Market-Tables Nov-20-2018 PDF

Tables 1
Wednesday 21 November 2018

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Tuesday, November 20, 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 3.27 3.19 ABP Abacus Prop Grp .......... 3.20 -6 6391 3.19 3.21 18.00 2.34 3.18 5.63 42.18 7.6 2.48 .825 1.30 1.24 KDR Kidman Res ................. 1.25 -7.5 20929 1.25 1.27 - - - - -2.73 -
1.71 .705 1.15 1.05 AX1 Accent Grp .................. 1.12 +5.5 10745 1.105 1.12 6.75 f 1.22 .09 6.03 8.23 13.6 10.00 2.61 2.89 2.71 KGN Kogan Com.................. 2.77 -14 12836 2.76 2.77 13.00 f 1.16 .44 4.69 15.10 18.3
7.07 5.12 ▼ 5.25 5.12 ABC Adelaide Brighton........... 5.17 -14 15849 5.16 5.18 21.00 f 1.44 1.43 4.06 30.30 17.1 21.73 12.61 13.14 12.86 LLC Lendlease Grp ............. 12.95 -33 41649 12.93 12.95 69.00 1.99 8.70 5.33 137.00 9.5
23.00 4.70 11.45 11.13 APT Afterpay Touch .............. 11.20 -56 23057 11.20 11.22 - - .51 - -4.00 - 9.05 6.73 7.17 7.07 LNK Link Admin Hldg ............ 7.15 -7 35733 7.15 7.17 20.50 f 1.39 -.94 2.87 28.56 25.0
26.52 17.44 18.59 18.27 AGL AGL Energy.................. 18.53 +13 21041 18.50 18.54 117.00 p 2.07 7.81 6.31 242.00 7.7 .875 .385 .48 .465 LNG Liquefied Natural............ .465 -1 5412 .465 .475 - - .11 - -4.40 -
9.40 6.31 8.315 7.77 ALQ ALS........................... 7.95 - 27911 7.95 7.98 17.00 p .61 .29 2.14 10.34 76.9 12.53 5.76 7.95 7.54 LOV Lovisa Hldgs ................ 7.56 -43 2789 7.56 7.57 27.00 f 1.27 .40 3.57 34.24 22.1
30.51 12.35 22.87 21.18 ALU Altium ........................ 21.39 -222 8478 21.34 21.39 27.00 1.45 1.08 1.26 39.05 54.8 2.96 1.545 2.385 2.26 LYC Lynas......................... 2.29 -5 48118 2.28 2.29 - - - - 8.84 25.9
.505 .18 .215 .205 AJM Altura Min.................... .21 - 11644 .205 .21 - - - - -.74 - 1.815 .79 .98 .92 MLD MACA........................ .92 -6 29054 .92 .925 6.50 f 1.39 1.19 7.07 9.06 10.2
3.20 2.04 2.34 2.25 AWC Alumina ...................... 2.33 +1 147119 2.32 2.34 23.63 f .95 .87 10.14 22.41 10.4 129.87 95.49 116.50 114.39 MQG Macq Grp.................... 114.93 -130 9722 114.91 114.94 535.00 p 1.45 45.12 4.66 776.10 14.8
1.235 .89 1.035 1.015 AMA AMA Grp..................... 1.035 - 1699 1.025 1.035 2.50 f 1.17 -.06 2.42 2.93 35.3 29.52 21.80 26.85 26.09 MFG Magellan Fin Grp............ 26.28 -11 5115 26.28 26.29 134.50 f .91 2.92 5.12 122.00 21.5
2.25 .70 1.04 1.01 AYS Amaysim Au ................. 1.02 -3 1882 1.01 1.02 5.10 f .25 -.69 5.00 1.30 78.5 1.425 .59 1.047 1.01 MYX Mayne Pharma .............. 1.035 -1.5 96724 1.03 1.04 - - .12 - -9.16 -
15.88 12.665 13.45 13.32 AMC Amcor........................ 13.45 -4 20389 13.43 13.45 58.82 1.44 -1.68 4.37 84.70 15.9 18.65 13.57 ▼ 14.12 13.57 MMS McMillan Shakespr ......... 13.61 -54 2916 13.61 13.62 73.00 f .83 2.01 5.36 60.90 22.3
5.47 2.28 2.58 2.465 AMP AMP.......................... 2.49 -9 192331 2.49 2.50 24.50 p .73 1.30 9.84 18.00 13.8 3.39 2.51 2.585 2.52 MPL Medibank Private ........... 2.56 -4 141443 2.55 2.57 12.70 f 1.28 .54 4.96 16.20 15.8
29.64 22.07 23.17 22.63 ANN Ansell ........................ 22.80 -28 6658 22.80 22.81 60.01 7.59 4.82 2.63 455.67 5.0 4.56 2.46 3.74 3.61 MP1 Megaport .................... 3.69 -6 910 3.67 3.75 - - .60 - -23.00 -
30.39 24.68 25.30 24.87 ANZ ANZ Banking Grp ........... 25.30 +14 69526 25.28 25.30 160.00 f 1.39 18.47 6.32 221.60 11.4 2.47 1.19 1.37 1.255 MSB Mesoblast ................... 1.31 +.5 23769 1.31 1.32 - - .07 - -10.26 -
10.29 7.59 8.93 8.73 APA APA Grp...................... 8.73 -20 52727 8.73 8.74 45.00 p .52 -.04 5.15 23.30 37.5 1.227 .38 .40 .385 MLX Metals X...................... .39 - 19818 .39 .395 1.00 - .28 2.56 -4.30 -
16.00 5.43 13.25 12.51 APX Appen........................ 13.00 -29 13656 12.99 13.01 7.00 f 2.78 -.08 .54 19.45 66.8 3.73 2.46 2.77 2.665 MTS Metcash ..................... 2.69 -9 35387 2.69 2.70 13.00 f - .58 4.83 -15.30 -
23.94 16.37 17.27 16.61 ARB ARB .......................... 16.66 -61 2167 16.64 16.66 37.00 f 1.74 3.50 2.22 64.30 25.9 22.14 13.07 13.65 13.20 MIN Mineral Resources.......... 13.26 -18 7834 13.25 13.27 65.00 f 2.24 6.58 4.90 145.30 9.1
2.10 1.52 1.555 1.53 AAD Ardent Leisure Grp.......... 1.535 -1.5 14376 1.535 1.54 8.50 - .79 5.54 -19.32 - 2.54 2.005 2.20 2.17 MGR Mirvac Grp................... 2.18 -2 109376 2.18 2.19 11.00 2.67 2.31 5.05 29.40 7.4
2.54 2.12 2.29 2.26 ARF Arena REIT................... 2.26 -2 598 2.26 2.28 12.97 1.88 1.97 5.74 24.33 9.3 19.81 13.43 14.11 13.75 MND Monadelphous Grp......... 13.97 -11 2418 13.95 13.97 62.00 f 1.23 4.16 4.44 76.11 18.4
33.06 21.30 25.735 25.26 ALL Aristocrat Leisure ........... 25.38 -44 21815 25.34 25.39 39.00 f 2.02 -3.50 1.54 78.80 32.2 1.60 .882 .93 .92 MVF Monash IVF Grp............. .92 -3 1178 .92 .925 6.00 f 1.52 -.38 6.52 9.10 10.1
3.98 2.05 2.22 2.15 ARQ ARQ Grp ..................... 2.22 - 387 2.14 2.22 7.00 f .39 -.76 3.15 2.75 80.7 2.31 1.51 1.715 1.67 MNY Money3 ...................... 1.675 -4 1875 1.675 1.685 9.50 f 2.10 1.14 5.67 19.91 8.4
1.63 .66 .725 .705 AHY Asaleo Care ................. .71 -4 5173 .705 .715 10.00 p - - 14.08 -13.30 - .805 .345 .41 .395 MYR Myer Hldgs .................. .395 -1.5 24770 .395 .405 2.00 f - .19 5.06 -59.20 -
68.91 53.40 60.43 59.60 ASX ASX........................... 60.00 -98 4127 60.00 60.02 216.30 f 1.06 7.79 3.60 230.00 26.1 3.79 2.72 3.46 3.40 MYO MYOB Grp................... 3.46 - 14473 3.45 3.46 11.50 .84 -.78 3.32 9.65 35.9
7.26 5.18 6.90 6.70 ALX Atlas Arteria ................. 6.88 +12 19292 6.87 6.89 24.00 .29 -.22 3.49 6.96 98.9 5.22 4.375 ▼ 4.50 4.375 MYS MyState...................... 4.45 -5 684 4.45 4.50 28.75 f 1.22 2.54 6.46 34.97 12.7
6.885 5.56 6.78 6.61 AIA Auckland Intl Airport........ 6.70 +7 1189 6.67 6.70 20.14 2.47 4.34 3.01 49.81 13.5 3.86 2.26 3.20 3.04 NAN Nanosonics................. 3.05 -17 8037 3.05 3.07 - - .26 - 1.92 158.9
.83 .22 .76 .715 AMI Aurelia Metals ............... .73 -3.5 21825 .725 .735 - - .21 - 15.50 4.7 30.64 23.32 ▼ 23.96 23.32 NAB National Aust Bank ......... 23.89 +31 108197 23.88 23.91 198.00 f 1.02 16.09 8.29 201.29 11.9
5.49 3.90 4.15 4.09 AZJ Aurizon Hldgs ............... 4.14 - 46305 4.13 4.15 27.10 p .89 2.30 6.55 23.99 17.3 1.771 1.419 1.74 1.715 NSR Natl Storage REIT........... 1.725 - 24574 1.725 1.73 9.60 .03 1.51 5.57 .33 522.7
2.904 1.37 1.52 1.47 ASL Ausdrill....................... 1.485 -4.5 22306 1.485 1.495 5.00 f 3.48 2.14 3.37 17.40 8.5 6.24 3.05 4.84 4.71 NGI Navigator Global ............ 4.75 -5 4026 4.74 4.77 21.34 - 48.42 4.49 -10.89 -
1.955 1.505 1.605 1.595 AST AusNet Services ............ 1.605 +.5 33763 1.605 1.61 9.48 p .79 .83 5.91 7.46 21.5 5.64 3.87 5.10 5.02 NVT Navitas....................... 5.07 -3 4800 5.06 5.08 17.40 p - -1.04 3.43 -15.60 -
1.445 1.065 1.25 1.225 AAC Aust Agricult Co............. 1.25 +1.5 3655 1.245 1.25 - - 1.62 - -17.40 -
1.945 1.227 1.54 1.48 API Aust Pharmaceutical ....... 1.495 -4 20535 1.49 1.495 7.50 f 1.31 .47 5.02 9.80 15.3 1.935 .577 1.605 1.56 NEA Nearmap..................... 1.58 -2.5 14953 1.575 1.595 - - - - -2.84 -
2.08 1.55 1.895 1.835 ASB Austal ........................ 1.89 +2 3647 1.88 1.89 5.00 2.26 1.52 2.65 11.30 16.7 9.99 5.19 7.97 7.72 NWL Netwealth Grp............... 7.74 -11 1327 7.73 7.74 -f - .28 - 8.96 86.4
3.87 1.71 1.875 1.757 AHG Automotive Hldgs........... 1.835 +2.5 12201 1.83 1.84 16.30 f .60 .72 8.88 9.80 18.7 1.61 .62 .98 .92 NCZ NEW Century Res........... .93 -4.5 4988 .925 .94 - - - - -32.32 -
2.38 1.905 2.035 1.99 AVN Aventus Grp ................. 2.01 -2 3074 2.01 2.03 16.30 1.69 2.38 8.11 27.50 7.3 24.27 18.575 20.78 20.50 NCM Newcrest Min ............... 20.58 -1 14328 20.58 20.60 24.73 f 1.44 13.07 1.20 35.58 57.8
2.86 1.585 1.645 1.59 AOG Aveo Grp..................... 1.61 -3 39739 1.61 1.615 9.00 7.03 3.92 5.59 63.30 2.5 22.62 17.75 18.82 18.68 NWS News Corp .................. 18.79 -11 1405 18.76 18.79 18.99 - 6.01 1.01 -351.78 -
13.19 9.39 9.76 9.60 BOQ Bank of Qld ................. 9.73 +1 10142 9.73 9.74 76.00 f 1.13 7.50 7.81 85.50 11.4 8.19 5.26 5.89 5.805 NXT NEXTDC ..................... 5.87 -4 19273 5.85 5.88 - - 2.57 - 2.25 260.9
7.85 5.42 6.15 6.01 BAP Bapcor ....................... 6.05 -13 12677 6.03 6.05 15.50 f 2.19 -.19 2.56 33.90 17.8 7.20 5.035 5.20 5.04 NHF NIB Hldgs.................... 5.06 -15 11733 5.06 5.08 20.00 f 1.47 .53 3.95 29.40 17.2
2.26 1.017 1.74 1.715 BPT Beach Energy ............... 1.73 -1 130454 1.725 1.735 2.00 f 4.58 .81 1.16 9.16 18.9 7.34 4.94 5.16 5.01 NCK Nick Scali .................... 5.05 -13 1548 5.03 5.05 40.00 f 1.26 1.00 7.92 50.60 10.0
8.15 5.695 ▼ 5.87 5.695 BGA Bega Cheese ................ 5.78 -9 7052 5.77 5.79 11.00 f 1.42 1.19 1.90 15.60 37.1 2.665 1.50 1.715 1.62 NEC Nine Entertainment ......... 1.685 +2.5 67391 1.68 1.69 10.00 f 2.40 .23 5.93 24.00 7.0
23.07 6.91 8.03 7.45 BAL Bellamys Aust ............... 7.51 -23 20259 7.51 7.53 -f - 1.48 - 39.20 19.2 9.49 5.57 8.49 8.26 NST Northern Star................ 8.39 +6 23502 8.38 8.39 9.50 f 3.38 1.31 1.13 32.10 26.1
12.04 9.75 10.15 10.015 BEN Bendigo&Adelaide Bk ...... 10.14 +3 8904 10.13 10.14 70.00 f 1.28 8.16 6.90 89.90 11.3 2.17 1.16 2.03 1.885 NWH NRW Hldgs .................. 1.95 +13 60832 1.945 1.97 2.00 f 5.80 .57 1.03 11.60 16.8
35.68 26.93 32.74 32.33 BHP BHP .......................... 32.69 +29 79531 32.60 32.70 159.13 f .59 15.22 4.87 94.17 34.7 9.445 5.31 6.05 5.93 NUF Nufarm....................... 5.94 -7 23845 5.94 5.95 11.00 - .86 1.85 -5.02 -
3.27 1.958 2.30 2.22 BIN Bingo Ind .................... 2.23 -6 14095 2.23 2.24 -f - .38 - 10.00 22.3 4.39 3.09 4.12 3.98 OGC OceanaGold Corp ......... 4.04 +11 2163 3.98 4.04 2.98 14.04 - .74 41.84 9.7
178.00 116.01 131.50 126.71 BKL Blackmores.................. 127.67 -462 364 127.52 128.03 305.00 f 1.33 6.46 2.39 406.40 31.4 2.47 1.28 1.99 1.80 OFX OFX Grp ..................... 1.88 -12 7330 1.87 1.89 5.40 f 1.44 .23 2.87 7.79 24.1
14.90 .965 1.12 .99 BLA Blue Sky Alt Invest .......... .995 -6.5 3691 1.00 1.075 23.00 f - 1.97 23.12 -99.18 - 9.265 6.97 7.50 7.255 OSH Oil Search.................... 7.33 -13 38868 7.32 7.34 9.83 2.18 3.07 1.34 21.44 34.2
19.00 12.60 ▼ 12.98 12.60 BSL BlueScope Steel ............ 12.67 -19 20991 12.66 12.67 14.00 20.13 7.90 1.10 281.78 4.5 1.70 .49 1.445 1.38 OMH OM Hldgs.................... 1.41 -2 398 1.40 1.415 3.00 8.95 .55 2.13 26.86 5.2
8.22 5.08 ▼ 5.30 5.08 BLD Boral ......................... 5.13 -17 75431 5.13 5.14 26.50 p 1.42 1.99 5.17 37.62 13.6 5.48 3.897 4.41 4.31 OML oOh! Media .................. 4.35 -2 8085 4.35 4.36 14.00 f 1.54 -.02 3.22 21.53 20.2
11.75 8.58 10.35 10.19 BXB Brambles .................... 10.32 +6 35445 10.31 10.33 29.00 p 2.19 1.82 2.81 63.59 16.2 20.36 16.02 17.51 17.27 ORI Orica ......................... 17.50 -8 9842 17.49 17.50 51.50 - 3.18 2.94 -12.70 -
4.76 1.56 4.22 4.03 BVS Bravura Solution ............ 4.05 -23 10140 4.05 4.06 - - -.01 - 13.00 31.2 10.27 6.74 6.87 6.75 ORG Origin Energy................ 6.81 -5 54268 6.81 6.82 - - 3.68 - 12.40 54.9
14.175 10.38 11.76 11.51 BRG Breville Grp .................. 11.65 -14 2658 11.60 11.66 33.00 p 1.36 1.31 2.83 45.00 25.9 7.44 3.16 4.94 4.61 ORE Orocobre .................... 4.63 -37 14975 4.63 4.66 - - 2.61 - 1.12 413.4
17.69 13.71 16.35 15.83 BKW Brickworks .................. 15.93 -48 2923 15.93 15.94 54.00 f 2.18 .12 3.39 117.50 13.6 3.72 3.10 ▼ 3.15 3.10 ORA Orora ......................... 3.11 -4 25508 3.11 3.12 12.50 p 1.42 .94 4.02 17.70 17.6
3.52 2.87 3.43 3.39 BWP BWP Tr ....................... 3.41 -2 12538 3.41 3.43 17.81 1.60 2.85 5.22 28.50 12.0 10.70 7.87 9.24 9.07 OZL OZ Min ....................... 9.17 -15 12189 9.16 9.17 22.00 f 4.23 8.94 2.40 93.10 9.8
8.19 2.495 3.17 3.11 BWX BWX.......................... 3.14 +2 5469 3.13 3.20 7.45 f 2.28 .06 2.37 17.00 18.5 5.95 3.05 3.55 3.35 PGH Pact Grp Hldgs............. 3.53 +8 12948 3.53 3.54 23.00 p 1.02 - 6.52 23.40 15.1
37.02 25.95 ▼ 26.35 25.95 CTX Caltex Aust ................. 26.30 -10 12018 26.29 26.31 118.00 f 2.40 10.72 4.49 282.70 9.3 11.80 7.41 8.26 8.08 PDL Pendal Grp .................. 8.17 -13 8254 8.17 8.18 52.00 p 1.31 1.24 6.36 68.30 12.0
1.525 .905 1.085 1.02 CDD Cardno....................... 1.05 -3.5 2022 1.04 1.06 -f - .47 - -2.97 - 55.10 32.94 35.21 34.34 PPT Perpetual .................... 34.91 -26 1254 34.88 34.91 275.00 f 1.11 6.68 7.88 305.00 11.4
16.45 11.14 ▼ 11.39 11.14 CAR Carsales.com ............... 11.23 -25 19515 11.22 11.24 44.20 f 1.73 -1.33 3.94 76.30 14.7 .51 .305 .385 .365 PRU Perseus Min ................. .38 +1 25521 .38 .385 - - .88 - -2.50 -
6.64 4.92 ▼ 5.08 4.92 CWP Cedar Woods Prop ......... 4.95 -6 464 4.93 5.10 30.00 f 1.80 4.44 6.06 53.90 9.2 1.25 .675 .845 .805 PLS Pilbara Min .................. .825 -2.5 41181 .825 .83 - - - - -1.19 -
3.00 2.39 2.86 2.83 CIP Centuria Ind REIT ........... 2.83 -4 831 2.83 2.85 19.15 2.12 2.56 6.77 40.60 7.0 8.60 3.59 5.57 5.49 PNI Pinnacle Invest.............. 5.51 -6 3670 5.50 5.54 11.60 f 1.25 .60 2.11 14.50 38.0
2.559 2.194 2.40 2.38 CMA Centuria Metropol .......... 2.39 -1 3724 2.38 2.40 18.10 2.07 2.49 7.57 37.40 6.4 8.72 4.69 5.15 4.97 PTM Platinum Asset .............. 5.10 -9 14424 5.10 5.11 32.00 f 1.01 .70 6.27 32.36 15.8
14.42 9.39 ▼ 9.64 9.39 CGF Challenger................... 9.47 -20 18595 9.47 9.48 35.50 f 1.52 4.81 3.75 54.00 17.5 .625 .365 .585 .55 PNV Polynovo..................... .555 -3 10791 .55 .555 - - .04 - -.95 -
3.00 2.56 2.94 2.85 CQE Charter Hall Edu Tr.......... 2.92 - 1070 2.83 2.92 15.32 2.64 2.78 5.25 40.51 7.2 1.185 .545 .82 .79 PPS Praemium.................... .79 -.5 4466 .785 .80 - - .04 - .35 225.7
7.29 5.43 6.87 6.73 CHC Charter Hall Grp............. 6.80 -1 11010 6.80 6.81 31.80 p 1.69 3.82 4.68 53.70 12.7 20.16 13.27 16.30 15.99 PMV Premier Invest............... 16.12 -3 2052 16.10 16.12 62.00 f .85 3.28 3.85 52.97 30.4
4.415 3.61 4.345 4.28 CQR Charter Hall Retail .......... 4.33 +1 7008 4.33 4.34 28.20 1.28 4.22 6.51 36.22 12.0 3.956 2.32 ▼ 2.41 2.32 PRY Primary Health Care ........ 2.38 -8 38814 2.37 2.38 10.60 f .16 -1.41 4.45 1.70 140.0
4.73 3.41 4.72 4.63 CNU Chorus ....................... 4.70 -3 3060 4.70 4.72 20.32 .90 1.63 4.32 18.34 25.6 12.63 6.85 10.11 9.45 PME Pro Medicus................. 9.56 +39 1571 9.56 9.57 6.00 f 2.07 .30 .63 12.40 77.1
4.52 3.70 4.15 4.09 CLW Charter Hall Long W ........ 4.14 +3 6231 4.14 4.15 - - 4.05 - 37.69 11.0 1.19 .905 1.185 1.18 PLG Propertylink Grp ............ 1.185 +.5 13656 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7
52.70 39.60 42.95 42.01 CIM Cimic Grp.................... 42.32 -71 3165 42.29 42.32 145.00 f 1.58 3.11 3.43 228.80 18.5 6.92 4.77 5.54 5.435 QAN Qantas Airways ............ 5.47 -12 65990 5.47 5.49 17.00 f 3.29 2.23 3.11 56.00 9.8
3.16 1.725 1.77 1.745 CL1 Class ......................... 1.77 -1.5 267 1.765 1.77 5.00 f 1.48 .19 2.82 7.39 24.0 11.80 9.28 11.41 11.21 QBE QBE Insurance Grp ......... 11.40 +5 52525 11.38 11.40 26.00 p - 5.82 2.28 -114.14 -
1.69 .375 .445 .427 CLQ Clean TeQ Hldgs ............ .435 -1 10787 .435 .44 - - .33 - -2.57 - 2.89 2.15 2.55 2.51 QUB Qube Hldgs.................. 2.53 -3 45063 2.52 2.53 5.50 f 2.27 1.19 2.17 12.50 20.2
2.08 1.352 1.855 1.79 CWY Cleanaway Waste........... 1.80 -5.5 39060 1.795 1.805 2.50 f 2.24 .10 1.39 5.60 32.1 71.15 51.89 54.20 53.135 RHC Ramsay Health Care ...... 53.86 -47 3961 53.86 53.87 144.00 f 1.30 1.08 2.67 186.70 28.8
24.10 7.22 17.60 16.58 CUV Clinuvel Pharmac ........... 16.78 -82 413 16.78 17.02 2.00 13.85 .82 .12 27.70 60.6 3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 -
10.50 7.52 10.33 10.14 CCL Coca-Cola Amatil........... 10.26 +9 21109 10.25 10.26 47.00 p 1.34 .47 4.58 63.10 16.3 94.12 69.32 74.19 71.94 REA REA Grp ..................... 72.19 -201 2121 72.14 72.20 109.00 f 1.76 -.01 1.51 191.90 37.6
221.44 155.22 ▼ 159.50 155.22 COH Cochlear ..................... 158.74 +271 4534 158.73 158.80 300.00 f 1.42 4.61 1.89 427.30 37.1 4.20 2.31 2.49 2.40 REG Regis Healthcare............ 2.43 -5 2072 2.41 2.43 17.93 f 1.00 -.99 7.38 17.93 13.6
7.325 4.95 6.765 6.61 CKF Collins Foods................ 6.73 -10 6105 6.71 6.74 17.00 f 1.66 -.90 2.53 28.28 23.8 5.30 3.65 4.455 4.32 RRL Regis Res.................... 4.38 +1 21675 4.38 4.40 16.00 f 2.16 .61 3.65 34.60 12.7
82.66 65.23 69.20 67.72 CBA C’wlth Bank of Aust......... 69.20 +70 32813 69.12 69.21 431.00 f 1.24 33.10 6.23 534.31 13.0 6.38 3.608 4.65 4.505 RWC Reliance Worldwide ........ 4.57 -12 33325 4.56 4.58 6.50 f 1.89 .13 1.42 12.30 37.2
20.80 15.71 19.27 18.85 CPU Computershare ............. 18.98 -31 31460 18.97 18.99 40.00 f 1.87 -2.91 2.11 74.64 25.4 16.04 10.78 14.06 13.94 RMD ResMed Inc.................. 14.00 -20 18399 13.99 14.01 13.53 2.21 - .97 29.91 46.8
.505 .285 .45 .415 COE Cooper Energy .............. .43 -2 33683 .425 .435 - - .28 - 1.80 23.9 1.44 .945 1.005 .985 RSG Resolute Min ................ .995 - 55516 .995 1.00 2.00 4.42 .96 2.01 8.85 11.2
33.87 19.20 22.05 21.52 CTD Corporate Travel ............ 21.60 -78 4441 21.60 21.62 36.00 p 2.01 3.33 1.67 72.40 29.8 1.57 1.245 1.49 1.44 RIC Ridley ........................ 1.44 -3 1335 1.44 1.49 4.25 f 1.34 .59 2.95 5.70 25.3
9.04 5.13 7.00 6.80 CGC Costa Grp.................... 6.85 -12 17061 6.84 6.86 13.50 f 2.67 .70 1.97 36.04 19.0 87.09 68.62 79.99 78.86 RIO Rio Tinto ..................... 79.88 +44 21111 79.84 79.89 399.37 f 1.83 30.06 5.00 729.92 10.9
23.99 14.58 19.30 18.85 CCP Credit Corp Grp ............. 19.10 -8 1737 19.09 19.10 67.00 f 2.02 5.99 3.51 135.10 14.1 2.417 1.945 2.25 2.22 RFF Rural Funds Grp ............ 2.23 -2 3517 2.23 2.24 10.13 1.39 1.06 4.54 14.13 15.8
1.16 .94 1.02 1.01 CMW Cromwell Prop .............. 1.015 -.5 20869 1.015 1.02 8.06 1.35 .96 7.94 10.88 9.3 10.04 6.01 7.13 6.85 SFR Sandfire Res................ 6.87 -20 7348 6.87 6.88 27.00 f 2.88 3.36 3.93 77.85 8.8
14.59 11.53 11.72 11.545 CWN Crown Resorts .............. 11.60 -10 15290 11.59 11.61 60.00 p 1.35 5.26 5.17 81.16 14.3 7.48 4.735 6.15 5.96 STO Santos ....................... 5.98 -12 46012 5.98 5.99 4.76 f 3.43 - .80 16.31 36.7
232.69 138.92 181.50 175.00 CSL CSL .......................... 175.75 -655 26990 175.72 175.76 228.31 2.26 6.81 1.30 517.12 34.0 2.665 ▲ 1.385 2.665 2.55 SAR Saracen Min ................. 2.60 +8 65609 2.60 2.61 - - .47 - 9.29 28.0
