.8, 10273, 380, 400 (1,400), Woodside Pet ubs iw 209 (500), imini (848), STO Mar19 650 12.5 (650), SUN Jan19 1318 50
(660,254), Polynovo 55, 55, 54, 55, 54, 55, 54, 54.5, 54, 272, 273.5, 271, 272, 268, 270, 269, 268, 269, 268, 10261.9, 10255, 10273, 10241 (7,859), nyr3qut 10480, 624 (300), imini 1065 (2,000), mini l 412, 384, 388, 390 (48), SYD Jan19 700 4 (135), SYD Jun19 700 15.5 (230),
54.5, 54, 54.2, 54.5, 54, 54.2, 54.5, 54.2, 54, 54.5, 54, 269.5, 269, 270.5, 271, 272, 270, 272, 273, 271, 272, 10477, 10472, 10466, 10460.4, 10460.3, 10470, (4,500), mini l 581 (1,000), mini s 439 (400), ctw iw 1843 SYD Jun19 725 10 (45), TCL Jan19 1160 17 (90), TCL
54.5, 54, 54.5, 54, 54.5, 54.2, 53.5, 54.5, 54.5 271, 272, 270, 271, 270, 271, 270, 271, 270, 271, 10461.2, 10470, 10472, 10477, 10470, 10465.2, (300), Woolworths Grp mini l 400 (5,000). Feb19 1160 23 (210), TCL Mar19 1177 20.5 (4,220), TCL
(932,870), Praemium 73.5, 73.5, 72.5, 73, 73.5, 72.5, 270.5, 270, 270.5, 269, 269.5, 269, 270, 269, 270, 10480, 10474, 10480, 10490, 10465, 10490 (7,817), Jun19 1160 39.5 (100), TLS Nov18 278 13 (150), TLS
73.5, 73, 73.2, 73, 72.5, 73, 72.5, 73, 71.5, 72, 71.5, 72,
71.5, 72, 71.5, 72, 71.5, 72, 71.5, 72.2, 71.5, 72, 71.5,
268.5, 269 (1,680,042), Sthn Cross Media 104, 104,
102.5, 101.5, 102, 102.5, 102, 102.7, 102.5, 103.7,
nyr3qut 9665, 9660, 9655, 9660, 9675, 9674.9, 9665,
9660, 9665, 9660, 9665, 9670, 9674, 9675, 9679, 9675,
CALL OPTIONS Nov18 287 2.5 (270), TLS Dec18 294 3 (25), TLS Dec18
265 25 (174), TLS Dec18 274 15 (30), TLS Dec18 275 19,
72, 71.5, 72, 71.5, 72.2, 72, 71, 70.5, 72, 71, 70.5, 70, 103.5, 104, 103.5, 104.5, 104, 104, 105.5, 105, 105.5, 9679, 9675, 9679, 9680, 9689, 9699, 9700, 9679, 9675, AGL Jan19 2000 13 (280), AGL Sep19 1951 65.5 (22), AMC 18, 17.5, 16.5, 14 (60), TLS Dec18 294 3.5, 4 (1,250), TLS
70.5, 70, 70.5 (1,090,045), Premier Invest 1636, 1638, 104, 104.5, 105, 104.5, 105, 104.5, 105, 104.5, 105, 9700, 9685, 9675, 9685, 9680, 9675, 9680, 9685, 9700, Mar19 1375 32 (250), AMC Mar19 1400 23 (100), AMP Dec18 295 4 (140), TLS Dec18 304 2 (500), TLS Dec18
1626, 1636, 1618, 1626, 1636, 1633, 1617, 1613, 1635, 104.5, 105, 104.5, 105, 104, 103, 104, 103.5, 104, 9680, 9700 (11,998), Wisetech Global 1583, 1583, 1597, Nov18 250 3, 2.5, 1.5 (985), AMP Dec18 250 7 (50), AMP 305 2, 1.5 (100), TLS Dec18 313 1 (600), TLS Dec18 323
1630, 1641.5, 1638, 1647, 1646, 1657, 1648, 1657, 104.5, 104, 104.5, 104.2, 105, 104.5, 105 (2,653,949), 1594, 1630, 1614, 1628, 1620, 1633, 1623, 1644, 1641, Dec18 260 4.5 (15), AMP Jan19 250 11 (5), AMP Jun19 0.7 (200), TLS Mar19 265 28, 26, 25 (20), TLS Mar19 285
1650, 1633, 1640, 1630, 1638.5, 1638, 1632, 1636, Stockland stp 371, 371, 372, 371, 370.5, 372, 370, 372, 1626, 1632, 1658, 1647, 1688, 1661.5, 1684, 1686, 270 15 (200), ANZ Nov18 2451 195 (40), ANZ Nov18 2501 15.5, 14 (20), TLS Mar19 294 10 (100), TLS Mar19 305 6.5
1630, 1633, 1627, 1631, 1635, 1630, 1636, 1630, 1635, 370, 371, 369, 370, 368.5, 369.5, 368, 368.5, 370, 369, 1672, 1669, 1690, 1688, 1675, 1681, 1665, 1664, 150 (30), ANZ Nov18 2600 49 (100), ANZ Nov18 2650 18, (150), TLS Apr19 310 7 (100), TLS Jun19 255 35 (20), WBC
1630.5, 1636, 1629, 1631, 1635, 1630, 1640, 1641, 372, 371.5, 372, 371.5, 372, 371, 372, 371, 373, 372, 1676.5, 1681, 1673, 1665, 1668, 1682, 1680, 1659, 19, 25, 17.5, 16 (376), ANZ Nov18 2700 7 (1), ANZ Dec18 Nov18 2600 21, 23 (106), WBC Nov18 2650 6 (700), WBC
1635, 1641, 1632, 1637 (273,116), Primary Health Care 374, 371.5, 372.5, 371, 372.5, 371.5, 373, 372, 373.5, 1666, 1658, 1659, 1643, 1645, 1631, 1629.5, 1636, 2600 68 (10), ANZ Dec18 2700 16 (250), ANZ Dec18 2650 Dec18 2550 53 (10), WBC Dec18 2600 48, 53, 45 (240),
250, 250, 253, 252.5, 258, 256, 259, 259.5, 258, 260, 372, 373, 372, 373, 372, 376, 376 (11,489,734), Suncorp 1630, 1631, 1637, 1637 (662,685), Woolworths Grp 40 (15), ANZ Dec18 1 2650 (35), ANZ Dec18 2550 124, WBC Dec18 2650 27, 20 (116), WBC Dec18 2700 12.5,
257, 256, 258, 258.5, 257, 259, 256, 258, 257, 258, Grp 1345, 1346, 1343, 1344.5, 1337, 1340, 1335, 1337, 2927, 2932, 2921, 2928.5, 2953, 2943, 2924, 2924.5, 128 (166), ANZ Dec18 2600 80 (17), ANZ Dec18 2650 50, 15, 12 (600), WBC Dec18 2800 3.5, 4, 3.5 (666), WBC
256, 254.5, 255, 253, 253.5, 252, 253, 251, 251.5, 253, 1335, 1334.5, 1340.5, 1337.5, 1340, 1338.5, 1340.5, 2932, 2924, 2930, 2923.5, 2930.5, 2928, 2934.5, 55, 52, 53, 50 (90), ANZ Dec18 2651 54.5 (45), ANZ Dec18 Dec18 3051 1.5 (40), WBC Jan19 2450 170.5 (420), WBC
252, 253, 251, 253.5, 253, 252, 254, 255, 253.5, 253, 1339, 1342, 1341, 1345, 1341.5, 1345.5, 1346.5, 2931.5, 2943, 2939.5, 2927, 2935, 2929, 2934, 2930, 2700 25, 30, 29, 28, 29 (750), ANZ Jan19 2501 186 (70), Jan19 2651 41 (12), WBC Jan19 2700 25 (35), WBC Jan19
254.5, 254 (1,918,461), Pro Medicus 934, 940, 933, 935, 1341.5, 1342, 1340.5, 1343, 1341.5, 1343, 1341, 1343, 2938, 2928, 2932, 2926, 2931, 2930, 2920.5, 2921, ANZ Jan19 2650 77, 77.5 (420), ANZ Jan19 2700 46, 49, 2750 19.5 (100), WBC Jan19 2800 8 (260), WBC Mar19
926, 934, 930, 922, 925, 922, 920, 930, 924, 927, 925, 1341.5, 1341, 1344, 1342, 1345, 1344, 1341, 1341.5, 2930.5, 2927, 2928.5, 2925, 2928, 2923, 2930, 2920, 45 (120), ANZ Jan19 2750 26.5, 29, 30 (187), ANZ Jan19 2801 32 (36), WBC Mar19 3101 4.5 (41), WES Nov18 3236
931, 928, 925, 924, 930, 927, 929, 930, 926, 930, 921, 1340, 1341, 1337.5, 1339, 1335, 1331, 1337, 1336.5, 2927, 2920, 2921, 2912, 2915, 2925, 2925 (3,261,005), 2800 18.5 (53), ANZ Feb19 2700 66 (50), ANZ Mar19 2501 9.5 (20), WES Nov18 3271 4.5 (60), WES Dec18 3094 125
926, 920, 923, 920, 922, 920, 919, 927, 922.5, 919, 1342, 1340 (2,922,931), lpyr3qut 10160, 10162, 10160, WPP AuNZ 60, 60, 60, 60, 60, 60, 59, 59, 58, 58, 57, 57.5, 213 (10), ANZ Mar19 2750 66 (20), ANZ Mar19 2751 60 (40), WES Dec18 3200 59 (1), WES Dec18 3237 37 (6),
925, 923, 916, 922, 917, 931, 924 (66,665), Propertylink 10155, 10160, 10162, 10163, 10162, 10185, 10208, 58, 59, 58.5, 58, 57.5, 58, 57.5, 57, 57.5, 58.2, 58, 57.5, (10), ANZ Apr19 2900 27.5 (250), ANZ Jun19 2650 130, WES Dec18 3271 28.5 (10), WES Dec18 3343 16 (5), WES
Grp forus 118, 118, 118.5, 118.5, 118, 118.5, 119, 10190, 10180, 10165, 10162 (3,500), nyr3qut 10350, 58 (160,756). 133 (4,060), ANZ Sep19 2850 66 (232), ANZ Sep19 2951 Dec18 3379 11 (74), WES Dec18 3486 4.5 (10), WES
118.5, 118.7, 118.5, 118.7, 118.5, 118, 118.2, 118.7, 10355, 10310, 10303.2, 10303.1, 10303, 10301, 40 (32), ASX Dec18 6300 25.5 (50), AWC Jan19 220 14 Dec18 3556 2.5 (70), WES Jan19 3414 18.5 (20), WES
118.5, 118.7, 118.5, 118.7, 118, 118.5, 118.2, 118.5, 10300, 10305, 10300, 10299, 10300, 10310, 10299
118.2, 118.5, 118.2, 118.5, 118, 118.2, 118.5, 118.5, (5,988), nyr3qut 10179, 10180, 10185, 10173, 10175, X Xero 3700, 3708.5, 3660, 3661, 3692, 3681, 3641, (700), AWC Jan19 240 5 (50), AWC Jan19 271 1.5 (5,000),
BHP Nov18 3050 49, 52, 49.5, 47, 44, 43 (625), BHP
Mar19 3486 22.5 (6), WES Jun19 3344 91.5 (46), WES
Dec19 3414 101, 96 (28), WOR Dec18 1444 13 (40), WOR
118.2, 118.5, 118.2, 118.5, 118.2, 118.5, 118.2, 118.5, 10170, 10175, 10185, 10170, 10125 (3,470), Super 3646, 3610, 3650.5, 3625, 3626, 3649, 3647.5, 3694.5,
3690, 3750, 3704, 3734, 3725.5, 3762, 3737.5, 3759, Nov18 3100 26.5, 22, 21 (1,630), BHP Nov18 3101 28 Jun19 1776 17.5 (110), WOR Sep19 1431 97 (50), WOW
118, 118 (1,571,101). Retail Grp 724, 721, 725, 722, 728, 725, 734, 732, 737, (130), BHP Nov18 3150 12.5, 11 (360), BHP Nov18 3200 Nov18 2890 42 (25), WOW Jan19 2939 80 (10), WOW
734, 737.5, 741, 740.5, 750, 745, 748, 746, 750, 748, 3733, 3750, 3742, 3722, 3726, 3742, 3749, 3724, 3723,
5, 5.5, 6 (1,150), BHP Nov18 3201 6 (400), BHP Nov18 Feb19 2989 64 (15), WOW Mar19 3089 38 (30), WPL Nov18
Q Qantas Airways 576, 578, 573, 573.5, 579, 576.5, 583, 753.5, 749, 746, 745, 748, 748.5, 741.5, 742, 748, 3734, 3727, 3746, 3723, 3724, 3710, 3696, 3711, 3712,
3695, 3703.5, 3695, 3703, 3695, 3699, 3720, 3714 3250 5, 2, 1.5 (1,917), BHP Dec18 3100 48.5 (30), BHP 1 3165 (68), WPL Nov18 3150 38, 29 (200), WPL Nov18
581, 589.5, 593, 589, 591.5, 588.5, 590, 589, 595, 593, 745.5, 747, 746, 749, 747, 750, 749, 753, 752.5, 750, Dec18 3200 18, 17.5 (90), BHP Dec18 3050 85 (416), BHP 3200 20.5, 20 (41), WPL Dec18 2688 465 (10), WPL Dec18
596, 595.5, 593, 594, 592, 593, 589, 590, 592.5, 591, 755, 750, 748, 752, 751, 753.5, 754.5, 750, 754, 752 (362,949).
Dec18 3200 27 (10), BHP Dec18 1 3048 (61), BHP Dec18 3086 136 (10), WPL Dec18 3185 76 (70), WPL Dec18 3335
592.5, 592, 589, 588, 590, 588, 590.5, 590, 592, 589, (1,671,673), Superloop 169, 169, 169, 169.5, 169, 168, 2451 623 (9), BHP Dec18 2501 596.5, 567 (30), BHP 20 (180), WPL Dec18 3534 6 (76), WPL Jan19 2950 257
590.5, 589, 591, 587.5, 589, 587, 589, 587, 588, 590,
589 (6,202,075), QBE Insurance Grp 1133, 1135, 1126,
169, 170, 170, 171, 170.5, 174, 173, 173, 171.5, 171,
173, 171, 174.5, 172, 171.5, 173, 171.5, 174, 172, 174,
INTEREST RATES Dec18 2901 188 (40), BHP Dec18 3001 134 (172), BHP
Dec18 3050 87.5, 93 (1,025), BHP Dec18 3100 75, 80,
(50), WPL Mar19 3186 127, 129.5 (320), WPL Jun19 3483
85 (40), WPL Jun19 3534 70 (16), WPL Sep19 3534 92
1129, 1124, 1127, 1122, 1125, 1122, 1128, 1123, 172.5, 174.5, 173.5, 174.5, 173.5, 174.5, 172.5, 174.5, AGL Energy hym3qut 10203, 10205, 10200, 10205, 77, 76, 75, 68.5 (816), BHP Dec18 3150 55 (250), BHP (72), WPL Sep19 3634 72.5 (20), WPL Dec19 3185 230
1126.5, 1125, 1128, 1127, 1125, 1128, 1123, 1126, 172.5, 171.2, 169, 173, 173 (287,547), Sydney Airport stp 10201, 10200, 10205, 10206, 10205, 10200.1, 10200 Dec18 3151 49 (26), BHP Dec18 3200 38.5, 37, 38, 35, (50), WPL Dec19 3583 101.5 (115), XJO Nov18 565000
1123, 1124, 1119, 1117, 1120, 1117, 1117.5, 1121, 668, 670, 667.5, 669, 666, 667, 664.5, 667, 665, 667, (3,978), AMP fym3qut 10073, 10072 (400), Aust Unity 36.5 (770), BHP Dec18 3201 35 (87), BHP Dec18 3250 27, 57, 60, 66 (134), XJO Nov18 567500 37, 35, 33, 28 (272),
1119, 1120.5, 1119, 1119.5, 1124, 1122.5, 1126, 1122, 665, 667, 666, 667, 666, 669.5, 668, 670, 668.5, 665, sfym3wu 10360, 10346, 10345 (610), Crown Resorts 26.5, 25.5, 25, 24, 24.5 (2,817), BHP Dec18 3300 17, 15, XJO Nov18 570000 33, 24, 21, 17, 23 (187), XJO Nov18
1124, 1122, 1124, 1122, 1124, 1119, 1122, 1124, 1122, 667, 665.5, 666.5, 665, 666, 665, 667, 665, 665.5, hym3qut 10240, 10227, 10240, 10227, 10228, 10227, 16.5, 17.5, 16 (637), BHP Dec18 3301 17 (10), BHP Dec18 572500 18, 15, 16, 17, 15, 13, 12, 10, 12, 14, 15 (180),
1124 (3,409,840), Qube Hldgs 265, 265.5, 264.5, 263, 666.5, 665.5, 667, 665.5, 666, 665, 666, 665, 666, 665, 10240, 10230, 10250, 10230, 10250, 10255, 10250, 3350 11.5, 12 (50), BHP Dec18 3400 8, 7.5, 8 (483), BHP XJO Nov18 575000 9, 10, 8, 6, 7 (608), XJO Nov18 577500
264, 261, 261.5, 261, 262.5, 263, 261.5, 262, 262.5, 666, 664, 667, 667 (3,854,764). 10253, 10250, 10275, 10256, 10285, 10280 (10,265), Dec18 3450 7 (130), BHP Dec18 3500 3.5 (40), BHP 4 (305), XJO Nov18 580000 3, 2, 3 (53), XJO Nov18
262, 265, 264, 266.5, 266, 265, 265.5, 266, 265, 267, CVC coym3wu 10150 (88), IAG Finance (NZ) coyr3qu 10270, Dec18 3550 3.5 (20), BHP Dec18 3600 2 (45), BHP Jan19 585000 1 (85), XJO Dec18 565000 85, 64 (19), XJO Dec18
266, 267, 266, 267, 266.5, 266, 266.5, 265, 265.5, 263, T Tabcorp Hldgs 440, 441, 439, 439.5, 437, 437.5, 440, 10275, 10267, 10279, 10266, 10280 (625), IMF Bentham 3050 140 (152), BHP Jan19 3100 119 (370), BHP Jan19 570000 48, 46, 43 (75), XJO Dec18 572500 39, 40, 37,
264, 262, 263.5, 263, 264, 264 (3,188,318). 439, 441, 440, 443, 444, 442, 446, 443, 445.5, 446, fym3we 10185, 10225 (33), Macq Bank hyr3qu 8750, 3101 106 (300), BHP Jan19 3150 91, 89.5 (530), BHP 39, 37, 30, 29 (125), XJO Dec18 577500 23, 24, 19 (48),
443, 444, 442, 443, 442, 443, 442, 443.5, 443, 442, 8765, 8770, 8775, 8770, 8750, 8740, 8710, 8749, 8710 Jan19 3200 72, 73 (286), BHP Jan19 3250 54, 57 (104), XJO Dec18 580000 13, 14 (227), XJO Dec18 582500 10
R Ramsay Health Care 5491, 5491, 5541, 5514, 5493, 443, 442.5, 444, 442.5, 443, 442, 443, 442, 443, 440, (2,103), National Aust Bank hyr3qu 8490, 8500, 8480, BHP Jan19 3300 43.5, 42 (272), BHP Jan19 3301 43 (75), (354), XJO Dec18 587500 4 (31), XJO Dec18 590000 3
5503, 5488, 5496, 5483, 5482, 5505, 5493, 5515, 5505, 442, 440, 444, 444 (4,249,388), Tassal Grp 410, 410, 8455, 8450, 8498, 8451, 8450, 8451, 8450, 8475 BHP Jan19 3350 33, 31 (140), BHP Jan19 3351 33 (30), (120), XJO Dec18 570000 67, 72, 68 (47), XJO Dec18
5526, 5534, 5509, 5506, 5536, 5527, 5563, 5548, 5521, 412, 411, 414.5, 413, 412.5, 413.5, 411, 412, 415, 413, (10,031), Nufarm Finance (Nz) coyr6qu 8550, 8590, 8550, BHP Jan19 3400 24, 25 (680), BHP Jan19 3450 17.5 (40), 567500 92, 98, 88 (104), XJO Dec18 570000 83, 81, 78,
5535, 5516, 5527, 5503, 5515, 5503.5, 5510, 5495, 417, 416, 417, 416.5, 418, 416, 417.5, 417, 419, 415, 8500, 8481 (2,034), Peet sbvm6wu 10585, 10580 (800), BHP Feb19 3100 148, 147.5 (70), BHP Feb19 3200 98 (6), 79, 78, 77, 76, 75, 76, 79, 78, 77, 78 (276), XJO Dec18
5499, 5486, 5480, 5495, 5483, 5499, 5492, 5473, 5482, 416, 414, 415, 414, 415.5, 415, 415.5, 415, 416.5, 415, Qube Hldgs hym3qu 10715, 10700 (211), Suncorp-Metway BHP Feb19 3300 68 (22), BHP Feb19 3350 54 (10), BHP 572500 72, 61 (26), XJO Dec18 575000 54 (52), XJO
5464.5, 5475, 5446.5, 5450, 5462, 5449, 5462, 5457, 416, 414.5, 415.5, 415, 415.5, 415, 416, 415, 416.5, nyr3qu 7850 (276), Tatts Grp fym3wu 10174.9, 10120.1, Feb19 3500 28.5, 30 (300), BHP Mar19 3100 164 (1,030), Dec18 577500 48, 49, 45, 43 (92), XJO Dec18 580000 39,
5482, 5482 (312,254), kpyr6qt 10400, 10321, 10400, 415.5, 414, 415, 416, 415 (320,018), Technology One 10122, 10131, 10130 (365), US Masters Res Prop bvm3ut BHP Mar19 3101 127 (22), BHP Mar19 3301 69 (54), BHP 37, 36, 35, 34, 33, 32, 35 (68), XJO Dec18 582500 29 (5),
10440, 10416, 10400, 10440 (6,916), REA Grp 7526, 546, 546, 557, 566, 568, 560, 563, 558.5, 562, 566, 10000 (530), bvm3wut 10100, 10125, 10100 (818), Villa Mar19 3400 58.5 (70), BHP Mar19 3501 32 (10), BHP XJO Dec18 585000 23, 22 (52), XJO Dec18 587500 20, 19,
7526, 7557, 7554, 7500, 7508, 7541, 7524, 7494, 7517, 564.5, 557.5, 560, 557, 557.5, 560, 556.5, 561, 559.5, World sfym3wu 10400 (7). Mar19 3651 17 (106), BHP Mar19 3750 14 (20), BHP 18 (70), XJO Dec18 590000 16, 14, 13, 14 (51), XJO Dec18
14
Tables
COURSE OF SALES cont’d