5.905 2.89 ▼ 3.05 2.89 CSR CSR .......................... 3.01 +3 47361 3.01 3.02 26.50 f .72 2.15 8.80 19.20 15.7 2.67 2.155 2.59 2.56 SCP SCA Prop Grp ............... 2.57 -1 16967 2.57 2.58 13.90 1.69 2.30 5.41 23.50 10.9
6.36 4.36 4.53 4.36 CYB CYBG ........................ 4.48 +3 39640 4.48 4.49 1.73 4.79 5.08 .39 8.28 54.1 4.535 3.70 3.89 3.85 SCG Scentre Grp ................. 3.88 +1 102962 3.87 3.88 21.95 3.66 4.41 5.66 80.36 4.8
3.20 2.10 2.30 2.245 DCN Dacian Gold ................ 2.25 -1 7798 2.25 2.27 - - - - -2.60 - 4.39 2.83 4.38 4.36 SCO Scott Pac Grp ............... 4.36 - 4829 4.36 4.38 -f - 1.48 - 23.95 18.2
10.94 8.985 10.24 10.135 DXS DEXUS....................... 10.20 -2 22262 10.18 10.20 47.80 p 3.56 9.64 4.69 169.95 6.0 4.50 3.69 4.28 4.24 SLK SEALINK Travel Grp ........ 4.24 -4 51 4.24 4.28 14.50 f 1.33 1.01 3.42 19.30 22.0
3.70 2.29 2.47 2.37 DHG Domain Hldgs Aus .......... 2.44 -2 11486 2.44 2.45 -p - -.35 - -1.55 - 22.94 17.36 17.815 17.46 SEK Seek.......................... 17.68 +2 9777 17.68 17.69 46.00 f .33 -2.61 2.60 15.20 116.3
57.80 38.11 47.44 46.01 DMP Domino’s Pizza.............. 47.33 -59 2686 47.31 47.33 107.80 p 1.29 -5.70 2.28 139.40 34.0
7.98 6.235 6.78 6.66 DOW Downer EDI.................. 6.72 -6 12722 6.71 6.72 27.00 p .45 .26 4.02 12.09 55.6 7.49 4.21 5.75 5.57 SHV Select Harvests ............. 5.69 -1 625 5.69 5.72 12.00 f 1.93 3.34 2.11 23.20 24.5
8.28 6.99 7.15 6.99 DLX DuluxGroup ................. 7.02 -10 16871 7.02 7.03 28.00 f 1.41 .54 3.99 39.40 17.8 .535 .335 .415 .405 SXY Senex Energy ............... .415 - 25528 .405 .415 - - .24 - -6.50 -
4.24 1.657 2.53 2.42 ECX Eclipx Grp................... 2.46 -8 29939 2.46 2.47 16.00 f 1.24 .33 6.50 19.80 12.4 6.04 3.23 ▼ 3.52 3.23 SRV Servcorp..................... 3.24 -21 1133 3.24 3.28 26.00 p .38 2.43 8.02 10.00 32.4
9.47 6.16 7.71 7.46 ELD Elders ........................ 7.47 -32 8085 7.46 7.48 18.00 f 3.44 .86 2.41 62.00 12.0 1.83 1.115 1.72 1.685 SSM Service Stream.............. 1.71 +.5 1708 1.71 1.72 7.50 f 1.51 .16 4.39 11.29 15.1
2.92 2.65 ▼ 2.90 2.65 EHLDA Emeco ....................... 2.73 -9 7554 2.65 2.80 - - - - - - 23.875 13.30 17.00 16.46 SVW Seven Grp ................... 16.52 -39 8119 16.52 16.54 42.00 f 3.21 - 2.54 135.02 12.2
2.06 1.055 1.515 1.48 EML EML Payments.............. 1.495 -1.5 1501 1.49 1.505 - - .26 - .90 166.1 1.11 .47 .725 .695 SWM Seven West Media .......... .70 -2 49727 .70 .705 2.00 f 4.45 - 2.86 8.90 7.9
1.855 1.255 1.71 1.655 EPW ERM Power.................. 1.69 -3.5 2356 1.675 1.69 7.50 f - .58 4.44 -32.86 - 4.51 2.96 3.07 3.00 SGF SG Fleet Grp................. 3.05 -2 723 3.00 3.06 18.73 f 1.41 -.66 6.14 26.38 11.6
3.935 2.03 2.18 2.09 EHE Estia Health.................. 2.16 -3 13941 2.16 2.17 15.80 f 1.00 -.64 7.31 15.80 13.7 1.025 .44 .505 .485 SIG Sigma Health................ .50 +.5 19954 .50 .505 4.00 f 1.05 .35 8.00 4.20 11.9
3.615 2.35 3.18 3.115 EVN Evolution Min................ 3.15 -1 102405 3.14 3.15 7.50 f 2.08 1.35 2.38 15.57 20.2 18.05 10.66 12.30 11.95 SGM Sims Metal Mgmt ........... 12.06 -16 4352 12.04 12.07 53.00 f 1.91 9.82 4.39 101.10 11.9
.897 .585 .647 .615 FXJ Fairfax Media............... .635 +.5 146397 .63 .64 2.90 p - .04 4.57 -2.80 - 3.97 3.36 ▼ 3.44 3.36 SKC SkyCity Entertain ........... 3.39 -4 3314 3.38 3.39 18.47 1.26 .44 5.45 23.20 14.6
.14 .074 .078 .076 FAR FAR........................... .076 -.2 49965 .076 .077 - - - - -.59 - 13.35 9.51 10.11 9.72 SIQ Smartgrp .................... 9.77 -34 4015 9.77 9.80 39.00 f 1.12 -.31 3.99 43.67 22.4
15.07 11.03 12.23 12.01 FPH Fisher & Paykel Hlth ........ 12.09 -16 2073 12.09 12.10 19.54 1.61 1.14 1.62 31.37 38.5 27.00 21.30 ▼ 21.67 21.30 SHL Sonic Healthcare............ 21.57 -14 12879 21.56 21.58 81.00 p 1.39 3.39 3.76 112.60 19.2
6.996 4.59 ▼ 4.81 4.59 FBU Fletcher Bld.................. 4.62 -56 19471 4.61 4.63 17.36 - 2.61 3.76 -23.39 - 31.87 16.38 28.30 27.26 SOL Soul Pattinson WH.......... 27.84 -65 7174 27.84 27.86 56.00 f 1.99 13.46 2.01 111.47 25.0
2.34 1.345 1.572 1.515 FXL FlexiGroup................... 1.55 -1.5 7905 1.54 1.55 7.70 f - .78 4.97 -2.80 - 4.28 3.09 3.32 3.24 S32 South32...................... 3.27 -4 165709 3.26 3.27 14.16 f 2.47 2.77 4.33 34.91 9.4
70.53 43.19 46.67 45.02 FLT Flight Centre Travel ......... 46.55 +48 3350 46.50 46.55 167.00 f 1.56 9.32 3.59 260.50 17.9 2.75 2.125 2.33 2.295 SKI Spark Infrastructure ........ 2.32 +1 27753 2.31 2.33 15.62 .37 1.87 6.73 5.82 39.9
5.46 3.515 4.11 4.02 FMG Fortescue Metals Grp ...... 4.08 +3 102478 4.07 4.08 23.00 f 1.66 4.22 5.64 38.15 10.7 3.96 3.10 3.93 3.855 SPK Spark New Zealand......... 3.92 +6 9048 3.91 3.92 19.47 .99 .17 4.97 19.26 20.4
7.00 4.730 5.45 4.96 FNP Freedom Food .............. 4.96 -28 1091 4.96 5.00 5.00 p 1.20 1.72 1.01 5.98 82.9 6.83 3.23 ▼ 3.43 3.23 SDA SpeedCast Intl .............. 3.25 -12 21166 3.24 3.26 7.20 f .89 -1.83 2.22 6.40 50.8
4.58 1.88 2.88 2.79 GEM G8 Education............... 2.86 -7 53506 2.85 2.86 26.50 f .63 -.54 9.27 16.64 17.2 5.28 3.015 4.33 4.25 SBM St Barbara ................... 4.31 +8 19946 4.30 4.31 12.00 f 3.69 1.29 2.78 44.26 9.7
4.54 2.08 2.63 2.54 GXY Galaxy Res .................. 2.59 -5 14269 2.59 2.60 - - .50 - 6.13 42.3 1.67 1.055 1.51 1.45 SPL Starpharma.................. 1.47 -4.5 2255 1.47 1.48 - - .14 - -2.78 -
1.37 1.115 1.255 1.235 GDI GDI Prop Grp................ 1.245 - 8137 1.245 1.25 7.75 1.79 1.18 6.22 13.88 9.0 3.14 2.33 2.76 2.70 SDF Steadfast Grp ............... 2.75 +1 18760 2.75 2.76 7.50 f 1.32 .15 2.73 9.87 27.9
3.22 2.16 2.23 2.16 GMA Genworth Mortg Ins ........ 2.20 -2 5405 2.20 2.21 20.00 f 1.06 3.93 9.09 21.20 10.4 1.425 1.015 1.092 1.05 SXL Sthn Cross Media........... 1.05 -4 21191 1.05 1.065 7.75 f .02 - 7.38 .19 552.6
.85 .595 .65 .635 GOR Gold Road Res .............. .65 - 4278 .645 .65 - - - - -.63 - 4.79 3.52 3.62 3.56 SGP Stockland.................... 3.56 -5 41545 3.56 3.57 26.50 1.60 4.18 7.44 42.30 8.4
10.805 7.57 10.51 10.28 GMG Goodman Grp............... 10.47 +14 52561 10.46 10.48 28.00 2.18 4.64 2.67 61.10 17.1 15.96 12.61 13.35 13.17 SUN Suncorp Grp................. 13.32 -10 24424 13.30 13.33 73.00 f 1.13 6.39 5.48 82.17 16.2
5.53 4.59 5.30 5.24 GPT GPT Grp ..................... 5.25 -4 40877 5.25 5.26 24.91 2.77 5.31 4.74 69.00 7.6 .109 .053 .067 .062 SEA Sundance Energy ........... .063 -.2 310989 .063 .064 - - - - -4.55 -
8.99 7.17 7.67 7.48 GNC GrainCorp ................... 7.52 +1 12656 7.52 7.53 16.00 f 1.93 6.46 2.13 30.80 24.4 10.44 6.42 7.18 7.00 SUL Super Retail Grp ............ 7.11 -4 10502 7.11 7.12 49.00 f 1.33 -.08 6.89 65.00 10.9
6.56 3.575 5.305 5.25 GXL Greencross .................. 5.28 -2 4107 5.27 5.28 15.50 f 1.13 -.76 2.94 17.52 30.1 2.60 1.695 1.735 1.71 SLC Superloop ................... 1.73 +1 2637 1.72 1.73 .50 f 6.38 .48 .29 3.19 54.2
3.92 3.08 - - GOZ Growthpoint Prop........... 3.61 - - 3.73 3.51 22.20 2.41 3.19 6.15 53.50 6.7 7.62 6.24 6.63 6.54 SYD Sydney Airport .............. 6.62 +2 73238 6.61 6.62 36.50 .43 3.12 5.51 15.84 41.8
15.55 11.275 12.08 11.69 GUD GUD Hldgs .................. 11.75 -34 3209 11.74 11.75 52.00 f 2.27 .35 4.43 118.20 9.9 4.95 1.36 1.80 1.62 SYR Syrah Res.................... 1.67 -5.5 24556 1.67 1.675 - - - - -6.22 -
3.94 2.55 2.78 2.65 GWA GWA Grp .................... 2.68 -14 8768 2.67 2.69 18.00 f 1.14 .18 6.72 20.60 13.0 5.735 4.165 4.50 4.44 TAH Tabcorp Hldgs ............. 4.46 -5 26791 4.46 4.47 21.00 f .09 -2.12 4.71 1.90 234.7
4.80 2.89 3.38 3.30 HSN Hansen Tech................ 3.31 -10 1377 3.31 3.32 6.00 f 2.47 -.01 1.81 14.80 22.4 4.67 3.44 4.16 4.095 TGR Tassal Grp ................... 4.13 -6 4699 4.13 4.16 16.00 f 2.07 2.75 3.87 33.13 12.5
4.542 3.04 3.125 3.06 HVN Harvey Norman ............. 3.08 -7 31353 3.07 3.08 30.00 f 1.12 .03 9.74 33.71 9.1 5.96 4.11 5.80 5.61 TNE Technology One............. 5.63 -11 27185 5.63 5.64 8.46 p 1.68 .31 1.50 14.18 39.7
2.59 1.71 2.35 2.32 HSO Healthscope................. 2.34 -1 111939 2.33 2.34 6.70 .78 .34 2.86 5.20 45.0 3.785 2.60 3.03 2.97 TLS Telstra Corp ................. 3.01 -2 362575 3.00 3.01 15.00 f 2.00 .49 4.98 30.00 10.0
3.42 2.74 3.16 3.11 HPI Hotel Prop Inv ............... 3.14 +2 1482 3.13 3.16 19.60 1.69 2.79 6.24 33.15 9.5 13.78 6.82 10.49 9.58 A2M The A2 Milk Company ...... 9.68 -12 73985 9.67 9.69 - - .67 - 24.76 39.1
2.326 1.145 1.90 1.83 HT1 HT&E ......................... 1.87 - 6861 1.865 1.87 7.00 f - .42 3.74 -34.49 - 6.395 4.32 ▼ 4.37 4.32 SGR The Star Entertain........... 4.32 -7 18612 4.32 4.33 20.50 f .85 2.10 4.75 17.50 24.7
15.40 9.00 13.41 13.095 HUB HUB24 ....................... 13.13 -33 2105 13.12 13.19 - - .42 - 12.27 107.0 9.65 5.03 7.50 7.28 TPM TPG Telecom ................ 7.46 +12 12378 7.45 7.47 4.00 f 10.70 -1.21 .54 42.80 17.4
11.44 5.56 9.20 8.68 IEL IDP Education.............. 8.91 -46 7501 8.91 8.92 15.00 p 1.37 -.15 1.68 20.59 43.3 4.95 3.92 4.88 4.75 TME Trade Me Grp................ 4.78 -4 9838 4.77 4.79 18.06 1.24 -.17 3.78 22.32 21.4
12.20 7.62 8.52 8.20 ILU Iluka Res ..................... 8.32 +2 13730 8.32 8.33 35.00 f .24 1.80 4.21 8.50 97.9 12.905 10.62 11.44 11.28 TCL Transurban Grp ............. 11.44 +2 48453 11.43 11.44 56.00 p .41 2.83 4.90 22.70 50.4
1.40 .815 1.25 1.22 IMD Imdex ........................ 1.235 -.5 4135 1.235 1.245 -f - .34 - 5.73 21.6 20.20 13.92 ▼ 14.26 13.92 TWE Treasury Wine ............... 13.97 -37 21732 13.97 13.98 32.00 f 1.55 3.29 2.29 49.70 28.1
3.33 2.23 2.73 2.68 IMF IMF Bentham................ 2.69 - 3793 2.69 2.73 7.00 f - .27 2.60 -6.40 - 15.17 12.00 ▼ 12.13 12.00 URW Unibail Rodamco Wfld.... 12.10 -7 8758 12.10 12.11 - - - - 47.66 25.4
4.28 3.30 3.885 3.755 IPL Incitec Pivot ................. 3.81 -9 86902 3.80 3.82 10.70 p 1.17 1.04 2.81 12.50 30.5 2.92 2.36 2.70 2.66 VCX Vicinity Centres ............ 2.67 -1 74961 2.66 2.67 16.30 1.92 2.97 6.10 31.31 8.5
5.735 3.90 4.14 4.02 IGO Independence Grp.......... 4.04 -9 16448 4.03 4.04 3.00 f 2.99 3.03 .74 8.98 45.0 2.87 1.86 2.00 1.955 VLW Villa World ................... 1.99 - 2583 1.99 1.995 18.50 f 1.86 2.44 9.30 34.40 5.8
2.80 2.45 2.65 2.61 IDR Industria REIT ............... 2.64 -1 380 2.64 2.65 16.65 1.78 2.70 6.31 29.56 8.9 3.987 1.73 2.35 2.30 VRL Village Roadshow........... 2.33 - 4799 2.32 2.34 -f - .80 - .14 1664.3
- - .485 .475 IFNDA Infigen Energy ............... .48 - 6644 .475 .49 - - - - - -
1.39 .757 1.195 1.14 IFM Infomedia.................... 1.18 +1 2227 1.155 1.19 1.70 f 2.45 .03 1.44 4.16 28.4 5.93 4.84 5.10 4.95 VRT Virtus Health................. 4.95 -12 863 4.95 4.98 26.00 f 1.47 -2.26 5.25 38.26 12.9
3.22 2.60 2.98 2.93 INA Ingenia Grp .................. 2.95 -1 4832 2.95 2.97 10.75 1.53 2.57 3.64 16.50 17.9 2.51 1.66 1.84 1.73 VEA Viva Energy Grp ............. 1.83 +3 91751 1.83 1.835 - - - - - -
4.535 3.25 4.35 4.21 ING Inghams Grp ................ 4.27 -6 16200 4.25 4.27 -f - .70 - 30.81 13.9 2.28 1.94 2.17 2.14 VVR Viva Energy Reit............. 2.15 -1 27960 2.14 2.15 13.20 1.87 2.20 6.14 24.69 8.7
8.685 6.75 7.11 7.02 IAG Insurance Aust Grp ......... 7.08 +1 57568 7.07 7.08 34.00 f - - 4.80 - - 3.62 2.11 3.40 3.28 VOC Vocus Grp ................... 3.33 -9 31927 3.33 3.34 -f - .39 - 9.81 33.9
4.12 2.08 2.275 2.10 IRI Integrated Research........ 2.18 -27 11146 2.17 2.20 6.50 f 1.72 .21 2.98 11.19 19.5 4.89 3.29 3.45 3.37 WGN Wagners Hld Co............ 3.40 +2 1391 3.40 3.43 -f - .37 - 17.10 19.9
5.59 4.13 5.58 5.57 IOF Investa Office Fd ............ 5.57 - 28853 5.57 5.58 20.30 4.27 5.47 3.64 86.60 6.4 17.735 9.03 11.87 11.51 WEB Webjet ....................... 11.82 +5 7996 11.81 11.83 20.00 f 1.80 1.18 1.69 36.02 32.8
18.15 11.24 12.20 11.94 IVC InvoCare ..................... 12.04 -21 3097 12.03 12.05 45.00 f 1.55 .43 3.74 69.90 17.2 2.06 1.305 1.705 1.68 WBA Webster...................... 1.70 - 232 1.70 1.705 3.00 f 6.22 .63 1.76 18.66 9.1
.525 .20 .245 .21 INR ioneer ........................ .23 - 14709 .23 .235 - - - - -.21 - 52.77 40.29 44.22 43.65 WES Wesfarmers.................. 44.22 +36 38714 44.14 44.23 223.00 f .47 4.33 5.04 105.84 41.8
11.455 6.68 ▼ 6.81 6.68 IFL IOOF Hldgs .................. 6.78 -3 13510 6.77 6.78 54.00 f .49 1.60 7.96 26.40 25.7 3.93 2.18 2.28 2.225 WSA Western Areas............... 2.24 -6 13263 2.23 2.24 2.00 f 2.17 1.83 .89 4.34 51.6
6.13 3.22 5.25 5.11 IPH IPH ........................... 5.16 -7 5114 5.14 5.16 22.50 p .92 .09 4.36 20.79 24.8 1.932 .99 1.175 1.115 WGX Westgold Res ............... 1.165 +1.5 3384 1.155 1.17 - - 1.12 - -.34 -
14.20 9.17 11.47 11.00 IRE IRESS ........................ 11.13 -37 4561 11.08 11.13 44.00 p .83 -.88 3.95 36.64 30.4 32.00 24.94 ▼ 25.465 24.94 WBC Westpac Banking ........... 25.44 +32 81167 25.44 25.45 188.00 f 1.26 15.39 7.39 237.50 10.7
2.35 1.955 2.09 2.05 IGL IVE Grp....................... 2.05 -1 1951 2.05 2.06 15.50 f 1.16 .20 7.56 18.00 11.4 5.95 3.645 4.53 4.425 WHC Whitehaven Coal............ 4.44 +3 61147 4.44 4.45 27.00 1.97 3.38 6.08 53.20 8.3
24.19 15.47 ▼ 15.96 15.47 JHX James Hardie Ind .......... 15.59 -45 35475 15.58 15.63 42.35 1.35 1.74 2.72 57.18 27.3 25.00 9.18 16.10 15.695 WTC Wisetech Global ............ 15.88 -29 10096 15.88 15.92 2.70 f 5.15 -.03 .17 13.90 114.2
52.39 31.19 32.48 32.15 JHG Janus Henderson ........... 32.20 +19 5384 32.19 32.20 186.71 3.40 1.60 5.80 634.37 5.1 39.38 28.38 32.60 32.195 WPL Woodside Pet ............... 32.32 -23 28289 32.30 32.33 135.41 f 1.17 24.84 4.19 158.40 20.4
2.225 1.07 1.13 1.075 JHC Japara Healthcare .......... 1.095 -3 15097 1.085 1.105 7.75 p 1.13 .16 7.08 8.78 12.5 31.48 25.98 28.59 28.305 WOW Woolworths Grp............. 28.52 -13 24265 28.49 28.52 93.00 f 1.43 3.06 3.26 132.60 21.5
29.47 21.64 23.55 22.32 JBH JB Hi-Fi ...................... 22.56 -68 7388 22.56 22.58 132.00 f 1.54 .73 5.85 203.09 11.1 20.028 12.83 15.03 14.41 WOR WorleyParsons.............. 14.47 -54 29357 14.46 14.47 25.00 .93 -.25 1.73 23.30 62.1
.43 .29 .295 .29 JMS Jupiter Mines................ .29 - 15152 .29 .295 - - .27 - 5.56 5.2 1.085 .49 .597 .57 WPP WPP AuNZ .................. .585 +2 2647 .585 .595 6.50 f 1.20 -.48 11.11 7.80 7.5
1.48 .97 1.05 1.015 KAR Karoon Gas Aust........... 1.02 -3 4839 1.02 1.03 - - - - -74.03 - 52.57 25.825 38.84 37.54 XRO Xero.......................... 37.62 -215 6832 37.62 37.68 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.31 6.10 ONT 1300 Smiles ................ 6.17 -13 46 6.15 6.35 24.00 f 1.34 .42 3.89 32.20 19.2 .32 .29 -- ......... BAH Bojun Agriculture .29 - - .29 - - - .53 - 2.99 9.7
.54 .205 .265 .255 14D 1414 Degrees............... .265 - 4391 .26 .275 - - - - - - .275 .135 .17 .165 BOL Boom Logistics............. .17 - 3202 .165 .17 - - - - -.33 -
.295 .07 - - 14DO opt aug20 .................. .08 - - .08 .15 - - - - - - 8.22 5.08 ▼ 5.30 5.08 BLD Boral......................... 5.13 -17 75431 5.13 5.14 26.50 p 1.42 1.99 5.17 37.62 13.6
.062 .028 - - 1ST 1st Grp ...................... .028 - - .024 .029 - - -.01 - -2.24 - .21 .053 .08 .077 BOT Botanix Pharma ............ .077 -.1 8458 .077 .079 - - .02 - -2.26 -
.007 .001 .002 .002 T3D 333D......................... .002 - 1350 .002 .003 - - - - -.29 - .66 .28 - - BHL Boyuan ...................... .31 - - .17 .31 - - .15 - .92 33.7
1.10 .915 - - TGP 360 Capital Grp............. .985 - - .96 .985 5.75 1.36 .97 5.84 7.80 12.6 .003 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
1.32 1.15 - - TOT 360 Capital Total Re........ 1.22 - - 1.22 1.23 9.75 .38 1.19 7.99 3.70 33.0 .12 .035 .035 .035 BRC Brain Res.................... .035 -.3 1250 .03 .035 - - .01 - -6.38 -
1.76 1.025 1.14 1.13 3PL 3P Learning ................. 1.135 -1.5 260 1.13 1.135 -f - - - -13.42 - .24 .11 .125 .12 BRN Brainchip.................... .12 - 5363 .115 .125 - - .02 - -2.34 -
.13 .036 .044 .043 4DS 4DS Memory ............... .043 -.1 11688 .043 .044 - - - - -.60 - 11.75 8.58 10.35 10.19 BXB Brambles.................... 10.32 +6 35445 10.31 10.33 29.00 p 2.19 1.82 2.81 63.59 16.2
.93 .245 .405 .395 5GN 5G Nets ..................... .395 -4.5 191 .39 .43 - - .03 - -.98 - 4.76 1.56 4.22 4.03 BVS Bravura Solution ........... 4.05 -23 10140 4.05 4.06 - - -.01 - 13.00 31.2
.071 .031 - - 8CO 8common .................. .035 - - .035 .042 - - - - -1.00 - 14.175 10.38 11.76 11.51 BRG Breville Grp ................. 11.65 -14 2658 11.60 11.66 33.00 p 1.36 1.31 2.83 45.00 25.9
.022 .015 - - 8COO opt feb20 ................... .02 - - .007 .015 - - - - - - 17.69 13.71 16.35 15.83 BKW Brickworks.................. 15.93 -48 2923 15.93 15.94 54.00 f 2.18 .12 3.39 117.50 13.6
2.00 .038 - - 8VI 8VIC Hldgs.................. - - - .60 - - .21 - 1.98 - .56 .46 - - BBL Brisbane Broncos .......... .49 - - .415 .49 .75 f 3.33 .23 1.53 2.50 19.6
.105 .014 .028 .027 9SP 9 Spokes Int................ .027 -.1 3663 .027 .028 - - .01 - -3.49 - 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.91 - - 1.32 - 13.28 23.9
.29 .049 .07 .07 NNW 99 Wuxian................... .07 - 310 .07 .075 - - .04 - -.14 - .475 .057 ▼ .066 .057 BEE Broo ......................... .059 -.6 3189 .054 .059 - - - - -.69 -
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - .39 .245 .27 .27 BSA BSA.......................... .27 - 20 .265 .27 1.00 f .37 .05 3.70 .37 73.0
4.26 3.12 3.27 3.19 ABP Abacus Prop Grp ........... 3.20 -6 6391 3.19 3.21 18.00 2.34 3.18 5.63 42.18 7.6 .24 .13 - - BTC BTC Health.................. .15 - - .15 .175 - - .02 - -1.14 -
.59 .17 - - ABT Abundant Produce ......... .225 - - .225 .275 - - .07 - -4.00 - 1.055 .44 .485 .47 BUB Bubs Aust ................... .47 -.5 3667 .47 .48 - - - - -19.82 -
.55 .325 .455 .455 AKG Academies A’asia .......... .455 - 223 .455 .47 1.50 f 2.20 .03 3.30 3.30 13.8 .395 .084 .11 .105 BUD Buddy Platform............. .11 - 7034 .105 .11 - - .02 - -1.29 -
1.71 .705 1.15 1.05 AX1 Accent Grp.................. 1.12 +5.5 10745 1.105 1.12 6.75 f 1.22 .09 6.03 8.23 13.6 .365 .25 - - BUG Buderim Grp ................ .25 - - .25 .30 - - .40 - -21.40 -
.565 .008 .46 .42 ACF Acrow Formwork ........... .46 +6.5 5616 .445 .46 .50 38.56 - 1.09 19.28 2.4 .16 .044 .045 .044 BIQ BuildingIQ................... .045 - 11000 .045 .049 - - - - -2.45 -
.32 .14 .20 .20 ACR Acrux ........................ .20 -.5 2272 .20 .205 -f - .18 - -8.52 - 3.52 2.87 3.43 3.39 BWP BWP Tr ...................... 3.41 -2 12538 3.41 3.43 17.81 1.60 2.85 5.22 28.50 12.0
.066 .039 .045 .043 ACW Actinogen Medical ......... .043 - 1674 .043 .044 - - .01 - -.88 - 8.19 2.495 3.17 3.11 BWX BWX ......................... 3.14 +2 5469 3.13 3.20 7.45 f 2.28 .06 2.37 17.00 18.5
.028 .005 .006 .005 ACWOB opt mar19 .................. .006 +.1 8389 .005 .006 - - - - - - 2.72 1.605 2.14 2.08 CAB Cabcharge Aust........... 2.12 -3 1178 2.11 2.17 8.00 f - .86 3.77 -1.84 -
2.56 .75 ▼ .785 .75 ADA Adacel Tech................. .75 -4 3858 .75 .78 4.50 2.36 .29 6.00 10.64 7.0 .995 .62 .815 .805 CXL Calix ......................... .805 - 206 .805 .87 - - - - - -
2.71 1.525 1.72 1.685 ADH Adairs........................ 1.705 -2 24408 1.695 1.71 13.50 f 1.36 .06 7.92 18.40 9.3 4.55 2.10 2.55 2.50 CAN Cann Grp.................... 2.50 -8 520 2.50 2.52 - - .62 - -3.80 -
.40 .20 .285 .28 1AD AdAlta ....................... .28 - 100 .27 .30 - - .04 - -3.81 - .305 .11 .14 .13 CP1 CannPal Animal ............ .13 -1 1198 .135 .15 - - .05 - -2.02 -
.015 .006 - - AAU Adcorp Aust ................ .01 - - .009 .01 - - -.02 - -1.16 - 2.50 .16 1.78 1.62 CAG Cape Range ................ 1.62 -17 1623 1.62 1.65 - - - - -.05 -
7.07 5.12 ▼ 5.25 5.12 ABC Adelaide Brighton .......... 5.17 -14 15849 5.16 5.18 21.00 f 1.44 1.43 4.06 30.30 17.1 22.00 14.97 - - CZZ Capilano Honey ............ 20.92 - - - - 42.00 f 2.47 7.21 2.01 103.90 20.1
.20 .061 - - ADR Adherium.................... .061 - - .053 .063 - - .07 - -5.40 - .34 .225 .285 .28 CAJ Capitol Health .............. .285 - 718 .28 .285 .80 f - .03 2.81 -1.36 -
.06 .02 .051 .05 ADJ Adslot ....................... .051 +.2 1478 .049 .05 - - - - -.91 - .08 .032 - - CAQ CAQ Hldgs .................. .038 - - - .038 - - .09 - -.40 -
.006 .001 - - ABV Adv Braking Tech........... .002 - - .002 .003 - - - - -.07 - .724 .33 .40 .375 CG1 Carbonxt Grp ............... .38 +1 441 .375 .42 - - - - - -
1.04 .45 .93 .90 ANO Advance Nanotek .......... .90 -4 810 .90 .92 - - .08 - 5.29 17.0 .047 .019 .036 .035 CDX CardieX...................... .035 - 6983 .034 .037 - - .01 - -1.00 -
.80 .65 .70 .70 ASW Advanced Share Reg ...... .70 - 30 .70 .75 4.20 f 1.27 .17 6.00 5.35 13.1 .024 .005 - - CDXO opt nov21 .................. .02 - - .017 .023 - - - - - -
.065 .04 .059 .059 AER Aeeris........................ .059 - 62 .056 .065 - - - - .09 65.6 1.525 .905 1.085 1.02 CDD Cardno ...................... 1.05 -3.5 2022 1.04 1.06 -f - .47 - -2.97 -
.28 .12 - - AEI Aeris Environmental........ .175 - - .17 .18 - - - - -2.05 - 8.39 7.20 7.68 7.53 CDP Carindale Prop.............. 7.68 - 32 7.52 7.68 40.20 p .96 8.14 5.23 38.56 19.9
2.41 1.95 - - AFP AFT Pharmaceuticals ...... 1.99 - - 2.03 - - - .02 - -12.21 - .044 .007 .009 .009 CCE Carnegie Cln Energy ....... .009 - 12000 .008 .009 - - - - -2.39 -
23.00 4.70 11.45 11.13 APT Afterpay Touch ............. 11.20 -56 23057 11.20 11.22 - - .51 - -4.00 - 16.45 11.14 ▼ 11.39 11.14 CAR Carsales.com............... 11.23 -25 19515 11.22 11.24 44.20 f 1.73 -1.33 3.94 76.30 14.7
26.52 17.44 18.59 18.27 AGL AGL Energy ................. 18.53 +13 21041 18.50 18.54 117.00 p 2.07 7.81 6.31 242.00 7.7 .411 .25 .26 .25 CCV Cash Converters ........... .255 - 3223 .255 .27 -f - .30 - 4.55 5.6
.075 .032 - - AGJ Agricultural Land ........... .042 - - .042 .08 - - .11 - .59 7.1 2.06 .975 1.045 1.01 CAT Catapult Grp Int ............ 1.015 -.5 908 1.01 1.03 - - .15 - -10.00 -
.041 .01 ▼ .01 .01 AHL AHALife Hldgs .............. .01 -.1 800 .01 .011 - - .01 - -.70 - .047 .009 - - CT1 CCP Tech ................... .016 - - .016 .017 - - - - -.89 -
1.825 1.57 1.81 1.81 APW AIMS Prop Sec Fund....... 1.81 +1.5 4 1.795 1.82 2.76 11.39 2.37 1.52 31.43 5.8 6.64 4.92 ▼ 5.08 4.92 CWP Cedar Woods Prop......... 4.95 -6 464 4.93 5.10 30.00 f 1.80 4.44 6.06 53.90 9.2
2.24 .90 ▼ .96 .90 AGI Ainsworth Game Tech ..... .91 -4 4508 .91 .93 4.00 f 2.50 .93 4.40 10.00 9.1 .57 .31 ▼ .315 .31 CDY Cellmid ...................... .315 -1.5 68 .30 .315 - - - - -6.74 -
3.25 2.40 2.86 2.81 AIZ Air New Zealand............ 2.84 +3 770 2.84 2.85 20.28 1.57 1.64 7.14 31.83 8.9 .52 .30 - - CLT Cellnet Grp.................. .41 - - .41 .45 1.25 8.56 .32 3.05 10.70 3.8
.638 .03 .045 .04 AXP Airxpanders................. .04 -.5 2916 .04 .042 - - .01 - -12.46 - .59 .096 ▼ .10 .096 CAF Centrepoint Alliance ....... .10 +.1 5947 .10 .11 2.40 f - .08 24.00 -4.25 -
.539 .25 .30 .30 AJL AJ Lucas Grp ............... .30 -1.5 311 .295 .325 - - .19 - -2.50 - 1.495 1.266 1.30 1.285 CNI Centuria Capital ............ 1.295 -.5 544 1.285 1.30 8.20 p 2.41 .77 6.33 19.80 6.5
.026 .008 .011 .011 ACL Alchemia .................... .011 - 214 .011 .012 - - .01 - -.12 - 3.00 2.39 2.86 2.83 CIP Centuria Ind REIT........... 2.83 -4 831 2.83 2.85 19.15 2.12 2.56 6.77 40.60 7.0
.065 .034 .044 .043 ALC Alcidion Grp................. .044 - 2363 .044 .045 - - - - -.34 - 2.559 2.194 2.40 2.38 CMA Centuria Metropol.......... 2.39 -1 3724 2.38 2.40 18.10 2.07 2.49 7.57 37.40 6.4
5.825 4.70 5.14 5.09 LEP ALE Prop Grp ............... 5.10 - 186 5.09 5.14 20.80 1.84 3.17 4.08 38.36 13.3 .355 .12 - - CFO CFOAM...................... .14 - - .135 .145 - - .04 - -4.58 -
.46 .105 .115 .115 AJX Alexium Int Grp ............. .115 - 2874 .115 .12 - - .02 - -1.65 - 14.42 9.39 ▼ 9.64 9.39 CGF Challenger .................. 9.47 -20 18595 9.47 9.48 35.50 f 1.52 4.81 3.75 54.00 17.5
.22 .08 - - AMT Allegra Orthopaedics ...... .22 - - .20 .205 - - .06 - -.64 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.12 4.80 3.50 f - 4.33 .80 -7.53 -
2.54 1.45 2.47 2.39 AQZ Alliance Aviation............ 2.43 -1 3575 2.38 2.45 8.80 f 1.67 1.27 3.62 14.72 16.5 1.38 .071 .086 .078 CCA Change Financial........... .086 +.5 744 .078 .088 - - .02 - -16.78 -
9.40 6.31 8.315 7.77 ALQ ALS .......................... 7.95 - 27911 7.95 7.98 17.00 p .61 .29 2.14 10.34 76.9 .064 .035 - - CWL Chant West ................. .054 - - .054 .06 - - - - -1.50 -
.083 .028 .046 .046 1AG Alterra ....................... .046 - 4394 .046 .047 - - .04 - -1.63 - .22 .005 .006 .006 CHP Chapmans .................. .006 - 2635 .006 .007 - - .02 - -11.50 -
.755 .34 .36 .34 AGH Althea Grp................... .345 -2 4809 .34 .355 - - - - - - .001 .001 - - CHPO opt nov21 .................. .001 - - - .004 - - - - - -
30.51 12.35 22.87 21.18 ALU Altium........................ 21.39 -222 8478 21.34 21.39 27.00 1.45 1.08 1.26 39.05 54.8 3.00 2.56 2.94 2.85 CQE Charter Hall Edu Tr ......... 2.92 - 1070 2.83 2.92 15.32 2.64 2.78 5.25 40.51 7.2
1.235 .89 1.035 1.015 AMA AMA Grp .................... 1.035 - 1699 1.025 1.035 2.50 f 1.17 -.06 2.42 2.93 35.3 7.29 5.43 6.87 6.73 CHC Charter Hall Grp ............ 6.80 -1 11010 6.80 6.81 31.80 p 1.69 3.82 4.68 53.70 12.7
2.25 .70 1.04 1.01 AYS Amaysim Au ................ 1.02 -3 1882 1.01 1.02 5.10 f .25 -.69 5.00 1.30 78.5 4.415 3.61 4.345 4.28 CQR Charter Hall Retail .......... 4.33 +1 7008 4.33 4.34 28.20 1.28 4.22 6.51 36.22 12.0
.19 .12 - - AMO Amber Tech ................. .145 - - .12 .185 - - .29 - -.47 - .009 .004 - - CDH ChongHerr Invest .......... .004 - - .004 .008 - - .01 - -.51 -
.17 .115 - - AMB Ambition Grp ............... .12 - - .115 .12 -f - .18 - -.06 - 4.73 3.41 4.72 4.63 CNU Chorus ...................... 4.70 -3 3060 4.70 4.72 20.32 .90 1.63 4.32 18.34 25.6
15.88 12.665 13.45 13.32 AMC Amcor ....................... 13.45 -4 20389 13.43 13.45 58.82 1.44 -1.68 4.37 84.70 15.9 4.52 3.70 4.15 4.09 CLW Charter Hall Long W........ 4.14 +3 6231 4.14 4.15 - - 4.05 - 37.69 11.0
5.47 2.28 2.58 2.465 AMP AMP ......................... 2.49 -9 192331 2.49 2.50 24.50 p .73 1.30 9.84 18.00 13.8 52.70 39.60 42.95 42.01 CIM Cimic Grp ................... 42.32 -71 3165 42.29 42.32 145.00 f 1.58 3.11 3.43 228.80 18.5
1.35 .25 .26 .255 ATX Amplia Therapeutics ....... .255 -2 100 .255 .29 - - .10 - -19.00 - .092 .014 - - CRO Cirralto ...................... .016 - - .015 .017 - - - - -2.44 -
.009 .003 .005 .005 ALT Analytica .................... .005 - 168 .005 .006 - - - - -.08 - .024 .014 - - CNW Cirrus Networks ............ .017 - - .017 .018 - - - - .34 5.0
1.83 .375 .45 .42 ANR Anatara LifeSc.............. .42 -6.5 100 .42 .48 - - .17 - -7.00 - .82 .51 ▼ .555 .51 CVL Civmec ...................... .51 -1 97 .50 .69 -f - - - - -
.22 .125 .14 .14 AS1 Angel Seafood.............. .14 -.5 1000 .14 .145 - - - - - - .11 .044 - - CND Clarius Grp.................. .049 - - .049 .06 - - .15 - -2.86 -
.12 .011 .087 .083 AB1 Animoca Brands............ .087 -.2 18152 .085 .087 - - .01 - -.79 - 3.16 1.725 1.77 1.745 CL1 Class ........................ 1.77 -1.5 267 1.765 1.77 5.00 f 1.48 .19 2.82 7.39 24.0
29.64 22.07 23.17 22.63 ANN Ansell ........................ 22.80 -28 6658 22.80 22.81 60.01 7.59 4.82 2.63 455.67 5.0 .074 .046 .06 .058 CSS Clean Seas.................. .059 +.1 19711 .058 .059 - - .04 - .22 26.8
.013 .002 - - ATT Ante Real Estate Tst........ .01 - - .006 .10 - - -.02 - -13.63 - 1.69 .375 .445 .427 CLQ Clean TeQ Hldgs............ .435 -1 10787 .435 .44 - - .33 - -2.57 -
.027 .01 .015 .014 ADO Anteo Diagnostics.......... .014 -.2 27126 .013 .014 - - - - -.31 - 2.08 1.352 1.855 1.79 CWY Cleanaway Waste .......... 1.80 -5.5 39060 1.795 1.805 2.50 f 2.24 .10 1.39 5.60 32.1
.094 .017 .04 .038 ANP Antisense Therapeut....... .038 - 7245 .038 .039 - - .01 - -1.20 - 1.845 .785 .90 .88 CVW Clearview Wealth........... .89 -1 1540 .77 .90 3.00 f 1.44 .65 3.37 4.33 20.6
.04 .005 - - ANPOB opt dec19 .................. .019 - - .014 .028 - - - - - - .83 .11 .33 .285 CPV ClearVue Tech .............. .285 -4.5 9085 .285 .29 - - - - - -
30.39 24.68 25.30 24.87 ANZ ANZ Banking Grp........... 25.30 +14 69526 25.28 25.30 160.00 f 1.39 18.47 6.32 221.60 11.4 .55 .46 .48 .48 CIW Clime Invest................. .48 - 60 .475 .48 3.00 f .63 .16 6.25 1.90 25.3
8.99 6.95 7.20 7.08 APE AP Eagers................... 7.08 -7 107 7.08 7.13 36.50 f 1.44 2.26 5.16 52.60 13.5 24.10 7.22 17.60 16.58 CUV Clinuvel Pharmac .......... 16.78 -82 413 16.78 17.02 2.00 13.85 .82 .12 27.70 60.6
10.29 7.59 8.93 8.73 APA APA Grp ..................... 8.73 -20 52727 8.73 8.74 45.00 p .52 -.04 5.15 23.30 37.5 1.81 .58 1.455 1.405 CLV Clover ....................... 1.405 -2.5 3255 1.405 1.425 1.75 f 2.62 .22 1.25 4.59 30.6
.94 .495 .51 .50 AHX Apiam Animal Health....... .50 -2 510 .50 .52 1.60 f 2.01 -.06 3.20 3.21 15.6 1.55 1.255 1.425 1.41 CMI CMI .......................... 1.41 -1 80 1.41 1.50 6.00 f 2.26 1.24 4.26 13.53 10.4
.475 .365 .445 .435 APD APN Prop Grp............... .445 - 359 .44 .45 2.25 f 2.05 .38 5.06 4.62 9.6 .67 .385 .535 .515 CGR CML Grp .................... .535 +.5 687 .535 .54 1.50 f 1.23 .12 2.80 1.85 28.9
2.10 1.27 1.345 1.31 ATL Apollo Tourism.............. 1.32 - 1710 1.31 1.335 - - .42 - 10.63 12.4 .295 .10 - - CA8 CoAssets.................... .11 - - .10 .11 - - .06 - 1.09 10.1
16.00 5.43 13.25 12.51 APX Appen ....................... 13.00 -29 13656 12.99 13.01 7.00 f 2.78 -.08 .54 19.45 66.8 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
.165 .022 .04 .035 AD1 ApplyDirect ................. .035 -.4 1000 .035 .045 - - .01 - -2.65 - 10.50 7.52 10.33 10.14 CCL Coca-Cola Amatil .......... 10.26 +9 21109 10.25 10.26 47.00 p 1.34 .47 4.58 63.10 16.3
.051 .02 .02 .02 AQS Aquis Entertain ............. .02 - 350 .02 .029 - - -.09 - -6.35 - 221.44 155.22 ▼ 159.50 155.22 COH Cochlear .................... 158.74 +271 4534 158.73 158.80 300.00 f 1.42 4.61 1.89 427.30 37.1
23.94 16.37 17.27 16.61 ARB ARB.......................... 16.66 -61 2167 16.64 16.66 37.00 f 1.74 3.50 2.22 64.30 25.9 3.39 1.965 3.14 2.98 CDA Codan ....................... 2.99 -15 1799 2.99 3.03 8.50 f 2.75 .27 2.84 23.40 12.8
.205 .115 - - AR9 archTIS ...................... .12 - - .10 .115 - - - - - - .96 .50 .78 .75 CGS CogState.................... .75 -3.5 102 .75 .77 - - .08 - -.68 -
2.10 1.52 1.555 1.53 AAD Ardent Leisure Grp ......... 1.535 -1.5 14376 1.535 1.54 8.50 - .79 5.54 -19.32 - .037 .014 - - CL8 Collaborate Corp........... .015 - - .014 .015 - - - - -.48 -
2.54 2.12 2.29 2.26 ARF Arena REIT .................. 2.26 -2 598 2.26 2.28 12.97 1.88 1.97 5.74 24.33 9.3 1.695 1.20 ▼ 1.285 1.20 CLH Collection House ........... 1.225 -6.5 7596 1.225 1.245 7.80 f 2.46 1.26 6.37 19.20 6.4
.80 .62 .695 .695 ARA Ariadne Aust ................ .695 - 1010 .66 .70 2.00 p 3.82 .88 2.88 7.64 9.1 7.325 4.95 6.765 6.61 CKF Collins Foods ............... 6.73 -10 6105 6.71 6.74 17.00 f 1.66 -.90 2.53 28.28 23.8
33.06 21.30 25.735 25.26 ALL Aristocrat Leisure .......... 25.38 -44 21815 25.34 25.39 39.00 f 2.02 -3.50 1.54 78.80 32.2 82.66 65.23 69.20 67.72 CBA C’wlth Bank of Aust ........ 69.20 +70 32813 69.12 69.21 431.00 f 1.24 33.10 6.23 534.31 13.0
.49 .20 - - AWN Arowana Intl................. .23 - - .21 .23 .30 f - .16 1.30 -7.20 - .275 .06 - - CCG CommsChoice ............. .06 - - .05 .09 - - -.01 - -6.71 -
3.98 2.05 2.22 2.15 ARQ ARQ Grp .................... 2.22 - 387 2.14 2.22 7.00 f .39 -.76 3.15 2.75 80.7 .72 .32 .41 .385 CMP Compumedics.............. .41 +2.5 209 .385 .41 - - .11 - 1.60 25.6
1.63 .66 .725 .705 AHY Asaleo Care ................. .71 -4 5173 .705 .715 10.00 p - - 14.08 -13.30 - 20.80 15.71 19.27 18.85 CPU Computershare............. 18.98 -31 31460 18.97 18.99 40.00 f 1.87 -2.91 2.11 74.64 25.4
.23 .05 - - AFA ASF Grp ..................... .10 - - .062 .093 - - - - .21 47.6 .029 .003 .003 .003 CIO Connected IO............... .003 - 35301 .003 .004 - - - - -.79 -
.31 .16 .28 .28 ASH Ashley Services Grp ....... .28 - 725 .275 .285 2.50 f 1.33 .15 8.93 3.33 8.4 .014 .003 - - CXZ Connexion Media .......... .006 - - .006 .007 - - - - .07 8.6
2.16 1.65 2.00 2.00 AJD Asia Pacific Data ........... 2.00 - 7 2.00 2.01 11.50 4.03 2.02 5.75 46.39 4.3 .13 .085 .115 .11 COG Consolidated Ops Gp...... .11 -.5 2680 .115 .12 - - .03 - .37 29.7
.12 .05 - - AJJ Asian American Med ....... .12 - - .09 .12 - - .05 - .62 19.4 5.57 4.61 5.48 5.48 CEN Contact Energy ............. 5.48 +1 49 5.47 5.48 29.60 .57 4.11 5.40 16.88 32.5
1.065 .90 1.00 .99 APZ Aspen Grp .................. .99 -1 40 .93 .98 4.20 .20 1.19 4.24 .82 120.7 .70 .35 .49 .49 CGA Contango Asset ............ .49 -1 6 .445 .50 - - .28 - 8.80 5.6
.014 .008 - - ASP Aspermont .................. .009 - - .009 .01 - - - - -.01 - 2.97 2.59 2.78 2.76 CRR Conven Retail REIT ........ 2.76 -3 668 2.76 2.78 - - 2.87 - 20.28 13.6
.109 .02 - - AO1 AssetOwl.................... .02 - - .02 .034 - - .01 - -5.22 - 33.87 19.20 22.05 21.52 CTD Corporate Travel............ 21.60 -78 4441 21.60 21.62 36.00 p 2.01 3.33 1.67 72.40 29.8
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .01 - - - - - - .042 .022 - - COO Corum Grp .................. .029 - - .03 .038 -p - .03 - .10 29.0
.068 .065 - - AIR Astivita ...................... .065 - - .065 .14 - - .03 - -1.48 - 9.04 5.13 7.00 6.80 CGC Costa Grp ................... 6.85 -12 17061 6.84 6.86 13.50 f 2.67 .70 1.97 36.04 19.0
68.91 53.40 60.43 59.60 ASX ASX .......................... 60.00 -98 4127 60.00 60.02 216.30 f 1.06 7.79 3.60 230.00 26.1 .78 .47 .51 .505 CUP Countplus................... .51 -1 660 .525 .595 1.00 f - .24 1.96 -.16 -
7.26 5.18 6.90 6.70 ALX Atlas Arteria................. 6.88 +12 19292 6.87 6.89 24.00 .29 -.22 3.49 6.96 98.9 .063 .015 - - CVT Covata....................... .02 - - .019 .02 - - .01 - -1.30 -
.042 .016 .019 .019 ATP Atlas Pearls ................. .019 - 400 .018 .019 - - 6.20 - -.48 - .004 .004 - - CVTOA opt jun20 ................... .004 - - .003 .008 - - - - - -
15.104 11.81 12.24 11.92 AUB AUB Grp..................... 12.01 -1 1260 12.01 12.03 45.50 f 1.60 1.43 3.79 72.86 16.5 1.381 1.02 1.05 1.05 CYG Coventry Grp ............... 1.05 - 8 1.035 1.10 -f - 1.30 - 15.10 7.0
6.885 5.56 6.78 6.61 AIA Auckland Intl Airport ....... 6.70 +7 1189 6.67 6.70 20.14 2.47 4.34 3.01 49.81 13.5 .225 .11 - - CGO CPT Global.................. .15 - - .12 .14 .25 f 8.36 .03 1.67 2.09 7.2
.066 .029 .035 .033 AVC Auctus Alt Inv ............... .035 +.2 3000 .03 .034 - - - - -1.77 - 1.65 .755 .86 .85 CRD Credible Labs............... .85 -4 44 .85 .95 - - .20 - -5.41 -
4.32 2.05 3.48 3.44 AD8 Audinate .................... 3.48 -2 6830 3.43 3.49 - - .27 - 4.20 82.9 23.99 14.58 19.30 18.85 CCP Credit Corp Grp ............ 19.10 -8 1737 19.09 19.10 67.00 f 2.02 5.99 3.51 135.10 14.1
25.40 11.10 18.20 17.25 AKP Audio Pixels................. 18.00 +70 46 17.65 17.99 - - - - -11.11 - .024 .005 .019 .019 CI1 Credit Intelligence.......... .019 - 1000 .016 .019 .12 - .01 6.32 -.03 -
.838 .185 .265 .255 AU8 AuMake Int.................. .265 +1 3842 .26 .265 -f - .06 - -5.81 - 1.65 .395 .435 .415 CPH Creso Pharma .............. .42 -1 1105 .42 .43 - - .14 - -20.20 -
5.49 3.90 4.15 4.09 AZJ Aurizon Hldgs............... 4.14 - 46305 4.13 4.15 27.10 p .89 2.30 6.55 23.99 17.3 .105 .075 - - CPHO opt aug20 .................. .105 - - .08 - - - - - - -
1.18 .335 .615 .60 A3D Aurora Labs................. .605 +.5 1538 .60 .625 - - .09 - -9.13 - 1.16 .94 1.02 1.01 CMW Cromwell Prop.............. 1.015 -.5 20869 1.015 1.02 8.06 1.35 .96 7.94 10.88 9.3
.40 .085 - - A3DO opt apr20................... .25 - - .25 .34 - - - - - - .105 .02 .023 .02 CLI CropLogic................... .021 -.2 4212 .019 .023 - - .06 - -3.64 -
.25 .099 .13 .125 AHF Aust Dairy Farms ........... .125 -.5 1145 .12 .125 - - .10 - -1.80 - .175 .03 .042 .04 CM8 Crowd Mobile............... .042 -.2 7291 .04 .042 - - .02 - -11.71 -
1.86 .605 .78 .75 AC8 AusCann Gp ................ .75 -1 2980 .75 .755 - - .05 - -2.81 - 14.59 11.53 11.72 11.545 CWN Crown Resorts.............. 11.60 -10 15290 11.59 11.61 60.00 p 1.35 5.26 5.17 81.16 14.3
1.955 1.505 1.605 1.595 AST AusNet Services............ 1.605 +.5 33763 1.605 1.61 9.48 p .79 .83 5.91 7.46 21.5 .15 .054 .07 .07 CTE Cryosite ..................... .07 - 3368 .049 .07 - - .04 - -2.65 -
.035 .02 - - AAP Aust Agricult Proj ........... .022 - - .02 .024 - - .03 - -.56 - .52 .165 .17 .165 CSV CSG ......................... .17 - 3866 .165 .185 - - .07 - -45.50 -
1.445 1.065 1.25 1.225 AAC Aust Agricult Co ............ 1.25 +1.5 3655 1.245 1.25 - - 1.62 - -17.40 - 232.69 138.92 181.50 175.00 CSL CSL .......................... 175.75 -655 26990 175.72 175.76 228.31 2.26 6.81 1.30 517.12 34.0