595000 10, 9 (296), XJO Dec18 597500 7, 6 (96), XJO BHP Feb19 3300 310 (20), BHP Feb19 3501 460 (35), BHP JHX Nov18 1500 8.5 (600), JHX Dec18 1475 30 (800), JHX RIO Jan19 7101 170 (10), RIO Jan19 7300 220 (7), RIO Nov18 565000 28, 27, 25, 23, 27, 25, 26 (276), XJO Nov18
Dec18 600000 6, 4, 5 (78), XJO Dec18 602500 4 (25), XJO Mar19 3000 194.5 (12), BHP Mar19 3200 315 (25), BHP Dec18 1500 40 (40), LLC Nov18 1225 4.5 (50), LLC Dec18 Jan19 7301 250 (47), RIO Jan19 7500 327.5, 331 (52), 567500 33, 35, 36, 35, 41, 44 (213), XJO Nov18 570000
Dec18 635000 1 (6), XJO Jan19 565000 126 (40), XJO Mar19 3201 310 (385), BHP Apr19 3100 259.5 (4), BHP 1200 29 (40), LLC Dec18 1250 44, 36.5 (688), LLC Dec18 RIO Jan19 7601 360 (20), RIO Feb19 5100 13.5 (50), RIO 48, 47, 48, 50 (165), XJO Nov18 575000 79, 73 (98), XJO
Jan19 570000 110 (5), XJO Jan19 572500 88 (20), XJO Jun19 2801 156 (50), BHP Jun19 3051 263 (5), BHP Sep19 1700 415 (60), LLC Jan19 1151 30.5 (50), LLC Mar19 Feb19 6500 94 (15), RIO Feb19 6600 113.5 (50), RIO Nov18 577500 109 (31), XJO Nov18 580000 144 (45), XJO
Jan19 575000 80 (25), XJO Jan19 580000 57 (20), XJO 2551 136 (10), BHP Sep19 3100 367 (100), BHP Jun21 1200 69.5 (25), LLC Mar19 1501 245.5 (80), LLC Mar20 Feb19 6700 128 (50), RIO Feb19 7000 201 (10), RIO Feb19 Dec18 540000 9, 10 (244), XJO Dec18 542500 10 (80),
Jan19 587500 36 (20), XJO Jan19 590000 33, 31 (78), XJO 3100 594 (6), BLD Dec18 430 1 (100), BLD Dec18 480 5 1250 169 (10), MPL Jun19 220 8.5 (500), MQG Nov18 7001 200 (30), RIO Mar19 7201 400 (5), RIO Mar19 7300 XJO Dec18 545000 12 (70), XJO Dec18 547500 17 (67),
Jan19 597500 20 (63), XJO Jan19 600000 15 (2), XJO (250), BLD Dec18 550 40.5 (150), BLD Dec18 600 85 9900 4, 3 (338), MQG Nov18 10400 8 (8), MQG Nov18 450 (66), RIO Mar19 8501 1332 (4), RIO Jun19 4800 49 XJO Dec18 555000 21, 24, 27, 25 (253), XJO Dec18
Jan19 602500 13 (2), XJO Feb19 595000 43, 42, 41 (100), (150), BLD Mar19 525 43 (200), BLD Mar19 550 61 (150), 11200 76 (150), MQG Nov18 11400 135 (43), MQG Nov18 (10), RIO Jun19 5701 107, 106, 107 (150), RIO Jun19 560000 35, 31, 36, 38, 35 (575), XJO Dec18 562500 43
XJO Feb19 602500 29 (25), XJO Feb19 605000 25 (150), BLD Mar19 575 80 (150), BOQ Mar19 975 41, 38.5 (230), 11600 260, 263, 261, 255, 250, 245, 240, 315, 330, 9400 2170, 2100 (12), RRL Dec18 390 3 (25), S32 Nov18 (20), XJO Dec18 567500 63, 58 (54), XJO Dec18 570000
XJO Feb19 607500 20 (2), XJO Mar19 580000 94, 92 (50), BSL Dec18 1075 14 (65), BSL Dec18 1200 48 (150), BSL 335, 355, 338, 300, 291 (1,210), MQG Dec18 10200 42 320 12 (40), S32 Nov18 340 30 (100), S32 Dec18 257 0.8 73 (21), XJO Dec18 575000 103 (50), XJO Dec18 545000
XJO Mar19 585000 78, 79 (29), XJO Mar19 597500 43 Dec18 1275 88 (10), BSL Jun19 950 37 (60), BSL Jun21 (70), MQG Dec18 11000 157.5 (27), MQG Dec18 11400 (93), S32 Dec18 267 1.5 (264), S32 Dec18 268 1.5 (201), 20 (14), XJO Dec18 567500 77 (10), XJO Dec18 510000 7,
(14), XJO Mar19 600000 39 (15), XJO Mar19 602500 35, 1200 209 (15), BXB Jan19 1050 39.5 (50), CBA Nov18 278.5, 270 (39), MQG Dec18 11600 385 (70), MQG Dec18 S32 Dec18 296 5 (80), S32 Dec18 316 14 (20), S32 Dec18 8 (55), XJO Dec18 515000 8 (1,040), XJO Dec18 517500
34 (53), XJO Mar19 605000 30, 31, 30 (125), XJO Mar19 6700 3 (500), CBA Nov18 6900 8 (150), CBA Nov18 7000 11800 520 (210), MQG Jan19 10601 134.5, 134, 131, 317 15 (20), S32 Dec18 337 29 (985), S32 Dec18 346 38
607500 27, 26, 29 (100), XJO Mar19 610000 24, 23, 24 9 (75), XJO Dec18 520000 10 (10), XJO Dec18 537500 19
20, 25 (385), CBA Nov18 7001 20 (150), CBA Nov18 7100 141 (340), MQG Jan19 11600 511 (1), MQG Feb19 12000 (200), S32 Mar19 326 35 (400), SEK Nov18 1850 38 (20), (58), XJO Dec18 540000 20, 21, 24 (414), XJO Dec18
(75), XJO Mar19 612500 20 (10), XJO Mar19 622500 13 50, 40, 30, 29, 47 (625), CBA Nov18 7101 42, 36 (50), CBA 860 (10), MQG Jun19 11600 1010 (35), NAB Nov18 2350 SEK Dec18 1800 37.5 (20), SGM Jan19 1200 96 (20), SHL
(14), XJO Jun19 600000 75, 80 (6), XJO Jun19 620000 36 547500 29, 30 (35), XJO Dec18 550000 36, 39, 40 (515),
Nov18 7200 83 (20), CBA Nov18 7201 70 (197), CBA 2 (200), NAB Nov18 2450 15, 14 (183), NAB Nov18 2550 Dec18 2350 65 (2), SHL Jan19 2201 20, 19.5, 20, 21
(10), XJO Jun19 660000 6 (748), XJO Sep19 610000 72 Nov18 7801 650 (8), CBA Dec18 6800 15 (30), CBA Dec18 78 (2), NAB Nov18 2551 78 (40), NAB Nov18 2600 135 (1,000), STO Nov18 525 3 (50), STO Nov18 550 9.5 XJO Dec18 552500 40 (105), XJO Dec18 555000 44, 46,
(65). 7000 39 (40), CBA Dec18 7200 102 (30), CBA Dec18 7300 (25), NAB Nov18 2601 128.5 (72), NAB Nov18 2801 330, (1,183), STO Nov18 600 43.5 (140), STO Nov18 700 145, 50 (101), XJO Dec18 557500 50, 57 (257), XJO Dec18
156 (100), CBA Dec18 7000 74 (10), CBA Dec18 7100 99 343 (170), NAB Nov18 2851 387 (555), NAB Nov18 3101 151, 156 (80), STO Dec18 550 15.5 (100), STO Dec18 600 560000 56, 55, 51, 50, 57, 61 (428), XJO Dec18 562500
PUT OPTIONS (10), CBA Dec18 6300 8 (500), CBA Dec18 6600 19, 21
(403), CBA Dec18 6700 29, 24, 28 (461), CBA Dec18 6800
638 (40), NAB Dec18 2121 3 (100), NAB Dec18 2335 11.5,
10 (28), NAB Dec18 2410 23, 21 (20), NAB Dec18 2507
49 (40), STO Jan19 525 18 (80), STO Jan19 550 28, 31.5,
31 (321), STO Jan19 551 29, 30 (303), STO Jan19 575 42,
69 (173), XJO Dec18 565000 78, 76, 77 (132), XJO Dec18
567500 88, 87 (354), XJO Dec18 570000 98, 99, 97, 98,
AGL Nov18 1850 22 (40), AGL Dec18 1750 16.5 (181), AGL 33.5, 33, 39 (205), CBA Dec18 6801 38 (10), CBA Dec18 64, 68 (100), NAB Dec18 2508 58 (60), NAB Dec18 2526 41.5 (166), STO Mar19 525 32 (200), STO Jun19 500 28 100, 101, 98, 97, 96, 92, 93, 85 (244), XJO Dec18 585000
Jan19 1750 27, 28, 27 (292), AGL Jan19 1800 43 (10), AGL 6900 53, 62, 58 (215), CBA Dec18 7000 77, 79, 77, 89 77.5 (78), NAB Dec18 2603 140 (25), NAB Dec18 2604 (30), STO Jun19 526 36, 38 (560), STO Jun21 550 90.5 202 (24), XJO Dec18 590000 240 (222), XJO Jan19
Mar19 2251 452.5 (1), AMC Sep19 1375 103.5 (100), AMP (174), CBA Dec18 7100 101, 112.5, 130 (80), CBA Dec18 139.5 (50), NAB Dec18 2749 285 (100), NAB Dec18 2796 (25), SUN Nov18 1368 29.5 (36), SUN Jan19 1318 27 (20), 410000 2 (180), XJO Jan19 450000 5 (81), XJO Jan19
Nov18 250 10.5 (150), AMP Dec18 240 10 (150), AMP 7101 95 (115), CBA Dec18 7200 156.5 (100), CBA Dec18 324 (39), NAB Dec18 2813 339 (25), NAB Dec18 3279 820 SUN Jan19 1368 50 (36), SUN Dec19 1293 96 (15), TLS 470000 7 (300), XJO Jan19 490000 10 (15), XJO Jan19
Dec18 400 159 (4), AMP Jan19 240 14 (150), AMP Jan19 7301 211 (58), CBA Dec18 7401 309 (104), CBA Jan19 (5), NAB Jan19 2350 26.5 (120), NAB Jan19 2450 55 (10), Nov18 277 0.7 (1,000), TLS Nov18 287 2.5 (600), TLS 532500 33, 34 (233), XJO Jan19 537500 41 (5), XJO Jan19
250 17.5 (30), AMP Jan19 270 34 (200), AMP Feb19 250 6700 56 (1), CBA Jan19 6800 75 (500), CBA Jan19 6900 NAB Jan19 2501 77.5 (100), NAB Jan19 3001 520 (5), NAB Nov18 288 5 (1,700), TLS Nov18 297 8, 10 (300), TLS 547500 61 (20), XJO Jan19 550000 60, 61, 60, 61, 68
22 (125), AMP Mar19 301 70 (50), ANN Feb19 2400 200 90, 86 (42), CBA Jan19 7000 120 (650), CBA Jan19 7200 Feb19 2050 7.5 (75), NAB Feb19 2400 48.5 (49), NAB Nov18 298 13.5 (200), TLS Nov18 307 22 (50), TLS Nov18 (303), XJO Jan19 552500 70 (63), XJO Jan19 557500 88,
(5), ANN Mar19 2200 99 (50), ANZ Nov18 2651 22 (10), 205, 230 (1,000), CBA Jan19 7301 252 (100), CBA Jan19 Mar19 2250 32.5 (5), NAB Mar19 2450 80 (100), NAB 466 181 (160), TLS Dec18 284 5, 6, 7, 6 (3,700), TLS 87 (20), XJO Jan19 560000 93 (502), XJO Jan19 565000
ANZ Nov18 2700 62 (10), ANZ Nov18 2851 200 (194), ANZ 7801 630 (8), CBA Feb19 7501 585 (100), CBA Mar19 Mar19 2601 154 (50), NAB Mar19 2751 276 (70), NAB Dec18 285 5, 6.5 (4,100), TLS Dec18 294 11 (100), TLS 105, 115 (47), XJO Jan19 567500 118 (11), XJO Jan19
Dec18 2350 6 (100), ANZ Dec18 2550 16.5 (80), ANZ 7901 951 (2), CBA Apr19 6600 150 (10), CBA Jun19 6400 Apr19 2700 234 (50), NAB Jun19 2250 76, 74, 72 (75), Dec18 295 13 (200), TLS Dec18 304 18 (600), TLS Jan19 580000 194, 184 (61), XJO Jan19 585000 210 (3), XJO
Dec18 2600 28, 27 (10), ANZ Dec18 2650 43 (928), ANZ 157.5 (50), CCL Mar19 1000 52 (150), CIM Dec18 4350 NAB Jun19 2400 124 (250), NAB Jun19 2801 398 (25), 277 6 (100), TLS Jan19 316 32 (300), TLS Jan19 446 157 Feb19 500000 27 (15), XJO Feb19 555000 115 (210), XJO
Dec18 2751 115, 107, 105 (115), ANZ Dec18 3201 554 195 (10), CIM Dec18 4650 420 (10), COL Jan19 1225 10 NAB Jun19 3101 688 (10), NAB Dec19 2400 205 (17), NCM (200), TLS Mar19 313 34 (50), TLS Jun19 254 8 (300), TWE Feb19 567500 151 (221), XJO Mar19 520000 66 (3), XJO
(7), ANZ Dec18 3301 650, 644 (10), ANZ Mar19 2701 121, (7), CPU Nov18 1900 140 (50), CPU Nov18 1950 163 (20), Nov18 2351 240 (20), NCM Dec18 2000 10 (50), NCM Nov18 1700 275 (25), TWE Dec18 1500 91 (5), TWE Jan19 Mar19 540000 105 (3), XJO Mar19 567500 196 (4), XJO
117 (10), ANZ Mar19 2801 180 (50), ANZ Apr19 2601 85 CPU Dec18 1850 95 (50), CPU Jan19 1850 97 (10), CPU Dec18 2000 14 (2), NCM Dec18 2001 14 (20), NCM Dec18 1650 228 (25), TWE Jun19 1100 36.5 (60), WBC Nov18 Mar19 600000 406, 396 (7), XJO Jun19 530000 132 (1),
(250), ANZ Jun19 2600 135 (250), ANZ Sep19 2601 157 Feb19 2000 230 (20), CSL Nov18 16600 25, 25.5, 26.5, 2051 27.5 (23), NCM Dec18 2101 40 (50), NCM Dec18 2600 30 (40), WBC Nov18 2650 52 (20), WBC Nov18 2701 XJO Jun19 540000 167 (2), XJO Jun19 580000 340 (1).
(181), ASX Nov18 6000 38 (15), ASX Dec18 5900 56 (20), 27, 17 (230), CSL Nov18 17200 39, 50, 60 (317), CSL 2501 374 (5), NCM Feb19 2250 170, 161 (400), NCM 95 (240), WBC Nov18 2900 315, 308 (6), WBC Dec18 2550
ASX Dec18 6201 215 (20), ASX Jan19 6000 105, 138 (20), Nov18 17400 62 (13), CSL Nov18 17601 90 (10), CSL Jun19 1701 29 (20), ORG Nov18 675 15.5 (30), ORG Nov18 20.5 (20), WBC Dec18 2550 25.5, 23 (300), WBC Dec18
AWC Nov18 230 10.5 (1,260), AWC Nov18 240 20 (300),
AWC Dec18 230 13 (300), AWC Dec18 261 41 (1,030), AWC
Nov18 17800 150 (110), CSL Nov18 18000 180, 197, 190
(24), CSL Nov18 18801 810 (5), CSL Dec18 13601 19.5
700 35, 41 (315), ORG Dec18 600 5.5 (250), ORG Dec18
675 26, 31 (75), ORG Jan19 675 38 (90), ORG Jan19 725
2400 9 (30), WBC Dec18 2450 12 (30), WBC Dec18 2500
16, 18, 18.5 (240), WBC Jan19 2350 12 (10), WBC Jan19
ASX SPECIALS
Jan19 220 10.5 (140), AWC Jan19 271 51.5 (4,457), BHP (400), CSL Dec18 16401 118 (10), CSL Dec18 17401 281 73 (12), ORG Jan19 901 232 (17), ORG Mar19 650 38 2400 19 (40), WBC Jan19 2500 33 (5), WBC Jan19 2600 Accent Grp 130.5 (26,129), Adelaide Brighton 524.6
Nov18 2850 7 (2,510), BHP Nov18 2900 9.5 (2,100), BHP (10), CSL Dec18 17600 375, 370 (85), CSL Dec18 17800 (500), ORG Jun19 600 33 (500), ORI Jan19 1700 40.5 (80), 63.5, 74 (100), WBC Jun19 2500 123 (250), WES Nov18 (37,290), ALS 698 (42,050), Altium 2126.5 (16,223),
Nov18 2950 16.5, 17.5 (1,105), BHP Nov18 3000 25.5, 444.5 (1), CSL Dec18 18200 650.5 (1), CSL Dec18 20201 ORI Jan19 1751 55 (80), ORI Mar19 1700 53.5 (500), OSH 3022 5, 5.5 (200), WES Nov18 3200 40 (180), WES Nov18 Ansell 2267.8 (6,848), AusNet Services 161.8 (60,808),
23.5, 26.5 (1,784), BHP Nov18 3001 27 (20), BHP Nov18 2270 (1), CSL Jan19 17800 580 (7), CTX Nov18 2701 24 Nov18 725 9.5 (200), OSH Jan19 725 31 (40), OSH Jun19 3308 135.5 (75), WES Dec18 3129 55 (1), WES Dec18 Aust Pharmaceutical 151.9 (22,881), Austal 186.7
3050 40, 42 (1,500), BHP Nov18 3100 68, 65, 76, 77 (15), CTX Dec18 2550 14, 14.5, 15.5 (80), CTX Dec18 650 31.5 (800), OZL Nov18 825 5.5 (250), OZL Nov18 850 3237 100 (95), WES Jan19 2951 32.5 (100), WES Jan19
(852), BHP Nov18 3150 99.5 (40), BHP Nov18 3151 93.5 2600 23 (200), CTX Jan19 2800 131.5 (10), CTX Feb19 13 (250), OZL Dec18 850 24 (2), OZL Dec18 900 55 (20), 3094 65 (4), WES Jan19 3130 72 (12), WES Mar19 2880 (13,247), Beach Energy 146.6 (529,668), BHP 3053.4
(30), BHP Nov18 3200 148, 155 (750), BHP Nov18 3250 2951 257 (40), CWN Nov18 1250 71 (50), CWN Nov18 OZL Jan19 825 27 (100), OZL Jan19 875 48 (16), QAN 61 (10), WOR Dec18 1271 42 (20), WOR Dec18 1296 49 (188,911), C’wlth Bank of Aust 7120 (900,000), Computer-
205 (317), BHP Nov18 3300 245, 260, 254 (1,041), BHP 1300 119 (40), CYB Nov18 470 124 (33), CYB Jun19 300 Jan19 625 42.5 (100), QBE Jan19 1100 25 (150), RHC (50), WOR Jan19 1456 175.5 (12), WOR Sep19 1234 122 share 1780.2 (36,668), Costa Grp 685.9 (44,004), DEXUS
Nov18 3350 285, 296, 303 (707), BHP Nov18 3400 345 25.5 (100), CYB Jun19 500 163 (32), FLT Nov18 4800 170 Jan19 5500 197 (10), RIO Nov18 6600 4 (110), RIO Nov18 (8), WOW Dec18 2840 16.5 (70), WPL Nov18 3150 43, 41, stp 1065 (38,505), Domino’s Pizza 4598.6 (2,383), Elders
(30), BHP Nov18 3450 406 (184), BHP Nov18 3500 446 (10), FLT Nov18 5001 427 (20), FLT Dec18 4801 294 (5), 6700 5 (535), RIO Nov18 6800 7, 9.5 (300), RIO Nov18 45, 48, 55 (243), WPL Nov18 3200 74, 72 (142), WPL 720 (10,706), Estia Health 214.4 (31,759), GDI Prop Grp
(10), BHP Dec18 2950 29.5, 33 (340), BHP Dec18 3100 FLT Dec18 4850 290, 280 (50), FLT Jan19 4851 325 (5), 6900 5, 10.5 (58), RIO Nov18 7100 18.5, 19 (330), RIO Nov18 3250 109 (21), WPL Nov18 3350 229.5 (18), WPL stp 126.4 (19,321), Goodman Grp stp 1080.3 (102,832),
94, 97 (90), BHP Dec18 3000 55.5 (6), BHP Dec18 2450 FLT Feb19 5600 980 (1), FLT Mar19 4501 287, 273.5, Nov18 7200 35 (425), RIO Nov18 7300 47 (70), RIO Nov18 Nov18 3450 329 (130), WPL Dec18 3035 48 (3), WPL IPH 533.6 (21,480), JB Hi-Fi 2358.6 (3,358), Macq Grp
5.5 (130), BHP Dec18 2500 8 (1,000), BHP Dec18 2600 11 281.5, 281 (210), FMG Nov18 360 1.5 (400), FMG Nov18 7400 65, 73, 74 (353), RIO Nov18 7500 110, 122 (621), Dec18 3136 79.5, 81.5 (307), WPL Dec18 3185 117 (4), 11359 (3,673), Mayne Pharma 99.7 (74,926), Mineral
(2,000), BHP Dec18 2650 13.5 (130), BHP Dec18 2701 370 2, 2.5 (1,000), FMG Nov18 380 4, 4.5 (1,150), FMG RIO Nov18 7501 123 (56), RIO Nov18 7600 170, 205, 220 WPL Dec18 3234 142, 152, 150, 146 (126), WPL Dec18 Resources 1465 (3,373), Mirvac Grp stp 224.6 (65,941),
15.5 (19), BHP Dec18 2800 25 (40), BHP Dec18 2850 Nov18 390 6, 8, 9, 10 (810), FMG Nov18 400 14 (110), (266), RIO Nov18 7700 300 (90), RIO Nov18 7800 387 3435 312 (30), WPL Jan19 3050 80.5 (70), WPL Jan19 Nanosonics 295.4 (25,360), Natl Storage REIT stp 173.2
29.5, 31 (22), BHP Dec18 2900 43 (310), BHP Dec18 2950 FMG Nov18 420 32.5, 36 (1,945), FMG Dec18 380 6.5 (88), RIO Nov18 7900 453 (100), RIO Nov18 7901 460 3100 106.5 (55), WPL Mar19 2887 106.5 (10), WPL Mar19 (58,195), Navitas 511.1 (17,573), Nine Entertainment
52, 53, 55 (115), BHP Dec18 3000 65.5, 68, 66, 70, 73, (40), FMG Dec18 400 14 (1,000), FMG Dec18 380 11 (105), RIO Nov18 8000 547, 565 (260), RIO Nov18 8100 3085 178, 190 (340), WPL Mar19 3186 229.5, 245 (130), 168.2 (138,458), Northern Star 823.9 (65,309), Pendal Grp
72, 73 (379), BHP Dec18 3001 65 (10), BHP Dec18 3051 (200), FMG Dec18 370 9, 9.5, 11.5 (4,400), FMG Dec18 640 (80), RIO Dec18 7700 276 (20), RIO Dec18 7400 167 WPL Mar19 3235 270 (30), WPL Mar19 3932 850 (5), WPL 811.8 (19,313), Platinum Asset 511.5 (26,867), Primary
88, 92 (45), BHP Dec18 3100 108, 106, 114.5, 121 (497), 380 9, 14 (600), FMG Dec18 390 14, 18 (2,150), FMG (10), RIO Dec18 6300 16 (80), RIO Dec18 6800 38, 51 Jun19 2836 125 (10), WPL Jun19 3135 249 (10), WPL Health Care 254.5 (68,185), Santos 552.6 (60,596), SCA
BHP Dec18 3101 105 (20), BHP Dec18 3150 140 (30), BHP Dec18 400 22, 23.5, 26 (98), FMG Dec18 410 31 (45), (20), RIO Dec18 6801 45 (23), RIO Dec18 6900 62 (50), Mar20 3100 340 (20), WPL Jun21 3100 474 (5), XJO Nov18 Prop Grp stp 266.8 (73,373), Seven West Media 67.7
Dec18 3200 175, 173, 183, 184.5, 187 (464), BHP Dec18 FMG Dec18 576 181 (15), FMG Jan19 340 6, 6.5 (120), RIO Dec18 7000 69 (554), RIO Dec18 7001 75 (50), RIO 532500 1 (35), XJO Nov18 537500 2 (185), XJO Nov18 (113,143), Spark Infrastructure forus 236.3 (26,885),
3601 548 (149), BHP Jan19 2750 39.5 (200), BHP Jan19 FMG Jan19 390 24 (50), FMG Feb19 350 11.5, 13 (500), Dec18 7200 109, 115 (30), RIO Dec18 7300 150 (133), 540000 2, 1, 2 (241), XJO Nov18 542500 2 (30), XJO Super Retail Grp 746.7 (24,622), Vocus Grp 326.7
2900 68.5, 74, 75 (140), BHP Jan19 2950 81 (118), BHP FMG Mar19 370 26 (30), FMG Mar19 390 35 (500), FMG RIO Dec18 7400 175, 177, 193, 196 (310), RIO Dec18 Nov18 545000 3 (18), XJO Nov18 550000 5 (205), XJO (89,593), Westpac Banking 2594.3 (11,252).
Jan19 3050 120, 123 (90), BHP Jan19 3100 140 (90), BHP Mar19 410 48 (50), GMG Jan19 1050 17 (28), HVN Nov18 7401 205 (15), RIO Dec18 7500 232, 253, 257 (22), RIO Nov18 552500 6 (30), XJO Nov18 555000 9, 7, 8 (130),
Jan19 3150 170 (142), BHP Jan19 3201 202, 210 (405), 296 2.5 (500), IFL Nov18 750 83 (300), IFL Sep19 650 Dec18 7501 210, 250, 260 (225), RIO Dec18 7600 275 XJO Nov18 557500 12, 13, 11 (228), XJO Nov18 560000
BHP Feb19 2800 66, 71 (40), BHP Feb19 2801 67 (40), 71.5 (15), ILU Nov18 750 4.5 (160), IPL Jan19 360 9 (25), (222), RIO Dec18 7701 325 (6), RIO Dec18 8200 807 (20), 13, 16, 17, 15 (468), XJO Nov18 562500 20, 18 (13), XJO ■Note: 15 minute high/low, single trades included.
Tables 15
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Avenira................................. AEV .019 +.3 +18.75 INT Payment Tech .................... IP1 .021 -.2 -8.70 Aeris Res .............................. AIS .13 -2 -13.33
RISES - INDUSTRIALS Cassius Min ...........................
Coppermoly...........................
CMD
COY
.026
.013
+.4
+.2
+18.18
+18.18
BidEnergy .............................