174.25 ▲ 120.00 174.25 171.37 AEF Aust Ethical ................. 174.00 +150 4 174.00 175.00 400.00 f 1.17 11.92 2.30 466.67 37.3 5.905 2.89 ▼ 3.05 2.89 CSR CSR.......................... 3.01 +3 47361 3.01 3.02 26.50 f .72 2.15 8.80 19.20 15.7
1.828 1.22 1.37 1.285 AFG Aust Finance Grp........... 1.37 - 1498 1.335 1.37 10.40 f 1.49 .43 7.59 15.50 8.8 1.195 .88 .90 .90 CLX CTI Logistics................ .90 -1 129 .90 .92 4.00 f 1.40 .77 4.44 5.58 16.1
1.945 1.227 1.54 1.48 API Aust Pharmaceutical....... 1.495 -4 20535 1.49 1.495 7.50 f 1.31 .47 5.02 9.80 15.3 .099 .046 ▼ .057 .046 CV1 CV Check ................... .046 -1 1279 .053 .056 - - .02 - -1.03 -
.75 .55 - - ARC Aust Rural Capital .......... .625 - - .45 .585 - - .60 - 10.30 6.1 2.90 2.23 - - CVC CVC.......................... 2.61 - - 2.63 2.81 15.00 f 1.27 1.71 5.75 19.00 13.7
.24 .12 - - ARCO opt aug20 .................. .12 - - - - - - - - - - 6.36 4.36 4.53 4.36 CYB CYBG........................ 4.48 +3 39640 4.48 4.49 1.73 4.79 5.08 .39 8.28 54.1
2.90 2.18 2.86 2.82 AOF Aust Unity Off ............... 2.86 +2 318 2.81 2.86 15.65 4.00 2.67 5.47 62.58 4.6 .029 .006 .008 .007 CYQ Cycliq Grp................... .008 +.1 17793 .007 .008 - - .14 - -.50 -
.665 .44 .555 .545 AVG Aust Vintage ................ .55 - 2994 .55 .555 1.50 f 1.87 .75 2.73 2.80 19.6 1.20 .85 - - CYC Cyclopharm................. .965 - - .965 1.08 1.00 - .17 1.04 -.79 -
.055 .026 - - AWY Aust Whisky................. .042 - - .04 .042 - - .02 - -.69 - 1.58 .56 1.11 1.03 CYP Cynata Therapeutics....... 1.035 -4.5 1254 1.035 1.12 - - .13 - -5.04 -
2.08 1.55 1.895 1.835 ASB Austal........................ 1.89 +2 3647 1.88 1.89 5.00 2.26 1.52 2.65 11.30 16.7 2.03 1.31 1.54 1.515 DTL Data#3 ...................... 1.54 -2.5 1148 1.50 1.54 8.20 f 1.11 .18 5.32 9.14 16.8
.30 .18 .25 .245 ANG Austin Engineer............. .25 - 10591 .245 .25 -f - .16 - -2.06 - .009 .002 - - DDT DataDot Tech ............... .002 - - .002 .003 - - - - -.39 -
5.90 5.14 5.38 5.31 ABA Auswide Bank .............. 5.32 -5 32 5.32 5.38 34.00 f 1.26 4.47 6.39 42.82 12.4 .015 .005 - - DW8 Dawine ...................... .006 - - .005 .006 - - - - -.36 -
.16 .015 .023 .023 AIY Authorised Invest........... .023 -.3 60 .023 .026 - - .04 - -.23 - .29 .115 - - DEM De.mem ..................... .18 - - .17 .18 - - .02 - -6.37 -
.009 .004 - - AIYOB opt jun21 ................... .005 - - .003 .006 - - - - - - .038 .008 - - DSX Decimal Software .......... .013 - - .013 .014 - - - - -.77 -
3.87 1.71 1.875 1.757 AHG Automotive Hldgs .......... 1.835 +2.5 12201 1.83 1.84 16.30 f .60 .72 8.88 9.80 18.7 1.35 .72 .755 .74 DCG Decmil Grp.................. .745 -1.5 920 .74 .745 -f - .75 - -3.54 -
2.27 1.14 - - ASG Autosports Grp ............. 1.36 - - 1.21 1.36 -f - -.17 - 12.99 10.5 .011 .004 - - DLC Delecta ...................... .007 - - .008 .009 - - .01 - -.39 -
.235 .095 .20 .20 AVA AVA Risk Grp................ .20 - 1098 .20 .205 - - .05 - -1.86 - .127 .041 .042 .041 D13 Department 13 Intl ......... .041 -.1 3787 .04 .042 - - .01 - -1.32 -
2.38 1.905 2.035 1.99 AVN Aventus Grp................. 2.01 -2 3074 2.01 2.03 16.30 1.69 2.38 8.11 27.50 7.3 1.50 1.035 - - DGH Desane Grp Hldgs.......... 1.40 - - 1.41 1.44 4.50 f .40 .79 3.21 1.78 78.7
2.86 1.585 1.645 1.59 AOG Aveo Grp .................... 1.61 -3 39739 1.61 1.615 9.00 7.03 3.92 5.59 63.30 2.5 .43 .22 ▼ .26 .22 DVN Devine ....................... .26 - 175 .26 .28 - - .66 - -16.85 -
.142 .048 .094 .083 AVH Avita Medical ............... .083 -.7 15728 .083 .089 - - .01 - -1.76 - 10.94 8.985 10.24 10.135 DXS DEXUS ...................... 10.20 -2 22262 10.18 10.20 47.80 p 3.56 9.64 4.69 169.95 6.0
.805 .55 .58 .575 AVJ AVJennings ................. .58 -.5 614 .57 .58 5.00 f 1.63 1.00 8.62 8.13 7.1 3.24 2.55 2.89 2.82 DDR Dicker Data ................. 2.82 -3 563 2.82 2.88 18.00 f 1.03 .30 6.38 18.56 15.2
.046 .031 - - AXI Axiom Prop ................. .044 - - .043 .044 - - - - 1.98 2.2 .44 .06 ▼ .062 .06 DCC DigitalX ...................... .06 -.3 23313 .06 .061 - - - - .83 7.2
.105 .054 - - AZV Azure Healthcare ........... .09 - - .08 .10 - - .04 - .51 17.6 .167 .082 .096 .093 DXB Dimerix ...................... .094 -.3 4594 .095 .097 - - .04 - -2.88 -
2.63 1.25 2.16 2.04 BBN Baby Bunting Grp ......... 2.12 -8 3674 2.11 2.13 5.30 f 1.30 .35 2.50 6.90 30.7 .155 .055 - - DCL DomaCom .................. .077 - - .08 .09 - - -.01 - -5.00 -
.025 .001 - - BPP Babylon Pump & Power ... .02 - - .018 .02 - - - - -.13 - 3.70 2.29 2.47 2.37 DHG Domain Hldgs Aus ......... 2.44 -2 11486 2.44 2.45 -p - -.35 - -1.55 -
.005 .001 - - BPPOA opt mar19 .................. .001 - - .001 .002 - - - - - - 57.80 38.11 47.44 46.01 DMP Domino’s Pizza ............. 47.33 -59 2686 47.31 47.33 107.80 p 1.29 -5.70 2.28 139.40 34.0
13.19 9.39 9.76 9.60 BOQ Bank of Qld ................. 9.73 +1 10142 9.73 9.74 76.00 f 1.13 7.50 7.81 85.50 11.4 .435 .14 .185 .175 DNA Donaco Intl.................. .175 - 600 .175 .185 .50 - .14 2.86 -15.03 -
7.85 5.42 6.15 6.01 BAP Bapcor ...................... 6.05 -13 12677 6.03 6.05 15.50 f 2.19 -.19 2.56 33.90 17.8 1.50 .77 .98 .95 DFM Dongfang Modern Ag...... .98 +2 382 .95 .98 - - 1.14 - 21.56 4.5
.075 .006 .025 .023 BD1 Bard1 Life Sciences........ .023 -.1 182924 .023 .024 - - - - -.26 - .335 .064 .07 .07 DVL DorsaVi...................... .07 +.2 28 .06 .07 - - .03 - -2.22 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .25 .055 .07 .065 DTZ Dotz Nano................... .065 -.8 7209 .065 .072 - - .01 - -6.10 -
1.79 1.245 1.275 1.25 BLX Beacon Lighting Grp ....... 1.27 - 490 1.25 1.40 5.00 f 1.82 .30 3.94 9.09 14.0 7.98 6.235 6.78 6.66 DOW Downer EDI ................. 6.72 -6 12722 6.71 6.72 27.00 p .45 .26 4.02 12.09 55.6
8.15 5.695 ▼ 5.87 5.695 BGA Bega Cheese ............... 5.78 -9 7052 5.77 5.79 11.00 f 1.42 1.19 1.90 15.60 37.1 .325 .105 .245 .23 DTS Dragontail Systems ........ .24 -2 6252 .225 .24 - - .02 - -4.57 -
1.145 .631 1.00 .975 BFG Bell Financial Grp........... 1.00 -1 1808 .985 1.00 8.25 f 1.13 .22 8.25 9.30 10.8 .24 .10 .105 .105 DN8 Dreamscape Netwk ........ .105 -.5 18014 .10 .11 - - -.08 - .72 14.6
23.07 6.91 8.03 7.45 BAL Bellamys Aust .............. 7.51 -23 20259 7.51 7.53 -f - 1.48 - 39.20 19.2 .29 .13 - - DRO Droneshield ................. .135 - - .13 .14 - - .01 - -4.08 -
12.04 9.75 10.15 10.015 BEN Bendigo&Adelaide Bk ..... 10.14 +3 8904 10.13 10.14 70.00 f 1.28 8.16 6.90 89.90 11.3 .162 .027 .037 .036 DSE Dropsuite.................... .037 +.2 13402 .036 .04 - - - - -.44 -
.335 .125 .155 .155 BLT Benitec Biopharma ........ .155 - 128 .15 .16 - - .06 - -7.00 - .165 .052 .055 .055 DTI DTI Grp ...................... .055 +.1 200 .055 .059 - - .07 - -8.72 -
.31 .15 .185 .17 BFC Beston Global .............. .185 +2 2055 .165 .185 - - - - -2.84 - .60 .25 .415 .39 DUB Dubber Corp................ .41 - 435 .395 .41 - - .04 - -9.19 -
1.105 .60 - - BYI Beyond Int’l ................. 1.10 - - .96 1.105 - - .43 - -1.15 - 8.28 6.99 7.15 6.99 DLX DuluxGroup................. 7.02 -10 16871 7.02 7.03 28.00 f 1.41 .54 3.99 39.40 17.8
.18 .008 .13 .12 BID BidEnergy................... .13 +1 9080 .125 .13 - - .01 - -.66 - 1.72 1.35 1.46 1.45 DBF Duxton Broadacre.......... 1.45 - 200 1.45 1.545 - - - - - -
.071 .002 - - BIDO opt jun19 ................... .02 - - .02 .032 - - - - - - 1.70 1.125 1.18 1.15 DWS DWS ......................... 1.18 +1 667 1.155 1.18 10.00 f 1.21 .01 8.47 12.10 9.8
2.32 1.69 - - BRI Big River Ind ................ 1.89 - - - 1.85 -f - .94 - 9.79 19.3 .415 .155 .18 .155 EHH Eagle Hlth Hldgs .......... .16 -2 2053 .16 .17 - - .19 - 1.54 10.4
.525 .22 .34 .33 BTH Bigtincan Hldgs ............ .34 +1 393 .34 .355 - - .07 - -3.89 - 1.32 .80 - - EAS Easton Invest ............... .805 - - .62 .78 2.00 f 2.75 -.06 2.48 5.51 14.6
3.27 1.958 2.30 2.22 BIN Bingo Ind.................... 2.23 -6 14095 2.23 2.24 -f - .38 - 10.00 22.3 21.50 15.85 20.42 20.39 EBO EBOS Grp................... 20.39 -4 3 20.39 21.50 56.37 p 1.60 -.33 2.76 90.34 22.6
.28 .098 .155 .15 BGT Bio-Gene Tech.............. .15 -.5 500 .15 .155 - - .05 - -2.41 - .33 .04 .15 .12 ECG eCargo Hldg ................ .15 - 1397 .15 .17 - - .02 - -3.01 -
.05 .005 - - BGTO opt dec18 .................. .006 - - .005 .01 - - - - - - 4.24 1.657 2.53 2.42 ECX Eclipx Grp................... 2.46 -8 29939 2.46 2.47 16.00 f 1.24 .33 6.50 19.80 12.4
.64 .125 .135 .13 BNO Bionomics .................. .13 - 7170 .125 .135 - - .02 - -5.00 - 1.13 .96 - - EDC Eildon Capital............... .97 - - .97 1.005 -f - 1.05 - 7.90 12.3
.445 .014 .23 .19 BIT Biotron ...................... .195 -2.5 312082 .19 .195 - - - - -.40 - 2.20 1.74 1.835 1.77 ENN Elanor Investors Grp ....... 1.79 +1 227 1.77 1.79 15.76 p - 1.63 8.80 -5.32 -
.275 .001 .145 .125 BITOA opt nov18 .................. .125 -1.5 5380 .125 .13 - - - - - - 1.38 1.23 - - ERF Elanor Retail Prop .......... 1.285 - - 1.27 1.29 - - 1.50 - 17.83 7.2
.325 .002 .175 .145 BITOB opt dec19 .................. .145 -1.5 13313 .145 .155 - - - - - - 9.47 6.16 7.71 7.46 ELD Elders........................ 7.47 -32 8085 7.46 7.48 18.00 f 3.44 .86 2.41 62.00 12.0
.14 .028 - - BXN Bioxyne...................... .04 - - .03 .038 - - .01 - -.22 - 3.35 2.31 2.78 2.74 EOS Electro Optic Sys ........... 2.74 -4 254 2.72 2.75 - - .90 - -1.54 -
178.00 116.01 131.50 126.71 BKL Blackmores ................. 127.67 -462 364 127.52 128.03 305.00 f 1.33 6.46 2.39 406.40 31.4 2.15 1.235 2.05 1.99 EXL Elixinol Global .............. 2.00 -3 676 1.99 2.01 - - .18 - .12 1666.7
1.08 .855 .91 .885 BWF Blackwall.................... .885 -7 230 .86 .905 4.00 f 3.38 .49 4.52 13.50 6.6 1.045 .545 .70 .675 ELX Ellex Medical Lasers ....... .675 -3.5 440 .67 .685 - - .36 - -3.75 -
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.40 - - 1.41 1.48 10.00 2.70 1.55 7.14 27.00 5.2 8.51 3.15 6.22 6.07 ELO ELMO Software............. 6.07 -6 1175 6.07 6.12 - - .51 - -5.29 -
14.90 .965 1.12 .99 BLA Blue Sky Alt Invest ......... .995 -6.5 3691 1.00 1.075 23.00 f - 1.97 23.12 -99.18 - 1.775 .385 .565 .53 ELS Elsight ....................... .555 -1.5 253 .505 .55 - - .09 - -5.72 -
.098 .036 .056 .055 BCT Bluechiip .................... .056 -.2 5600 .055 .057 - - - - -.64 - .27 .04 .185 .175 ELSO opt jun21 ................... .175 -.5 261 .155 .19 - - - - - -
.53 .25 .29 .275 BLG BluGlass .................... .275 -1 2441 .275 .285 - - .04 - -.99 - 14.10 12.50 - - EMB Embelton.................... 12.50 - - 12.60 - 50.00 f 2.60 7.54 4.00 130.00 9.6
.015 .003 .003 .003 BLY Boart Longyear ............. .003 - 527800 .003 .004 - - -.03 - 9.64 .0 2.92 2.65 ▼ 2.90 2.65 EHLDA Emeco....................... 2.73 -9 7554 2.65 2.80 - - - - - -
.007 .001 .001 .001 BLYO war sep24 .................. .001 - 1230 .001 .003 - - - - - - 2.06 1.055 1.515 1.48 EML EML Payments ............. 1.495 -1.5 1501 1.49 1.505 - - .26 - .90 166.1
.72 .21 .585 .545 BDA Bod Australia ............... .545 -1 2344 .535 .56 - - .05 - -7.18 - .57 .39 .475 .45 EPD Empired ..................... .47 - 2341 .47 .50 -f - .09 - 3.06 15.4
Tables 3
INDUSTRIALS cont’d
.019 .004 .005 .005 ENB Eneabba Gas ............... .005 - 4000 .004 .006 - - - - -.27 - 11.455 6.68 ▼ 6.816.68..... IFL IOOF Hldgs 6.78 -3 13510 6.77 6.78 54.00 f .49 1.60 7.96 26.40 25.7
1.17 .61 1.045 .995 EAX Energy Action............... 1.025 +2 152 1.025 1.05 4.00 f 2.49 -.01 3.90 9.97 10.3 .016 .001 .001 .001 IOT IOT Grp...................... .001 - 36500 .001 .002 - - - - -.58 -
1.13 .65 - - EOL Energy One ................. .965 - - .90 .965 2.00 2.58 14.86 2.07 5.16 18.7 .002 .001 - - IOTO opt jan19 ................... .001 - - - .002 - - - - - -
.009 .002 - - EGY Energy Tech................. .009 - - - - - - -.03 - -.94 - 6.13 3.22 5.25 5.11 IPH IPH........................... 5.16 -7 5114 5.14 5.16 22.50 p .92 .09 4.36 20.79 24.8
.41 .142 .155 .15 EWC Energy World Corp ......... .15 -.5 4318 .145 .155 - - .47 - 1.69 8.9 .30 .16 - - IQ3 iQ3Corp ..................... .23 - - .125 .275 - - .02 - - -
1.29 .91 1.10 1.05 EGG Enero Grp ................... 1.10 +1 4358 1.09 1.12 4.00 f 2.52 .06 3.64 10.10 10.9 14.20 9.17 11.47 11.00 IRE IRESS ....................... 11.13 -37 4561 11.08 11.13 44.00 p .83 -.88 3.95 36.64 30.4
.31 .165 .28 .27 ENE Enevis ....................... .27 -1 350 .25 .295 - - -.09 - -7.18 - 1.475 .325 .725 .66 ISU iSelect ....................... .725 - 2060 .695 .73 5.50 f - .58 7.59 -6.00 -
.30 .046 .046 .046 EN1 Engage:BDR................ .046 - 700 .045 .046 - - -.01 - -2.00 - 1.43 .215 .335 .30 ISD Isentia Grp .................. .325 +2 28825 .325 .33 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..................... .47 - - .47 .49 1.00 f 5.74 .24 2.13 5.74 8.2 .235 .105 .14 .13 ISX iSignthis ..................... .13 -1 391 .13 .135 - - .01 - -.84 -
.011 .001 .005 .005 EXO Ennox Grp................... .005 -.1 49771 .004 .005 - - - - -.15 - .48 .15 .15 .15 ITD ITL Health Grp .............. .15 -.5 20 .15 .16 -p - .14 - 3.34 4.5
.09 .03 .036 .034 ENA Ensurance .................. .034 -.1 6154 .034 .04 - - - - -2.52 - 2.35 1.955 2.09 2.05 IGL IVE Grp ...................... 2.05 -1 1951 2.05 2.06 15.50 f 1.16 .20 7.56 18.00 11.4
.022 .008 .013 .013 ECT ENV Clean Tech ............ .013 - 57049 .013 .014 - - - - -.15 - .635 .135 .15 .14 IXU IXUP ......................... .145 -1.5 815 .15 .17 - - .05 - -7.04 -
.005 .001 - - ECTOC opt jul19 .................... .003 - - .002 .003 - - - - - - 24.19 15.47 ▼ 15.96 15.47 JHX James Hardie Ind ......... 15.59 -45 35475 15.58 15.63 42.35 1.35 1.74 2.72 57.18 27.3
.095 .036 - - EGL Environment Grp ........... .048 - - .048 .055 .06 f 12.00 .03 1.25 .72 6.7 .55 .008 .365 .36 JAN Janison Edu Grp............ .365 +1.5 4812 .345 .39 - - - - -25.00 -
.13 .037 .079 .079 EVS Envirosuite .................. .079 +.1 100 .076 .078 - - .01 - -2.24 - 52.39 31.19 32.48 32.15 JHG Janus Henderson .......... 32.20 +19 5384 32.19 32.20 186.71 3.40 1.60 5.80 634.37 5.1
24.50 18.75 22.85 22.26 EQT EQT Hldgs .................. 22.35 -45 34 22.35 22.50 82.00 f 1.19 2.00 3.67 97.27 23.0 2.225 1.07 1.13 1.075 JHC Japara Healthcare.......... 1.095 -3 15097 1.085 1.105 7.75 p 1.13 .16 7.08 8.78 12.5
1.855 1.255 1.71 1.655 EPW ERM Power ................. 1.69 -3.5 2356 1.675 1.69 7.50 f - .58 4.44 -32.86 - .29 .018 .075 .068 JAT Jatenergy ................... .071 -.6 77142 .07 .071 - - - - -.20 -
.41 .029 .046 .041 ESE eSense-Lab................. .042 -.3 9493 .041 .042 - - .02 - -3.85 - .11 .012 - - JHL Jayex Healthcare........... .02 - - .019 .02 - - -.03 - -.90 -
.23 .10 .10 .10 ESV eServGlobal................. .10 - 33 .10 .11 - - .03 - -3.35 - .565 .30 .455 .455 JAY Jayride Grp ................. .455 - 139 .455 .50 - - - - - -
.036 .011 .024 .022 ESH eSports Mogul Asia ........ .022 -.1 63192 .021 .023 - - - - -.90 - 29.47 21.64 23.55 22.32 JBH JB Hi-Fi...................... 22.56 -68 7388 22.56 22.58 132.00 f 1.54 .73 5.85 203.09 11.1
.01 .002 - - ESHO opt oct19 ................... .006 - - .004 .006 - - - - - - .77 .44 .585 .585 JCI JC Intern Grp ............... .585 - 2464 .585 .59 - - - - 14.61 4.0
3.935 2.03 2.18 2.09 EHE Estia Health ................. 2.16 -3 13941 2.16 2.17 15.80 f 1.00 -.64 7.31 15.80 13.7 .054 .024 .044 .043 JCS JCurve Solutions ........... .044 - 1300 .038 .044 - - .01 - .26 16.9
.27 .09 - - ESK Etherstack .................. .215 - - .125 .22 - - -.05 - -1.38 - .155 .09 - - JJF Jiajiafu Mod Agr ............ .125 - - .12 .145 - - .49 - 7.04 1.8
1.00 .85 - - EBG Eumundi Grp................ .92 - - .95 .995 5.55 f 1.91 1.04 6.03 10.62 8.7 1.575 .785 .81 .805 JLG Johns Lyng Grp............. .81 -1 553 .805 .82 -f - .13 - 5.39 15.0
.35 .245 .30 .30 EGH Eureka Grp.................. .30 - 1351 .28 .30 - - .30 - -.12 - 1.72 1.40 1.52 1.515 JYC Joyce ........................ 1.52 - 74 1.48 1.52 11.00 f 1.11 .36 7.24 12.25 12.4
1.38 1.06 1.14 1.14 EZL Euroz ........................ 1.14 +2 10 1.13 1.18 11.00 f 1.81 .77 9.65 19.91 5.7 8.25 3.00 7.42 7.10 JIN Jumbo Interactive .......... 7.35 -16 1916 7.28 7.35 18.50 f 1.26 .61 2.52 23.40 31.4
2.80 1.80 - - ED1 Evans Dixon ................ 1.84 - - 1.80 1.84 -f - - - - - 1.96 1.35 1.49 1.49 KSC K & S......................... 1.49 - - 1.425 1.49 4.00 f 3.48 1.72 2.68 13.90 10.7
.032 .006 .008 .007 EVE EVE Invest................... .008 +.1 5000 .006 .007 - - - - -.10 - .295 .086 .11 .10 KAM K2 Asset Mgt ............... .10 -1 776 .10 .11 .75 f 2.89 .06 7.50 2.17 4.6
15.45 12.30 13.48 13.20 EVT Event Hospitality ........... 13.28 -21 163 13.28 13.34 52.00 f 1.34 6.14 3.92 69.90 19.0 .014 .006 - - KTE K2 Energy ................... .006 - - .006 .008 - - .01 - -.10 -
.80 .39 .43 .41 EVO Evolve Edu Grp ............. .41 -.5 4123 .40 .41 4.16 - -.27 10.15 -2.25 - .365 .094 .175 .17 K2F K2fly ......................... .17 -1 2175 .17 .18 - - .01 - -9.55 -
.038 .022 - - EVZ EVZ .......................... .031 - - .03 .034 - - .01 - .24 12.9 .20 .012 - - K2FOA opt may20.................. .08 - - .062 .115 - - - - - -
.915 .285 .35 .335 EXP Experience Co.............. .35 - 1614 .335 .35 1.00 f 1.34 - 2.86 1.34 26.1 .078 .014 - - KPO Kalina Power................ .018 - - .018 .023 - - - - -1.10 -
.093 .002 .004 .003 FTT Factor Therapeutics...... .003 - 1141507 .003 .004 - - .01 - -1.20 - .545 .35 .385 .385 KLL Kalium Lakes ............... .385 - - .35 .385 - - - - -6.95 -
.897 .585 .647 .615 FXJ Fairfax Media ............... .635 +.5 146397 .63 .64 2.90 p - .04 4.57 -2.80 - 2.50 1.83 - - KPT Kangaroo Isl Timber........ 1.845 - - 1.86 1.90 - - 2.89 - 28.00 6.6
.745 .255 .28 .28 FZO Family Zone Cyber ......... .28 -1 465 .28 .29 - - -.02 - -17.35 - 3.18 1.89 2.42 2.31 KMD Kathmandu Hldgs.......... 2.39 -2 1723 2.39 2.40 13.20 f 1.66 .12 5.52 21.96 10.9
1.02 .81 .86 .825 FRM Farm Pride Foods .......... .83 +2 177 .815 .83 - - .84 - .91 91.2 .80 .335 .38 .375 KZA Kazia Therapeutics......... .375 - 1030 .375 .385 - - .10 - -12.48 -
.15 .058 - - FFC FarmaForce................. .12 - - .094 .11 - - -.01 - -.38 - .10 .001 - - KZAO opt jun20 ................... .031 - - .01 .025 - - - - - -
.078 .021 ▼ .024 .021 FE8 Faster Enterprises.......... .021 -.7 3280 .019 .045 - - .05 - -.67 - 1.75 1.15 1.215 1.20 KPG Kelly Partners Grp.......... 1.20 -3.5 138 1.19 1.22 -f - .01 - 9.63 12.5
.127 .015 .023 .019 FFG Fatfish Blockchain ......... .019 -.4 9969 .019 .022 - - .05 - 1.55 1.2 .12 .065 .071 .071 KBC Keybridge Capital .......... .071 - 5179 .07 .075 .50 f - .09 7.04 -4.30 -
.23 .14 .195 .18 FBR FBR.......................... .195 +1.5 35849 .19 .195 - - .03 - -.75 - .87 .25 .47 .445 KTD Keytone Dairy............... .45 -1.5 4635 .45 .455 - - - - - -
.23 .068 .125 .125 FEI FE Inv Grp................... .125 -1 8 .105 .13 - - .05 - -12.02 - 1.135 .68 1.055 1.035 KSL Kina Sec..................... 1.04 -1 2672 1.04 1.065 6.80 1.47 .41 6.54 10.01 10.4
4.25 3.80 - - FFI FFI ........................... 4.00 - - 3.80 4.20 20.00 f 1.08 3.17 5.00 21.70 18.4 .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .11 - - .06 - -.48 -
5.475 3.92 4.10 4.08 FID Fiducian Grp ................ 4.08 -2 343 4.06 4.08 20.00 f 1.47 .49 4.90 29.42 13.9 .83 .46 .74 .73 KME Kip McGrath Edu Ctr....... .73 - 116 .72 .73 3.00 f 1.50 -.02 4.11 4.49 16.3
.036 .022 .026 .026 FSG Field Solutions.............. .026 - 1051 .026 .027 - - .01 - -.12 - .17 .089 .10 .098 KSS Kleos ........................ .098 -.7 1876 .095 .097 - - - - - -
1.10 .81 .84 .835 FRI Finbar Grp................... .835 -.5 32 .835 .85 6.00 f .97 .93 7.19 5.84 14.3 .152 .015 .032 .03 KNM KNeoMedia ................. .03 - 5520 .03 .032 - - .01 - -.39 -
.22 .051 .054 .052 FTC FinTech Chain .............. .052 -.3 313 .052 .055 - - -.01 - -.77 - .24 .049 .072 .072 KNO Knosys ...................... .072 - 2507 .07 .075 - - .02 - -.99 -
.047 .008 .012 .011 FGF First Growth Funds......... .011 - 20090 .011 .012 - - .01 - -.06 - 10.00 2.61 2.89 2.71 KGN Kogan Com ................. 2.77 -14 12836 2.76 2.77 13.00 f 1.16 .44 4.69 15.10 18.3
.40 .165 ▼ .18 .165 FCT Firstwave Cloud Tech ...... .17 - 1417 .165 .17 - - .01 - -4.45 - .05 .007 .007 .007 KKL Kollakorn Corp ............. .007 -.1 1407 .007 .008 - - .01 - -1.41 -
15.07 11.03 12.23 12.01 FPH Fisher & Paykel Hlth........ 12.09 -16 2073 12.09 12.10 19.54 1.61 1.14 1.62 31.37 38.5 .525 .24 - - KKT Konekt....................... .24 - - .23 .23 1.00 f - -.22 4.17 -.17 -
.089 .017 ▼ .02 .017 FGO FlamingoAI.................. .02 - 76186 .018 .02 - - .01 - -.69 - .071 .071 - - KNH Koon......................... .071 - - .072 .11 - - .23 - .06 118.3
3.035 1.668 2.01 1.95 FWD Fleetwood................... 1.95 -9 72 1.95 2.05 6.00 f - - 3.08 -22.00 - 2.68 1.98 2.51 2.51 KOV Korvest ...................... 2.51 -2 16 2.51 2.55 12.00 f 1.03 2.66 4.78 12.30 20.4
6.996 4.59 ▼ 4.81 4.59 FBU Fletcher Bld ................. 4.62 -56 19471 4.61 4.63 17.36 - 2.61 3.76 -23.39 - .355 .08 .095 .09 KYK Kyckr ........................ .09 - 1098 .088 .099 - - .02 - -3.24 -
2.34 1.345 1.572 1.515 FXL FlexiGroup .................. 1.55 -1.5 7905 1.54 1.55 7.70 f - .78 4.97 -2.80 - .035 .018 - - LHM Land Homes Grp .......... .018 - - - .026 - - .01 - -.30 -
.12 .028 - - FRX Flexiroam ................... .06 - - .031 .058 - - - - -3.00 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
70.53 43.19 46.67 45.02 FLT Flight Centre Travel......... 46.55 +48 3350 46.50 46.55 167.00 f 1.56 9.32 3.59 260.50 17.9 .70 .46 .49 .485 LMW Landmark White............ .485 - 100 .49 .51 4.60 f 1.18 .10 9.48 5.44 8.9
.645 .34 .39 .38 FLC Fluence...................... .38 -.5 432 .38 .385 - - .12 - -20.90 - .25 .105 .22 .215 LBL Laserbond .................. .215 -2.5 489 .205 .215 .60 f 1.73 .14 2.79 1.04 20.7
6.12 4.13 4.52 4.48 FSF Fonterra S/H Fund ......... 4.52 -5 17 4.48 4.53 23.54 1.37 4.70 5.21 32.16 14.1 .24 .10 .145 .135 LAA Latam Autos ................ .145 - 2869 .14 .15 - - .01 - -3.90 -
7.00 4.730 5.45 4.96 FNP Freedom Food.............. 4.96 -28 1091 4.96 5.00 5.00 p 1.20 1.72 1.01 5.98 82.9 .28 .09 .10 .093 LBT LBT Innovations ............ .093 -.5 1002 .096 .105 - - .08 - -1.70 -
.54 .051 .061 .06 FIG Freedom Insurance ........ .061 +.1 2083 .06 .062 - - .26 - 5.49 1.1 .115 .057 ▼ .057 .057 LER Leaf Res..................... .057 -.1 1000 .053 .057 - - .01 - -2.01 -
.88 .31 .85 .805 FLN Freelancer................... .83 +2 1455 .83 .845 - - - - -1.07 - .385 .20 .295 .29 LGD Legend ...................... .29 -.5 4070 .29 .30 1.45 f 1.93 .05 5.00 2.80 10.4
.804 .48 .50 .48 FDV Frontier Digital .............. .48 -.5 1930 .465 .48 - - - - -4.58 - 21.73 12.61 13.14 12.86 LLC Lendlease Grp.............. 12.95 -33 41649 12.93 12.95 69.00 1.99 8.70 5.33 137.00 9.5
1.68 1.035 1.12 1.07 FSA FSA Grp ..................... 1.08 - 493 1.08 1.10 7.00 f 1.84 .69 6.48 12.89 8.4 .195 .074 - - LSH Lifespot Health ............. .088 - - .076 .088 - - .04 - -2.35 -
.348 .012 .061 .05 FUN Funtastic .................... .051 -.9 6950 .05 .058 -f - -.13 - 32.60 .2 6.35 4.50 5.75 5.57 LIC Lifestyle Commun.......... 5.60 -5 3197 5.60 5.65 4.50 f 11.20 1.96 .80 50.39 11.1
.45 .18 .32 .285 GMV G Medical................... .305 - 1710 .29 .305 - - - - -2.26 - .45 .345 .385 .37 LAU Lindsay Aust ................ .37 - 757 .37 .375 1.80 f 1.50 .27 4.86 2.70 13.7
4.58 1.88 2.88 2.79 GEM G8 Education ............... 2.86 -7 53506 2.85 2.86 26.50 f .63 -.54 9.27 16.64 17.2 .21 .047 .053 .051 LNU Linius Tech .................. .053 -.1 4519 .051 .053 - - .01 - -1.30 -
.145 .067 .10 .099 GRB Gage Roads Brewing ...... .10 +.1 1535 .098 .10 - - .04 - .24 41.7 .031 .01 - - LNUOA opt sep19 .................. .012 - - .012 .016 - - - - - -
.41 .33 .375 .365 GAP Gale Pacific ................. .375 +1 494 .37 .375 2.00 1.68 .28 5.33 3.35 11.2 9.05 6.73 7.17 7.07 LNK Link Admin Hldg............ 7.15 -7 35733 7.15 7.17 20.50 f 1.39 -.94 2.87 28.56 25.0
1.50 .88 - - GCM Garda Capital Grp .......... 1.50 - - 1.45 1.55 5.06 2.29 .81 3.37 11.60 12.9 .076 .04 - - LHB Lionhub Grp ................ .04 - - .015 .04 - - - - -1.90 -
1.32 1.11 1.275 1.255 GDF Garda Div Prop Fund....... 1.265 -1 525 1.26 1.265 9.00 2.09 1.29 7.11 18.80 6.7 .012 .012 - - LHBO opt dec20 .................. .012 - - .001 .014 - - - - - -
5.01 1.90 3.50 3.50 GZL Gazal ........................ 3.50 - 42 3.51 3.61 18.00 f .94 2.12 5.14 16.86 20.8 .875 .385 .48 .465 LNG Liquefied Natural ........... .465 -1 5412 .465 .475 - - .11 - -4.40 -
2.59 1.572 ▼ 1.70 1.572 GBT GBST Hldgs................. 1.66 -1.5 85 1.66 1.685 5.00 f 1.84 .27 3.01 9.20 18.0 1.12 .51 .875 .875 LCA Litigation Cap............... .875 -2 43 .875 .89 - - .19 - 15.24 5.7
1.37 1.115 1.255 1.235 GDI GDI Prop Grp ............... 1.245 - 8137 1.245 1.25 7.75 1.79 1.18 6.22 13.88 9.0 1.50 .30 .42 .38 LVH Livehire ...................... .39 -3.5 1479 .38 .39 - - - - -4.10 -
1.74 .87 - - GDG Generation Dev Grp........ .88 - - .83 .88 2.00 p .16 .12 2.27 .32 275.0 .755 .22 .41 .395 LVT Livetiles ..................... .40 - 2118 .40 .405 - - .03 - -5.20 -
2.40 2.08 2.36 2.31 GNE Genesis Energy............. 2.33 -3 246 2.33 2.36 15.24 .12 1.44 6.54 1.82 128.0 .083 .02 .049 .047 LCT Living Cell Tech ............. .047 -.1 5100 .047 .05 - - .01 - -.07 -
.77 .235 .555 .555 GSS Genetic Signatures......... .555 -.5 60 .555 .57 - - .13 - -3.13 - .026 .017 .018 .017 LPE Locality Planning ........... .018 - 39784 .017 .018 - - - - -.06 -
.021 .008 .01 .009 GTG Genetic Tech................ .01 - 15480 .009 .01 - - - - -.22 - .40 .13 - - LCM LogiCamms................. .13 - - .13 .165 -p - .03 - -.95 -
.425 .26 .275 .265 GNX Genex Power ............... .265 -.5 2697 .26 .275 - - .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 6.25 6.05 GTK Gentrack Grp ............... 6.20 -13 65 6.05 6.19 12.45 p 1.28 .50 2.01 15.88 39.0 1.95 .32 .345 .33 LON Longtable Grp .............. .34 +1 238 .32 .34 - - .33 - -10.31 -
3.22 2.16 2.23 2.16 GMA Genworth Mortg Ins........ 2.20 -2 5405 2.20 2.21 20.00 f 1.06 3.93 9.09 21.20 10.4 .145 .05 - - LVE Love Grp Global ............ .098 - - .09 .13 - - -.01 - -19.40 -
4.60 .30 .52 .475 GSW GetSwift..................... .49 -1 5348 .48 .515 - - .49 - -7.11 - 12.53 5.76 7.95 7.54 LOV Lovisa Hldgs ................ 7.56 -43 2789 7.56 7.57 27.00 f 1.27 .40 3.57 34.24 22.1
.043 .018 - - GID GI Dynamics ................ .018 - - .019 .02 - - -.42 - 24.60 .1 5.63 4.04 5.00 4.86 LYL Lycopodium ................ 5.00 - 216 4.95 5.00 30.00 f 1.52 1.83 6.00 45.70 10.9
.25 .135 - - GLE GLG Corp ................... .145 - - .145 .18 - - .89 - 4.37 3.3 .38 .17 .225 .225 M7T Mach7 Tech ................ .225 - 500 .21 .225 - - - - -3.90 -
.95 .525 ▼ .56 .525 GCS Global Construct ........... .555 - 2932 .55 .555 4.50 f 1.42 .60 8.11 6.40 8.7 129.87 95.49 116.50 114.39 MQG Macq Grp ................... 114.93 -130 9722 114.91 114.94 535.00 p 1.45 45.12 4.66 776.10 14.8
.34 .18 .18 .18 GLH Global Health ............... .18 - 50 .18 .20 - - .01 - -.79 - 2.18 1.245 1.755 1.75 MRN Macquarie Media........... 1.755 -5 24 1.75 1.80 7.00 f 1.22 - 3.99 8.54 20.6
2.75 1.10 2.55 2.49 GLB Globe Intl.................... 2.55 - 237 2.50 2.55 11.00 1.85 .96 4.31 20.36 12.5 24.69 14.25 21.77 21.74 MAQ Macq Telecom Grp......... 21.77 +3 28 21.76 21.77 50.00 f 1.62 3.62 2.30 80.90 26.9
1.75 .885 .90 .90 GMY Goldfields Money .......... .90 - 594 .90 .95 - - .87 - -1.80 - 29.52 21.80 26.85 26.09 MFG Magellan Fin Grp ........... 26.28 -11 5115 26.28 26.29 134.50 f .91 2.92 5.12 122.00 21.5
10.805 7.57 10.51 10.28 GMG Goodman Grp .............. 10.47 +14 52561 10.46 10.48 28.00 2.18 4.64 2.67 61.10 17.1 .85 .49 .625 .615 MAI Mainstream Grp ............ .62 +.5 443 .62 .66 1.50 f 1.09 -.05 2.42 1.63 38.0
.13 .048 - - GOO Gooroo Ventures ........... .051 - - .053 .075 - - .02 - -4.40 - .30 .165 .185 .18 MGP Managed Accounts ........ .185 +.5 5745 .18 .185 .20 - .03 1.08 -1.05 -
3.29 2.64 - - GOW Gowing Bros................ 2.69 - - 2.66 2.69 12.00 f .85 4.44 4.46 10.15 26.5 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.063 .013 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 .20 .20 MTM Mareterram ................. .20 +1 1269 .19 .20 - - .01 - .46 43.5
5.53 4.59 5.30 5.24 GPT GPT Grp..................... 5.25 -4 40877 5.25 5.26 24.91 2.77 5.31 4.74 69.00 7.6 .049 .02 - - MCX Mariner Corp................ .022 - - .022 .027 - - -.23 - -.28 -
8.99 7.17 7.67 7.48 GNC GrainCorp................... 7.52 +1 12656 7.52 7.53 16.00 f 1.93 6.46 2.13 30.80 24.4 1.36 .49 .53 .505 MMM Marley Spoon............... .525 +2.5 986 .50 .535 - - - - - -
6.56 3.575 5.305 5.25 GXL Greencross ................. 5.28 -2 4107 5.27 5.28 15.50 f 1.13 -.76 2.94 17.52 30.1 .895 .48 .54 .53 MXI MaxiTRANS Ind ............ .53 -1 489 .53 .535 3.50 f 1.55 .53 6.60 5.44 9.7
3.92 3.08 - - GOZ Growthpoint Prop .......... 3.61 - - 3.73 3.51 22.20 2.41 3.19 6.15 53.50 6.7 1.17 .835 .90 .88 MFD Mayfield Childcr ............ .89 -1 201 .86 .90 -f - -.34 - 13.19 6.7
2.76 1.65 2.12 2.12 GTN GTN.......................... 2.12 - 2 2.00 2.12 11.00 p - .42 5.19 -7.00 - 1.425 .59 1.047 1.01 MYX Mayne Pharma ............. 1.035 -1.5 96724 1.03 1.04 - - .12 - -9.16 -
15.55 11.275 12.08 11.69 GUD GUD Hldgs.................. 11.75 -34 3209 11.74 11.75 52.00 f 2.27 .35 4.43 118.20 9.9 .59 .285 .29 .29 MEA McGrath..................... .29 +.5 218 .28 .29 1.00 f - .17 3.45 -44.34 -
3.94 2.55 2.78 2.65 GWA GWA Grp .................... 2.68 -14 8768 2.67 2.69 18.00 f 1.14 .18 6.72 20.60 13.0 18.65 13.57 ▼ 14.12 13.57 MMS McMillan Shakespr......... 13.61 -54 2916 13.61 13.62 73.00 f .83 2.01 5.36 60.90 22.3
4.80 2.89 3.38 3.30 HSN Hansen Tech ............... 3.31 -10 1377 3.31 3.32 6.00 f 2.47 -.01 1.81 14.80 22.4 1.81 .93 1.32 1.205 MCP McPherson’s................ 1.22 -10 2247 1.215 1.28 8.50 f .58 - 6.97 4.97 24.5
.075 .014 - - HT8 Harris Tech Gl............... .016 - - .016 .02 - - -.02 - -1.46 - .028 .015 - - MSG MCS Services .............. .017 - - .016 .017 .10 - .01 5.88 -.35 -
4.542 3.04 3.125 3.06 HVN Harvey Norman............. 3.08 -7 31353 3.07 3.08 30.00 f 1.12 .03 9.74 33.71 9.1 .061 .03 ▼ .032 .03 MDR Medadvisor ................. .031 -.4 25421 .03 .031 - - .01 - -.36 -
.625 .19 .31 .305 HZR Hazer Grp ................... .305 -.5 590 .305 .31 - - .07 - -13.37 - 3.39 2.51 2.585 2.52 MPL Medibank Private........... 2.56 -4 141443 2.55 2.57 12.70 f 1.28 .54 4.96 16.20 15.8
.35 .01 .015 .015 HZRO opt dec18 .................. .015 - 250 .015 .02 - - - - - - .365 .036 - - MEB Medibio ..................... .038 - - .037 .038 - - .01 - -8.81 -
1.355 1.095 ▼ 1.14 1.095 HLA Healthia ..................... 1.095 -4 766 1.03 1.065 - - - - - - 8.07 3.56 4.65 4.56 MVP Medical Develop ........... 4.62 - 118 4.60 4.62 4.00 f .10 -.18 .87 .40 1155.0
2.59 1.71 2.35 2.32 HSO Healthscope ................ 2.34 -1 111939 2.33 2.34 6.70 .78 .34 2.86 5.20 45.0 .031 .016 - - MGZ Medigard.................... .028 - - .025 .028 - - -.01 - -.58 -
1.52 1.40 ▼ 1.40 1.40 HGH Heartland Grp .............. 1.40 -3 80 1.35 1.405 - - - - - - 1.20 .34 .395 .385 MDC Medlab Clinical ............. .385 -1 125 .39 .40 - - .11 - -2.39 -
2.62 2.47 2.54 2.49 HM1 Hearts And Minds .......... 2.54 +1 16373 2.53 2.55 - - - - - - 4.56 2.46 3.74 3.61 MP1 Megaport.................... 3.69 -6 910 3.67 3.75 - - .60 - -23.00 -
6.45 4.30 5.72 5.67 HLO Helloworld Travl ............ 5.70 - 85 5.67 5.72 18.00 f 1.51 -.20 3.16 27.10 21.0 .037 .015 - - MJC Mejority Capital............. .025 - - .025 .028 - - 4.02 - .25 10.0
.525 .35 .435 .41 HNG HGL.......................... .41 - 27 .41 .44 3.00 f 1.03 .27 7.32 3.10 13.2 .072 .01 .038 .035 MEM Memphasys................. .035 -.5 15906 .035 .036 - - - - -.15 -
.072 ▲ .034 .072 .066 HPR High Peak Royalties........ .07 +.5 1568 .07 .074 - - - - -.22 - .20 .12 - - MHI Merchant House............ .12 - - .13 .155 - - .52 - 1.21 9.9
1.18 .475 - - HFR Highfield Res ............... .685 - - .55 .68 - - - - -.43 - 3.30 2.85 3.23 3.21 MCY Mercury NZ ................. 3.21 -1 7 3.20 3.30 13.86 1.13 2.15 4.32 15.61 20.6
.32 .165 .18 .175 HIL Hills .......................... .18 - 993 .18 .185 -f - - - .15 120.0 3.15 2.53 3.07 3.03 MEZ Meridian Energy ............ 3.07 +2 46 3.05 3.07 12.31 .58 - 4.01 7.15 42.9
1.20 .72 - - HIT Hitech Grp Aust ............ .90 - - .88 .91 8.00 f .84 .19 8.89 6.75 13.3 2.47 1.19 1.37 1.255 MSB Mesoblast................... 1.31 +.5 23769 1.31 1.32 - - .07 - -10.26 -
.20 .061 - - HCT Holista Colltech............. .069 - - .062 .074 - - .01 - -.49 - 3.73 2.46 2.77 2.665 MTS Metcash..................... 2.69 -9 35387 2.69 2.70 13.00 f - .58 4.83 -15.30 -
.72 .45 .54 .54 HOM Homeloans.................. .54 +.5 425 .535 .54 1.80 f 3.54 .35 3.33 6.37 8.5 .94 .595 ▼ .60 .595 MPP Metro Perform Glass....... .595 -.5 22 .54 .60 6.77 1.22 - 11.38 8.27 7.2
.048 .017 .043 .04 HSC Homestay Care............. .043 +.2 35420 .042 .043 - - - - -.30 - .345 .117 .32 .305 MGC MG Unit Tr................... .305 -1.5 4839 .305 .315 -f - - - - -
.27 .175 - - HOT HotCopper Hldgs .......... .195 - - .195 .20 -f - .03 - 1.10 17.7 .125 .038 .043 .041 MXC MGC Pharmaceuticals .... .041 -.1 16977 .041 .042 - - .01 - -.73 -
3.42 2.74 3.16 3.11 HPI Hotel Prop Inv............... 3.14 +2 1482 3.13 3.16 19.60 1.69 2.79 6.24 33.15 9.5 .06 .01 .013 .013 MXCOD opt jun19 ................... .013 -.1 200 .011 .013 - - - - - -
.21 .10 .175 .175 HRL HRL Hldgs .................. .175 - 51 .165 .175 - - .02 - -.40 - 5.02 .405 4.95 4.70 MWR MGM Wireless.............. 4.89 +11 848 4.80 4.95 - - .26 - -11.71 -
2.326 1.145 1.90 1.83 HT1 HT&E ........................ 1.87 - 6861 1.865 1.87 7.00 f - .42 3.74 -34.49 - 1.34 .615 .665 .645 MHJ Michael Hill Int .............. .645 -1.5 72 .64 .655 5.00 .24 .46 7.75 1.19 54.2
15.40 9.00 13.41 13.095 HUB HUB24 ...................... 13.13 -33 2105 13.12 13.19 - - .42 - 12.27 107.0 .85 .50 .50 .50 MAM Microequities ............... .50 - 300 .50 .52 -f - - - - -
.038 .028 - - HGL Hudson Invest .............. .037 - - - .042 - - .04 - .19 19.5 .47 .27 .36 .33 MX1 Micro-X...................... .33 -2 1785 .33 .36 - - -.02 - -11.50 -
5.25 3.95 4.62 4.54 HUO Huon Aquaculture.......... 4.56 -6 3517 4.56 4.60 10.00 p 3.02 3.53 2.19 30.21 15.1 3.33 2.30 3.00 2.97 MWY Midway...................... 3.00 +3 183 2.95 3.00 -f - 1.18 - 25.00 12.0
.22 .042 .12 .11 HTA Hutchison ................... .12 +.5 1667 .115 .13 - - .01 - -.29 - 1.57 .395 .445 .415 MIL Millennium Grp ............. .445 +2.5 372 .41 .445 5.40 f - -.61 12.13 -1.63 -
.16 .034 .035 .034 HYD Hydrix ....................... .034 -.1 716 .033 .034 - - -.01 - -.94 - .051 .022 .03 .03 MNW Mint Payments ............. .03 - 4000 .028 .031 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .23 - - .02 - -.25 - 2.54 2.005 2.20 2.17 MGR Mirvac Grp .................. 2.18 -2 109376 2.18 2.19 11.00 2.67 2.31 5.05 29.40 7.4
.012 .001 .002 .002 IBN iBuyNew Grp ............... .002 - 3132 .001 .002 - - - - -.10 - .78 .37 .735 .71 MUA Mitula Grp................... .715 +3 16724 .715 .73 - - .10 - 1.90 37.6
.175 .038 .07 .068 ICI iCandy Interactive.......... .068 -.5 800 .066 .073 - - .01 - -.89 - .315 .185 .20 .185 MRM MMA Offshore .............. .197 +.7 51887 .185 .205 -f - .38 - -4.11 -
.045 .007 - - ICIO opt feb20 ................... .007 - - .001 .025 - - - - - - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .38 3.24 - - .32 - -2.76 -
.295 .12 ▼ .135 .12 ICQ iCar Asia..................... .135 - 10077 .125 .135 - - .04 - -3.69 - 6.90 3.65 ▼ 3.84 3.65 MNF MNF Grp .................... 3.67 -18 1836 3.67 3.73 8.35 f 1.95 .38 2.28 16.25 22.6
.096 .031 .061 .06 ICT iCollege ..................... .06 -.2 3764 .055 .06 - - -.02 - -1.11 - .54 .099 - - MBM Mobecom ................... .12 - - .115 .12 - - .01 - -9.46 -
.036 .01 - - ICTOB opt jul19 .................... .01 - - .01 .015 - - - - - - .145 .058 .11 .105 MOB Mobilicom................... .105 - 2131 .099 .11 - - .03 - .70 15.0
1.50 .995 - - ICS ICS Global .................. 1.00 - - .99 1.00 6.50 1.11 .30 6.50 7.20 13.9 6.90 4.54 4.85 4.71 MOE Moelis Aust ................. 4.85 +5 211 4.70 5.00 -f - 1.36 - 23.50 20.6
.95 .71 ▼ .73 .71 ID8 identitii....................... .73 - 220 .71 .74 - - - - - - 19.81 13.43 14.11 13.75 MND Monadelphous Grp ........ 13.97 -11 2418 13.95 13.97 62.00 f 1.23 4.16 4.44 76.11 18.4
11.44 5.56 9.20 8.68 IEL IDP Education .............. 8.91 -46 7501 8.91 8.92 15.00 p 1.37 -.15 1.68 20.59 43.3 1.60 .882 .93 .92 MVF Monash IVF Grp ............ .92 -3 1178 .92 .925 6.00 f 1.52 -.38 6.52 9.10 10.1
.185 .065 .165 .165 IDT IDT Aust ..................... .165 -1 88 .155 .165 - - .13 - -6.90 - 2.31 1.51 1.715 1.67 MNY Money3 ..................... 1.675 -4 1875 1.675 1.685 9.50 f 2.10 1.14 5.67 19.91 8.4