Renu Energy ..........................
BID
RNE
.11
.011
-1
-.1
-8.33
-8.33
White Cliff Min.........................
Emu NL ................................
WCN
EMUCA
.013
.035
-.2
-.5
-13.33
-12.50
Emerge Gaming....................... EM1O .004 +.2 +100.0 Resource Dev Grp .................... RDG .027 +.4 +17.39 Compumedics ........................ CMP .39 -3.5 -8.24 Kopore Metals ........................ KMT .014 -.2 -12.50
Zyber Hldgs ........................... ZYBOA .005 +.2 +66.67 Hawthorn Res......................... HAW .048 +.7 +17.07 Phoslock Env Tec ..................... PET .355 -3 -7.79 Marmota............................... MEU .014 -.2 -12.50
Factor Therapeutics .................. FTT .003 +.1 +50.00 Antipa Min ............................. AZY .032 +.4 +14.29 Imugene ............................... IMUOA .012 -.1 -7.69 Moreton Res .......................... MRV .007 -.1 -12.50
Zyber Hldgs ........................... ZYB .014 +.4 +40.00 Reedy Lagoon ........................ RLC .008 +.1 +14.29 Roots Sustainable .................... ROO .18 -1.5 -7.69 Sabre Res ............................. SBR .007 -.1 -12.50
Paradigm Bio.......................... PAR 1.15 +20 +21.05 Rimfire Pacific......................... RIM .008 +.1 +14.29 Antisense Therapeut ................. ANP .038 -.3 -7.32 Walkabout Res........................ WKTOA .035 -.5 -12.50
Multistack Int’l ........................ MSI .006 +.1 +20.00 Alchemy Res .......................... ALY .017 +.2 +13.33 Carbonxt Grp ......................... CG1 .38 -3 -7.32 Invictus Energy........................ IVZ .038 -.5 -11.63
Actinogen Medical.................... ACWOB .007 +.1 +16.67 Latrobe Magnesium .................. LMG .009 +.1 +12.50 Janison Edu Grp ...................... JAN .38 -3 -7.32 Lachlan Star........................... LSA .008 -.1 -11.11
Chapmans............................. CHP .007 +.1 +16.67 Nelson Res ............................ NES .18 +2 +12.50 Energy World Corp ................... EWC .13 -1 -7.14 PNX Metals............................ PNX .008 -.1 -11.11
Transaction Solutions ................ TSN .007 +.1 +16.67 Riedel Res ............................. RIE .018 +.2 +12.50 Sunvest................................ SVS .26 -2 -7.14 Bass Metals ........................... BSM .017 -.2 -10.53
Neurotech Intl ......................... NTI .065 +.9 +16.07 Kasbah Res ........................... KAS .01 +.1 +11.11 Microequities ......................... MAM .46 -3.5 -7.07 Orinoco Gold.......................... OGX .009 -.1 -10.00
ReadCloud ............................ RCLO .07 +.9 +14.75 Adavale Res........................... ADD .011 +.1 +10.00 Beacon Lighting Grp ................. BLX 1.25 -9.5 -7.06 Euro Manganese...................... EMN .19 -2 -9.52
Auctus Alt Inv ......................... AVC .04 +.5 +14.29 Bougainville Copper.................. BOC .165 +1.5 +10.00 9 Spokes Int ........................... 9SP .027 -.2 -6.90 Peninsula Energy ..................... PEN .19 -2 -9.52
Parkway Minls ........................ PWN .008 +.1 +14.29 Estrella Res............................ ESR .022 +.2 +10.00 Anteo Diagnostics .................... ADO .014 -.1 -6.67 Orion Min .............................. ORN .02 -.2 -9.09
Scidev ................................. SDV .008 +.1 +14.29 Archer Explore ........................ AXE .078 +.7 +9.86 Envirosuite ............................ EVS .07 -.5 -6.67 Sundance Energy..................... SEA .051 -.5 -8.93
Pioneer Credit......................... PNC 3.07 +38 +14.13 Spitfire Materials...................... SPI .07 +.6 +9.38 Schrole Grp ........................... SCL .014 -.1 -6.67 EHR Res ............................... EHX .031 -.3 -8.82
Alcidion Grp ........................... ALC .049 +.6 +13.95 Impact Min ............................ IPT .012 +.1 +9.09 Engage:BDR .......................... EN1 .045 -.3 -6.25 Ardea Res ............................. ARL .63 -6 -8.70
Biotron................................. BITOA .13 +1.5 +13.04 Yancoal Aust .......................... YAL 3.32 +26 +8.50 MCS Services......................... MSG .015 -.1 -6.25 Symbol Min ........................... SL1 .021 -.2 -8.70
Papyrus Aust.......................... PPY .009 +.1 +12.50 Deep Yellow ........................... DYL .45 +3.5 +8.43 Pointerra............................... 3DP .045 -.3 -6.25 Winchester Energy ................... WEL .032 -.3 -8.57
ClearVue Tech......................... CPV .275 +3 +12.24 Hipo Res............................... HIP .013 +.1 +8.33 Real Estate Investar .................. REV .015 -.1 -6.25 Auris Min .............................. AUR .044 -.4 -8.33
Proteomics Int Lab ................... PIQ .46 +5 +12.20 Korab Res ............................. KOR .026 +.2 +8.33 DigitalX ................................ DCC .061 -.4 -6.15 Galileo Min ............................ GAL .165 -1.5 -8.33
Purifloh ................................ PO3 3.30 +34 +11.49 Pantoro ................................ PNR .195 +1.5 +8.33 P2P Transport......................... P2P .69 -4.5 -6.12 Hannans ............................... HNR .011 -.1 -8.33
Hazer Grp ............................. HZRO .01 +.1 +11.11 Affinity Energy......................... AEB .014 +.1 +7.69 Jayride Grp............................ JAY .47 -3 -6.00 Pure Alumina .......................... PUA .045 -.4 -8.16
intelliHR................................ IHR .10 +1 +11.11 Aust Vanadium ........................ AVL .029 +.2 +7.41 Cirrus Networks....................... CNW .016 -.1 -5.88 Encounter Res ........................ ENR .057 -.5 -8.06
Linius Tech ............................ LNU .06 +.6 +11.11 Magnum Min & Exp................... MGU .058 +.4 +7.41 GetSwift ............................... GSW .40 -2.5 -5.88 Otto Energy ........................... OEL .046 -.4 -8.00
Biotron................................. BITOB .155 +1.5 +10.71 Platina Res ............................ PGM .061 +.4 +7.02 PTB Grp ............................... PTB .58 -3.5 -5.69 Petsec Energy......................... PSA .115 -1 -8.00
Hazer Grp ............................. HZR .32 +3 +10.34 Atrum Coal ............................ ATU .092 +.6 +6.98 Oneview Healthcare .................. ONE .75 -4.5 -5.66 Sayona Min............................ SYA .023 -.2 -8.00
Alchemia .............................. ACL .011 +.1 +10.00 Constellation Res..................... CR1 .23 +1.5 +6.98 The Citadel Grp ....................... CGL 7.60 -45 -5.59 Independence Grp ................... IGO 3.59 -30 -7.71
Aspermont ............................ ASP .011 +.1 +10.00 Hot Chili ............................... HCH .016 +.1 +6.67 Oncosil Medical....................... OSL .17 -1 -5.56 Agrimin ................................ AMN .72 -6 -7.69
First Growth Funds ................... FGF .011 +.1 +10.00 Orminex ............................... ONX .25 +1.5 +6.38 ALS .................................... ALQ 6.89 -37 -5.10 Deep Yellow ........................... DYLO .12 -1 -7.69
Imugene ............................... IMUOB .011 +.1 +10.00 Meteoric Res .......................... MEI .017 +.1 +6.25 Japara Healthcare .................... JHC 1.12 -6 -5.08 Indiore ................................. IOR .072 -.6 -7.69
Tech Mpire............................. TMP .08 +.7 +9.59 Black Rock Min ....................... BKT .035 +.2 +6.06 Fat Prophets Gl PF ................... FPP .94 -5 -5.05 IPB Pet................................. IPB .024 -.2 -7.69
OpenDNA ............................. OPN .035 +.3 +9.38 Rumble Res ........................... RTR .053 +.3 +6.00 Blackwall .............................. BWF .85 -4.5 -5.03 Silver City Min......................... SCI .012 -.1 -7.69
Kogan Com ........................... KGN 3.08 +26 +9.22 Golden State Min ..................... GSM .18 +1 +5.88 Babylon Pump & Power .............. BPP .019 -.1 -5.00 Tyranna Res ........................... TYX .012 -.1 -7.69
Gooroo Ventures...................... GOO .06 +.5 +9.09 AVZ Min................................ AVZO .06 +.3 +5.26 Bioxyne ................................ BXN .038 -.2 -5.00 NKWE Platinum....................... NKP .074 -.6 -7.50
Hutchison ............................. HTA .12 +1 +9.09 Pacific American Coal................ PAK .04 +.2 +5.26 Invion .................................. IVX .019 -.1 -5.00 S2 Res ................................. S2R .09 -.7 -7.22
Bard1 Life Sciences .................. BD1 .025 +.2 +8.70 Tlou Energy............................ TOU .10 +.5 +5.26 NZME .................................. NZM .475 -2.5 -5.00 Stellar Res............................. SRZ .013 -.1 -7.14
Seafarms Grp ......................... SFGO .05 +.4 +8.70 AVZ Min................................ AVZ .082 +.4 +5.13 Vault Intelligence...................... VLT .019 -.1 -5.00 Frontier Diamonds.................... FDX .04 -.3 -6.98
Authorised Invest ..................... AIY .026 +.2 +8.33 Prairie Min ............................. PDZ .41 +2 +5.13 Blue Energy ........................... BUL .054 -.4 -6.90
Cellmid ................................ CDY .325 +2.5 +8.33 Cazaly Res ............................ CAZ .021 +.1 +5.00
Bio-Gene Tech ........................
Mainstream Grp ......................
BGT
MAI
.14
.65
+1
+4.5
+7.69
+7.44
Geopacific Res........................
Volt Res ................................
GPR
VRC
.021
.021
+.1
+.1
+5.00
+5.00
FALLS - MINING Bowen Coal ...........................
Equus Min .............................
Genesis Min ...........................
BCB
EQE
GMD
.014
.014
.028
-.1
-.1
-.2
-6.67
-6.67
-6.67
United Nets............................ UNL .015 +.1 +7.14 Arrow Min ............................. AMDOA .001 -.1 -50.00
Cohiba Min ............................ CHKO .001 -.1 -50.00 Globe Metals & Min................... GBE .014 -.1 -6.67
Ellex Medical Lasers.................. ELX .705 +4.5 +6.82
Imagion Biosys .......................
PM Capital Asian .....................
IBX
PAF
.048
1.12
+.3
+7
+6.67
+6.67
FALLS - INDUSTRIALS Pancontinental Oil ....................
Six Sigma Metals .....................
PCL
SI6OC
.002
.002
-.1
-.1
-33.33
-33.33
Taruga Min.............................
Venus Metals..........................
Mineral Resources....................
TAR
VMCOA
MIN
.056
.028
14.45
-.4
-.2
-103
-6.67
-6.67
-6.65
Rhythm Biosciences ................. RHY .16 +1 +6.67 eSports Mogul Asia................... ESHO .003 -.3 -50.00 Sayona Min............................ SYAOB .007 -.3 -30.00
SomnoMed............................ SOM 1.60 +10 +6.67 YPB Grp ............................... YPBOA .002 -.1 -33.33 Lithium Pwr Int ........................ LPIOA .015 -.6 -28.57 Bellevue Gold ......................... BGL .425 -3 -6.59
Summerset Grp....................... SNZ 6.50 +40 +6.56 Westoz Inv............................. WICOC .025 -1 -28.57 Alloy Res............................... AYR .003 -.1 -25.00 Aust Mines ............................ AUZ .043 -.3 -6.52
Orbital Corp ........................... OEC .50 +3 +6.38 Metro Perform Glass ................. MPP .39 -15 -27.78 Athena Res ............................ AHN .012 -.4 -25.00 Cobalt Blue............................ COB .215 -1.5 -6.52
Redflow................................ RFX .084 +.5 +6.33 Ultracharge............................ UTR .01 -.3 -23.08 Kalia.................................... KLH .003 -.1 -25.00 Intermin Res........................... IRC .145 -1 -6.45
AVA Risk Grp .......................... AVA .175 +1 +6.06 Rubicor Grp ........................... RUB .016 -.4 -20.00 Tychean Res........................... TYK .003 -.1 -25.00 Black Cat Syndicate.................. BC8 .15 -1 -6.25
De.mem ............................... DEM .18 +1 +5.88 Syntonic ............................... SYT .009 -.2 -18.18 Tyranna Res ........................... TYXOC .003 -.1 -25.00 Panoramic Res........................ PAN .375 -2.5 -6.25
Hitech Grp Aust ....................... HIT .91 +5 +5.81 Dropsuite .............................. DSE .032 -.7 -17.95 Sthn Hem Min ......................... SUH .04 -1.3 -24.53 Pioneer Res ........................... PIO .015 -.1 -6.25
Pharmaxis ............................. PXS .275 +1.5 +5.77 Aurora Labs ........................... A3D .535 -11.5 -17.69 Minrex Res ............................ MRR .023 -.7 -23.33 Resource Generation................. RES .061 -.4 -6.15
Afterpay Touch........................ APT 11.94 +65 +5.76 Azure Healthcare ..................... AZV .075 -1.5 -16.67 High Grade Metals.................... HGM .018 -.5 -21.74 Toro Energy............................ TOE .031 -.2 -6.06
Murray River Grp...................... MRG .093 +.5 +5.68 Faster Enterprises .................... FE8 .015 -.3 -16.67 Battery Min ............................ BATO .004 -.1 -20.00 Neometals............................. NMT .235 -1.5 -6.00
Energy One............................ EOL .95 +5 +5.56 CardieX ................................ CDXO .017 -.3 -15.00 GBM Res .............................. GBZ .004 -.1 -20.00 88 Energy.............................. 88E .016 -.1 -5.88
Medibio................................ MEB .038 +.2 +5.56 eSense-Lab ........................... ESE .035 -.6 -14.63 Horseshoe Metals .................... HOR .008 -.2 -20.00 African Energy Res ................... AFR .016 -.1 -5.88
National Veterinary ................... NVL 2.12 +11 +5.47 EVE Invest ............................. EVE .006 -.1 -14.29 Orinoco Gold.......................... OGXOD .004 -.1 -20.00 Canyon Res ........................... CAY .24 -1.5 -5.88
BluGlass ............................... BLG .29 +1.5 +5.45 SUDA Pharma ........................ SUD .006 -.1 -14.29 Sultan Res............................. SLZ .14 -3.5 -20.00 Empire Energy ........................ EEG .016 -.1 -5.88
Nanollose.............................. NC6 .079 +.4 +5.33 Tech Mpire............................. TMPO .02 -.3 -13.04 Zinc Of Ireland ........................ ZMI .004 -.1 -20.00 Lepidico ............................... LPD .016 -.1 -5.88
Prana Biotech ......................... PBT .041 +.2 +5.13 Tinybeans Grp ........................ TNY .28 -4 -12.50 Octanex ............................... OXX .009 -.2 -18.18 Novonix................................ NVX .405 -2.5 -5.81
TTA Hldgs ............................. TTA .021 +.1 +5.00 Elsight ................................. ELSO .155 -2 -11.43 Ardiden ................................ ADV .005 -.1 -16.67 BlueScope Steel ...................... BSL 11.87 -73 -5.79
Genetic Tech .......................... GTG .008 -.1 -11.11 Elementos ............................. ELT .005 -.1 -16.67 Polarx .................................. PXX .066 -.4 -5.71
Swift Nets Grp ........................ SW1 .25 -3 -10.71 Key Petroleum ........................ KEY .005 -.1 -16.67 Sandfire Res .......................... SFR 6.29 -38 -5.70
RISES - MINING Abundant Produce ...................
Credit Intelligence ....................
ABT
CI1
.21
.017
-2.5
-.2
-10.64
-10.53
MRG Metals...........................
Six Sigma Metals .....................
MRQ
SI6
.005
.005
-.1
-.1
-16.67
-16.67
BlackEarth Min........................
Eon NRG ..............................
BEM
E2E
.085
.017
-.5
-.1
-5.56
-5.56
Lakes Oil............................... LKO .002 +.1 +100.0 Impression Health .................... IHL .017 -.2 -10.53 Strata-X Energy ....................... SXA .05 -1 -16.67 Technology Metals ................... TMT .425 -2.5 -5.56
Hipo Res............................... HIPOA .006 +.2 +50.00 Invitrocue.............................. IVQ .07 -.8 -10.26 Marenica Energy...................... MEY .08 -1.5 -15.79 Red Emperor Res ..................... RMP .052 -.3 -5.45
Newfield Res .......................... NWF .165 +4.5 +37.50 Memphasys ........................... MEM .035 -.4 -10.26 West Wits Min ......................... WWI .011 -.2 -15.38 FYI Res ................................ FYI .07 -.4 -5.41
Magmatic Resrce ..................... MAGO .004 +.1 +33.33 Sky & Space Glb ...................... SAS .062 -.7 -10.14 Kina Pet................................ KPL .072 -1.3 -15.29 Tigers Realm Coal .................... TIG .035 -.2 -5.41
Whitebark Energy..................... WBE .004 +.1 +33.33 Ainsworth Game Tech ................ AGI .805 -9 -10.06 Peak Res .............................. PEK .028 -.5 -15.15 Iluka Res............................... ILU 7.81 -44 -5.33
First Graphene ........................ FGROC .05 +1.2 +31.58 Atlas Pearls............................ ATP .018 -.2 -10.00 Aus Tin Min ............................ ANW .017 -.3 -15.00 Argonaut Res.......................... ARE .018 -.1 -5.26
Aust Vanadium ........................ AVLO .009 +.2 +28.57 Apiam Animal Health ................. AHX .46 -5 -9.80 Amani Gold............................ ANL .006 -.1 -14.29 NEW Century Res .................... NCZ .825 -4.5 -5.17
Alicanto Min ........................... AQI .035 +.7 +25.00 Wellard................................. WLD .046 -.5 -9.80 De Grey Min ........................... DEGO .012 -.2 -14.29 Aspire Min ............................. AKM .019 -.1 -5.00