.50 .35 - - IKE ikeGPS Grp ................. .45 - - .21 - - - - - -8.45 - .29 .20 - - MOQ MOQ......................... .24 - - .22 .24 - - .03 - .70 34.3
.133 .038 - - IBX Imagion Biosys ............. .045 - - .045 .06 - - .02 - -5.00 - 2.60 1.20 1.285 1.24 MOC Mortgage Choice........... 1.265 -2.5 1285 1.24 1.265 18.00 f .19 .62 14.23 3.40 37.2
.046 .02 .032 .03 IME Imexhs ...................... .031 - 12054 .031 .032 - - .01 - .35 8.9 5.25 2.10 ▼ 2.12 2.10 MTO Motorcycle Hldg............ 2.10 -4 356 2.01 2.15 12.00 f 1.38 .21 5.71 16.60 12.7
.002 .001 - - IMEO opt dec18 .................. .002 - - - - - - - - - - .30 .155 .20 .20 MPW MSL Solutions .............. .20 - 350 .18 .20 - - .01 - .04 500.0
3.33 2.23 2.73 2.68 IMF IMF Bentham ............... 2.69 - 3793 2.69 2.73 7.00 f - .27 2.60 -6.40 - .009 .005 - - MSI Multistack Int’l .............. .005 - - .005 .019 - - .02 - -.32 -
.041 .011 .023 .019 IHL Impression Health.......... .019 -.2 106822 .019 .02 - - - - -1.30 - .225 .057 .21 .20 MCA Murray Cod Aust ........... .20 -.5 2153 .20 .21 - - .03 - -.10 -
.003 .001 - - IHLOA opt dec18 .................. .001 - - - .001 - - - - - - .465 .075 .08 .075 MRG Murray River Grp ........... .08 -.2 21740 .077 .08 - - .16 - -46.72 -
.012 .001 .006 .005 IHLOB opt sep20 .................. .005 -.2 47000 .004 .006 - - - - - - .36 .25 - - MPX Mustera Prop Grp .......... .29 - - .285 .29 .25 2.16 .22 .86 .54 53.7
.60 .165 .29 .27 IMC Immuron .................... .27 -1 273 .265 .28 - - .06 - -2.30 - .805 .345 .41 .395 MYR Myer Hldgs.................. .395 -1.5 24770 .395 .405 2.00 f - .19 5.06 -59.20 -
.18 .035 .035 .035 IMCOB opt nov19 .................. .035 - 500 .025 .08 - - - - - - 1.65 .22 .335 .31 MYQ MyFiziq...................... .31 -.5 405 .30 .34 - - -.01 - -17.61 -
.056 .022 .038 .037 IMM Immutep .................... .038 +.1 6006 .037 .038 - - .01 - -.49 - 3.79 2.72 3.46 3.40 MYO MYOB Grp .................. 3.46 - 14473 3.45 3.46 11.50 .84 -.78 3.32 9.65 35.9
1.07 .262 .325 .29 IPD ImpediMed.................. .29 -3 3627 .29 .31 - - .09 - -7.00 - 5.22 4.375 ▼ 4.50 4.375 MYS MyState ..................... 4.45 -5 684 4.45 4.50 28.75 f 1.22 2.54 6.46 34.97 12.7
.057 .009 .013 .011 IMS Impelus...................... .011 - 57367 .011 .012 - - - - -6.45 - .15 .085 - - N1H N1 Hldgs.................... .095 - - .085 .095 - - - - -2.30 -
1.15 1.075 - - IPC Imperial Pacific ............. 1.14 - - 1.14 - 6.25 f - 1.16 5.48 -4.83 - .57 .405 - - NAM Namoi Cotton............... .41 - - .405 .41 1.90 p .84 1.03 4.63 1.60 25.6
.040 .013 .023 .022 IMU Imugene..................... .022 - 20999 .022 .023 - - - - -.15 - .24 .075 ▼ .079 .075 NC6 Nanollose ................... .075 -.4 479 .075 .08 - - .04 - -2.57 -
.025 .003 .009 .009 IMUOA opt nov20 .................. .009 - 7500 .008 .014 - - - - - - .06 .01 - - NC6O opt dec20 .................. .01 - - .01 .024 - - - - - -
.011 .006 - - IMUOB opt nov21 .................. .009 - - .008 .009 - - - - - - 3.86 2.26 3.20 3.04 NAN Nanosonics ................. 3.05 -17 8037 3.05 3.07 - - .26 - 1.92 158.9
.915 .33 .89 .89 IAB Inabox Grp .................. .89 -.5 1450 .89 .895 -f - -.41 - -54.54 - 30.64 23.32 ▼ 23.96 23.32 NAB National Aust Bank......... 23.89 +31 108197 23.88 23.91 198.00 f 1.02 16.09 8.29 201.29 11.9
.538 .09 ▼ .097 .09 INP IncentiaPay ................. .097 +.2 1350 .097 .11 4.50 f - -.01 46.39 -52.80 - 1.771 1.419 1.74 1.715 NSR Natl Storage REIT .......... 1.725 - 24574 1.725 1.73 9.60 .03 1.51 5.57 .33 522.7
4.28 3.30 3.885 3.755 IPL Incitec Pivot................. 3.81 -9 86902 3.80 3.82 10.70 p 1.17 1.04 2.81 12.50 30.5 1.36 .51 .58 .53 NTD National Tyre&Wheel....... .55 -3 7215 .54 .55 -f - .43 - 5.25 10.5
.26 .05 - - IDZ Indoor Skydive Aust........ .059 - - .055 .065 - - .16 - -7.42 - 3.20 2.00 2.10 2.00 NVL National Veterinary ......... 2.07 -3 694 2.04 2.10 3.00 f 3.54 -.44 1.45 10.63 19.5
2.80 2.45 2.65 2.61 IDR Industria REIT............... 2.64 -1 380 2.64 2.65 16.65 1.78 2.70 6.31 29.56 8.9 6.24 3.05 4.84 4.71 NGI Navigator Global ........... 4.75 -5 4026 4.74 4.77 21.34 - 48.42 4.49 -10.89 -
- - .485 .475 IFNDA Infigen Energy .............. .48 - 6644 .475 .49 - - - - - - 5.64 3.87 5.10 5.02 NVT Navitas ...................... 5.07 -3 4800 5.06 5.08 17.40 p - -1.04 3.43 -15.60 -
1.39 .757 1.195 1.14 IFM Infomedia ................... 1.18 +1 2227 1.155 1.19 1.70 f 2.45 .03 1.44 4.16 28.4 1.935 .577 1.605 1.56 NEA Nearmap .................... 1.58 -2.5 14953 1.575 1.595 - - - - -2.84 -
3.42 2.76 3.35 3.35 IFT Infratil........................ 3.35 +20 8 3.17 3.35 15.37 .93 2.77 4.59 14.23 23.5 .024 .009 - - NCL Netccentric ................. .01 - - .009 .018 - - .02 - -.82 -
3.22 2.60 2.98 2.93 INA Ingenia Grp ................. 2.95 -1 4832 2.95 2.97 10.75 1.53 2.57 3.64 16.50 17.9 1.60 .665 .745 .72 NTC NetComm Wireless ........ .745 - 685 .73 .75 - - .35 - 5.45 13.7
4.535 3.25 4.35 4.21 ING Inghams Grp................ 4.27 -6 16200 4.25 4.27 -f - .70 - 30.81 13.9 .043 .019 .028 .027 NET NetLinkz..................... .027 -.1 5962 .027 .028 - - - - -.71 -
8.685 6.75 7.11 7.02 IAG Insurance Aust Grp......... 7.08 +1 57568 7.07 7.08 34.00 f - - 4.80 - - 9.99 5.19 7.97 7.72 NWL Netwealth Grp .............. 7.74 -11 1327 7.73 7.74 -f - .28 - 8.96 86.4
.67 .005 .39 .39 IGE INT Green Energy .......... .39 - 2152 .39 .40 - - - - -29.00 - 3.60 1.005 1.46 1.405 NEU Neuren Pharma............. 1.42 -5 523 1.42 1.46 - - .17 - -2.28 -
.10 .019 - - IP1 INT Payment Tech.......... .025 - - .021 .023 - - .01 - -1.65 - .33 .14 .165 .15 NSB NeuroScientific ............. .165 -2 2737 .155 .165 - - - - - -
3.22 1.79 2.82 2.75 IDX Integral Diagnostics........ 2.75 -6 13760 2.75 2.80 8.00 f 1.30 -.07 2.91 10.40 26.4 .265 .053 - - NTI Neurotech Intl............... .056 - - .058 .08 - - - - -3.93 -
4.12 2.08 2.275 2.10 IRI Integrated Research ....... 2.18 -27 11146 2.17 2.20 6.50 f 1.72 .21 2.98 11.19 19.5 1.65 1.35 1.43 1.41 NEW NEW Energy Solar.......... 1.41 -2 510 1.41 1.43 - - 1.59 - 15.97 8.8
.53 .099 .125 .125 IHR intelliHR ..................... .125 - 62 .11 .125 - - - - - - .025 .001 - - NEWOA opt feb19 ................... .001 - - - .001 - - - - - -
.037 .009 .014 .012 IAM Intiger Grp................... .012 -.2 36777 .012 .013 - - - - -.29 - .021 .001 .001 .001 NEWOB opt aug19 .................. .001 - 267 .001 .001 - - - - - -
.066 .035 - - IEQ Int’l Equities................. .035 - - .005 - - - .08 - .76 4.6 22.62 17.75 18.82 18.68 NWS News Corp .................. 18.79 -11 1405 18.76 18.79 18.99 - 6.01 1.01 -351.78 -
.013 .003 - - IVT Inventis ...................... .004 - - .004 .015 - - -.01 - -.46 - 22.49 16.17 18.17 18.12 NWSLV a nonvote................... 18.12 -31 2 18.20 18.31 18.99 - - 1.05 - -
5.59 4.13 5.58 5.57 IOF Investa Office Fd ........... 5.57 - 28853 5.57 5.58 20.30 4.27 5.47 3.64 86.60 6.4 8.19 5.26 5.89 5.805 NXT NEXTDC..................... 5.87 -4 19273 5.85 5.88 - - 2.57 - 2.25 260.9
.34 .16 - - INV InvestSMART ............... .17 - - .17 .175 - - .04 - .21 81.0 7.20 5.035 5.20 5.04 NHF NIB Hldgs ................... 5.06 -15 11733 5.06 5.08 20.00 f 1.47 .53 3.95 29.40 17.2
.017 .003 - - IVO Invigor Grp .................. .007 - - .006 .007 - - -.01 - -.71 - 7.34 4.94 5.16 5.01 NCK Nick Scali ................... 5.05 -13 1548 5.03 5.05 40.00 f 1.26 1.00 7.92 50.60 10.0
.058 .004 .023 .017 IVX Invion ........................ .017 -.5 70123 .017 .02 - - - - -.13 - 2.665 1.50 1.715 1.62 NEC Nine Entertainment ........ 1.685 +2.5 67391 1.68 1.69 10.00 f 2.40 .23 5.93 24.00 7.0
.125 .066 - - IVQ Invitrocue ................... .079 - - .075 .079 - - - - -.98 - 3.90 1.75 2.67 2.37 NBL Noni B ....................... 2.59 -8 391 2.42 2.60 13.00 f 1.64 .30 5.02 21.30 12.2
18.15 11.24 12.20 11.94 IVC InvoCare .................... 12.04 -21 3097 12.03 12.05 45.00 f 1.55 .43 3.74 69.90 17.2 .031 .004 .005 .005 NOR Norwood Systems ......... .005 - 14500 .004 .005 - - - - -.34 -
.02 .007 - - IOD IODM ........................ .014 - - .014 .016 - - - - -.22 - .495 .17 .18 .17 NOV Novatti Grp.................. .18 - 836 .17 .18 - - .06 - -1.53 -
4
Tables
.053 .026 .03 .028 NHL Novita Health ............... .028 - 5907 .028 .031 - - - - -1.35 - 2.67 2.155 2.592.56..... SCP SCA Prop Grp 2.57 -1 16967 2.57 2.58 13.90 1.69 2.30 5.41 23.50 10.9
1.80 .48 .55 .485 NOX Noxopharm ................. .55 +2.5 2217 .505 .55 - - .08 - -17.39 - 4.535 3.70 3.89 3.85 SCG Scentre Grp ................. 3.88 +1 102962 3.87 3.88 21.95 3.66 4.41 5.66 80.36 4.8
2.17 1.16 2.03 1.885 NWH NRW Hldgs ................. 1.95 +13 60832 1.945 1.97 2.00 f 5.80 .57 1.03 11.60 16.8 17.40 9.50 14.83 14.56 SFC Schaffer Corp............... 14.83 +32 5 14.56 14.83 45.00 f 3.70 6.47 3.03 166.72 8.9
.236 .133 - - NSX NSX.......................... .225 - - .14 .20 - - .01 - -2.78 - .039 .01 - - SCL Schrole Grp ................. .014 - - .014 .015 - - - - -3.09 -
9.445 5.31 6.05 5.93 NUF Nufarm ...................... 5.94 -7 23845 5.94 5.95 11.00 - .86 1.85 -5.02 - .013 .005 .009 .009 SDV Scidev ....................... .009 +.1 11280 .009 .01 - - - - .20 4.5
.137 .052 .064 .061 NUH Nuheara ..................... .061 -.2 4179 .06 .063 - - .01 - -.92 - 4.39 2.83 4.38 4.36 SCO Scott Pac Grp............... 4.36 - 4829 4.36 4.38 -f - 1.48 - 23.95 18.2
.029 .004 .01 .009 NVO Nvoi.......................... .009 -.1 7836 .009 .01 - - - - -.88 - .38 .14 .19 .185 SCT Scout Sec ................... .185 -.5 524 .175 .20 - - - - -4.83 -
2.80 1.685 2.47 2.44 NZK NZK Salmon ................ 2.44 -2 20 2.43 2.57 - - 1.12 - 11.01 22.2 .63 .42 .63 .60 SDI SDI........................... .60 -3 288 .60 .625 2.50 f 1.90 .39 4.17 4.76 12.6
.85 .54 .60 .57 NZM NZME........................ .57 -3 87 .57 .60 7.44 1.03 -.21 13.05 7.67 7.4 .18 .044 .105 .098 SFG Seafarms Grp............... .098 -1.2 25842 .098 .10 - - .01 - -1.42 -
.051 .018 .019 .019 OBJ OBJ.......................... .019 - 1332 .018 .019 - - - - -.09 - .095 .021 - - SFGO opt jul21 .................... .06 - - .046 .06 - - - - - -
3.76 2.50 ▼ 2.53 2.50 OCL Objective.................... 2.51 -4 425 2.51 2.54 5.00 f 1.60 .15 1.99 8.00 31.4 4.50 3.69 4.28 4.24 SLK SEALINK Travel Grp........ 4.24 -4 51 4.24 4.28 14.50 f 1.33 1.01 3.42 19.30 22.0
.25 .12 - - OGA Ocean Grown Abalone..... .17 - - .16 .17 - - .09 - -2.19 - .171 .058 .063 .06 SES Secos Grp................... .06 -.6 599 .059 .06 - - .02 - -1.60 -
2.79 1.85 2.16 2.14 OCP Oceania Capital ............ 2.14 +6 - 2.07 2.24 3.00 f 4.23 1.48 1.40 12.69 16.9 .76 .20 .38 .345 SMX Security Matters............ .345 +1.5 1027 .35 .375 - - - - - -
1.14 .865 - - OCA Oceania Healthcare ........ 1.12 - - 1.06 1.12 - - .78 - 11.72 9.6 22.94 17.36 17.815 17.46 SEK Seek ......................... 17.68 +2 9777 17.68 17.69 46.00 f .33 -2.61 2.60 15.20 116.3
2.47 1.28 1.99 1.80 OFX OFX Grp..................... 1.88 -12 7330 1.87 1.89 5.40 f 1.44 .23 2.87 7.79 24.1 7.49 4.21 5.75 5.57 SHV Select Harvests............. 5.69 -1 625 5.69 5.72 12.00 f 1.93 3.34 2.11 23.20 24.5
.115 .065 - - OLH Oldfields..................... .07 - - .037 .07 - - .05 - 1.53 4.6 .21 .075 .08 .075 SWF SelfWealth .................. .08 +.5 467 .076 .08 - - .03 - -4.70 -
.30 .097 .115 .115 OLI Oliver’s Real Food.......... .115 +1 45 .105 .11 - - .07 - -.33 - .14 .09 .11 .105 SEN Senetas ..................... .11 - 7014 .105 .11 .04 4.50 .02 .36 .18 61.1
.255 .115 .18 .17 OSL Oncosil Medical ............ .17 -.5 8237 .17 .18 - - .03 - -1.66 - .255 .09 .11 .11 SNS Sensen Nets ................ .11 +.5 356 .11 .115 - - .01 - -4.33 -
1.00 .80 - - 1AL Oneall Intl ................... .975 - - .90 .95 5.50 1.23 .19 5.64 6.79 14.4 .332 .095 .115 .105 SE1 Sensera ..................... .11 +1 4185 .105 .11 - - - - -6.22 -
1.76 .755 .825 .76 OMN OneMarket.................. .765 -2.5 1462 .765 .80 - - - - - - .355 .26 .31 .31 SEQ Sequoia Fin Grp ............ .31 -1 50 .265 .32 .50 f 5.60 .06 1.61 2.80 11.1
2.15 .80 ▼ .82 .80 ONE Oneview Healthcare ....... .81 -3.5 244 .80 .85 - - .43 - -56.48 - 3.20 2.50 3.02 2.71 SKO Serko ........................ 2.75 -42 419 2.80 2.81 - - - - - -
.92 .505 .605 .59 OVH Onevue Hldgs .............. .59 -1 2214 .585 .60 - - -.01 - 2.70 21.9 .018 .002 .003 .003 S3R Serpentine Tech ............ .003 - 10000 .002 .003 - - - - -.18 -
5.48 3.897 4.41 4.31 OML oOh! Media ................. 4.35 -2 8085 4.35 4.36 14.00 f 1.54 -.02 3.22 21.53 20.2 .007 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.165 .014 .016 .015 OOK Ookami...................... .015 -.1 1870 .015 .016 - - - - -.41 - .007 .001 - - S3ROB opt apr21................... .001 - - .001 .003 - - - - - -
.14 .027 ▼ .029 .027 OPN OpenDNA ................... .029 - 3149 .029 .035 - - - - -3.78 - 6.04 3.23 ▼ 3.52 3.23 SRV Servcorp .................... 3.24 -21 1133 3.24 3.28 26.00 p .38 2.43 8.02 10.00 32.4
.80 .415 .575 .57 OPT Opthea ...................... .57 - 1528 .57 .58 - - .19 - -8.38 - 1.83 1.115 1.72 1.685 SSM Service Stream ............. 1.71 +.5 1708 1.71 1.72 7.50 f 1.51 .16 4.39 11.29 15.1
.435 .20 - - OPTO opt nov18 .................. .28 - - - - - - - - - - .049 .01 - - SVT ServTech Global............ .01 - - .01 .011 - - -.01 - -3.90 -
.11 .044 - - OIL Optiscan Imaging .......... .065 - - .059 .063 - - .01 - -.49 - 23.875 13.30 17.00 16.46 SVW Seven Grp................... 16.52 -39 8119 16.52 16.54 42.00 f 3.21 - 2.54 135.02 12.2
.605 .325 .50 .50 OEC Orbital Corp................. .50 -2 62 .50 .55 - - .28 - 2.88 17.4 1.11 .47 .725 .695 SWM Seven West Media ......... .70 -2 49727 .70 .705 2.00 f 4.45 - 2.86 8.90 7.9
.45 .15 .225 .225 ODA Orcoda ...................... .225 +3 20 .22 .225 - - .01 - -11.25 - 4.51 2.96 3.07 3.00 SGF SG Fleet Grp ................ 3.05 -2 723 3.00 3.06 18.73 f 1.41 -.66 6.14 26.38 11.6
20.36 16.02 17.51 17.27 ORI Orica......................... 17.50 -8 9842 17.49 17.50 51.50 - 3.18 2.94 -12.70 - .008 .003 - - SRO ShareRoot .................. .004 - - .003 .004 - - - - -.33 -
1.15 .555 1.10 1.10 OHE Orion Health Grp ........... 1.10 -4.5 8 1.10 1.20 - - .08 - -20.48 - .58 .385 - - SSG Shaver Shop Grp ........... .385 - - .38 .40 4.20 f 1.26 .13 10.91 5.30 7.3
3.72 3.10 ▼ 3.15 3.10 ORA Orora ........................ 3.11 -4 25508 3.11 3.12 12.50 p 1.42 .94 4.02 17.70 17.6 - - .40 .35 SBW Shekel Brainweigh ......... .37 - 4752 .37 .375 - - - - - -
.41 .22 .23 .22 OCC Orthocell .................... .225 -.5 2118 .22 .225 - - - - -5.45 - 1.09 .60 .76 .75 SHJ Shine ........................ .75 -1 78 .725 .76 3.25 p 3.40 .98 4.33 11.04 6.8
.438 .134 .145 .14 OSP Osprey Med................. .145 +.5 430 .14 .145 - - - - -6.68 - 1.75 .50 .665 .60 SHM Shriro Hldgs................. .665 -1 179 .66 .67 11.00 f 1.40 .51 16.54 15.40 4.3
.08 .026 - - OLV OtherLevels................. .028 - - .028 .03 - - -.02 - -.77 - .124 .048 .085 .085 SDX Sienna Cancer.............. .085 - 250 .08 .085 - - - - -1.22 -
.78 .225 - - OVN Oventus Medical ........... .295 - - .30 .325 - - .11 - -5.92 - 7.20 5.30 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.22 - 17.32 41.6
5.64 2.61 5.17 5.02 OTW Over The Wire............... 5.10 -14 244 5.02 5.15 2.50 f 5.05 .27 .49 12.63 40.4 1.00 .902 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
1.46 .67 .73 .73 P2P P2P Transport ............. .73 - 7 .69 .72 - - .23 - -64.40 - 1.025 .44 .505 .485 SIG Sigma Health ............... .50 +.5 19954 .50 .505 4.00 f 1.05 .35 8.00 4.20 11.9
.605 .497 .55 .54 PEA Pacific Energy .............. .54 -2 719 .54 .545 2.50 f .72 .30 4.63 1.80 30.0 .62 .175 .20 .20 SLX Silex Systems............... .20 +1.5 45 .19 .20 - - .28 - -2.70 -
7.90 5.61 5.92 5.80 PAC Pacific Current.............. 5.90 -3 334 5.85 5.92 22.00 f 8.84 5.20 3.73 194.41 3.0 8.38 1.55 1.625 1.56 SIV Silver Chef .................. 1.625 - 478 1.56 1.63 35.10 f - 2.56 21.60 -122.40 -
1.91 1.20 1.39 1.32 PSQ Pacific Smiles............... 1.35 - 919 1.35 1.40 6.10 f .70 .20 4.52 4.30 31.4 .124 .02 - - SVH Silver Heritage Grp ......... .021 - - .02 .022 - - .05 - -5.07 -
.425 .24 - - PNW Pacific Star Net ............. .30 - - .30 .33 -f - .05 - -2.90 - .056 .011 - - SVA Simavita..................... .029 - - .029 .033 - - .01 - -1.59 -
5.95 3.05 3.55 3.35 PGH Pact Grp Hldgs ............. 3.53 +8 12948 3.53 3.54 23.00 p 1.02 - 6.52 23.40 15.1 .275 .08 ▼ .09 .08 SIS Simble Solutions ........... .09 -.9 1017 .071 .099 - - - - -6.06 -
.085 .041 .046 .045 PCK PainChek.................... .045 -.1 2993 .044 .045 - - - - -.60 - .445 .27 .33 .33 SIO Simonds Grp................ .33 -2.5 200 .33 .345 -f - -.03 - 2.62 12.6
.028 .006 - - PPY Papyrus Aust ............... .008 - - .009 .01 - - - - -.06 - .018 .003 - - STC Sinetech..................... .004 - - .003 .004 - - .01 - -.07 -
1.10 .24 .885 .875 PAR Paradigm Bio ............... .885 +.5 1136 .87 .885 - - .03 - -5.46 - .044 .017 - - SIT Site Grp Int .................. .03 - - .03 .038 - - - - -.92 -
.89 .67 .735 .70 PGC Paragon Care ............... .73 -.5 3709 .71 .73 3.10 f 1.74 -.07 4.25 5.40 13.5 .158 .021 .029 .023 SKN Skin Elements .............. .025 -.4 11090 .024 .025 - - - - -3.17 -
.23 .105 .13 .13 PRZ ParaZero .................... .13 +1 482 .13 .14 - - - - - - .21 .045 .068 .064 SAS Sky & Space Glb............ .068 +.2 42751 .067 .068 - - .01 - -.49 -
.28 .13 - - PKD Parkd ........................ .17 - - .165 .18 - - .05 - -3.82 - 2.68 1.84 2.29 2.18 SKT Sky Network TV ............ 2.27 -9 380 2.26 2.27 13.82 - .23 6.09 -56.79 -
.04 .02 - - PKDO opt dec19 .................. .03 - - .011 .03 - - - - - - 3.97 3.36 ▼ 3.44 3.36 SKC SkyCity Entertain........... 3.39 -4 3314 3.38 3.39 18.47 1.26 .44 5.45 23.20 14.6
.013 .005 - - PWN Parkway Minls .............. .008 - - .007 .008 - - - - -.81 - .23 .072 .165 .16 SKF Skyfii......................... .16 -.5 1200 .16 .17 - - .01 - -.72 -
.003 .001 - - PWNCA ctg .......................... .002 - - .001 .002 - - - - - - 5.40 1.81 2.63 2.55 SGH Slater & Gordon ............ 2.63 +1 6 2.55 2.61 -p - .90 - 300.39 .9
.003 .002 - - PWNOA opt nov18 .................. .002 - - - - - - - - - - .055 .021 - - SM8 Smart Marine Systems .... .025 - - .024 .026 - - .77 - -2.91 -
.076 .014 .028 .028 PAB Patrys........................ .028 - 71 .027 .029 - - .01 - -.27 - .555 .15 .155 .15 SPZ Smart Parking .............. .15 -1 2102 .145 .15 - - .06 - .46 32.6
.95 .58 - - PYG PayGroup ................... .60 - - .50 .65 - - - - - - 13.35 9.51 10.11 9.72 SIQ Smartgrp .................... 9.77 -34 4015 9.77 9.80 39.00 f 1.12 -.31 3.99 43.67 22.4
.335 .059 - - PG1 Pearl Global................. .20 - - .185 .19 - - .05 - .79 25.3 .24 .135 .18 .18 SMP Smartpay.................... .18 +.5 55 .175 .18 - - - - 1.38 13.0
.085 .02 - - PG1OB opt jan21 ................... .031 - - .035 .072 - - - - - - 1.16 .39 ▼ .435 .39 SIL Smiles Inclusive ............ .435 - 2419 .40 .435 - - - - - -
1.50 1.00 1.09 1.045 PPC Peet.......................... 1.07 -1 773 1.05 1.09 5.00 f 2.00 1.18 4.67 10.02 10.7 3.928 1.55 1.70 1.655 SOM SomnoMed ................. 1.655 +5.5 723 1.65 1.70 - - .37 - -15.50 -
11.80 7.41 8.26 8.08 PDL Pendal Grp.................. 8.17 -13 8254 8.17 8.18 52.00 p 1.31 1.24 6.36 68.30 12.0 27.00 21.30 ▼ 21.67 21.30 SHL Sonic Healthcare ........... 21.57 -14 12879 21.56 21.58 81.00 p 1.39 3.39 3.76 112.60 19.2
3.95 2.46 2.60 2.57 PCG Pengana Capital............ 2.58 +2 69 2.57 2.66 13.00 f .68 .32 5.04 8.88 29.1 2.75 2.125 2.33 2.295 SKI Spark Infrastructure........ 2.32 +1 27753 2.31 2.33 15.62 .37 1.87 6.73 5.82 39.9
.53 .27 .305 .305 PTL Pental........................ .305 -.5 125 .305 .31 1.50 f - .32 4.92 -20.43 - 3.96 3.10 3.93 3.855 SPK Spark New Zealand ........ 3.92 +6 9048 3.91 3.92 19.47 .99 .17 4.97 19.26 20.4
2.28 1.20 1.94 1.907 PPE People Infrastruct .......... 1.935 -1 951 1.935 1.94 -f - .15 - 10.81 17.9 1.455 .10 1.215 1.197 SFH Specialty Fashion .......... 1.20 +1 1734 1.18 1.215 -f - .14 - -4.84 -
.035 .01 - - PIL Peppermint Inv ............. .017 - - .016 .017 - - - - -.19 - .50 .185 ▼ .185 .185 SP3 Spectur...................... .185 -1 60 .185 .20 - - .08 - -7.61 -
55.10 32.94 35.21 34.34 PPT Perpetual.................... 34.91 -26 1254 34.88 34.91 275.00 f 1.11 6.68 7.88 305.00 11.4 .22 .10 - - SP3O opt dec20 .................. .10 - - .056 .16 - - - - - -
.045 .012 - - PTR Petratherm.................. .031 - - .031 .035 - - - - -.69 - 6.83 3.23 ▼ 3.43 3.23 SDA SpeedCast Intl.............. 3.25 -12 21166 3.24 3.26 7.20 f .89 -1.83 2.22 6.40 50.8
.076 .033 .04 .04 PAA PharmAust .................. .04 - 2000 .04 .041 - - .02 - -1.72 - .061 .029 .056 .055 SRS Spicers ...................... .055 -.3 12006 .054 .056 - - .05 - .17 32.4
.37 .25 .26 .25 PXS Pharmaxis................... .26 +1 12293 .25 .26 - - .03 - 2.00 13.0 .28 .14 .165 .155 ST1 Spirit Telecom .............. .165 +.5 2113 .16 .17 - - .03 - .26 63.5
14.10 11.00 14.00 14.00 PHI Phileo Aust.................. 14.00 +25 10 13.76 14.00 5.00 f 58.80 7.18 .36 294.00 4.8 .095 .012 - - ST1O opt jul19 .................... .025 - - .017 .047 - - - - - -
.48 .185 .41 .405 PET Phoslock Env Tec .......... .405 -1.5 1977 .405 .41 - - .03 - - - .089 .036 .089 .089 SFI Spookfish ................... .089 - 9503 .089 .09 - - - - -.84 -
.033 .002 .003 .002 POH Phosphagenics............. .003 +.1 56194 .002 .003 - - - - -.45 - .23 .065 .135 .125 SHO SportsHero ................. .125 -2 2504 .125 .145 - - .09 - -3.37 -
.049 .02 .029 .029 PYC Phylogica ................... .029 -.1 9000 .028 .029 - - - - -.35 - 1.75 1.045 1.735 1.70 SPO Spotless Grp Hld ........... 1.70 -3.5 120 1.70 1.735 - - -.40 - -.20 -
.48 .255 ▼ .255 .255 PIN PINCHme.com ............. .255 -.5 28 .25 .255 - - - - - -
8.60 3.59 5.57 5.49 PNI Pinnacle Invest ............. 5.51 -6 3670 5.50 5.54 11.60 f 1.25 .60 2.11 14.50 38.0 .125 .03 - - SFL Spring FG ................... .041 - - .041 .054 -f - .02 - -3.13 -
3.78 2.75 2.97 2.85 PNC Pioneer Credit .............. 2.86 -12 937 2.86 2.90 14.33 f 2.02 1.64 5.01 28.88 9.9 2.03 .55 .59 .585 S66 Star Combo................. .585 -.5 99 .58 .59 - - - - - -
3.45 1.435 1.73 1.62 PVS Pivotal Systems ............ 1.62 -11 1528 1.61 1.64 - - - - - - 1.67 1.055 1.51 1.45 SPL Starpharma ................. 1.47 -4.5 2255 1.47 1.48 - - .14 - -2.78 -
8.72 4.69 5.15 4.97 PTM Platinum Asset ............. 5.10 -9 14424 5.10 5.11 32.00 f 1.01 .70 6.27 32.36 15.8 3.14 2.33 2.76 2.70 SDF Steadfast Grp............... 2.75 +1 18760 2.75 2.76 7.50 f 1.32 .15 2.73 9.87 27.9
.52 .155 .185 .175 PMP PMP ......................... .185 +1 626 .175 .19 - - .34 - -8.60 - .195 .13 .165 .16 SGI Stealth Global .............. .16 -1 2850 .16 .165 - - - - - -
.16 .024 .052 .047 3DP Pointerra .................... .047 -.3 39116 .047 .048 - - .30 - -.41 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 15.50 18.70 29.57 .59 10.53 1.58 17.45 107.2
.625 .365 .585 .55 PNV Polynovo .................... .555 -3 10791 .55 .555 - - .04 - -.95 - .095 .02 .024 .023 SCU Stemcell United ............ .023 -.2 711 .023 .024 - - - - -.77 -
.325 .115 .155 .155 PVL Powerhouse Ven ........... .155 -.5 900 .155 .17 - - .29 - -33.02 - .10 .001 - - SBI Sterling Plantations ........ .011 - - .013 .017 - - -.01 - 3.14 .4
.55 .17 .51 .49 PPK PPK Grp..................... .49 -1 1609 .49 .50 -f - .22 - -2.30 - .82 .62 .66 .62 SXE Sthn X Elect Engnr ......... .65 -1 714 .62 .65 3.00 f 1.35 .29 4.62 4.05 16.0
1.185 .545 .82 .79 PPS Praemium ................... .79 -.5 4466 .785 .80 - - .04 - .35 225.7 1.425 1.015 1.092 1.05 SXL Sthn Cross Media .......... 1.05 -4 21191 1.05 1.065 7.75 f .02 - 7.38 .19 552.6
.078 .039 .04 .04 PBT Prana Biotech .............. .04 -.1 71 .039 .044 - - - - -1.55 - 4.79 3.52 3.62 3.56 SGP Stockland ................... 3.56 -5 41545 3.56 3.57 26.50 1.60 4.18 7.44 42.30 8.4
20.16 13.27 16.30 15.99 PMV Premier Invest .............. 16.12 -3 2052 16.10 16.12 62.00 f .85 3.28 3.85 52.97 30.4 .035 .022 - - SRY Story-I ....................... .03 - - .028 .03 - - .05 - .75 4.0
.18 .054 - - PTX Prescient Therapeut ....... .08 - - .076 .085 - - .03 - -1.22 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
3.956 2.32 ▼ 2.41 2.32 PRY Primary Health Care........ 2.38 -8 38814 2.37 2.38 10.60 f .16 -1.41 4.45 1.70 140.0 1.91 1.50 ▼ 1.53 1.50 STG Straker Translations........ 1.50 -3 534 1.43 1.48 - - - - - -
.18 .089 .095 .095 PFG Prime Financial ............. .095 - 2510 .095 .096 .90 f - -.02 9.47 -.67 - .105 .029 .052 .052 SOR Strategic Elements......... .052 - 100 .05 .058 - - - - -.42 -
.335 .195 .235 .22 PRT Prime Media Grp ........... .225 -.5 4643 .225 .235 1.70 f - .08 7.56 -3.40 - .078 .015 - - SGO Stream Grp.................. .017 - - .017 .03 -f - .02 - -.06 -
.475 .33 .365 .35 PGX Primero Grp................. .365 -2 205 .37 .40 - - - - - - 1.565 .86 1.00 .975 SMN Structural Monitor.......... .975 -2.5 2138 .965 1.03 - - .08 - -3.55 -
12.63 6.85 10.11 9.45 PME Pro Medicus ................ 9.56 +39 1571 9.56 9.57 6.00 f 2.07 .30 .63 12.40 77.1 .018 .004 .007 .006 SUD SUDA Pharma .............. .006 -.1 44226 .006 .007 - - - - -.45 -
1.80 .61 1.48 1.44 PBP Probiotec.................... 1.48 +6 116 1.42 1.45 2.75 f 2.08 - 1.86 5.72 25.9 .005 .001 - - SUDOC opt jul20 .................... .002 - - .002 .003 - - - - - -
.48 .20 .22 .215 PPG Pro-Pac Packaging ........ .215 - 867 .215 .22 2.00 f - .04 9.30 -1.15 - 7.31 4.38 6.07 6.05 SNZ Summerset Grp ............ 6.05 -5 38 6.01 6.07 10.28 8.54 3.47 1.70 87.75 6.9
3.68 2.56 2.69 2.64 PFP Propel Funeral .............. 2.67 +3 861 2.64 2.69 -f - .94 - -19.71 - .015 .008 .015 .015 SBB Sunbridge Grp.............. .015 - 2000 .014 .016 - - .13 - .37 4.1
.004 .001 .002 .001 PCH Property Connect .......... .002 +.1 165836 .001 .002 - - - - -.18 - 15.96 12.61 13.35 13.17 SUN Suncorp Grp ................ 13.32 -10 24424 13.30 13.33 73.00 f 1.13 6.39 5.48 82.17 16.2
1.19 .905 1.185 1.18 PLG Propertylink Grp............ 1.185 +.5 13656 1.18 1.185 7.30 2.82 1.04 6.16 20.61 5.7 1.875 1.40 ▼ 1.475 1.40 SDG Sunland Grp ................ 1.455 +.5 225 1.44 1.505 11.00 f 1.88 2.50 7.56 20.70 7.0
.725 .255 - - PRO Prophecy Int’l............... .29 - - .275 .29 - - - - -1.14 - 10.44 6.42 7.18 7.00 SUL Super Retail Grp............ 7.11 -4 10502 7.11 7.12 49.00 f 1.33 -.08 6.89 65.00 10.9
.05 .02 .024 .024 POW Protean Energy ............. .024 +.1 736 .023 .024 - - .01 - -1.42 - 2.60 1.695 1.735 1.71 SLC Superloop................... 1.73 +1 2637 1.72 1.73 .50 f 6.38 .48 .29 3.19 54.2
.395 .16 .375 .35 PIQ Proteomics Int Lab ......... .375 +.5 1188 .36 .375 - - .08 - -2.37 - 5.20 3.12 4.60 4.25 SNL Supply Net .................. 4.25 -40 57 4.25 4.41 13.50 f 1.49 .85 3.18 20.06 21.2
.30 .12 .15 .12 PSZ PS&C ........................ .145 +1.5 918 .13 .145 -f - -.09 - -4.51 - .535 .21 .29 .29 SW1 Swift Nets Grp .............. .29 -2 485 .29 .30 - - -.05 - -6.90 -
3.25 2.46 2.65 2.63 PSI PSC Insurance.............. 2.64 - 32 2.62 2.65 7.20 f 1.61 .20 2.73 11.60 22.8 7.62 6.24 6.63 6.54 SYD Sydney Airport.............. 6.62 +2 73238 6.61 6.62 36.50 .43 3.12 5.51 15.84 41.8
.785 .50 .57 .57 PTB PTB Grp ..................... .57 - 27 .56 .57 5.00 f 1.03 .64 8.77 5.17 11.0 .052 .027 - - SOP Synertec .................... .05 - - .047 .049 - - - - -4.10 -
.225 .07 - - PPL Pureprofile .................. .10 - - .10 .12 - - -.09 - -10.37 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
3.60 ▲ .001 3.60 1.99 PO3 Purifloh ...................... 3.12 +127 4145 3.10 3.12 - - -.02 - -2.69 - 12.28 5.81 8.08 7.81 SM1 Synlait Milk.................. 7.88 -16 458 7.88 8.13 - - - - 38.22 20.6
4.30 2.75 ▼ 2.92 2.75 PPH Pushpay Hldgs ............. 2.76 -24 761 2.75 2.77 - - .06 - -7.20 - .03 .008 .009 .009 SYT Syntonic..................... .009 - 520 .009 .01 - - - - -.22 -
4.04 2.18 3.46 3.40 PWH PWR Hldgs.................. 3.40 -7 696 3.40 3.44 7.30 f 1.51 .32 2.15 11.00 30.9 5.735 4.165 4.50 4.44 TAH Tabcorp Hldgs ............. 4.46 -5 26791 4.46 4.47 21.00 f .09 -2.12 4.71 1.90 234.7
1.375 .66 - - PLX Pyrolyx Ag................... .82 - - .66 .82 - - .09 - -80.88 - .11 .05 - - TAG Tag Pacific .................. .069 - - .054 .067 - - .04 - -2.40 -
.06 .002 - - QTG Q Tech Grp ................. .02 - - .015 .03 - - -.02 - -5.47 - 4.30 3.63 3.69 3.63 TWD Tamawood .................. 3.69 +2 526 3.57 3.69 27.00 f 1.26 .51 7.32 33.99 10.9
6.92 4.77 5.54 5.435 QAN Qantas Airways............. 5.47 -12 65990 5.47 5.49 17.00 f 3.29 2.23 3.11 56.00 9.8 .019 .006 - - TBL Tambla....................... .012 - - .011 .012 - - - - -.29 -
1.60 1.035 1.31 1.25 QIP Qantm Intellectual.......... 1.31 +4.5 760 1.12 1.31 -f - .03 - 7.16 18.3 .195 .115 .145 .145 TFL Tasfoods .................... .145 - 269 .14 .155 - - .12 - -3.65 -
11.80 9.28 11.41 11.21 QBE QBE Insurance Grp ........ 11.40 +5 52525 11.38 11.40 26.00 p - 5.82 2.28 -114.14 - 4.67 3.44 4.16 4.095 TGR Tassal Grp................... 4.13 -6 4699 4.13 4.16 16.00 f 2.07 2.75 3.87 33.13 12.5
1.18 .915 .93 .92 QMS QMS Media ................. .925 -.5 329 .915 .93 2.20 f 2.55 -.05 2.38 5.60 16.5 .086 .046 - - TDL TBG Diagnostics ........... .046 - - .041 .05 - - .06 - -3.65 -
.063 .008 ▼ .009 .008 QFY Quantify Tech ............... .009 - 9613 .008 .009 - - - - -1.24 - .212 .033 .082 .082 TMP Tech Mpire .................. .082 - 148 .073 .077 - - .04 - -9.35 -
.03 .01 .024 .024 QTM Quantum Energy ........... .024 +.1 1766 .024 .025 - - .01 - .30 8.0 .03 .025 ▼ .026 .025 TMPO opt oct21 ................... .025 -.5 367 .025 .027 - - - - - -
2.89 2.15 2.55 2.51 QUB Qube Hldgs ................. 2.53 -3 45063 2.52 2.53 5.50 f 2.27 1.19 2.17 12.50 20.2 .045 .034 - - TCN Techniche ................... .038 - - .038 .042 .35 - .01 9.21 -.77 -
.079 .048 - - QUE Queste Comms............. .073 - - .063 .077 - - - - -3.00 - 5.96 4.11 5.80 5.61 TNE Technology One ............ 5.63 -11 27185 5.63 5.64 8.46 p 1.68 .31 1.50 14.18 39.7
.034 .013 - - QSS Questus ..................... .026 - - .004 .022 - - -.01 - -1.81 - 1.03 .46 .76 .70 TLX Telix Pharmaceutical....... .73 -2.5 5173 .73 .74 - - .22 - -2.62 -
.102 .072 .08 .077 QHL Quickstep ................... .077 -.1 403 .076 .077 - - .01 - -.51 - 3.785 2.60 3.03 2.97 TLS Telstra Corp ................. 3.01 -2 362575 3.00 3.01 15.00 f 2.00 .49 4.98 30.00 10.0
.03 .007 - - R3D R3D Global ................. .007 - - .007 - - - .01 - -1.50 - 1.35 .355 - - TPW Temple & Webster .......... 1.25 - - 1.23 1.25 - - .03 - -.02 -
.52 .089 .125 .125 RAC Race Oncology ............. .125 - 721 .125 .13 - - .05 - -9.40 - .26 .135 .185 .17 TPP Tempo Aust ................. .175 -1.5 8333 .17 .175 - - .12 - -.77 -
1.79 .50 ▼ .58 .50 RZI Raiz Invest .................. .56 -3 666 .55 .58 - - - - - - .14 .051 .055 .052 TNT Tesserent.................... .053 +.2 3128 .052 .055 - - .01 - -2.62 -
71.15 51.89 54.20 53.135 RHC Ramsay Health Care ....... 53.86 -47 3961 53.86 53.87 144.00 f 1.30 1.08 2.67 186.70 28.8 13.78 6.82 10.49 9.58 A2M The A2 Milk Company ..... 9.68 -12 73985 9.67 9.69 - - .67 - 24.76 39.1
.22 .028 .034 .034 RAN Range Intl ................... .034 +.1 768 .034 .039 - - .11 - -19.16 - .026 .007 .01 .009 AU1 THE Agency Grp Aus ...... .009 -.1 14805 .009 .012 - - -.01 - -.60 -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 .004 .001 - - AU1O opt apr19................... .001 - - .001 .002 - - - - - -
3.302 .837 - - RCR RCR Tomlinson ............. .87 - - - - 8.50 - 1.03 9.77 -9.99 - .422 .057 .061 .058 TBH The Betmakers ............. .058 -.3 3171 .058 .064 - - .06 - -3.68 -
94.12 69.32 74.19 71.94 REA REA Grp..................... 72.19 -201 2121 72.14 72.20 109.00 f 1.76 -.01 1.51 191.90 37.6 9.30 5.91 9.04 8.94 CGL The Citadel Grp............. 8.98 -17 602 8.96 9.00 13.80 f 2.67 .27 1.54 36.84 24.4
.62 .225 - - RCL ReadCloud.................. .30 - - .305 .35 - - - - - - .355 .145 .17 .155 DXN The Data Exchange ........ .155 -1.5 3364 .155 .16 - - - - - -
.29 .053 - - RCLO opt nov20 .................. .061 - - .061 .10 - - - - - - .185 .038 .18 .165 FOD The Food Revolution....... .175 -1 81022 .17 .175 - - .03 - .61 28.7
.052 .008 - - REV Real Estate Investar........ .011 - - .012 .015 - - - - -2.38 - 1.12 .43 .53 .51 THC The Hydroponics Co ....... .51 -2 1129 .51 .53 - - .21 - -5.00 -
.22 .135 - - RCE Recce Pharmaceutical..... .18 - - .17 .18 - - .01 - -1.89 - .67 .155 - - THCO opt dec19 .................. .20 - - .165 .195 - - - - - -
1.59 .68 .73 .73 RKN Reckon ...................... .73 -1 37 .71 .72 3.00 f 2.17 -.40 4.11 6.50 11.2 .48 .23 - - PGR The PAS Group ............. .245 - - .245 .27 3.00 f - .28 12.24 -2.14 -
.047 .017 - - RFT Rectifier Technolog ........ .03 - - .029 .03 - - - - .05 60.0 8.36 2.00 2.43 2.35 TRS The Reject Shop............ 2.43 +9 1321 2.39 2.43 35.00 f 1.64 5.23 14.40 57.40 4.2
2.054 .943 1.41 1.35 RBL Redbubble .................. 1.38 -3 14257 1.36 1.38 - - .01 - -5.00 - 6.395 4.32 ▼ 4.37 4.32 SGR The Star Entertain .......... 4.32 -7 18612 4.32 4.33 20.50 f .85 2.10 4.75 17.50 24.7
.63 .33 .49 .43 RDF Redflex ...................... .44 - 16 .42 .44 -p - .39 - -9.18 - .20 .077 .105 .105 GO2 The Go2 People ............ .105 - 10 .094 .105 - - .04 - -1.40 -
.205 .066 .074 .072 RFX Redflow ..................... .072 -.3 4167 .072 .075 - - .03 - -2.24 - 2.40 1.10 1.605 1.58 TNK Think Childcare............. 1.595 +3 431 1.58 1.605 6.00 f 1.54 -.26 3.76 9.21 17.3
3.97 1.85 3.09 3.09 RDH RedHill Education .......... 3.09 -2 6 3.05 3.11 4.00 f 2.88 .34 1.29 11.53 26.8 .92 .525 .57 .545 TGA Thorn Grp ................... .555 -2 1990 .545 .555 1.00 f - 1.24 1.80 -2.28 -
12.95 9.109 10.97 10.50 REH Reece........................ 10.55 -30 948 10.52 10.55 20.25 f 2.22 2.88 1.92 45.00 23.4 .23 .15 - - TPS Threat Protect Au........... .18 - - .16 .18 - - -.22 - -2.91 -
3.42 2.80 3.30 3.22 RCT Reef Casino Tr .............. 3.30 +8 97 3.17 3.35 25.21 .99 1.99 7.64 25.01 13.2 .012 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
.053 .007 .009 .007 RFN Reffind....................... .007 -.2 229500 .007 .008 - - .01 - -.28 - 1.20 .56 - - TIA Tian An Aust ................ .635 - - .605 .705 - - 1.40 - -1.83 -
.099 .039 .052 .051 RGP Refresh Grp ................. .052 - 4050 .051 .052 -f - .03 - -.80 - .027 .002 .002 .002 TKF Tikforce...................... .002 - 16863 .002 .003 - - -.01 - -2.01 -
.27 .10 - - RGS Regeneus ................... .21 - - .19 .21 - - .01 - -2.50 - 2.25 1.69 - - TLT Tilt Renewables ............ 2.25 - - 2.00 2.30 - - - - 2.64 85.2
1.74 1.30 1.525 1.52 REX Regional Express........... 1.525 +.5 149 1.525 1.565 12.00 f 1.31 1.80 7.87 15.70 9.7 .055 .017 - - TML Timah Res................... .018 - - - .048 - - .06 - .20 9.0
4.20 2.31 2.49 2.40 REG Regis Healthcare ........... 2.43 -5 2072 2.41 2.43 17.93 f 1.00 -.99 7.38 17.93 13.6 .81 .21 - - TNY Tinybeans Grp.............. .36 - - .325 .42 - - .11 - -17.66 -
.109 .016 .031 .03 RD1 Registry Direct.............. .03 - 35 .03 .125 - - .01 - -2.66 - 3.12 .69 1.965 1.875 TTT Titomic ...................... 1.90 -6.5 1048 1.88 1.90 - - .12 - -3.55 -
.011 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - .02 .008 .01 .01 TOM Tomizone.................... .01 - 350 .01 .011 - - -.03 - -2.09 -
6.38 3.608 4.65 4.505 RWC Reliance Worldwide........ 4.57 -12 33325 4.56 4.58 6.50 f 1.89 .13 1.42 12.30 37.2 .15 .046 - - TFG Total Face Grp .............. .05 - - .05 .054 - - -.01 - -9.00 -
.097 .044 .05 .047 RNT Rent.com.au................ .05 - 6325 .048 .05 - - .01 - -1.38 - .79 .555 .70 .69 TWR Tower ........................ .70 -1 60 .65 .70 - - .55 - -3.93 -
.019 .007 .011 .011 RNE Renu Energy ................ .011 - 800 .01 .011 - - .01 - -.65 - 1.34 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
.28 .068 .105 .10 RAP Resapp Health.............. .105 - 28312 .10 .105 - - .01 - -.99 - 9.65 5.03 7.50 7.28 TPM TPG Telecom ............... 7.46 +12 12378 7.45 7.47 4.00 f 10.70 -1.21 .54 42.80 17.4
16.04 10.78 14.06 13.94 RMD ResMed Inc ................. 14.00 -20 18399 13.99 14.01 13.53 2.21 - .97 29.91 46.8 2.62 1.26 - - TPE TPI Enterprises ............. 1.28 - - 1.25 1.265 - - .41 - -13.79 -
.054 .019 - - RHT Resonance Health ......... .025 - - .025 .026 - - - - .06 41.7 4.95 3.92 4.88 4.75 TME Trade Me Grp ............... 4.78 -4 9838 4.77 4.79 18.06 1.24 -.17 3.78 22.32 21.4
.165 .034 .095 .09 RSH Respiri....................... .095 +.1 2474 .095 .10 - - - - -.73 - .042 .029 .032 .032 TTI Traffic Tech.................. .032 -.1 5304 .031 .033 -f - - - 1.88 1.7
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.24 - - 5.48 9.00 - - - - - - .015 .005 .008 .008 TSN Transaction Solutions...... .008 - 8276 .007 .008 - - .01 - -.03 -