Grand Gulf Energy .................... GGE .005 +.1 +25.00 Range Intl.............................. RAN .029 -.3 -9.37 Magmatic Resrce ..................... MAG .024 -.4 -14.29 Diatreme Res.......................... DRX .019 -.1 -5.00
Marindi Metals ........................ MZN .005 +.1 +25.00 Skyfii ................................... SKF .145 -1.5 -9.38 Pensana Metals....................... PM8 .018 -.3 -14.29 Elixir Pet ............................... EXR .038 -.2 -5.00
Middle Island Res..................... MDI .005 +.1 +25.00 Pro-Pac Packaging................... PPG .20 -2 -9.09 Pepinnini Lithium ..................... PNN .006 -.1 -14.29 Energy Res ............................ ERA .285 -1.5 -5.00
Peninsula Mines ...................... PSM .006 +.1 +20.00 Secos Grp ............................. SES .06 -.6 -9.09 Ventnor Res ........................... VRX .155 -2.5 -13.89 Superior Lake Res .................... SUP .038 -.2 -5.00
Thor Min ............................... THR .036 +.6 +20.00 Saferoads ............................. SRH .305 -3 -8.96 New World Cobalt .................... NWC .025 -.4 -13.79 Westgold Res ......................... WGXO .038 -.2 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
Adriatic Metals ................... ADT .76 .70 .585 BlueScope Steel ................. BSL 11.82 11.83 13.81 K2 Global Eq ..................... KII 2.43 2.51 2.57 Quickstep ........................ QHL .071 .073 .074
BetaShares LM Au Bd ............ BNDS 25.16 25.13 Cardinal Res ..................... CDVOA .24 .25 .275 Karoon Gas Aust ................. KAR .91 .925 1.02 Range Intl ........................ RAN .027 .031 .039
BWP Tr............................ BWP 3.56 3.46 3.51 Cellmid ........................... CDY .29 .30 .325 Katana Capital ................... KAT .725 .755 .752 Roots Sustainable ............... ROO .18 .19 .21
Charter Hall Retail ............... CQR 4.46 4.405 4.325 CSR .............................. CSR 2.85 2.88 3.32 Kelly Partners Grp ................ KPG 1.065 1.08 1.20 Rubicor Grp....................... RUB .016 .02 .017
First Au ........................... FAUO .01 .009 .006 De Grey Min ...................... DEGO .01 .012 .03 Key Petroleum.................... KEY .005 .006 .006 S2 Res ........................... S2R .09 .091 .099
Goodman Grp .................... GMG 10.875 10.755 10.555 Decmil Grp ....................... DCG .665 .69 .72 L1 Long Short Fund .............. LSF 1.41 1.44 1.45 Sabre Res ........................ SBR .007 .008 .008
Paradigm Bio ..................... PAR 1.20 .96 .95 DuluxGroup ...................... DLX 6.82 6.825 7.06 Leaf Res.......................... LER .056 .057 .06 Sayona Min....................... SYA .022 .024 .025
Proteomics Int Lab ............... PIQ .49 .44 .285 Elanor Investors Grp ............. ENN 1.72 1.725 1.74 Lithium Pwr Int ................... LPIOA .012 .02 .02 Silver Chef........................ SIV 1.46 1.495 1.67
SCA Prop Grp ..................... SCP 2.69 2.63 2.67 Emu NL ........................... EMUCA .035 .04 .04 Longtable Grp .................... LON .27 .29 .32 Smiles Inclusive.................. SIL .385 .39 .83
Scandivanadium ................. SVD .026 .019 .019 Energy Res ....................... ERA .275 .295 .315 Magmatic Resrce ................ MAG .024 .028 .026 South32.......................... S32 3.08 3.09 3.475
Urbanise.com .................... UBN .05 .049 .035 Energy World Corp................ EWC .13 .135 .145 Marmota ......................... MEU .014 .015 .015 Sthn X Elect Engnr................ SXE .615 .62 .66
Equus Min ........................ EQE .014 .015 .015 Medibank Private................. MPL 2.44 2.48 2.62 Sthn Hem Min .................... SUH .04 .053 .05
Company ASX New Last Last ETFS Battery Tech ................ ACDC 46.39 46.46 46.49 MetalsTech....................... MTC .039 .04 .057 Sultan Res ....................... SLZ .14 .155 .15
Name Code Low Wk1 Mth2 FAR ............................... FAR .067 .069 .11 Metro Perform Glass ............. MPP .375 .54 .725 Sundance Energy................. SEA .05 .054 .077
88 Energy ........................ 88E .016 .017 .018 Faster Enterprises ............... FE8 .015 .018 .036 Microequities .................... MAM .46 .495 .55 Tech Mpire........................ TMPO .02 .021
AIC Res........................... A1C .145 .15 .17 Freedom Food .................... FNP 4.54 4.70 4.92 MMA Offshore .................... MRM .16 .17 .22 XTB ANZ22 ....................... YTMF13 101.93 102.07
Ainsworth Game Tech ............ AGI .80 .85 .99 Gascoyne Res .................... GCY .098 .10 .10 Motorcycle Hldg .................. MTO 1.91 1.98 2.21 XTB BOQ21....................... YTMF14 100.77 100.90
AMCIL ............................ AMH .835 .855 .84 Generation Dev Grp .............. GDG .85 .88 .92 MyState .......................... MYS 4.37 4.375 4.50 XTB AMP21....................... YTMF17 101.19 101.31
AMP Cap Dynamic Mkt ........... DMKT 2.38 2.39 2.41 Genworth Mortg Ins .............. GMA 2.15 2.16 2.16 NAOS Ex-50 ...................... NAC .865 .91 .945 Tigers Realm Coal ................ TIG .035 .037 .04
Apiam Animal Health ............. AHX .46 .49 .495 Geopacific Res ................... GPR .019 .02 .022 New World Cobalt ................ NWC .025 .028 .032 Ultracharge....................... UTR .01 .011 .011
Ardent Leisure Grp ............... AAD 1.40 1.432 1.54 Great Boulder Res................ GBR .14 .145 .16 Northern Minerals................ NTU .066 .068 .074 VanEck Vect S&P Frk Div.......... FDIV 22.13 22.29 22.29
Ardiden ........................... ADV .005 .006 .006 High Grade Metals ............... HGM .018 .02 .022 Novonix........................... NVX .405 .42 .45 Virgin Aus Hldg ................... VAH .19 .195 .20
Asaleo Care ...................... AHY .655 .66 .66 Horseshoe Metals ............... HOR .008 .01 .01 NZME............................. NZM .46 .475 .55 Vivid Tech ........................ VIV .032 .033 .033
AUB Grp .......................... AUB 11.00 11.23 12.113 Independence Grp ............... IGO 3.58 3.80 3.90 oOh! Media ....................... OML 3.88 4.08 4.61 Vngd Ethic Int..................... VESG 45.30 45.32 46.21
Automotive Hldgs ................ AHG 1.605 1.64 1.75 Infigen Energy .................... IFNDA .44 .46 Orinoco Gold ..................... OGX .009 .01 .019 Wagners Hld Co .................. WGN 3.10 3.13 4.22
AVJennings ....................... AVJ .545 .56 .60 Integrated Research ............. IRI 1.865 1.98 2.08 Orion Min ......................... ORN .02 .022 .027 Western Areas ................... WSA 2.04 2.08 2.18
Battery Min....................... BATO .004 .005 .005 iShares Gl 100 AUD .............. IHOO 104.00 104.15 104.74 Osprey Med ...................... OSP .13 .135 .144 Whitefield ........................ WHF 4.30 4.31 4.40
Berkeley Energia ................. BKY .21 .215 .22 iShares MSCI Taiwan ............. ITW 44.65 44.77 45.50 Paragon Care..................... PGC .665 .675 .67 WorleyParsons ................... WOR 12.815 13.05 13.69
BetaShares Commods ........... QCB 8.10 8.21 8.60 iShares Small Ords............... ISO 4.58 4.59 4.60 Peninsula Energy................. PEN .19 .205 .195 YPB Grp .......................... YPBOA .002 .003
BetaShares Crude Oil ............ OOO 14.40 15.07 18.86 Jupiter Mines..................... JMS .28 .29 .29 Pioneer Res ...................... PIO .015 .016 .017 1
high/low in previous calendar week 2 high/low in previous
Blackwall ......................... BWF .85 .885 .91 K2 Au Small Cap Fund ............ KSM 2.23 2.24 2.33 Pro-Pac Packaging................ PPG .18 .215 .215 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 %
Afterpay Touch 11.94 +65 +5.76 Independence Grp 3.59 -30 -7.71 ACTION WITH THE Kogan Com 3.08 +26 +9.22 Sundance Energy .051 -.5 -8.93
,
FINANCIAL REVIEW’S
,
Viva Energy Grp 1.985 +9 +4.75 Mineral Resources 14.45 -103 -6.65 Afterpay Touch 11.94 +65 +5.76 Independence Grp 3.59 -30 -7.71
Super Retail Grp 7.52 +33 +4.59 BlueScope Steel 11.87 -73 -5.79
IPH 5.40 +20 +3.85 Sandfire Res 6.29 -38 -5.70 MORNING BRIEFING Viva Energy Grp
Super Retail Grp
1.985
7.52
+9
+33
+4.75
+4.59
Mineral Resources
Sandfire Res
14.45
6.29
-103
-38
-6.65
-5.70
Appen 12.71 +44 +3.59 Iluka Res 7.81 -44 -5.33 IPH 5.40 +20 +3.85 NEW Century Res .825 -4.5 -5.17
. .
Emeco 2.60 +8 +3.17 ALS 6.89 -37 -5.10
Pact Grp Hldgs 3.40 +10 +3.03 Whitehaven Coal 4.12 -21 -4.85
BEFORE Accent Grp 1.29 +4.5 +3.61 Japara Healthcare 1.12 -6 -5.08
BWP Tr 3.55 +10 +2.90 Santos 5.49 -27 -4.69 THE Appen 12.71 +44 +3.59 Clean TeQ Hldgs .39 -2 -4.88
Qantas Airways 5.89 +16 +2.79 Western Areas 2.06 -10 -4.63 BELL EML Payments
Starpharma
1.49
1.51
+5
+5
+3.47
+3.42
Karoon Gas Aust
Western Areas
.925
2.06
-4.5
-10
-4.64
-4.63
DEXUS 10.71 +26 +2.49 Mayne Pharma .985 -4.5 -4.37 Emeco 2.60 +8 +3.17 Integrated Research 1.89 -9 -4.55
The Financial Review’s online-only
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % Company Price Move % Company Price Move %
team delivers Australia’s most
CYBG 3.47 +6 +1.76 BlueScope Steel 11.87 -73 -5.79 ioneer .24 +.5 +2.13 Sundance Energy .051 -.5 -8.93
comprehensive pre-market briefing
, ,
Atlas Arteria 6.84 +8 +1.18 Iluka Res 7.81 -44 -5.33 Ausdrill 1.425 +2 +1.42 Independence Grp 3.59 -30 -7.71
ResMed Inc 14.31 +13 +0.92 ALS 6.89 -37 -5.10
from dawn until the ASX opening bell. Caltex Aust 27.17 +33 +1.23 Mineral Resources 14.45 -103 -6.65
JB Hi-Fi 23.59 +21 +0.90 Whitehaven Coal 4.12 -21 -4.85 DON’T MISS IT. Every trading morning, Saracen Min 2.61 +3 +1.16 BlueScope Steel 11.87 -73 -5.79
Charter Hall Grp 7.02 +6 +0.86 Downer EDI 6.29 -18 -2.78 only at www.afr.com Soul Pattinson WH 27.89 +24 +0.87 Sandfire Res 6.29 -38 -5.70
. .
Domino’s Pizza 46.09 +32 +0.70 CSR 2.86 -8 -2.72 OM Hldgs 1.375 +1 +0.73 Iluka Res 7.81 -44 -5.33
Tabcorp Hldgs 4.44 +3 +0.68 Pendal Grp 8.09 -21 -2.53 Newcrest Min 21.32 +10 +0.47 NEW Century Res .825 -4.5 -5.17
Link Admin Hldg 6.80 +4 +0.59 OZ Min 8.49 -21 -2.41 /financial review Northern Star 8.26 +1 +0.12 Whitehaven Coal 4.12 -21 -4.85
Seek 18.26 +10 +0.55 Incitec Pivot 3.72 -9 -2.36 @financialreview Altura Min .21 Stdy Stdy Santos 5.49 -27 -4.69
DuluxGroup 6.87 +3 +0.44 Boral 5.17 -11 -2.08 Jupiter Mines .29 Stdy Stdy Karoon Gas Aust .925 -4.5 -4.64
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR FRIDAY, NOVEMBER 23, 2018
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
BAL Bellamys Aust FPO 981,579 113,368,297 .86 BWP Bwp Trust ORD UNITS 276,106 642,383,803 .04 BSE Base Resources FPO 19,338 1,166,623,040 .00
OZF SPDR 200 Financials ETF UNITS 31,277 3,676,103 .85 PTM Platinum Asset Mgt FPO 249,482 586,678,900 .04 SLR Silver Lake Res FPO 5,144 507,962,222 .00
AHG Automotive Hldgs FPO 2,775,991 331,623,014 .83 NAN Nanosonics FPO 146,778 299,782,487 .04 BRK Brookside Energy FPO 7,725 994,821,875 .00
VGAD Vngd MSCI Intl Sh H ETF UNITS 41,703 6,885,394 .60 BIN Bingo Industries FPO 251,495 582,177,165 .04 BRB Breaker Resources Nl FPO 3,340 182,689,492 .00
TNE Technology One FPO 1,370,813 316,691,676 .43 SEA Sundance Energy Aust FPO 3,024,234 6,874,237,963 .04 SM1 Synlait Milk FPO NZX 2,814 179,223,028 .00
HSO Healthscope FPO 6,151,991 1,741,161,795 .35 MTS Metcash FPO 434,937 909,256,748 .04 AMA Ama Group FPO 24,532 527,682,865 .00
OZR SPDR 200 Resources ETF UNITS 24,131 6,776,920 .35 MSB Mesoblast FPO 233,637 497,365,913 .04 AMI Aurelia Metals FPO 15,913 867,879,333 .00
FEMX Fidelity GEM TMF UNITS 8,494 2,490,039 .34 CTD Corporate Travel FPO 49,554 108,491,948 .04 WPP WPP AuNZ FPO 65,265 852,151,870 .00
BSL BlueScope Steel FPO 1,664,778 537,058,317 .31 SGR The Star Entertain FPO 396,289 917,322,730 .04 AKP Audio Pixels Holdings FPO 42 28,268,804 .00
COH Cochlear FPO 160,125 57,715,315 .27 IVC InvoCare FPO 53,222 110,256,355 .04 ALK Alkane Resources FPO 35,242 506,096,222 .00
CGC Costa Group Holdings FPO 892,197 319,937,318 .27 BGA Bega Cheese FPO 96,587 213,131,126 .04 WBA Webster FPO 6,900 361,245,163 .00
DMP Domino’s Pizza FPO 206,151 85,537,140 .24 IOF Investa Office Fd STAPLED 254,064 598,418,985 .04 VTG Vita Group FPO 5,119 161,477,787 .00
VOC Vocus Group FPO 1,521,410 622,263,818 .24 FXJ Fairfax Media FPO 1,068,414 2,299,475,546 .04 VRS Veris FPO 18,496 363,073,636 .00
MIN Mineral Resources FPO 467,748 187,968,322 .24 MLX Metals X FPO 327,857 689,060,508 .04 WAF West African Res FPO 6,750 690,824,727 .00
RIO Rio Tinto FPO 860,875 371,216,214 .23 OZL Oz Minerals FPO 133,241 322,899,831 .04 ANG Austin Engineer FPO 4,978 578,833,756 .00
A2M The A2 Milk Company FPO NZ 1,572,002 733,297,297 .21 TRS The Reject Shop FPO 12,167 28,908,148 .04 WAM Wam Capital FPO 405 707,374,857 .00
RRL Regis Resources FPO 1,068,273 507,223,618 .21 TME Trade Me Group FPO NZX 184,553 396,967,159 .04 ADA Adacel Tech FPO 3,141 77,905,020 .00
NUF Nufarm FPO 795,004 379,578,807 .20 EHE Estia Health FPO 103,420 260,602,749 .04 ADJ Adslot Ltd FPO 11,000 1,428,006,269 .00
GXY Galaxy Resources FPO 831,893 407,524,024 .20 AZJ Aurizon Holdings FPO 818,988 1,990,128,332 .04 ABP Abacus Property Grp STAPLED 46,040 579,794,770 .00
QUB Qube Holdings FPO 3,189,890 1,605,545,284 .19 BAP Bapcor FPO 117,948 281,075,166 .04 ZEL Z Energy Limited. FPO NZX 10,089 400,000,000 .00
NEC Nine Entertain Co. Hldgs FPO 1,608,717 871,373,191 .18 SBM St Barbara FPO 258,747 524,290,599 .04 Z1P Zip Co Limited. FPO 9,869 300,741,005 .00
BWX Bwx FPO 228,637 124,199,888 .18 PLS Pilbara Minerals FPO 794,555 1,744,513,405 .04 AFG Aust Finance Grp Ltd FPO 1 214,812,671 .00
JBH JB Hi-Fi FPO 184,946 114,883,372 .16 ASX Asx FPO 88,467 193,595,162 .04 AIA Auckland Intl Airport FPO NZX 27,233 1,207,546,966 .00
NXT NEXTDC FPO 552,173 343,655,108 .16 S32 South32 FPO 1,968,168 5,097,742,555 .03 AJM Altura Mining FPO 10,000 1,820,366,474 .00
BIT Biotron FPO 859,927 545,315,010 .15 SAR Saracen Mineral Hldgs FPO 303,129 820,271,771 .03 WTP Watpac FPO 579 183,386,244 .00
KDR Kidman Resources FPO 622,775 399,560,792 .15 WGN Wagners Hldg Co FPO 59,380 161,375,590 .03 AFI Aust Foundation FPO 6,956 1,192,029,175 .00
SYR Syrah Resources FPO 531,829 343,603,692 .15 CSL Csl FPO 163,574 452,958,087 .03 YOJ Yojee FPO 23,440 847,440,000 .00
AOG Aveo Group STAPLED 912,926 580,837,672 .15 TGR Tassal Group FPO 69,566 177,263,858 .03 AXP Airxpanders CDI 1:3 6,035 558,459,849 .00
BRG Breville Group FPO 190,494 130,095,322 .14 ANP Antisense Therapeut FPO 111,505 371,618,638 .03 AYS Amaysim Au FPO 2,153 210,792,810 .00
BPT Beach Energy FPO 3,003,412 2,277,030,477 .13 BVS Bravura Solutions Ltd FPO 65,676 214,246,090 .03 TAW Tawana Resources Nl FPO 12,972 578,086,517 .00
MLD MACA FPO 356,127 268,007,708 .13 BOQ Bank of Qld FPO 142,799 401,788,104 .03 AVQ Axiom Mining CDI 1:1 15,406 462,165,807 .00
CAR Carsales.com FPO 330,486 243,762,834 .13 BXB Brambles FPO 507,558 1,593,490,331 .03 AVZ Avz Minerals FPO 6,891 1,888,461,449 .00
COL Coles Group Ltd DEF SET 1,666,269 1,333,929,696 .12 VVR Viva Energy Reit STAPLED 285,085 725,749,702 .03 SYA Sayona Mining FPO 21,500 1,715,532,065 .00
RWC Reliance Worldwide Corp FPO 967,469 790,094,765 .12 SIQ Smartgroup Corp Ltd FPO 42,778 130,891,931 .03 BFG Bell Financial Group FPO 2,487 320,743,948 .00
ARB Arb Corporation Ltd FPO 98,040 79,343,950 .12 AST AusNet Services FPO 1,395,489 3,614,346,765 .03 SVL Silver Mines FPO 55,680 633,084,403 .00
HUB HUB24 FPO 75,675 62,163,666 .12 ABC Adelaide Brighton FPO 205,990 650,610,606 .03 BFC Beston Glb Food Co FPO 6,370 427,292,163 .00
PRY Primary Health Care FPO 635,798 622,322,365 .10 FXL FlexiGroup FPO 132,127 374,277,178 .03 BBN Baby Bunting Group FPO 2,363 126,441,237 .00
MVW VanEck Vectors Eq Wt ETF UNITS 22,811 22,478,863 .10 GUD GUD Hldgs FPO 32,807 86,485,972 .03 BDR Beadell Resources FPO 18,652 1,673,584,196 .00
CBA C’wlth Bank of Aust FPO 1,887,581 1,770,239,507 .10 ALX Atlas Arteria STAPLED 257,108 683,264,739 .03 AQZ Alliance Aviation Serv FPO 838 124,683,474 .00
ANN Ansell FPO 139,829 133,893,386 .10 NVT Navitas FPO 106,289 358,251,068 .03 VAH Virgin Aust Hldgs FPO 666 8,445,218,474 .00
JHC Japara Healthcare FPO 280,258 267,135,251 .10 CWN Crown Resorts FPO 265,273 680,332,698 .03 AQG Alacer Gold CDI 1:1 3,687 96,924,888 .00
WTC Wisetech Global FPO 313,467 301,024,598 .10 CVN Carnarvon Pet FPO 437,348 1,191,126,367 .03 APE Ap Eagers FPO 1,564 191,309,301 .00
CYB CYBG CDI 1:1 901,219 877,209,105 .10 CSR Csr FPO 181,039 504,308,227 .03 VHT Volpara Health Tech FPO NZ 4,755 179,182,158 .00
IGO Independence Grp Nl FPO 609,724 590,473,025 .10 QAN Qantas Airways FPO 489,321 1,647,116,987 .03 ARF Arena REIT STAPLED 6,473 271,322,432 .00
LNK Link Adminis Hldgs Ltd FPO 548,208 532,182,254 .10 REA Rea Group Ltd FPO 41,717 131,714,699 .03 AUZ Aust Mines FPO 35 2,715,517,283 .00
SDA SpeedCast Intl FPO 240,080 239,426,632 .10 AWC Alumina FPO 722,618 2,879,843,498 .02 AVN Aventus Group STAPLED 1,065 530,492,087 .00
ORE Orocobre FPO 265,230 261,409,658 .10 AGI Ainsworth Game Tech FPO 88,256 336,793,929 .02 AUB Aub Group FPO 5,883 71,877,588 .00
KGN Kogan.Com Ltd FPO 89,043 93,708,139 .09 ALQ Als FPO 107,331 486,764,376 .02 ARQ Arq Group FPO 1,028 118,876,222 .00
ASB Austal FPO 317,218 351,994,956 .09 LOV Lovisa Holdings FPO 27,711 105,566,000 .02 TGN Tungsten Mining Nl FPO 1,208 728,890,954 .00
CCP Credit Corp Group FPO 43,128 48,069,877 .09 IPL Incitec Pivot FPO 434,478 1,630,213,573 .02 OEL Otto Energy FPO 73,317 1,870,525,612 .00
WSA Western Areas FPO 258,194 273,486,380 .09 IRE IRESS FPO 39,216 173,167,626 .02 HT1 Ht&E FPO 27,388 308,912,092 .00
IRI Integrated Research FPO 153,853 171,770,753 .09 IMF Imf Bentham FPO 44,222 204,608,858 .02 NZM NZME FPO NZX 415 196,011,282 .00
CCL Coca-Cola Amatil FPO 684,151 723,999,699 .09 IEL Idp Education FPO 71,654 254,444,968 .02 OGC OceanaGold Corp CDI 1:1 54,237 618,006,415 .00
MYR Myer Holdings FPO 770,214 821,278,815 .09 GOZ Growthpoint Prop Aust STAPLED 173,187 688,725,318 .02 HLO Helloworld Travel FPO 1,410 124,508,076 .00
RHC Ramsay Health Care FPO 188,194 202,081,252 .09 CPU Computershare Ltd FPO 113,745 542,955,868 .02 HPI Hotel Prop Inv STAPLED 7,139 146,105,439 .00
VGS Vngd MSCI Intl Sh ETF UNITS 16,495 18,106,262 .09 KAR Karoon Gas Australia FPO 63,265 245,721,153 .02 NMT Neometals Ltd FPO 48,750 543,947,221 .00
DLX DuluxGroup FPO 371,137 389,250,252 .09 BKW Brickworks FPO 32,328 149,572,347 .02 IFNDA Infigen Energy DEF SET 48,541 956,561,869 .00
APT Afterpay Touch Group FPO 197,806 229,970,922 .08 JIN Jumbo Interactive FPO 12,530 59,798,757 .02 IGL IVE Grp FPO 1,109 148,179,157 .00
PMV Premier Investments FPO 129,494 158,184,556 .08 CLW Charter Hall Long W STAPLED 59,640 232,300,142 .02 NTC NetComm Wireless FPO 20 146,329,906 .00
WOR WorleyParsons FPO 370,162 460,765,966 .08 CIM Cimic Group FPO 85,716 324,254,097 .02 IDR Industria REIT STAPLED 5,277 162,839,743 .00
ANZ ANZ Banking Grp FPO 2,327,354 2,867,823,118 .08 XRO Xero FPO 33,553 140,523,209 .02 IDX Integral Diagnostics FPO 2,682 155,392,767 .00
IPH Iph FPO 164,450 197,341,566 .08 WGX Westgold Resources Ltd FPO 83,217 363,109,569 .02 PDN Paladin Energy Ltd FPO 39,449 1,747,305,909 .00
WOW Woolworths Group FPO 1,113,209 1,317,413,180 .08 WHC Whitehaven Coal FPO 262,732 1,026,045,885 .02 GGG Greenland Minerals FPO 76,693 1,132,649,196 .00
RSG Resolute Mining FPO 636,239 757,512,088 .08 TWE Treasury Wine FPO 205,921 718,663,546 .02 GMA Genworth Mortg Ins FPO 31,377 437,464,832 .00
GMG Goodman Group STAPLED 1,469,192 1,813,881,995 .08 SFR Sandfire Resources Nl FPO 45,318 159,558,793 .02 PEA Pacific Energy FPO 16,257 428,922,968 .00
TPM Tpg Telecom FPO 752,152 927,811,493 .08 URW Unibail Rodamco Wfld CDI 20:1 111,672 427,260,140 .02 GCY Gascoyne Resources FPO 39,200 515,390,362 .00
SEK Seek FPO 291,099 351,135,882 .08 VCX Vicinity Centres STAPLED 926,788 3,847,203,519 .02 GDI Gdi Property Group STAPLED 9,911 539,612,880 .00
SGP Stockland STAPLED 1,930,498 2,415,410,519 .08 OFX Ofx Group FPO 61,198 242,522,677 .02 OMN OneMarket FPO 7,378 93,849,350 .00
PDL Pendal Group FPO 254,833 318,006,576 .08 SXL Sthn Cross Media Grp FPO 218,531 769,013,605 .02 GRR Grange Res FPO 30,100 1,157,338,698 .00
AHY Asaleo Care FPO 460,514 543,122,491 .08 WPL Woodside Petroleum FPO 216,176 936,151,549 .02 OMH Om Holdings FPO 10C 19,170 738,623,337 .00
SUL Super Retail Grp FPO 160,094 197,383,751 .08 MVF Monash IVF Grp FPO 47,999 235,580,943 .02 PAN Panoramic Resources FPO 18,446 494,527,982 .00
MND Monadelphous Group FPO 82,835 94,242,528 .08 SVW Seven Group Hldgs FPO 86,861 339,357,656 .02 PAC Pacific Current FPO 1,040 47,642,367 .00
WEB Webjet FPO 109,976 128,105,325 .08 TCL Transurban Group STAPLED 741,757 2,671,617,024 .02 OVH Onevue Holdings FPO 3,946 264,337,753 .00
TAH Tabcorp Holdings FPO 1,655,585 2,015,623,129 .08 WBT Weebit Nano Ltd FPO 369,711 1,577,800,492 .02 MGX Mount Gibson Iron FPO 45,051 1,128,369,730 .00
DHG Domain Hldgs Aust FPO 504,252 580,494,798 .08 VRT Virtus Health FPO 16,903 80,389,938 .02 KMD Kathmandu Holdings FPO 21,022 225,781,068 .00
BEN Bendigo&Adelaide Bk FPO 391,816 487,364,211 .08 SDF Steadfast Group FPO 210,438 793,035,955 .02 KRL Kangaroo Resources FPO 121,050 3,434,430,012 .00
IFL IOOF Hldgs FPO 257,274 351,076,027 .07 SPL Starpharma Holdings FPO 86,189 371,251,131 .02 MOE Moelis Australia FPO 1,299 153,809,776 .00
SGM Sims Metal Mgt FPO 159,383 204,352,129 .07 TGA Thorn Group FPO 39,205 159,929,582 .02 MNY Money3 Corporation FPO 14,583 179,668,320 .00
QBE Qbe Insurance Grp FPO 926,231 1,328,678,292 .07 SWM Seven West Media FPO 305,317 1,508,034,368 .02 JMS Jupiter Mines Limited. FPO 35,855 1,958,991,033 .00
SCP Shop Ctr A’asia Prop STAPLED 627,960 867,080,944 .07 NGI Navigator Glb Invest FPO 33,917 162,147,897 .02 LVT Livetiles FPO 21,832 550,672,207 .00
AX1 Accent Group FPO 386,684 541,241,224 .07 PPT Perpetual FPO 10,546 46,574,426 .02 LTR Liontown Resources FPO 4,000 1,133,987,460 .00
MGR Mirvac Group STAPLED 2,577,086 3,686,246,787 .07 SAS Sky & Space Glb FPO 183,758 1,845,939,128 .01 LVH Livehire FPO 2,095 266,623,576 .00
DXS DEXUS STAPLED 765,866 1,017,196,877 .07 EPW Erm Power FPO 34,192 255,651,525 .01 KSN Kingston Resources FPO 59,073 1,223,198,383 .00
DJRE Spdr DJ Glb RE ETF UNITS 8,810 12,413,978 .07 VRL Village Roadshow FPO 34,799 193,014,133 .01 MEZ Meridian Energy FPO NZX 1 1,255,413,626 .00
NCZ New Century Res FPO 350,909 503,972,048 .07 HSN Hansen Technologies FPO 33,540 197,053,243 .01 LYL Lycopodium FPO 3 39,732,373 .00
SHL Sonic Healthcare FPO 327,382 426,120,332 .07 NWL Netwealth Group FPO 27,881 237,679,817 .01 INR ioneer FPO 131,472 1,469,497,083 .00
SIG Sigma Healthcare FPO 796,673 1,059,491,073 .07 FLT Flight Centre Travel FPO 17,285 101,082,134 .01 NBL Noni B FPO 2,494 97,111,245 .00
NAB National Aust Bank FPO 1,963,019 2,734,231,856 .07 CWY Cleanaway Waste Mgt FPO 389,410 2,041,722,390 .01 IPD ImpediMed FPO 5,369 378,993,655 .00
GNC GrainCorp FPO 150,244 228,855,628 .06 ATL Apollo Tourism & Leisure FPO 20,706 183,605,363 .01 NHC New Hope Corp FPO 36,174 831,266,604 .00
NCM Newcrest Mining FPO 477,635 768,252,697 .06 CMW Cromwell Prop Grp STAPLED 227,280 1,990,122,859 .01 IMD Imdex FPO 32,618 376,278,670 .00
ECX Eclipx Group FPO 194,029 319,636,693 .06 BLA Blue Sky Alt Invest FPO 10,291 77,711,527 .01 INA Ingenia Communities Grp STAPLED 10,219 232,175,125 .00
PGH Pact Grp Hldgs Ltd FPO 236,706 343,784,390 .06 AVL Australian Vanadium FPO 272,912 1,681,158,696 .01 ISU iSelect FPO 4,895 218,608,261 .00
NEA Nearmap Ltd FPO 285,703 442,312,925 .06 REG Regis Healthcare FPO 45,369 300,653,689 .01 MRM MMA Offshore FPO 35,616 858,077,084 .00
IAG Insurance Aust Grp FPO 1,400,918 2,311,046,583 .06 FAR Far FPO 632,817 5,461,532,458 .01 MP1 Megaport FPO 9,446 118,305,563 .00
MYX Mayne Pharma Group FPO 996,921 1,576,073,148 .06 OML oOh! Media FPO 28,931 236,640,789 .01 MXT Mcp Master Income TR UNITS 2,492 363,685,882 .00
ALU Altium FPO 89,237 130,382,478 .06 AZY Antipa Minerals FPO 175,972 1,805,506,628 .01 MVP Medical Develop Intl FPO 258 65,401,942 .00
WES Wesfarmers FPO 782,238 1,133,840,242 .06 TRY Troy Resources FPO 77,235 461,426,713 .01 ISD Isentia Group FPO 7,612 200,000,001 .00
MMS McMillan Shakespr FPO 50,315 83,204,720 .06 PNI Pinnacle Investment Mgt FPO 25,808 180,801,736 .01 PGC Paragon Care FPO 4,975 337,126,739 .00
MPL Medibank Private FPO 1,757,431 2,754,003,240 .06 GOR Gold Road Resources FPO 92,485 877,498,274 .01 RMS Ramelius Resources FPO 12,651 528,594,350 .00
API Aust Pharmaceutical FPO 341,395 492,533,464 .06 MOC Mortgage Choice FPO 21,761 124,997,440 .01 RMD ResMed Inc CDI 10:1 55,334 1,424,941,161 .00
SYD Sydney Airport STAPLED 1,444,454 2,255,226,483 .06 CHC Charter Hall Group FORUS 90,611 465,777,131 .01 RIC Ridley Corporation FPO 24,889 307,817,071 .00
AMP Amp FPO 1,860,983 2,937,428,336 .06 MNF Mnf Group FPO 10,933 73,377,359 .01 SCO Scottish Pacific Group FPO 1,970 139,191,601 .00
BLD Boral Limited. FPO 804,231 1,172,331,924 .06 AGL Agl Energy Limited. FPO 89,279 655,825,043 .01 RVR Red River Res FPO 39,805 489,932,000 .00
BKL Blackmores FPO 10,494 17,296,487 .06 AAC Aust Agricult Co FPO 61,266 602,766,747 .01 CQE Charter Hall Education TR UNIT 4,948 257,501,478 .00
ASG Autosports Group Ltd FPO 133,035 201,000,000 .06 EHLDA Emeco Holdings DEF SET 58,998 317,885,900 .01 RFG Retail Food Group FPO 4,036 182,745,510 .00
VEA Viva Energy Group FPO 1,173,941 1,944,535,168 .06 MQG Macquarie Group FPO 66,308 340,382,738 .01 CUV Clinuvel Pharmac FPO 2,133 47,857,986 .00
CGF Challenger FPO 388,337 611,185,441 .06 SHV Select Harvests FPO 9,117 95,470,160 .01 RFF Rural Funds Group STAPLED 14,771 333,137,778 .00
WBC Westpac Banking FPO 2,001,251 3,434,796,711 .05 LNG Liquefied Natural Gas FPO 71,246 570,986,206 .01 CSS Clean Seas Seafood FPO 15,267 1,667,314,190 .00
OSH Oil Search FPO 10T 771,270 1,523,631,192 .05 AAD Ardent Leisure Group STAPLED 85,302 479,706,016 .01 RHL Ruralco Holdings FPO 3,253 104,948,987 .00
APA Apa Group STAPLED 597,641 1,179,893,848 .05 PPS Praemium FPO 43,661 404,936,427 .01 CTP Central Petroleum FPO 1,275 707,115,793 .00
ILU Iluka Resources FPO 212,544 422,395,677 .05 SUN Suncorp Group FPO 133,988 1,298,503,953 .01 SGF Sg Fleet Group FPO 976 261,896,269 .00
SXY Senex Energy FPO 769,491 1,452,999,535 .05 MFG Magellan Fin Grp FPO 21,628 177,087,458 .01 SFX Sheffield Resources FPO 17,350 230,471,056 .00
ASL Ausdrill FPO 373,835 683,017,543 .05 ADH Adairs FPO 18,901 165,874,785 .01 CGL The Citadel Grp FPO 1,282 49,259,246 .00
EVN Evolution Mining FPO 876,526 1,696,963,179 .05 DOW Downer EDI FPO 76,583 594,702,512 .01 CDA Codan FPO 2,226 179,151,647 .00
FBU Fletcher Building FPO NZX 443,501 853,347,141 .05 EML Eml Payments FPO 31,057 250,012,768 .01 CDD Cardno FPO 9,701 454,950,561 .00
FMG Fortescue Metals Grp FPO 1,615,012 3,111,898,450 .05 NCK Nick Scali FPO 15,198 81,000,000 .01 CDV Cardinal Res FPO 1,000 380,092,817 .00
TLS Telstra Corp FPO 6,113,680 11,893,297,855 .05 NHF Nib Holdings FPO 79,197 455,551,378 .01 SFH Specialty Fashion Grp FPO 5,207 192,236,121 .00
ELD Elders FPO 69,057 116,675,837 .05 CNU Chorus FPO NZX 60,229 436,075,010 .01 CMA Centuria Metropol ORD UNIT 10,661 356,291,397 .00
GEM G8 Education FPO 236,229 455,379,824 .05 IFM Infomedia Ltd FPO 56,307 311,209,103 .01 COB Cobalt Blue Holdings FPO 3,300 95,666,350 .00
NST Northern Star Res FPO 339,798 639,454,848 .05 ING Inghams Group FPO 36,929 380,243,196 .01 CIP Centuria Ind REIT ORD UNIT 5,604 248,357,166 .00
CTX Caltex Australia FPO 155,039 260,810,519 .05 CL1 Class FPO 14,949 117,662,056 .01 CLH Collection House FPO 1,557 138,170,257 .00
SOL Soul Pattinson WH FPO 133,227 239,395,320 .05 CKF Collins Foods FPO 14,579 116,511,655 .01 CLV Clover Corporation FPO 1,592 165,181,696 .00
LLC Lendlease Group STAPLED 294,912 567,218,866 .05 PRU Perseus Mining FPO 196,755 1,034,926,609 .01 EXL Elixinol Global FPO 452 46,627,031 .00
COE Cooper Energy FPO 880,269 1,601,078,757 .05 CLQ Clean TeQ Hldgs FPO 99,624 745,416,748 .01 EZL Euroz FPO 213 160,989,382 .00
CQR Charter Hall Retail UNIT 221,772 402,733,504 .05 SKI Spark Infrastructure Grp FORUS 257,251 1,682,010,978 .01 PNC Pioneer Credit FPO 1,000 63,116,570 .00
BHP BHP FPO 1,733,848 3,211,691,105 .05 MYO MYOB Grp FPO 72,231 590,802,197 .01 ERA Energy Res FPO ’A’ 7,376 517,725,062 .00
LYC Lynas Corporation FPO 371,979 665,681,660 .05 SRV Servcorp FPO 445 98,432,275 .00 PNR Pantoro FPO 53,950 858,430,144 .00
SCG Scentre Group STAPLED 2,795,807 5,316,997,206 .05 BSR Bassari Resources FPO 338 2,287,293,060 .00 EVT Event Hospitality FPO 2,478 160,560,596 .00
STO Santos FPO 1,172,272 2,082,911,041 .05 SSM Service Stream FPO 7,005 361,208,042 .00 PLG Propertylink Group FORUS 47,049 602,780,330 .00
AMC Amcor FPO 613,319 1,158,141,276 .05 STW SPDR 200 Fund ETF UNITS 5,800 63,193,722 .00 FPH Fisher & Paykel Hlth FPO NZX 44,997 573,200,254 .00
ALL Aristocrat Leisure FPO 284,174 638,544,150 .04 SKT Sky Network TV FPO NZ 18,985 389,139,785 .00 FWD Fleetwood Corporation FPO 65 94,564,107 .00
ORG Origin Energy FPO 696,233 1,759,441,775 .04 BYE Byron Energy FPO 11,577 690,703,513 .00 FGF First Growth Funds FPO 33,803 1,510,959,281 .00
ORI Orica FPO 162,190 379,214,789 .04 SLC Superloop FPO 10,611 228,596,633 .00 PME Pro Medicus FPO 2,098 103,616,518 .00
FOD The Food Revolution FPO 230,689 499,064,904 .04 BUD Buddy Platform Ltd FPO 9,998 487,958,789 .00 FNP Freedom Foods Group FPO 11,273 243,983,810 .00
ORA Orora FPO 491,100 1,206,684,923 .04 SLK SEALINK Travel Grp FPO 1,291 101,229,103 .00 DDR Dicker Data FPO 4 160,644,767 .00
NWH Nrw Holdings FPO 181,023 371,535,122 .04 SIV Silver Chef FPO 709 39,267,916 .00 QMS Qms Media FPO 14,824 325,791,305 .00
NSR Natl Storage REIT STAPLED 296,469 668,491,074 .04 SHJ Shine Corporate Ltd FPO 4,005 173,161,812 .00 PRT Prime Media Group FPO 709 366,330,303 .00
NWS News Corp B VOTING 21,963 54,675,841 .04 CAY Canyon Resources FPO 22,795 372,276,469 .00 REH Reece FPO 19,057 560,822,855 .00
HVN Harvey Norman FPO 521,379 1,179,736,590 .04 CAB Cabcharge Aust FPO 11,307 120,430,683 .00 CWP Cedar Woods Prop FPO 103 80,117,767 .00
VLW Villa World Limited. FPO 56,377 126,926,266 .04 SKC SkyCity Entertain FPO NZX 40,698 652,750,845 .00 DCN Dacian Gold FPO 11,189 224,964,210 .00
GPT Gpt Group STAPLED 821,671 1,804,890,426 .04 CCV Cash Converters Intl FPO 5,728 616,437,946 .00 PNV Polynovo FPO 16,411 658,088,044 .00
GXL Greencross FPO 48,098 120,463,450 .04 SPK Spark New Zealand FPO NZX 67,274 1,836,191,581 .00 ELO ELMO Software FPO 213 23,139,436 .00
GWA Gwa Group Limited. FPO 127,278 263,947,630 .04 SMR Stanmore Coal FPO 9,057 251,800,978 .00 EQT EQT Hldgs FPO 90 20,440,699 .00
APX Appen FPO 47,927 106,475,744 .04 BOE Boss Resources FPO 55,365 1,584,403,008 .00 DWS Dws FPO 4,862 131,831,328 .00
JHX James Hardie Ind CDI 1:1 208,455 442,026,941 .04 SRS Spicers FPO 4,499 2,056,942,649 .00 PPE People Infrastruct FPO 1,000 64,660,272 .00
JHG Janus Henderson Grp Plc CDI 1:1 28,354 68,206,458 .04 BLX Beacon Lighting Grp FPO 4,195 217,936,808 .00 PPC Peet FPO 981 483,662,550 .00
Tables 17
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Nov 23 Nov 26 Var +/- Day % Wk % Mth % YTD % Nov 23 Nov 26 YTD %
Industrials . . . . . . . . . . . . 980,032,848 725,287,097 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 870,217,780 820,355,530 CBA . . . . . . . . . . . 323,621,434 XAO All Ordinaries............................. 5793.4 5749.6 -43.8 -0.76 -0.64 -0.17 -6.77 58591.8 58148.6 -3.10
TLS . . . . . . . . . . . 56,810,698 XAF All Australian 50 ......................... 5572.0 5529.3 -42.7 -0.77 0.24 0.66 -5.58 58901.8 58451.1 -1.44
Total . . . . . . . . . . . . . . . . . . 1,850,250,628 1,545,642,627 BIT . . . . . . . . . . . . 45,581,584 BHP . . . . . . . . . . . 291,261,722 XAT All Australian 200 ........................ 5660.5 5615.1 -45.4 -0.80 -0.36 0.20 -6.42 58867.4 58395.0 -2.55
Call Options . . . . . . . . . . 151,937 122,057 AZY . . . . . . . . . . . 44,592,069 RIO . . . . . . . . . . . . 252,251,606 XTL S&P/ASX 20 ............................. 3199.0 3171.3 -27.7 -0.87 0.28 1.21 -5.62 67574.3 66989.2 -0.95
Put Options . . . . . . . . . . . 307,159 135,596 ANZ . . . . . . . . . . . 231,737,130 XFL S&P/ASX 50 ............................. 5619.4 5576.2 -43.2 -0.77 0.26 0.66 -5.82 59303.0 58847.2 -1.70
SEA . . . . . . . . . . . 41,598,341 XTO S&P/ASX 100............................ 4711.4 4674.2 -37.2 -0.79 -0.11 0.16 -6.30 14955.7 14837.5 -2.33
Total . . . . . . . . . . . . . . . . . . 459,096 257,653 NAB . . . . . . . . . . . 206,866,014
MRM . . . . . . . . . . 36,776,691 XJO S&P/ASX 200............................ 5716.2 5671.6 -44.6 -0.78 -0.39 0.11 -6.49 59285.2 58822.3 -2.65
FMG. . . . . . . . . . . 34,350,247 WBC. . . . . . . . . . . 203,732,394 XVI S&P/ASX 200 VIX........................ 16.553 17.000 0.447 2.70 -3.15 -15.52 67.67 0.0 0.0 0.00
By Value Latest Previous TLS. . . . . . . . . . . . 163,242,815 XKO S&P/ASX 300............................ 5670.8 5626.2 -44.6 -0.79 -0.45 0.05 -6.59 58509.4 58049.9 -2.80
E2E . . . . . . . . . . . 32,596,544 XMD S&P/ASX MidCap 50 .................... 6270.7 6212.7 -58.0 -0.92 -2.36 -2.81 -9.13 19604.5 19423.2 -6.06
Industrials . . . . . . . . . . . . $3,861,836,549 $2,882,706,331 ZYB . . . . . . . . . . . 27,231,647 CSL . . . . . . . . . . . 138,812,791 XSO S&P/ASX Small Ords .................... 2541.9 2522.9 -19.0 -0.75 -3.12 -0.87 -8.92 7319.1 7264.6 -6.59
Mining . . . . . . . . . . . . . . . . $1,419,205,539 $865,398,266 FMG . . . . . . . . . . . 133,537,041 XDJ Consumer Discretionary ................. 2185.4 2173.6 -11.8 -0.54 -1.69 -3.28 -7.76 19328.6 19224.9 -4.83
SUDOC . . . . . . . 25,500,000
Total . . . . . . . . . . . . . . . . . . $5,281,042,088 $3,748,104,597 XSJ Consumer Staples ....................... 10526.3 10486.5 -39.8 -0.38 1.81 2.53 2.41 102789.8 102400.8 6.07
BD1 . . . . . . . . . . . 21,812,058 WOW . . . . . . . . . . 95,479,725 XEJ Energy.................................... 10193.8 9942.9 -250.9 -2.46 -4.64 -7.18 -8.81 83915.9 81851.1 -6.56
Call Options . . . . . . . . . . $75,545,353 $83,472,253
Put Options . . . . . . . . . . . $34,625,105 $11,755,945 EMPOC . . . . . . . 20,019,189 WES. . . . . . . . . . . 83,453,560 XFJ Financials ................................ 5730.7 5719.1 -11.6 -0.20 2.34 2.98 -12.41 74536.3 74385.1 -7.23
EMP. . . . . . . . . . . 17,166,766 TCL. . . . . . . . . . . . 81,671,350 XXJ Financial-x-A-REIT ........................ 6391.6 6378.7 -12.9 -0.20 2.34 2.98 -12.41 79859.5 79697.4 -7.23
Total . . . . . . . . . . . . . . . . . . $110,170,458 $95,228,198 XHJ Health Care .............................. 28371.3 28076.4 -294.9 -1.04 -0.19 1.14 14.50 196343.8 194302.5 16.35
BPH . . . . . . . . . . . 17,116,666 MQG . . . . . . . . . . 79,178,371 XNJ Industrials ............................... 5713.1 5720.4 7.3 0.13 -0.14 1.23 -3.00 56276.1 56348.4 -0.16
AVL. . . . . . . . . . . . 17,104,231 WPL . . . . . . . . . . . 70,338,882 XIJ Info Technology .......................... 1042.1 1041.6 -0.5 -0.05 -5.91 -2.39 2.98 7740.1 7736.2 4.64
National Exchange Rises Falls Steady Total XMJ Materials................................. 10978.6 10707.5 -271.1 -2.47 -4.64 -2.80 -7.57 90396.8 88165.1 -3.78
AWC. . . . . . . . . . . 16,988,812 COL . . . . . . . . . . . 66,359,039
Industrials . . . . . . . . . . . . 385 504 219 1108 XPJ A-REIT .................................... 1404.8 1414.9 10.1 0.72 2.94 2.91 0.71 48727.7 49080.1 4.00
E2EO. . . . . . . . . . 16,558,990 BSL . . . . . . . . . . . 56,702,995 XTJ Communication .......................... 1077.6 1065.0 -12.6 -1.17 -3.57 -4.08 -18.56 16489.0 16296.3 -15.00
Mining . . . . . . . . . . . . . . . . 126 254 182 562
BPT . . . . . . . . . . . 16,269,098 GMG . . . . . . . . . . 51,849,056 XUJ Utilities................................... 7338.0 7320.8 -17.2 -0.23 1.00 0.95 -11.19 96993.9 96767.2 -6.98
Total . . . . . . . . . . . . . . . . . . 511 758 401 1670
SMR . . . . . . . . . . 15,728,573 DXS . . . . . . . . . . . 51,463,121 XMM Metals & Mining.......................... 3514.5 3411.2 -103.3 -2.94 -5.15 -2.71 -4.99 5908.2 5734.5 -0.95
Call Options . . . . . . . . . . 114 291 8 413 XGD Gold ...................................... 5048.7 5051.4 2.7 0.05 1.01 -0.95 2.67 6129.9 6133.1 4.21
Put Options . . . . . . . . . . . 266 176 18 460 GGE . . . . . . . . . . . 14,670,174 ORG . . . . . . . . . . . 48,568,722 XJR S&P/ASX 200 Res ....................... 3972.6 3860.0 -112.6 -2.83 -5.04 -3.98 -5.50 24933.1 24226.2 -1.91
Total . . . . . . . . . . . . . . . . . . 380 467 26 873 S32 . . . . . . . . . . . 14,077,641 NCM . . . . . . . . . . 44,386,201 S&P/ASX 200 Intra-day High: 5716.2 Low: 5655.6 S&P/ASX 200 Year High: 6352.2 Low: 5642.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Dec 18 - 85.00 - - - 85.00 0 0 0 1061 Jan 19 - 422.5 430 430 430 430 7.50 150.00 140 10863 Dec 18 - 5703 5674 5704 5657 5678 -25.00 -625.00 38546 327429
Mar 19 - 112.80 111.00 111.00 110.00 110.00 -2.80 -6048.00 6 1054 Mar 19 - 414.5 416 416 416 418 3.50 70.00 75 3825 Jan 19 - 5700 - - - 5675 -25.00 -625.00 0 105
Jun 19 - 94.13 - - - 94.13 0 0 0 1102 May 19 - 413.5 - - - 417 3.50 70.00 0 555 Mar 19 - 5645 5605 5612 5605 5620 -25.00 -625.00 19 10855
Sep 19 - 84.78 85.50 86.00 85.50 86.00 1.22 2693.76 20 1059 Jul 19 - 414.5 - - - 418 3.50 70.00 0 10 Jun 19 - 5631 - - - 5606 -25.00 -625.00 0 3080
Dec 19 - 74.78 - - - 74.78 0 0 0 985 Jan 20 - 335 - - - 339 4.00 80.00 0 3168 Sep 19 - 5576 - - - 5551 -25.00 -625.00 0 1841
Mar 20 - 96.00 - - - 96.00 0 0 0 715 Jan 21 - 339.5 - - - 343.5 4.00 80.00 0 120 Dec 19 - 5568 - - - 5543 -25.00 -625.00 0 1
Jun 20 - 77.75 78.00 78.00 77.50 77.50 -0.25 -546.00 12 683 Night Volume: 175 Day Volume: 40 Previous O/P: 18541 Night Volume: 8274 Day Volume: 30291 Previous O/P: 343311
Sep 20 - 68.25 - - - 68.25 0 0 0 517
Dec 20 - 62.50 - - - 62.50 0 0 0 500 Eastern Australia Feed Barley Futures (UB) SPI 200 (A$25 x SPI200) Call Options (AP)
Night Volume: 0 Day Volume: 38 Previous O/P: 7884 Jan 19 - 376 - - - 376 0 0 0 491 Dec 18 5800 46 - - - 36.5 -9.50 -237.50 0 15
Mar 19 - 381 - - - 381 0 0 0 150 Dec 18 5850 30.5 - - - 23.5 -7.00 -175.00 0 7
QLD Base Load Quarter Electricity Futures (BQ) Jan 20 - 288 - - - 288 0 0 0 80 Dec 18 5900 19 - - - 14.5 -4.50 -112.50 0 6
Dec 18 - 85.25 - - - 85.25 0 0 0 1329 Night Volume: 0 Day Volume: 0 Previous O/P: 721 Dec 18 5950 12 - - - 9 -3.00 -75.00 0 7
Mar 19 - 100.00 99.50 99.50 99.50 99.50 -0.50 -1080.00 2 1514 Dec 18 6000 7 - - - 5.5 -1.50 -37.50 0 8
Jun 19 - 77.00 - - - 77.00 0 0 0 1188 Dec 18 6050 4.5 - - - 3.5 -1.00 -25.00 0 2
Sep 19 - 72.50 73.25 73.25 73.25 73.25 0.75 1656.00 5 1202 Dec 18 6100 2.5 - - - 2.5 0 0 0 8
Dec 19
Mar 20
-
-
64.50
84.58
65.50
-
65.50
-
65.50
-
65.50
85.00
1.00
0.42
2208.00
917.28
5
0
1169
1164 INTEREST RATE FUTURES & OPTIONS Dec 18
Dec 18
6150
6200
1.5
1
-
-
-
-
-
-
1.5
1
0
0
0
0
0
0
8
12
Jun 20 - 62.67 - - - 63.00 0.33 720.72 0 868 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6250 1 - - - 1 0 0 0 4
Sep 20 - 55.37 - - - 55.50 0.13 287.04 0 576 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6275 0.5 - - - 1 0.50 12.50 0 5
Dec 20 - 55.36 - - - 55.50 0.14 309.12 0 609 Dec 18 6300 0.5 - - - 1 0.50 12.50 0 23
Night Volume: 0 Day Volume: 12 Previous O/P: 10100 30 Day Interbank Cash Rate Futures (IB) Dec 18 6350 0.5 - - - 0.5 0 0 0 2
SA Base Load Quarter Electricity Futures (BS) Nov 18 - 98.505 - - - 98.505 0 0 0 22276
Dec 18 - 98.505 - - - 98.505 0 0 0 29396 Dec 18 6400 0.5 - - - 0.5 0 0 0 12
Dec 18 - 98.00 - - - 98.00 0 0 0 160 Jan 19 - 98.505 - - - 98.505 0 0 0 16865 Dec 18 6450 0.5 - - - 0.5 0 0 0 9
Mar 19 - 145.58 - - - 145.58 0 0 0 192 Feb 19 - 98.500 - - - 98.500 0 0 0 30564 Dec 18 6500 0.5 - - - - 0 0 0 7
Jun 19 - 99.96 - - - 99.96 0 0 0 198 Mar 19 - 98.500 - - - 98.500 0 0 0 12934 Dec 18 6550 - - - - - 0 0 0 6
Sep 19 - 90.01 90.75 91.35 90.75 91.35 1.34 2958.72 20 212 Apr 19 - 98.500 - - - 98.500 0 0 0 21212 Dec 18 6600 - - - - - 0 0 0 12
Dec 19 - 79.33 80.35 80.50 80.35 80.50 1.17 2583.36 14 190 May 19 - 98.490 98.490 98.490 98.490 98.490 0 0 1753 30207 Dec 18 6650 - - - - - 0 0 0 13
Mar 20 - 113.00 - - - 113.40 0.40 873.60 5 127 Jun 19 - 98.485 98.485 98.485 98.485 98.490 0.01 12.33 1000 5605 Dec 18 6700 - - - - - 0 0 0 16
Jun 20 - 78.50 - - - 78.78 0.28 611.52 5 141 Jul 19 - 98.480 98.480 98.480 98.480 98.485 0.01 12.33 500 3219 Dec 18 6750 - - - - - 0 0 0 9
Night Volume: 0 Day Volume: 44 Previous O/P: 1551 Aug 19 - 98.440 98.440 98.440 98.440 98.450 0.01 24.66 100 4339 Dec 18 6900 - - - - - 0 0 0 30
VIC Base Load Quarter Electricity Futures (BV) Sep 19 - 98.425 - - - 98.435 0.01 24.66 0 230 Dec 18 6950 - - - - - 0 0 0 27
Dec 18 - 97.50 - - - 97.50 0 0 0 1567 Oct 19 - 98.425 - - - 98.435 0.01 24.66 0 52 Mar 19 5800 108 - - - 98.5 -9.50 -237.50 0 5
Mar 19 - 131.00 129.00 131.00 129.00 130.75 -0.25 -540.00 9 1674 Nov 19 - 98.365 - - - 98.375 0.01 24.66 0 1275 Mar 19 5900 72 - - - 65.5 -6.50 -162.50 0 2
Jun 19 - 100.25 101.00 101.75 101.00 101.00 0.75 1638.00 30 1611 Dec 19 - 98.360 - - - 98.370 0.01 24.66 0 100 Mar 19 6000 46 - - - 41.5 -4.50 -112.50 0 14
Sep 19 - 93.25 93.75 94.75 93.75 94.81 1.56 3444.48 47 1145 Night Volume: 1100 Day Volume: 2253 Previous O/P: 178274 Mar 19 6150 22 - - - 19.5 -2.50 -62.50 0 6
Dec 19 - 78.80 79.50 79.85 79.50 79.85 1.05 2318.40 55 1036 Mar 19 6200 16.5 - - - 15 -1.50 -37.50 0 19
90 Day Bank Accepted Bills Futures (IR) Mar 19 6250 12.5 - - - 11.5 -1.00 -25.00 0 6
Mar 20 - 103.75 104.25 104.25 104.25 105.00 1.25 2730.00 57 815 Dec 18 - 98.040 98.040 98.040 98.030 98.040 0 0 3263 145434
Jun 20 - 81.10 82.25 82.25 82.25 82.45 1.35 2948.40 35 662 Mar 19 - 98.060 98.060 98.070 98.050 98.070 0.01 24.43 7691 234479 Mar 19 6300 9 - - - 9 0 0 0 6
Sep 20 - 68.50 69.00 69.00 69.00 69.00 0.50 1104.00 20 498 Jun 19 - 98.030 98.030 98.050 98.030 98.050 0.02 48.84 15082 191239 Mar 19 6400 4.5 - - - 5.5 1.00 25.00 0 24
Dec 20 - 62.65 - - - 62.65 0 0 0 426 Sep 19 - 97.980 97.980 98.000 97.970 98.000 0.02 48.83 17967 184005 Mar 19 6450 3.5 - - - 4 0.50 12.50 0 12
Night Volume: 0 Day Volume: 253 Previous O/P: 9830 Dec 19 - 97.920 97.920 97.940 97.920 97.940 0.02 48.82 11224 165966 Mar 19 6500 2.5 - - - 3 0.50 12.50 0 1192
QLD Base Load Month Electricity Futures (EQ) Mar 20 - 97.860 97.870 97.880 97.870 97.890 0.03 73.20 4323 115198 Mar 19 6550 2 - - - 2.5 0.50 12.50 0 7
Dec 18 - 90.26 - - - 90.26 0 0 0 25 Jun 20 - 97.810 97.810 97.830 97.810 97.830 0.02 48.79 2461 97026 Mar 19 6600 1.5 - - - 2 0.50 12.50 0 10
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Sep 20 - 97.750 97.760 97.770 97.760 97.770 0.02 48.78 1125 48288 Mar 19 6650 1 - - - 1.5 0.50 12.50 0 8
Dec 20 - 97.680 97.700 97.700 97.700 97.710 0.03 73.14 683 11315 Mar 19 6700 0.5 - - - 1 0.50 12.50 0 5
NSW Peak Load Electricity Futures (PN) Mar 19 6750 0.5 - - - 1 0.50 12.50 0 17
Dec 18 - 100.00 - - - 100.00 0 0 0 140 Mar 21 - 97.620 - - - 97.650 0.03 73.11 0 4443
Jun 21 - 97.570 - - - 97.600 0.03 73.10 0 3206 Mar 19 6800 0.5 - - - 0.5 0 0 0 9
Mar 19 - 162.04 155.50 155.50 150.00 150.00 -12.04 -11197.20 2 205 Sep 21 - 97.510 - - - 97.530 0.02 48.72 0 1030 Mar 19 6900 0.5 - - - 0.5 0 0 0 54
Jun 19 - 116.75 - - - 116.75 0 0 0 136 Dec 21 - 97.460 - - - 97.480 0.02 48.70 0 57 Mar 19 7050 - - - - - 0 0 0 27
Sep 19 - 105.23 - - - 105.23 0 0 0 66 Mar 22 - 97.410 - - - 97.440 0.03 73.05 0 12 Night Volume: 0 Day Volume: 0 Previous O/P: 1671
Dec 19 - 94.40 - - - 94.40 0 0 0 65 Sep 22 - 97.320 - - - 97.350 0.03 73.01 0 20
Night Volume: 0 Day Volume: 2 Previous O/P: 888 SPI 200 (A$25 x SPI200) Put Options (AP)
Night Volume: 12763 Day Volume: 51056 Previous O/P: 1201718 Dec 18 4000 0.5 - - - - 0 0 0 5254
QLD Peak Load Electricity Futures (PQ) 3 Year Commonwealth Treasury Bond Futures (YT) Dec 18 4075 0.5 - - - - 0 0 0 827
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Dec 18 - 97.875 97.880 97.890 97.870 97.890 0.02 46.27 127704 1050030 Dec 18 4175 0.5 - - - - 0 0 0 809
Mar 19 - 129.45 - - - 129.45 0 0 0 140 Mar 19 - 97.880 97.870 97.870 97.870 97.895 0.02 46.28 1500 22652 Dec 18 4225 0.5 - - - - 0 0 0 796
Jun 19 - 92.00 - - - 92.00 0 0 0 93 Night Volume: 62090 Day Volume: 67114 Previous O/P: 1072682 Dec 18 4900 4.5 - - - 3.5 -1.00 -25.00 0 9
Sep 19 - 89.00 - - - 89.00 0 0 0 70 Dec 18 4950 5 - - - 4.5 -0.50 -12.50 0 20
Dec 19 - 80.50 - - - 80.50 0 0 0 70 10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5000 6 - - - 5 -1.00 -25.00 0 510
Mar 20 - 119.00 114.00 114.00 114.00 114.00 -5.00 -4725.00 1 106 Dec 18 - 97.345 97.355 97.365 97.340 97.360 0.02 152.85 107200 1296110 Dec 18 5050 6.5 - - - 6 -0.50 -12.50 0 12
Jun 20 - 74.00 - - - 74.50 0.50 465.00 0 50 Mar 19 - 97.335 97.345 97.345 97.345 97.350 0.02 152.69 202 9174 Dec 18 5075 7 - - - 6.5 -0.50 -12.50 0 1155
Night Volume: 0 Day Volume: 1 Previous O/P: 689 Night Volume: 44111 Day Volume: 63291 Previous O/P: 1305284 Dec 18 5100 8 - - - 7.5 -0.50 -12.50 0 13
SA Peak Load Electricity Futures (PS) 20 Year Treasury Bond Futures (LT) Dec 18 5150 9 - - - 8.5 -0.50 -12.50 0 21
Mar 19 - 237.02 - - - 230.00 -7.02 -6423.30 0 22 Dec 18 - 97.005 97.005 97.015 97.000 97.015 0.01 81.76 285 20433 Dec 18 5200 10.5 - - - 10.5 0 0 0 13
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Night Volume: 0 Day Volume: 285 Previous O/P: 20433 Dec 18 5250 12.5 - - - 12.5 0 0 0 17
Sep 19 - 111.66 - - - 111.66 0 0 0 1 Dec 18 5300 15 - - - 15.5 0.50 12.50 0 26
Dec 19 - 105.61 - - - 105.61 0 0 0 1 Dec 18 5350 18.5 - - - 19 0.50 12.50 0 11
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 18 5375 20.5 - - - 21 0.50 12.50 0 515
VIC Peak Load Electricity Futures (PV) NEW ZEALAND FUTURES & OPTIONS Dec 18 5400 22.5 - - - 23.5 1.00 25.00 0 1543
Dec 18 - 107.00 - - - 107.00 0 0 0 233 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 5450 28 - - - 29.5 1.50 37.50 0 35
Mar 19 - 195.00 191.00 191.00 191.00 191.00 -4.00 -3660.00 1 100 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5500 35.5 - - - 37.5 2.00 50.00 0 12
Jun 19 - 126.50 - - - 126.50 0 0 0 117 Dec 18 5525 39.5 - - - 42 2.50 62.50 0 1
Sep 19 - 109.00 - - - 112.75 3.75 3712.50 0 56 NZ - 90 Day Bank Bill Futures (BB) Dec 18 5550 44.5 - - - 47.5 3.00 75.00 0 14
Dec 19 - 97.34 - - - 97.34 0 0 0 48 Dec 18 - 98.03 98.02 98.02 98.02 98.02 -0.01 -24.42 804 65267 Dec 18 5600 57 - - - 61.5 4.50 112.50 0 25
Mar 20 - 155.38 - - - 155.38 0 0 0 10 Mar 19 - 98.00 97.99 97.99 97.98 98.00 0 0 190 41461 Dec 18 5650 73 - - - 79 6.00 150.00 0 8
Sep 20 - 81.25 - - - 81.75 0.50 495.00 0 10 Jun 19 - 97.97 97.96 97.96 97.96 97.97 0 0 1212 34550 Dec 18 5675 82 - - - 89.5 7.50 187.50 0 1155
Dec 20 - 73.13 - - - 75.50 2.37 2239.65 0 10 Sep 19 - 97.92 97.91 97.93 97.91 97.93 0.01 24.41 1826 39411 Dec 18 5700 92.5 - - - 101 8.50 212.50 0 1287
Night Volume: 0 Day Volume: 1 Previous O/P: 594 Dec 19 - 97.86 97.84 97.86 97.84 97.87 0.01 24.40 1278 10344 Dec 18 5750 117 - - - 128 11.00 275.00 0 9
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Mar 20 - 97.78 - - - 97.79 0.01 24.39 0 549 Dec 18 5800 146 - - - 160.5 14.50 362.50 0 14
Dec 18 - 3.00 2.75 2.75 2.75 2.75 -0.25 -552.00 1 712 Jun 20 - 97.69 - - - 97.70 0.01 24.38 0 469 Dec 18 5825 162.5 - - - 178 15.50 387.50 0 3
Mar 19 - 23.50 23.50 23.50 21.75 21.88 -1.62 -3499.20 42 675 Night Volume: 58 Day Volume: 5252 Previous O/P: 192051 Dec 18 5850 179.5 - - - 197 17.50 437.50 0 2
Jun 19 - 7.50 - - - 6.98 -0.52 -1135.68 15 572 Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 5950 259.5 - - - 281.5 22.00 550.00 0 1618
Sep 19 - 6.99 - - - 6.51 -0.48 -1059.84 15 533 Dec 18 - 210.00 - - - 210.00 0 0 0 2060 Dec 18 6000 304.5 - - - 327.5 23.00 575.00 0 524
Dec 19 - 7.35 - - - 6.84 -0.51 -1126.08 15 493 Mar 19 - 105.00 - - - 105.00 0 0 0 2224 Dec 18 6050 351.5 - - - 375 23.50 587.50 0 1591
Mar 20 - 21.40 20.15 20.15 20.15 20.15 -1.25 -2730.00 2 266 Jun 19 - 96.50 96.00 96.00 95.00 95.00 -1.50 -3276.00 68 2138 Dec 18 6300 597.5 - - - 622.5 25.00 625.00 0 1
Night Volume: 0 Day Volume: 90 Previous O/P: 3626 Sep 19 - 89.00 - - - 89.00 0 0 0 2061 Mar 19 3950 4 - - - 4.5 0.50 12.50 0 831
Dec 19 - 76.50 - - - 76.50 0 0 0 1245 Mar 19 4100 6 - - - 6.5 0.50 12.50 0 888
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Mar 19 4225 8 - - - 8.5 0.50 12.50 0 799
Dec 18 - 1.75 3.50 3.50 3.50 3.25 1.50 3312.00 10 699 Mar 20 - 83.00 - - - 83.00 0 0 0 820 Mar 19 4275 9 - - - 9.5 0.50 12.50 0 789
Mar 19 - 15.00 15.25 15.25 13.75 13.75 -1.25 -2700.00 11 767 Jun 20 - 84.00 - - - 84.00 0 0 0 440 Mar 19 4625 18.5 - - - 19.5 1.00 25.00 0 980
Jun 19 - 2.80 - - - 2.80 0 0 0 387 Sep 20 - 87.80 87.80 87.80 86.50 86.50 -1.30 -2870.40 120 735 Mar 19 4650 19.5 - - - 20.5 1.00 25.00 0 18
Sep 19 - 3.15 3.20 3.20 3.20 3.15 0 0 2 475 Dec 20 - 75.00 - - - 75.00 0 0 0 330 Mar 19 4700 21.5 - - - 22.5 1.00 25.00 0 3
Dec 19 - 5.05 - - - 5.05 0 0 0 504 Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4850 29.5 - - - 30.5 1.00 25.00 0 15
Mar 20 - 15.50 - - - 15.50 0 0 0 743 Jun 21 - 82.50 - - - 82.50 0 0 0 170
Jun 20 - 3.42 - - - 3.42 0 0 0 455 Sep 21 - 89.50 87.80 87.80 87.80 87.80 -1.70 -3753.60 60 320 Mar 19 4900 32.5 - - - 34 1.50 37.50 0 3
Night Volume: 0 Day Volume: 23 Previous O/P: 4360 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 4925 34.5 - - - 36 1.50 37.50 0 664
Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 4950 36.5 - - - 37.5 1.00 25.00 0 7
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5000 40.5 - - - 42 1.50 37.50 0 9
Dec 18 - 5.50 - - - 5.50 0 0 0 160 Mar 19 5050 45.5 - - - 47 1.50 37.50 0 6
Mar 19 - 45.25 - - - 45.25 0 0 0 307 Sep 22 - 88.50 - - - 88.50 0 0 0 60
Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5100 51 - - - 52 1.00 25.00 0 6
Jun 19 - 7.25 - - - 7.25 0 0 0 73 Mar 19 5150 57 - - - 58.5 1.50 37.50 0 21
Sep 19 - 6.45 - - - 6.45 0 0 0 55 Night Volume: 0 Day Volume: 248 Previous O/P: 13143
Mar 19 5200 64 - - - 65.5 1.50 37.50 0 15
Dec 19 - 8.75 - - - 8.75 0 0 0 122 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5225 68 - - - 69.5 1.50 37.50 0 980
Night Volume: 0 Day Volume: 0 Previous O/P: 1075 Dec 18 - 184.55 - - - 180.65 -3.90 -8611.20 0 1324 Mar 19 5250 72 - - - 74 2.00 50.00 0 22
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Mar 19 - 94.00 - - - 94.05 0.05 108.00 0 1504 Mar 19 5300 81 - - - 83.5 2.50 62.50 0 8
Dec 18 - 3.50 3.00 3.00 3.00 3.00 -0.50 -1104.00 1 624 Jun 19 - 90.00 - - - 90.00 0 0 0 1756 Mar 19 5325 86 - - - 88.5 2.50 62.50 0 298
Mar 19 - 35.00 34.00 34.00 33.25 33.25 -1.75 -3780.00 6 556 Sep 19 - 85.00 - - - 85.00 0 0 0 800 Mar 19 5350 91.5 - - - 94.5 3.00 75.00 0 17
Jun 19 - 4.90 - - - 4.90 0 0 0 296 Dec 19 - 69.85 - - - 69.85 0 0 0 510 Mar 19 5375 97 - - - 100.5 3.50 87.50 0 520
Sep 19 - 4.40 - - - 4.40 0 0 0 292 Mar 20 - 72.00 - - - 72.00 0 0 0 370 Mar 19 5500 131 - - - 136.5 5.50 137.50 0 664
Dec 19 - 6.00 - - - 6.00 0 0 0 368 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 5800 262 - - - 276 14.00 350.00 0 1724
Mar 20 - 28.00 - - - 28.00 0 0 30 345 Sep 20 - 89.10 - - - 87.00 -2.10 -4636.80 0 391 Mar 19 6000 397.5 - - - 417 19.50 487.50 0 520
Night Volume: 0 Day Volume: 37 Previous O/P: 2986 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6025 417 - - - 437.5 20.50 512.50 0 1597
Mar 21 - 70.10 - - - 70.10 0 0 0 100 Mar 19 6100 479.5 - - - 500.5 21.00 525.00 0 1578
ASX Electricity QLD Base Load Strip Call Options (HQ) Jun 21 - 79.20 - - - 79.20 0 0 0 180
Jun 20 70 3.67 - - - 4.01 0.34 742.56 0 165 Jun 19 4300 21.5 - - - 22.5 1.00 25.00 0 782
Sep 21 - 85.00 - - - 85.00 0 0 0 370 Jun 19 4400 25.5 - - - 27 1.50 37.50 0 1534
Jun 20 80 0.89 - - - 0.99 0.10 218.40 0 100 Dec 21 - 64.90 - - - 65.05 0.15 331.20 0 150
Dec 20 62 6.08 - - - 6.21 0.13 287.04 0 100 Jun 19 5150 100 - - - 103.5 3.50 87.50 0 745
Mar 22 - 72.10 - - - 72.10 0 0 0 60 Jun 19 5375 152 - - - 157.5 5.50 137.50 0 520
Night Volume: 0 Day Volume: 0 Previous O/P: 1400 Jun 22 - 85.50 - - - 85.40 -0.10 -218.40 0 100 Jun 19 5775 311.5 - - - 326.5 15.00 375.00 0 745
ASX Electricity QLD Base Load Strip Put Options (HQ) Sep 22 - 81.55 - - - 81.55 0 0 0 60 Jun 19 6000 453.5 - - - 470 16.50 412.50 0 520
Dec 20 60 2.20 - - - 2.11 -0.09 -198.72 0 135 Dec 22 - 69.00 - - - 69.00 0 0 0 90 Jun 19 6150 568.5 - - - 586 17.50 437.50 0 1567
Dec 20 62 3.44 - - - 3.33 -0.11 -242.88 0 100 Night Volume: 0 Day Volume: 0 Previous O/P: 8545 Jun 19 6250 652 - - - 671 19.00 475.00 0 1540
Dec 21 52 3.20 - - - 3.19 -0.01 -22.08 0 100 Jun 19 6300 695 - - - 715 20.00 500.00 0 1549
Night Volume: 0 Day Volume: 0 Previous O/P: 1160 Sep 19 4300 41 - - - 40 -1.00 -25.00 0 1601
ASX Electricity VIC Base Load Strip Call Options (HV) Sep 19 5250 178 - - - 184 6.00 150.00 0 565
Dec 20 65 15.85 - - - 16.47 0.62 1368.96 0 130 TOP TRADING EXCHANGE TRADED OPTIONS Sep 19 5450 243 - - - 253 10.00 250.00 0 1283
Jun 21 70 5.59 - - - 5.64 0.05 109.20 0 175 Contracts Traded Sep 19 5750 379.5 - - - 394 14.50 362.50 0 1283
Night Volume: 0 Day Volume: 0 Previous O/P: 1234 Sep 19 5875 453 - - - 469 16.00 400.00 0 565
ASX Code Issuer Name Total Call Put Sep 19 5950 502 - - - 518.5 16.50 412.50 0 1618
ASX Electricity VIC Base Load Strip Put Options (HV)
Dec 20 61 0.46 - - - 0.40 -0.06 -132.48 0 100 AMP AMP LIMITED 82734 1635 81099 Sep 19 6075 591 - - - 608.5 17.50 437.50 0 1585
Jun 21 62 2.94 - - - 2.90 -0.04 -87.36 0 150 AWC ALUMINA LIMITED 21799 5750 16049 Night Volume: 0 Day Volume: 0 Previous O/P: 48834
Night Volume: 0 Day Volume: 0 Previous O/P: 450 BHP BHP 48690 21716 26974
Victorian Wholesale Gas Futures (GX) CBA C’wlth Bank of Aust 31754 14073 17681
Dec 18 - 9.75 - - - 9.75 0 0 0 10 FMG FORTESCUE METALS GRP 41898 4859 37039
Mar 19 - 10.70 - - - 10.75 0.05 0 0 112 MG8 MGR DUMMY TORESS 14000 0 14000 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 NAB National Aust Bank 18096 13399 4697 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 RIO Rio Tinto 13862 4366 9496
Dec 19 - 10.45 - - - 10.45 0 0 0 130 TLS Telstra Corp 32669 3909 28760 Calls $77,330,738 148,800
Night Volume: 0 Day Volume: 0 Previous O/P: 447 XJO S&P/ASX 200 20085 7343 12742 Puts $41,291,208 304,741
18
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 19 Nov 26 Nov 19 Nov 26 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 .............. 0.7248/0.7249 Norway, krone ........ 6.2148/6.2162 $A/$US ............. 0.7229 0.7249 ’Interbank market’
US 10-year Treasury Bond yields................... 3.07 pc 3.05 pc UK, pound ............. 0.5654/0.5655 Pakistan, rupee ....... 97.01/97.86 $A/Euro ............. 0.6373 0.6389 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 81.65 82.05 1 month.... ................. 3/4
Europe, euro .......... 0.6386/0.639 Papua NG, kina........ 2.3725/2.5127
US 30-year Treasury Bond yields................... 3.32 pc 3.30 pc $A/£ ................. 0.5623 0.5655 2 months .. ................. 7/8
180 day dealers bill rate ........................... 1.96 pc 1.94 pc Brunei, dollar .......... 0.9957/0.9962 Philippines, peso ..... 37.943/37.999
$A/Sfranc........... 0.7205 0.7226 3 months .. .............. 10/12
5 year Bond Yield (Apr 2023) ...................... 2.263 pc 2.235 pc US Federal Funds Canada, dollar ........ 0.9569/0.9572 Saudi Arabia, riyl ...... 2.7192/2.7198 $A/$NZ ............. 1.0664 1.0668 4 months .. .............. 14/15
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.0325/5.0343 Singapore, dollar ..... 0.9956/0.9959 $A/$US range ...... 0.7220/0.7252 5 months .. .............. 18/20
10 year Bond Yield (Nov 2028) .................... 2.668 pc 2.638 pc
Denmark, kroner ...... 4.7653/4.7661 Solomon Is, dollar .... 5.5977/5.9818 Hedge Rate......... 0.7235 6 months .. .............. 22/23
International US Bank Acceptances 12 months . .............. 49/51
Fiji, dollar .............. 1.5122/1.568 S Africa, rand.......... 10.007/10.018
$US Hedge Rate ................................... 0.7316 0.7235 1 month bank buy .................................. 2.270 pc 2.270 pc
Fr Pacific, franc ....... 76.08/76.68 Sri Lanka, rupee ...... 130.247/130.554 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5287 0.5232 3 months bank buy ................................ 2.580 pc 2.600 pc Hong Kong, dollar .... 5.6711/5.6725 Sweden, krona ........ 6.5804/6.5835 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.810 pc 2.820 pc India, rupee ........... 51.203/51.214 Switzerland, franc .... 0.7226/0.7228 $NZ ................ 1 0.6795 0.5301 0.5988 0.6775 76.919
Indonesia, rupiah ..... 10509.6/10518.3 Thailand, baht ......... 23.95/23.97 USD ................ 1.4717 1 0.7802 0.8812 0.9970 113.200
1 year............................................... 1.948 pc 1.928 pc German
Japan, yen............. 82.05/82.09 Tonga, pa’anga ....... 1.563/1.692
£Stg................ 1.8863 1.2818 1 1.1294 1.2779 145.09
2 years ............................................. 2.043 pc 2.014 pc 10-year Government Bond yield.................... 0.373 pc 0.343 pc Malaysia, ringgit ...... 3.0376/3.041 W Samoa, tala ......... 1.817/1.928
Euro ................ 1.6701 1.1349 0.8854 1 1.1314 128.47
3 years ............................................. 2.144 pc 2.118 pc Japan N Zealand, dollar ...... 1.0665/1.067 Gold - 1 oz, ............ 1690.51/1689.21
Sfranc.............. 1.4761 1.0030 0.7825 0.8838 1 113.541
5 years ............................................. 2.489 pc 2.454 pc JGB 10-year yield ................................... 0.094 pc 0.089 pc Source: Thomson Reuters — Nov 26, 2018 Yen’000............ 13.001 8.834 6.8921 7.7842 8.807 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.918 pc 1.908 pc 2-year yield ......................................... 0.719 pc 0.743 pc REPRESENTATIVE RATES PER $A
Units ................... Nov 20 Nov 21 Nov 22 Nov 23 Nov 26
3/6 ................................................. 1.908 pc 1.889 pc 10-year yield ....................................... 1.414 pc 1.384 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7274 0.7235 0.7250 0.7250 0.7250
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.927 pc 1.901 pc Yen . . . . . . . . . . . . . . . . . 81.84 81.68 81.94 81.86 82.08
£Stg . . . . . . . . . . . . . . . . 0.5658 0.5656 0.5673 0.5629 0.5657 1 .................... 1.70 0.75 2.27 -0.50 -1.00 -0.32
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6355 0.6359 0.6364 0.6352 0.6390 3 .................... 2.32 1.08 2.50 -0.45 -0.84 -0.26
3 months ........................................... 2.6445 pc 2.6912 pc $NZ . . . . . . . . . . . . . . . . . 1.0631 1.0635 1.0649 1.0646 1.0673 6 .................... 2.27 1.10 2.82 -0.40 -0.90 -0.25
6 months ........................................... 2.8626 pc 2.8863 pc KRW . . . . . . . . . . . . . . . . 821.02 818.29 819.14 819.94 818.20 12 .................. 2.37 1.20 3.06 -0.35 -0.80 -0.24
CHRenm . . . . . . . . . . . 5.0499 5.0249 5.0247 5.0311 5.0335
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — November 26, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.51 22.37 22.40 22.41 22.37
3 months ........................................... 31 bps 34 bps mth year $Sing . . . . . . . . . . . . . . . 0.9975 0.9954 0.9957 0.9952 0.9959
Nov 22 Nov 23 % rtn % rtn InRuph . . . . . . . . . . . . . 10613 10552 10574 10527 10513
Australian Treasury Bonds Treasury 0 + yrs ............ 9707.74 9716.9 -0.06 2.71
Semi-Govt 0 + yrs .......... 10692.73 10697.58 -0.04 2.6 $HK . . . . . . . . . . . . . . . . . 5.6974 5.6653 5.6769 5.6733 5.6732 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 2.130 2.100 Credit 0 + yrs ............... 9740.43 9745.19 -0.1 2.81 MlyR . . . . . . . . . . . . . . . . 3.0474 3.0365 3.0396 3.0421 3.0407
US Japan
Cwlth 10 year (21.11.28) .......................... 2.668 2.638 Comp Bd 0 + yrs ............ 9370.99 9377.65 -0.06 2.68 SF . . . . . . . . . . . . . . . . . . 0.7224 0.7195 0.7209 0.7207 0.7230
Govt 0 + yrs ................. 3071.36 3073.78 -0.06 2.68 1 Month......................... 0.6854 1 Month......................... 77.10
SDR . . . . . . . . . . . . . . . . 0.5246 0.5214 0.5232 0.5232 0.5232
NSW 3 year (30.06.21) ............................ 2.719 2.703 Bank Bill 0 + yrs............ 8837.32 8837.77 0.12 1.73 3 Months ....................... 0.6862 3 Months ....................... 76.43
Govt Infl 0 + yrs ............ 6951.01 6957.54 -0.35 2.06 TWI . . . . . . . . . . . . . . . . . 62.9 62.9 62.8 62.8 62.8
NSW 10 year (15.11.28)........................... 3.130 3.130 Master 0 + yrs .............. 2898.41 2900.22 -0.05 2.58 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Nov 26, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER
Results of Tender Number 1097 – 26 November, 2018
WHOLESALE MARKET
Indicative mid-rates of selected Commonwealth Government securities.
SEMI-GOVERNMENT BONDS
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
FINANCIAL REVIEW’S Series Offered: 2.75% 21 November 2028. Amount offered $600 mln. Amount
allotted $600 mln. Weighted average bid: 2.6468%. Worst bid-Best bid:
Fixed Coupon Bonds Yield
% pa Total on 3.00 NSW 20/04/29 3.126 +1.4 6.00 QLD 14/06/21 2.168 +0.3
MORNING BRIEFING 2.66-2.6400 (%). Number of bids allocated in full: 3. Coverage ratio: 4.6633. Coupon
5.25% ....................
Maturity
15 Mar 2019
26/11
1.848
Issue $B
13.2B
3.00
3.50
NSW
NSW
20/05/27
20/03/19
2.943
1.881
+0.9
–0.1
6.00
6.25
QLD
QLD
21/07/22
21/02/20
2.419
2.135
+0.5
+0.4
TREASURY BOND TENDER 2.75% .................... 21 Oct 2019 1.922 14.9B 2.25 SA 15/08/24 2.755 +0.0
3.50 NSW 20/03/34 3.319 +0.7
Results of Tender Number 1096 – 21 November, 2018 4.50% .................... 15 Apr 2020 1.990 24.2B 5.00 SA 20/05/21 2.268 +1.4
3.50 NSW 20/11/37 3.438 +0.4
BEFORE Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
$1,000 mln. Weighted average bid: 2.7534%. Worst bid-Best bid: 2.77-2.7450 (%).
1.75% .................... 21 Nov 2020 2.020 25.5B
4.00 NSW 8/04/21 2.192 +0.4
1.50 SA 22/09/22 2.483 –0.2
THE Number of bids allocated in full: 6. Coverage ratio: 3.3050.
5.75% ....................
2.00% ....................
15 May 2021
21 Dec 2021
2.040
2.096
30.2B
17.8B 4.00 NSW 20/04/23 2.474 –0.4
3.25
3.25
TAS
TAS
24/01/28
19/02/26
3.189
2.941
+0.3
+0.4
BELL TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 2.127 25.0B 4.00 NSW 20/05/26 2.801 +0.6 4.35 TAS 2/05/46 3.795 +0.0
Results of Tender Number 43 – 26 November, 2018 2.25% .................... 21 Nov 2022 2.187 15.5B 5.00 NSW 20/08/24 2.614 +0.2 0.00 VIC 7/10/35 3.243 +0.5
Series Repurchased: 4.50% 15 April 2020. Total tender size $600 mln. Offers 5.50% .................... 21 Apr 2023 2.221 24.1B 5.50 NSW 1/11/28 3.085 +0.3 1.75 VIC 27/07/21 2.264 +1.1
The Financial Review’s online-only accepted $550 min. Weighted average offer: 2.003%. Worst offer-Best offer: 2.75% .................... 21 Apr 2024 2.339 25.5B 6.00 NSW 1/03/22 2.316 +0.4 2.25 VIC 29/10/21 2.305 –1.9
3.25% .................... 21 Apr 2025 2.426 27.9B 3.00 VIC 20/10/28 3.065 +1.2
briefing brings you up to date with 1.9800-2.0100 (%). Number of offers allocated in full: 1. Total coverage ratio: 4.185.
4.25% .................... 21 Apr 2026 2.497 32.4B 6.00 NSW 1/04/19 1.832 +0.0
4.25 VIC 20/12/32 3.287 –0.7
Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 6.00 NSW 1/05/20 2.114 +2.0
markets around the globe. Our expert accepted $50 min. Weighted average offer: 2.032%. Worst offer-Best offer: 4.75% .................... 21 Apr 2027 2.557 29.7B 4.75 VIC 20/11/30 3.221 +2.5
2.0100-2.0350 (%). Number of offers allocated in full: 0. Total coverage ratio: 4.185. 2.75% .................... 21 Nov 2027 2.602 28.0B 6.00 NSW 1/05/23 2.373 –0.6 5.00 VIC 20/11/40 3.511 +0.4
team delivers Australia’s most 2.25% .................... 21 May 2028 2.631 27.8B 2.75 QLD 20/08/27 3.031 +0.8 5.50 VIC 17/11/26 2.834 +0.7
TREASURY INDEXED BOND TENDER 3.25% .................... 21 Apr 2029 2.635 25.2B
comprehensive pre-market briefing Results of Tender Number 173 – 13 November, 2018 2.50% .................... 21 May 2030 2.676 10.0B
3.00 QLD 22/03/24 2.663 –0.2 5.50 VIC 17/11/26 2.834 +0.7
3.25 QLD 21/07/28 3.116 +1.2 5.50 VIC 17/12/24 2.661 +0.2
from dawn until the ASX opening bell. Series Offered: 1.25% 21 February 2022. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 2.792 13.9B
3.50 QLD 21/08/30 3.285 –0.7 5.50 VIC 17/12/24 2.661 +0.2
allotted $150 mln. Weighted average bid: 0.4974%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 2.911 7.0B
3.75% .................... 21 Apr 2037 2.966 11.6B 4.00 QLD 21/06/19 2.017 +6.2 6.00 VIC 15/06/20 2.127 +0.8
DON’T MISS IT. Every trading morning, 0.5325-0.4775 (%). Number of bids allocated in full: 3. Coverage ratio: 4.5333.
3.25% .................... 21 Jun 2039 3.040 8.0B 6.00 VIC 17/10/22 2.406 +0.4
TREASURY NOTE TENDER 4.20 QLD 20/02/47 3.748 +0.4
only at www.afr.com 2.75% .................... 21 May 2041 3.100 3.6B 6.50 VIC 15/03/33 3.499 +4.2
Results of Tender Number 24/18 – 22 November, 2018 4.25 QLD 21/07/23 2.574 +0.9 2.50 WA 23/07/24 2.735 +0.0
3.00% .................... 21 Mar 2047 3.158 13.0B
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 4.75 QLD 21/07/25 2.768 +0.3 2.50 WA 22/07/20 2.172 –0.3
Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST.
/financial review 22 February 2019 500 1.9299 1.95-1.87 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 5.50 QLD 21/06/21 2.283 +0.8 2.75 WA 20/10/22 2.477 –0.2
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 5.75 QLD 22/07/24 2.686 +0.7 3.00 WA 21/10/26 2.985 +0.9
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 18 n/a Nov 27 0.484 Aug 35 0.288 Aug 40 0.756 Feb 50 1.100 Source: Reser ve Bank of Australia November 26, 2018. Source: Thomson Reuters November 26, 2018.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 99.60 95.21 97.988 97.50 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.85 143 1402.10 97.85 97.97 - 3.31 17/12/18 -
104.75 99.486 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 103.00 - - 103.50 104.30 100 8.00sa 29/06/18 10/07/21 109.02 103.76 105.85 105.68 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 105.849 57 598.647 105.702 105.90 - 4.99 17/12/18 -
107.25 102.35 105.85 105.80 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.80 8 84.676 105.80 106.00 100 1.00sa 17/12/18 7/06/21 104.485 99.90 102.60 102.222 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.46 97 993.137 102.30 102.49 - - 17/12/18 -
102.48 97.00 100.00 100.00 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 5 53.000 100.00 - 100 7.75q 2/10/18 24/12/20 100.30 96.766 98.89 97.85 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.49 198 1939.69 98.25 98.50 - - 17/12/18 -
102.65 98.00 101.25 101.00 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 101.00 8 82.791 100.50 101.00 100 7.75q 2/10/18 24/12/21 108.96 102.30 105.90 105.45 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.89 33 351.412 105.40 105.90 - - 17/12/18 -
.974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - .93 .94 - - 20/09/18 -
Floating Rate Notes 105.00
110.30
99.20
102.50
102.00
105.50
101.60
105.30
MBLPA
MQGPB
CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.85
CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.50
23
25
239.116
266.533
101.60
105.49
101.85
105.50
-
-
4.54
6.06
25/03/19
18/03/19
-
-
104.95 100.65 102.06 102.00 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 102.00 40 405.864 102.00 102.10 100 5.73q 10/12/18 8/06/39 105.13 100.155 103.748 103.05 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.33 165 1701.11 103.05 103.33 - - 17/12/18 -
103.45 99.50 100.73 100.72 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 100.72 4 40.289 100.72 101.09 100 4.57q 18/12/18 18/12/23 84.25 77.10 83.00 82.65 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 82.96 27 220.546 82.96 83.55 - - 16/10/18 -
105.699 102.40 103.60 103.45 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.45 6 63.182 103.30 104.10 100 4.74q 14/01/19 15/12/20 102.91 99.80 100.99 100.74 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 100.99 102 1033.05 100.96 100.99 - 3.60 20/12/18 -
81.80 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 80.00 - - 80.50 82.00 100 2.94q 4/03/19 - 103.00 98.60 101.50 101.20 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 101.49 133 1345.11 101.35 101.50 - 3.62 17/12/18 -
104.93 99.50 102.85 102.27 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 102.80 103 1052.11 102.56 102.80 100 5.92q 14/12/18 23/04/75 103.08 99.55 101.75 101.50 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.55 134 1356.67 101.50 101.60 - 3.79 24/12/18 -
103.99 100.00 102.25 101.85 IMFHA BOND 3-BBSW+4.20% 30-06-19 SEC........................... 102.25 - 3.364 101.85 102.25 100 6.14q 8/01/19 30/06/19 109.00 103.02 105.58 105.415 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.50 58 607.396 105.402 105.50 - 4.82 7/01/19 -
88.40 80.00 87.75 87.10 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 87.10 21 184.096 86.75 87.69 100 3.64q 15/01/19 - 105.00 101.01 103.00 102.75 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.80 88 907.940 102.80 102.90 - - 20/12/18 -
88.05 76.99 85.00 84.50 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 84.75 100 848.252 84.75 84.99 100 3.19q 15/02/19 - 110.00 100.01 104.40 103.21 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.40 69 719.909 103.55 104.40 - 4.92 23/04/19 -
105.00 101.75 - - PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.15 - - - 103.15 100 6.57q 7/01/19 5/10/22 102.91 99.50 - - SUNPD CN 3-BBSW+2.85% 22-11-23 CUM RED........................ 101.05 - - - - - 4.70 22/11/18 -
109.00 104.10 107.15 107.00 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 107.00 2 22.598 106.80 107.00 100 5.82q 7/01/19 5/10/23 103.33 99.45 102.08 101.55 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.62 35 355.882 101.66 102.00 - 3.72 17/12/18 -
79.00 74.80 78.50 78.50 SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.50 3 21.666 78.55 78.749 100 2.69q 4/03/19 - 105.49 99.06 103.55 102.99 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 102.99 60 616.989 102.99 103.45 - - 17/12/18 -
104.58 100.55 101.749 101.201 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 101.30 4 36.973 101.22 101.75 100 5.02q 7/01/19 5/07/19 105.00 97.50 101.85 101.25 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 101.25 35 353.113 101.31 101.84 - - 17/12/18 -
106.00 102.00 104.00 104.00 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 104.00 - - 103.95 104.00 100 6.68q 21/01/19 21/04/22 101.00 94.36 94.44 94.44 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 7 69.980 - 94.44 - - 3/08/18 -
Convertible Notes 102.90 99.69 101.18 100.91 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 101.00 84 843.829 100.95 101.14 - 3.58 10/12/18 -
101.50 96.24 99.94 99.50 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.94 228 2280.79 99.85 99.94 - 3.51 24/12/18 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.00 - - 1.00 1.01 .96 6.25q 12/12/18 30/11/21 104.65 100.91 102.75 102.41 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.41 79 806.748 102.55 102.73 - 4.17 24/12/18 -
102.00 100.43 101.50 101.50 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.50 1 8.932 101.38 101.50 100 5.70q 31/12/18 22/06/23 108.36 103.00 104.90 104.603 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 104.90 78 818.699 104.71 104.95 - 4.81 31/12/18 -
104.65 101.002 102.80 102.66 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.80 6 64.196 102.66 102.80 100 5.92q 17/12/18 31/12/36 99.88 95.401 97.00 96.55 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 97.00 120 1161.19 96.80 97.00 - - 24/12/18 -
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.20 - - 99.50 99.99 100 5.50sa 28/09/18 31/03/20 107.00 99.26 99.50 99.50 WHFPB CON PREF 7.00% PERP SEMI SUB NON-CUM RES RED ..... 99.50 3 24.875 99.45 99.75 - 7.00 12/12/18 -
90.75 82.50 85.90 84.81 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 84.81 20 173.867 84.81 85.15 100 6.00sa 15/04/19 15/04/2100
Australian Government Bonds
Hybrid Securities 102.30 102.30 102.30 102.30 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.30 1 8.695 102.00 102.30 100 5.25sa 15/03/19 15/03/19
109.93 99.95 103.00 102.80 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.00 85 878.281 102.85 103.00 - 5.49 24/12/18 - 98.112 97.421 98.112 97.421 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 97.421 3 26.839 95.20 98.291 100 3.00sa 21/03/19 21/03/47
104.378 99.36 101.35 100.86 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 100.86 91 916.616 100.86 101.03 - 3.81 1/03/19 - 105.522 105.522 105.522 105.522 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 105.522 1 6.437 105.077 105.577 100 3.25sa 22/04/19 21/04/25
103.50 94.006 100.40 100.07 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 100.20 71 710.342 100.002 100.20 - 3.76 25/03/19 - 112.517 112.517 112.517 112.517 GSBG26 TB 4.25% 21-04-26 SEMI.......................................... 112.517 - 1.350 112.088 112.588 100 4.25sa 22/04/19 21/04/26
104.15 98.58 101.16 100.90 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.90 43 430.663 100.90 101.09 - 4.00 25/03/19 - 117.22 117.22 117.22 117.22 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 117.22 1 15.004 117.08 117.33 100 4.75sa 22/04/19 21/04/27
108.20 102.61 105.25 104.932 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.20 67 707.522 105.12 105.20 - - 20/12/18 - 120.99 120.99 120.99 120.99 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 120.99 1 15.124 120.42 121.19 100 4.50sa 22/04/19 21/04/33
104.15 99.00 101.21 100.70 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 101.099 86 865.605 100.71 101.099 - - 20/12/18 - 111.50 111.215 111.50 111.215 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 111.215 2 26.062 111.283 111.50 100 3.75sa 22/04/19 21/04/37
102.38 97.30 99.98 99.20 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.96 42 416.612 99.60 99.89 - - 15/11/18 - 114.922 114.922 114.922 114.922 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 114.922 1 6.321 114.50 114.956 100 5.75sa 15/01/19 15/07/22
103.50 98.23 100.10 99.96 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 100.04 78 776.241 99.96 100.04 - 3.64 30/11/18 - 99.743 99.743 99.743 99.743 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 99.743 1 8.578 99.60 99.76 100 1.75sa 21/11/18 21/11/20
105.50 99.752 104.50 103.722 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 104.00 80 831.638 103.90 104.40 - 4.26 17/12/18 - 101.71 101.666 101.71 101.666 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 101.666 1 5.490 100.941 101.741 100 2.75sa 21/11/18 21/11/28
103.74 97.10 101.80 101.00 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.12 50 509.290 101.12 101.20 - - 13/12/18 - 116.34 116.34 116.34 116.34 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.34 - 3.374 116.16 116.35 113 1.25q 21/11/18 21/02/22
103.37 99.00 100.50 100.10 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.10 74 740.542 100.10 100.30 - 3.66 26/11/18 - 182.054 182.054 182.054 182.054 GSIO20 TIB CPI+4.00% 20-08-20 QLY..................................... 182.054 1 14.564 181.674 181.974 171 4.00q 20/11/18 20/08/20
107.37 99.80 103.13 102.80 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 102.90 113 1167.31 102.90 103.08 - - 22/11/18 - 141.535 141.505 141.535 141.505 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 141.535 1 17.689 135.00 141.401 122 3.00q 20/12/18 20/09/25
103.22 100.17 100.62 100.545 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.60 300 3015.34 100.546 100.60 - 4.01 17/12/18 - 142.40 142.40 142.40 142.40 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 142.40 - 3.275 141.80 142.55 119 2.50q 20/12/18 20/09/30
Tables 19
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
.
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Nov 23 Nov 26
November 23, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1225.81 1224.61 –178.74 to 24,285.95 *
All-World............................. 302.48 313.93 318.67 2.63 Hong Kong .......................... 962.28 958.01 972.47 3.14
AW Asia Pac ex Jpn HK Au NZ .... 285.06 278.71 282.92 2.87 Hungary ............................. 3779.92 289.67 294.04 2.19 Iron Ore Spot 62% grade $US/t .............. 72.18 70.13 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
762.08
541.25
131.89
704.87
564.12
131.89
715.50
572.63
133.88
2.83
2.27
3.49
India..................................
Indonesia ............................
2517.26
3318.20
1645.60
372.01
1670.43
377.62
1.73
3.05
Kuala Lumpur Spot Tin $US/t ................ 19,350 19,220 . –33.27 to 6938.98 *
Ireland ............................... 400.77 409.69 400.77 1.30 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
122.09
225.14
313.88
122.09
221.52
284.31
123.93
224.86
330.42
3.75
2.64
2.61
Israel .................................
Italy...................................
Japan ................................
472.11
118.15
108.24
189.35
92.69
151.84
192.20
118.15
154.14
2.97
4.27
2.23
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8606
2675
8565
2652
. –17.27 to 2632.56 *
AW ex Europe ....................... 563.96 573.60 582.25 2.35 UK (FTSE 100)
=
Korea ................................ 289.15 1159.29 1176.78 2.60 Aust Lead Scrap Base ........................ 2720 2670
AW ex Eurobloc..................... 330.49 332.14 337.15 2.54 Kuwait ............................... 339.36 338.02 343.12 3.50
AW ex Greece ....................... 159.02 159.02 161.42 2.63 Latin America ....................... 1046.70 543.06 551.26 3.26 Aust Nickel Scrap Base....................... 15,114 15130 –7.46 to 6952.86 *
AW ex Hong Kong ex China ....... 1845.25 1710.47 1736.28 2.63 Malaysia ............................. 234.53 627.51 636.97 3.28 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
316.01
527.89
299.29
328.42
430.36
312.49
333.38
436.86
317.20
2.67
3.30
2.63
Mexico...............................
Middle East & Africa ................
Netherlands .........................
130799.01
1114.75
485.55
5872.72
671.40
547.63
5961.31
681.53
485.55
2.76
3.44
3.25
Gold $/oz .....................................
Silver $/oz....................................
1696.95
20.17
1694.23
19.98
, +10.54 to 3137.21 *
AW ex UK............................ 309.34 324.97 329.87 2.53 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
248.08
586.16
377.44
266.60
393.13
373.85
270.62
399.06
379.49
3.30
3.72
2.15
New Zealand ........................
Nordic................................
North America ......................
84.19
217.95
372.50
107.41
242.68
374.44
109.03
246.35
380.09
5.51
3.62
2.12
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1184.50
1609.56
1182.95
1581.80
, +54.20 to 11,192.69 *
Norway .............................. 834.69 716.16 726.96 4.01 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
515.38
290.80
482.49
527.45
294.07
473.14
535.40
298.51
480.28
3.38
2.84
2.91
Pakistan .............................
Peru ..................................
1163.59
155.32
529.27
2305.38
537.25
2340.16
6.09
1.76
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Nov 22
6246.0
Nov 23
6210.0
. –80.85 to 15,010.73 *
Asia Pacific ex Japan............... 458.29 495.08 502.55 3.26 Philippines .......................... 632.70 242.03 245.68 1.78
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
418.79
520.63
1983.05
472.57
608.65
1797.10
479.70
617.84
1824.21
3.41
3.45
3.58
Poland ...............................
Portugal .............................
Qatar .................................
12162.49
106.96
300.01
162.67
88.42
299.96
165.13
106.96
304.49
2.79
4.90
3.88
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
19,475
1974.0
19,125
1936.0 , +165.45 to 21,812.00
Russia ............................... 266.62 266.62 270.64 6.28 Zinc S.H.G. sett tonne $US................... 2658.0 2630.5 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
432.23
3588.22
474.68
446.86
3588.22
515.89
453.60
3642.36
523.67
3.06
2.90
4.72
Secondary Emerging...............
Singapore ...........................
781.49
307.92
649.06
486.00
658.85
493.33
2.75
4.45
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1941.5
10,970
1922.5
10,710
. –39.01 to 8662.37
Austria ............................... 309.19 345.20 309.19 3.42 South Africa ......................... 3146.06 1038.56 1054.23 3.32
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
411.77
3405.10
556.06
469.55
484.60
580.35
411.77
491.91
589.10
4.33
3.59
3.35
Spain.................................
Sweden..............................
Switzerland..........................
383.21
1527.94
475.86
344.87
1136.60
769.68
383.21
1153.75
781.29
3.90
3.90
3.21
COAL $US per tonne Nov 22 Nov 23 , +398.63 to 26,326.31
globalCOAL RB Index™ ....................... 87.41 87.05
Korea (KOSPI)
,
Chile ................................. 917.06 967.02 981.61 2.93 Taiwan ............................... 76.50 310.71 315.40 4.49
China (HK Listed) ................... 3266.50 3249.70 2568.53 3.27 Thailand ............................. 155.15 120.95 122.77 3.11 globalCOAL DES ARA Index™................. 80.75 80.43
China................................. 24839.08 2921.40 2965.47 2.54 Turkey................................ 27177.92 67.99 69.01 4.97
+25.54 to 2083.02
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4347.63 2823.69 2866.29 2.78 UAE .................................. 332.70 332.68 337.70 4.69
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1229.82
1996.97
242.96
309.47
2232.26
260.72
314.14
2265.94
264.65
6.66
2.47
2.84
UK....................................
USA ..................................
World.................................
422.76
1107.36
498.55
365.13
1107.36
557.58
370.64
1124.06
565.99
4.35
2.06
2.63
OIL $US per bbl
WTI Cushing Spot.............................
Nov 22
54.38
Nov 23
54.38
= –4.08 to 2697.01
Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 400.36 500.96 508.52 3.77 World ex Greece .................... 162.08 162.08 164.52 2.62 Nymex Crude Future .......................... 53.18 51.17
Developed EMEA................... 331.98 317.22 322.01 3.68 © FTSE International Limited 2001. All Rights Reserved +98.06 to 9765.36
Developed Europe.................. 201.43 227.10 230.52 3.69 Dated Brent Spot ............................. 60.23 58.85
Dev Europe ex Eurobloc ex UK.... 215.83 254.71 258.55 3.29 Tapis .......................................... 63.43 62.06 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
189.68
211.85
243.07
239.89
246.73
243.51
3.42
3.34
AUSTRALIAN POWER INDICES Nov 23
= –0.55 to 6005.65 +
Developed Eurozone ............... 167.07 204.36 207.45 3.49 MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 317.43 327.94 332.89 2.47 Index EPI NPI
Developed ex Japan ............... 303.51 324.23 329.12 2.61 Nov 23 Nov 22 %chng %chng for
Developed ex North America...... 211.61 239.66 243.27 3.34 2018 2018 for yr yr in $A 2018 ................................. 82.89 87.24 +24.79 to 3077.28 +
Developed ex UK ................... 295.98 320.64 325.48 2.46 2019 ................................. 90.18 93.54
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
219.08
290.28
466.49
247.74
309.18
339.92
251.48
313.85
345.05
3.34
2.58
5.32
USA .......................
United Kingdom .........
2514.4
2013.8
2519.2
2017.5
-1.2
-9.6
6.9
-7.4
2020 .................................
2021 .................................
73.15
62.56
75.09
65.46
. –4.88 to 1691.00 +
Canada ................... 1915.5 1933.2 -7.7 -5.5
India (Sensex)
=
Egypt................................. 5193.34 201.36 204.40 3.53
Japan ..................... Closed 971.0 -9.5 -2.2 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 344.16 320.02 324.85 3.73 +2.85 to 34,983.87 +
France .................... 1795.0 1790.6 -6.1 -4.0 Electricity Market regions. Source: ASX Energy
Emerging ............................ 636.86 479.40 486.63 3.16
Emerging Asia Pacific .............. 483.01 425.16 431.58 2.84 Germany.................. 899.0 895.1 -14.8 -12.9
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
598.03
451.44
895.76
408.80
336.93
899.93
414.97
342.01
913.50
4.35
5.74
4.16
Switzerland...............
Australia ..................
New Zealand .............
1181.3
1153.9
130.0
1172.6
1147.1
130.2
-5.4
-5.4
-3.0
0.0
-5.4
-0.0
= +1.50 to 1623.60 +
Singapore ................ 1589.2 1581.7 -11.8 -7.3 World (MSCI)
.
Emerging Latin America ........... 1046.70 543.06 551.26 3.26
Eurobloc ............................. 166.96 204.23 207.31 3.49 Hong Kong ............... 15390.4 15414.5 -11.5 -4.3
Europe ............................... 203.82 226.73 230.15 3.75 INTERNATIONAL - IN US DOLLARS
–8.9 to 1975.1 *
Europe Asia Pacific ................. 229.25 253.56 257.38 3.29 World...................... 1980.5 1984.0 -5.8 1.9
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
269.83
242.62
351.19
246.95
356.49
250.68
3.58
3.99
EAFE ......................
Europe ex UK ............
1792.6
1819.2
1793.8
1819.6
-12.6
-13.7
-5.4
-6.6 . –5.56 to 185.64 *
Europe ex UK ....................... 190.99 239.68 243.30 3.52 World ex Australia ....... 2017.9 2021.8 -5.7 2.1 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
718.53
460.03
359.38
653.23
507.18
400.95
718.53
460.03
359.38
4.45
3.37
3.19
Kokusai Index............
Pacific ....................
2001.7
2554.8
2005.9
2550.2
-5.5
-10.5
2.3
-3.2
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Nov 23, 2018
Aluminium HG .............1,067,000 Nickel........................ 214,188
. –24.2 to 2902.2 *
Greater China ....................... 350.58 356.29 361.66 3.10 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 139,550 Tin .............................. 2,905 * Indices for November 23, 2018
Greece ............................... 28.11 13.05 28.11 4.16 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 108,175 Zinc.......................... 121,550 + Latest available Source: Thomson Reuters

Market-Tables - Monday, November 26, 2018

Uploaded by

Document Information

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Market-Tables - Monday, November 26, 2018

Uploaded by

Copyright:

Available Formats

Tables 1

Tuesday 27 November 2018

Australian Sharemarket Trading data for Monday, November 26, 2018

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

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

Equity Call Warrants Telstra Corp Last Sale Price $2.87

Afterpay Touch Last Sale Price $11.94

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

You might also like