4.64 .355 .41 .40 RFG Retail Food Grp............. .40 +1 2217 .40 .41 15.00 f - -1.13 37.50 -169.50 - .053 .015 - - TTL Transcendence ............. .016 - - .016 .018 - - .01 - -.48 -
.535 .30 - - RTE Retech Tech................. .39 - - .38 .415 - - .17 - 4.16 9.4 .022 .003 - - TTLO opt aug19 .................. .005 - - .004 .005 - - - - - -
.68 .18 - - RVA REVA Medical .............. .22 - - .21 .22 - - -.22 - 81.89 .3 1.10 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
.038 .021 - - REF Reverse Corp ............... .032 - - .032 .034 1.00 f - .07 31.25 -.48 - 12.905 10.62 11.44 11.28 TCL Transurban Grp............. 11.44 +2 48453 11.43 11.44 56.00 p .41 2.83 4.90 22.70 50.4
.35 .125 .13 .13 RWD Reward Min ................. .13 +.5 400 .12 .13 - - - - -.45 - 20.20 13.92 ▼ 14.26 13.92 TWE Treasury Wine............... 13.97 -37 21732 13.97 13.98 32.00 f 1.55 3.29 2.29 49.70 28.1
.02 .02 - - RWDOA opt jun21 ................... .02 - - .02 .035 - - - - - - 2.63 2.46 2.58 2.52 TGF Tribeca Global .............. 2.55 +1 482 2.54 2.55 - - - - - -
.04 .004 .004 .004 RXH Rewardle Hldgs ............ .004 - 1050 .005 .007 - - - - -.83 - 1.39 .95 .95 .95 TGO Trimantium Growthops .... .95 - - .95 .99 - - - - - -
.41 .091 .21 .205 RNO Rhinomed................... .21 - 1476 .21 .23 - - .01 - -3.74 - .34 .14 - - TAU Trustees Aust ............... .215 - - .185 .22 - - -.04 - -2.09 -
1.445 .72 1.37 1.30 RHP Rhipe ........................ 1.31 -5 23881 1.31 1.39 1.50 f 1.51 .15 1.15 2.26 58.0 .026 .015 - - TTA TTA Hldgs ................... .02 - - .02 .03 -f - .07 - -.07 -
.365 .127 .155 .155 RHY Rhythm Biosciences ....... .155 - 108 .155 .16 - - .08 - -2.25 - 3.00 2.925 - - TRA Turners Automotive ........ 3.00 - - - 3.00 - - .69 - 27.52 10.9
1.57 1.245 1.49 1.44 RIC Ridley........................ 1.44 -3 1335 1.44 1.49 4.25 f 1.34 .59 2.95 5.70 25.3 .02 .004 .006 .005 TV2 tv2u International........... .005 - 114600 .005 .006 - - - - -.25 -
.62 .26 - - RCW RightCrowd ................. .325 - - .325 .37 - - .06 - -4.28 - .008 .001 - - TV2O opt mar19 .................. .001 - - - .001 - - - - - -
.30 .185 .22 .21 RMY RMA Global ................. .21 -2 1550 .20 .225 - - - - - - .32 .125 .20 .165 TZL TZ ............................ .20 +1 136 .12 .21 - - .01 - -18.45 -
.016 .004 - - RNY RNY Prop Tr................. .004 - - .005 .015 - - - - -3.49 - .227 .043 .155 .155 UCW UCW......................... .155 - 23 .155 .18 - - .11 - .03 516.7
.059 .012 .014 .014 RBO ROBO 3D ................... .014 - 273 .012 .014 - - - - -4.52 - .078 .04 - - UUL Ultima United ............... .078 - - .015 .08 - - .08 - -1.64 -
.67 .195 .225 .205 ROO Roots Sustainable.......... .22 - 520 .205 .22 - - .05 - -3.11 - .043 .011 .012 .011 UTR Ultracharge ................. .012 - 12268 .011 .012 - - - - -.61 -
.705 .29 .435 .415 RGI Roto-Gro Intl................ .435 -1.5 1415 .425 .435 - - .03 - -3.82 - 15.17 12.00 ▼ 12.13 12.00 URW Unibail Rodamco Wfld..... 12.10 -7 8758 12.10 12.11 - - - - 47.66 25.4
.79 .535 .59 .59 RUL RPMGlobal Hldgs .......... .59 -.5 50 .60 .605 - - .13 - .11 536.4 .076 .012 - - UNL United Nets ................. .014 - - .015 .024 - - .01 - -15.31 -
.043 .017 - - RUB Rubicor Grp................. .02 - - .011 .028 - - -.02 - -5.73 - .715 .615 .68 .67 UOS Utd Overseas Aust ......... .675 -.5 208 .67 .675 3.00 2.61 .97 4.44 7.84 8.6
2.417 1.945 2.25 2.22 RFF Rural Funds Grp ............ 2.23 -2 3517 2.23 2.24 10.13 1.39 1.06 4.54 14.13 15.8 .345 .20 - - UBI Universal Biosensors ...... .225 - - .225 .23 - - .07 - -2.12 -
3.31 2.75 3.23 3.17 RHL Ruralco ...................... 3.18 -1 723 3.16 3.18 15.00 f 1.60 .53 4.72 24.03 13.2 .049 .023 - - UBN Urbanise.com .............. .045 - - .044 .046 - - .01 - -6.02 -
.77 .445 .485 .48 RXP RXP Services ............... .48 -1.5 117 .475 .48 3.50 f 1.40 .01 7.29 4.90 9.8 1.86 1.365 1.43 1.43 URF US Masters Res Prop ...... 1.43 - 3 1.40 1.43 10.00 .12 1.45 6.99 1.24 115.3
.40 .135 .305 .305 SRH Saferoads .................. .305 - 70 .31 .33 - - .13 - 1.95 15.6 .402 .235 - - USR US Residential Fund ....... .305 - - .30 .305 2.00 - .36 6.56 -6.39 -
.75 .375 - - SLM Salmat....................... .595 - - .59 .64 3.00 f 5.00 .37 5.04 15.00 4.0 .29 .135 .15 .15 UCM USCOM ..................... .15 - 296 .15 .16 - - - - -1.60 -
.625 .41 .445 .43 SO4 Salt Lake Potash ........... .435 - 3214 .43 .435 - - - - -6.47 - .11 .04 - - UUV UUV Aquabotix ............. .05 - - .04 .05 - - .01 - -4.75 -
.62 .325 .375 .375 SND Saunders Intl................ .375 -2.5 100 .375 .40 2.00 f - .23 5.33 -3.03 - .016 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - -
Tables 5
.049 .016 .022 .021 VLT Vault Intelligence.......... .021 - 17319 .021 .022 - - - - -.34 - .185 .038 .044.044..... WLD Wellard .044 - 1800 .042 .044 - - .18 - -6.90 -
.004 .001 .002 .001 VMG VDM Grp .................... .001 - 11546 .001 .002 - - - - -.05 - 5.30 4.00 4.97 4.95 WLL Wellcom Grp ................ 4.97 -3 15 4.97 4.98 21.00 f 1.42 .29 4.23 29.92 16.6
1.38 .59 .60 .60 VBS Vectus Biosystems......... .60 - 106 .60 .65 - - -.10 - -11.07 - 52.77 40.29 44.22 43.65 WES Wesfarmers ................. 44.22 +36 38714 44.14 44.23 223.00 f .47 4.33 5.04 105.84 41.8
.645 .38 - - VEE Veem ........................ .56 - - .49 .55 -f - .14 - 2.12 26.4 32.00 24.94 ▼ 25.465 24.94 WBC Westpac Banking .......... 25.44 +32 81167 25.44 25.45 188.00 f 1.26 15.39 7.39 237.50 10.7
.085 .023 - - VP7 Velocity Prop Gp............ .03 - - .026 .03 - - .05 - .04 75.0 .284 .039 .074 .068 WHK WhiteHawk.................. .069 -.1 20329 .069 .072 - - .01 - -3.18 -
.25 .092 .095 .095 VRS Veris ......................... .095 +.3 259 .092 .10 .50 f - .03 5.26 -.39 - .21 .12 .14 .14 WOA Wide Open Agricultur ...... .14 - 6 .13 .14 - - - - - -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - - - - 1.20 - -3.00 - 1.80 .905 ▼ .96 .905 WND Windlab ..................... .905 -5.5 662 .905 .95 - - .79 - -2.00 -
2.92 2.36 2.70 2.66 VCX Vicinity Centres............. 2.67 -1 74961 2.66 2.67 16.30 1.92 2.97 6.10 31.31 8.5 .425 .22 .26 .26 WNR Wingara Ag ................. .26 - 257 .26 .27 - - .13 - 1.04 25.0
.04 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 25.00 9.18 16.10 15.695 WTC Wisetech Global............ 15.88 -29 10096 15.88 15.92 2.70 f 5.15 -.03 .17 13.90 114.2
2.87 1.86 2.00 1.955 VLW Villa World................... 1.99 - 2583 1.99 1.995 18.50 f 1.86 2.44 9.30 34.40 5.8 .495 .37 ▼ .415 .37 WWG Wiseway Gp ................ .40 -3 3623 .38 .40 - - - - - -
3.987 1.73 2.35 2.30 VRL Village Roadshow .......... 2.33 - 4799 2.32 2.34 -f - .80 - .14 1664.3 .068 .02 .049 .047 WZR Wisr.......................... .049 - 918 .047 .049 - - .01 - -1.40 -
.295 .195 .205 .195 VAH Virgin Aus Hldg ............. .195 -1 394 .195 .20 - - .06 - -8.10 - .185 .02 - - WMC Wonhe Multimedia ......... .021 - - .02 .03 - - .48 - 4.18 .5
5.93 4.84 5.10 4.95 VRT Virtus Health ................ 4.95 -12 863 4.95 4.98 26.00 f 1.47 -2.26 5.25 38.26 12.9 31.48 25.98 28.59 28.305 WOW Woolworths Grp ............ 28.52 -13 24265 28.49 28.52 93.00 f 1.43 3.06 3.26 132.60 21.5
.575 .16 .19 .18 VTI Visioneering Tech........... .18 -.5 2185 .18 .19 - - .07 - -9.08 - .25 .11 .16 .16 WRR World Reach ................ .16 -.5 100 .13 .16 - - .05 - -3.07 -
4.75 2.30 3.50 3.50 VGL Vista Grp Int................. 3.50 +5 17 3.45 3.50 2.63 2.22 .57 .75 5.83 60.0 1.085 .49 .597 .57 WPP WPP AuNZ.................. .585 +2 2647 .585 .595 6.50 f 1.20 -.48 11.11 7.80 7.5
1.91 .85 1.07 1.045 VTG Vita Grp...................... 1.06 -2.5 1746 1.06 1.075 9.10 f 1.55 .02 8.58 14.13 7.5 1.53 1.10 1.24 1.23 XIP Xenith IP Grp............... 1.23 -2 120 1.23 1.37 7.50 f - .03 6.10 -16.60 -
1.05 .65 - - VLS Vita Life Sciences .......... .95 - - .95 1.01 3.75 f 1.65 .45 3.95 6.18 15.4 52.57 25.825 38.84 37.54 XRO Xero.......................... 37.62 -215 6832 37.62 37.68 - - - - -23.72 -
.995 .84 .995 .985 VTH Vitalharvest ................. .99 +.5 2908 .98 .99 - - - - - - .048 .026 - - XPD XPD Soccer Gear Grp...... .028 - - .028 .03 - - .23 - 1.12 2.5
2.51 1.66 1.84 1.73 VEA Viva Energy Grp ............ 1.83 +3 91751 1.83 1.835 - - - - - - .011 .002 .004 .003 XPE Xped......................... .003 - 4588 .003 .004 - - - - -.59 -
2.28 1.94 2.17 2.14 VVR Viva Energy Reit ............ 2.15 -1 27960 2.14 2.15 13.20 1.87 2.20 6.14 24.69 8.7 .72 .40 .505 .485 XF1 Xref .......................... .485 - 882 .485 .52 - - .01 - -6.39 -
.085 .033 - - VIV Vivid Tech ................... .035 - - .035 .037 - - - - -1.14 -
.073 .047 - - VMT Vmoto ....................... .05 - - .05 .054 - - .07 - -3.01 - .225 .145 .15 .15 XRF XRF Scientific............... .15 - 933 .145 .15 .30 f 2.67 .12 2.00 .80 18.8
3.62 2.11 3.40 3.28 VOC Vocus Grp................... 3.33 -9 31927 3.33 3.34 -f - .39 - 9.81 33.9 .056 .02 .026 .025 XTD XTD .......................... .025 -.1 3937 .024 .025 - - .03 - .23 10.9
1.55 .565 1.34 1.23 VHT Volpara Health Tech........ 1.30 -5 12327 1.29 1.30 - - - - -5.71 - .70 .42 .44 .435 XTE XTEK ........................ .44 +1 250 .425 .44 - - .19 - .35 125.7
.005 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .16 .087 .095 .094 YBR Yellow Brick Road ........ .094 -.2 995 .095 .098 - - .13 - -.23 -
.07 .035 - - VIP Voltage IP ................... .036 - - - .036 - - .01 - -.62 - .36 .068 .074 .07 YOJ Yojee......................... .072 -.2 8428 .07 .072 - - .22 - -.88 -
.23 .096 .13 .125 VN8 Vonex Ltd ................... .125 +1.5 276 .115 .125 - - - - - - .24 .066 .096 .094 YOW Yowie Grp ................... .096 +.3 1086 .095 .096 - - - - -3.10 -
.012 .002 - - VPC VPCL ........................ .004 - - - - - - - - -.91 - .07 .013 .017 .016 YPB YPB Grp..................... .016 -.1 7383 .016 .017 - - - - -1.50 -
4.89 3.29 3.45 3.37 WGN Wagners Hld Co ........... 3.40 +2 1391 3.40 3.43 -f - .37 - 17.10 19.9 .16 .051 .054 .052 ZLD Zelda Therapeutics....... .052 -.1 3248 .052 .054 - - .01 - -.23 -
.016 .002 .002 .002 WGL Wangle Tech ................ .002 - 4962 .002 .003 - - -.01 - -.64 - 1.445 .96 - - ZNT Zenitas Health .............. 1.44 - - - - 2.50 f 2.44 -.15 1.74 6.10 23.6
2.12 1.90 2.11 2.11 WAT Waterco ..................... 2.11 +1 400 2.11 2.12 5.00 f 2.06 1.99 2.37 10.30 20.5 1.24 .625 .765 .755 ZEN Zenith Energy ............... .765 +1 228 .75 .775 - - .45 - 8.65 8.8
.925 .62 .92 .92 WTP Watpac ...................... .92 - 2676 .92 .925 - - .67 - -30.94 - .16 .068 - - ZGL Zicom Grp................... .075 - - .068 .115 - - .25 - -4.97 -
2.801 .86 1.01 .98 WHA Wattle Health Au............ .985 -3.5 277 .98 .985 - - .31 - -13.32 - 1.34 .635 .965 .937 Z1P ZIP Co ....................... .96 +3 8988 .955 .96 - - .08 - -7.84 -
17.735 9.03 11.87 11.51 WEB Webjet....................... 11.82 +5 7996 11.81 11.83 20.00 f 1.80 1.18 1.69 36.02 32.8 .05 .013 ▼ .013 .013 ZIP ZipTel ........................ .013 -.1 1966 .013 .014 - - .01 - -.15 -
2.06 1.305 1.705 1.68 WBA Webster ..................... 1.70 - 232 1.70 1.705 3.00 f 6.22 .63 1.76 18.66 9.1 .435 .067 .087 .086 ZNO Zoono Grp .................. .086 - 1278 .085 .09 - - .03 - .04 215.0
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.36 - 9.00 - - 6.21 - - .046 .005 .012 .01 ZYB Zyber Hldgs................. .011 -.1 7989 .01 .011 - - - - -.13 -
.088 .025 .029 .027 WBT Weebit Nano ................ .029 +.1 8222 .027 .029 - - - - -.30 - .03 .002 - - ZYBOA opt oct19 ................... .003 - - .003 .004 - - - - - -
Mining & Oil Markets

.20 .041 .099 .099 TDO 3D Oil........................ .099 +.3 500 .092 .099 - - - - -.49 - .205 .105 .13.125..... BRL Bathurst Res .13 +.5 15542 .125 .13 - - - - - -
.011 .003 - - DDD 3D Res....................... .004 - - .003 .004 - - - - -.19 - .11 .024 .027 .026 BAT Battery Min.................. .026 -.1 21377 .025 .026 - - - - -1.04 -
.006 .001 - - DDDO opt dec19 .................. .001 - - - .003 - - - - - - .011 .005 - - BATO opt jul23 .................... .007 - - .007 .008 - - - - - -
.051 .018 .019 .018 88E 88 Energy................... .018 -.1 105573 .018 .019 - - - - -.12 - .07 .044 - - BAU Bauxite Res ................. .057 - - .057 .06 - - - - -.68 -
.012 .002 - - ABL Abilene Oil & Gas.......... .005 - - .004 .006 - - - - -.34 - .36 .12 .165 .165 BBX BBX Min..................... .165 - 389 .165 .175 - - - - -.59 -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - .20 .125 .14 .135 BCI BCI Min...................... .135 - 4280 .135 .14 -f - .17 - -4.29 -
.083 .031 .04 .04 ACB A-Cap Res .................. .04 - 1700 .04 .048 - - - - -.17 - 2.26 1.017 1.74 1.715 BPT Beach Energy............... 1.73 -1 130454 1.725 1.735 2.00 f 4.58 .81 1.16 9.16 18.9
.22 .085 - - AX8 Accelerate Res ............. .12 - - .094 .11 - - - - - - .026 .015 .019 .018 BCN Beacon Min ................. .019 +.1 4384 .017 .019 - - - - -.21 -
.027 .006 - - ACS Accent Res.................. .008 - - .006 .013 - - - - -1.42 - .009 .004 - - BCNOB opt aug22 .................. .005 - - .005 .006 - - - - - -
.20 .067 .20 .20 AIV ActiveX ...................... .20 - 100 .051 .20 - - - - -.37 - .20 .044 .053 .051 BDR Beadell Res ................. .051 +.1 12266 .05 .051 - - .07 - -7.41 -
.018 .01 - - ADD Adavale Res ................ .01 - - .01 .018 - - - - .17 5.9 .527 ▲ .12 .527 .485 BGL Bellevue Gold............... .50 +2 34297 .49 .505 - - - - -1.76 -
.022 .006 .012 .012 ADY Admiralty Res............... .012 -.1 72 .012 .013 - - - - -.26 - 1.145 .215 .235 .22 BKY Berkeley Energia ........... .225 +1 2467 .225 .23 - - - - -1.87 -
.715 .17 .68 .605 ADT Adriatic Metals.............. .61 -2.5 10743 .605 .635 - - - - - - .365 .07 .08 .075 BMT Berkut Min .................. .08 - 6235 .076 .08 - - - - -4.41 -
.018 .009 .01 .01 ADX ADX Energy ................. .01 -.1 58146 .01 .011 - - - - -.15 - 35.68 26.93 32.74 32.33 BHP BHP.......................... 32.69 +29 79531 32.60 32.70 159.13 f .59 15.22 4.87 94.17 34.7
.45 .21 .28 .26 AML Aeon Metals ................ .27 -1.5 675 .26 .27 - - - - -2.82 - 7.50 .009 .01 .01 BNL BIG Star Energy ............ .01 +.1 1000 .009 .01 - - - - 28.50 .0
.286 .062 .165 .155 AIS Aeris Res .................... .155 -1.5 18105 .155 .16 - - .12 - 30.90 .5 .22 .002 .17 .17 BIR BIR Financial................ .17 -1 100 .17 .19 - - -.02 - -1.50 -
.07 .011 .013 .013 AEB Affinity Energy .............. .013 - 546 .012 .013 - - - - -.86 - .84 .185 - - BGS Birimian ..................... .20 - - - - - - - - -2.86 -
.027 .002 - - AEBO opt jul20 .................... .004 - - .003 .004 - - - - - - 1.105 .73 .80 .78 BIS Bisalloy Steel ............... .78 -4 123 .78 .865 4.00 f 2.05 .62 5.13 8.20 9.5
.043 .015 - - AFR African Energy Res ......... .016 - - .016 .022 - - - - -.87 - .40 .14 .185 .18 BC8 Black Cat Syndicate ....... .18 -.5 321 .175 .19 - - - - - -
1.015 .68 - - AMN Agrimin ...................... .735 - - .72 .80 - - - - -.76 - .24 .115 .13 .12 BDG Black Dragon Gold ......... .13 +1 495 .13 .135 - - - - - -
.40 .12 .175 .17 AGR Aguia Res ................... .17 -1 934 .16 .175 - - - - -1.87 - .079 .03 .035 .035 BKT Black Rock Min............. .035 +.1 2320 .033 .035 - - - - -.55 -
.26 .16 - - A1C AIC Res...................... .16 - - .155 .175 - - - - -4.25 - .035 .001 - - BKTOD opt nov18 .................. .001 - - - .005 - - - - - -
3.01 2.01 2.27 2.21 AQG Alacer Gold ................. 2.24 -5 693 2.22 2.23 - - - - 24.62 9.1 .25 .084 .095 .09 BEM BlackEarth Min ............. .09 -.9 1000 .09 .099 - - - - - -
.033 .016 .024 .024 AUQ Alara Res .................... .024 - 5 .024 .025 - - - - -.11 - .105 .032 .046 .044 BLK Blackham Res .............. .045 - 4577 .044 .045 - - - - -2.28 -
.030 .013 - - ALY Alchemy Res................ .015 - - .015 .017 - - - - -.15 - .043 .001 .001 .001 BLKOA opt jan19 ................... .001 - 16500 .001 .002 - - - - - -
2.00 .16 .205 .19 AL8 Alderan Res................. .19 -2 515 .17 .19 - - - - -6.15 - .655 .105 - - BSX Blackstone.................. .125 - - .115 .135 - - - - -12.60 -
.22 .17 - - ARN Aldoro Res .................. .18 - - .14 .18 - - - - - - .11 .025 .028 .028 BLZ Blaze Intl .................... .028 -.1 1200 .026 .028 - - - - -1.40 -
.24 .028 .03 .03 AQI Alicanto Min................. .03 - 87 .03 .034 - - - - -2.60 - .05 .028 - - BGH Bligh Res .................... .046 - - .048 - - - - - -.25 -
.06 .002 ▼ .002 .002 AQIO opt jul19 .................... .002 -.1 357 .002 .015 - - - - - - .003 .001 .001 .001 BDI Blina Min .................... .001 - 101222 .001 .001 - - - - -.03 -
.072 .009 ▼ .013 .009 AQX Alice Queen ................. .012 +.1 37740 .01 .011 - - - - -.79 - .195 .05 .058 .057 BUL Blue Energy ................. .057 -.1 19270 .057 .058 - - - - -.14 -
.38 .18 .225 .22 ALK Alkane Res .................. .225 - 2877 .215 .225 - - - - 4.80 4.7 19.00 12.60 ▼ 12.98 12.60 BSL BlueScope Steel ........... 12.67 -19 20991 12.66 12.67 14.00 20.13 7.90 1.10 281.78 4.5
.08 .03 - - AHQ Allegiance Coal............. .055 - - .055 .063 - - - - -.46 - .028 .007 .009 .008 BMG BMG Res.................... .009 -.1 27987 .008 .009 - - - - -.08 -
.18 .084 - - AGS Alliance Res................. .105 - - .105 .11 - - - - -1.22 - .013 .001 .002 .001 BMGOA opt jun19 ................... .002 - 31383 .001 .002 - - - - - -
.014 .003 - - AGE Alligator Energy............. .004 - - .004 .005 - - - - -.20 - .24 .07 .185 .17 BOA Boadicea Res............... .18 +1 1846 .16 .20 - - - - -.85 -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .08 .038 .061 .057 BOE Boss Res .................... .06 -.1 31457 .058 .06 - - - - -.39 -
.017 .003 .004 .004 AYR Alloy Res .................... .004 - 244837 .003 .004 - - - - -.01 - .30 .14 - - BOC Bougainville Copper ....... .19 - - .16 .185 - - .11 - -1.03 -
.08 .027 .03 .03 ARS ALT Res ..................... .03 -.1 1120 .028 .03 - - - - -1.96 - .47 .16 ▼ .175 .16 B2Y Bounty Min.................. .165 -1.5 12103 .155 .175 - - - - - -
.017 .004 - - AZI Alta Zinc..................... .006 - - .005 .006 - - - - -.32 - .008 .004 .004 .004 BUY Bounty Oil & Gas ........... .004 - 27481 .004 .005 - - - - -.22 -
.265 .084 ▼ .091 .084 ATC Altech Chem ................ .085 -.6 22104 .084 .087 - - - - -1.37 - .024 .012 - - BCB Bowen Coal................. .015 - - .015 .016 - - - - -.34 -
.09 .041 - - AME Alto Metals .................. .049 - - .036 .05 - - - - -.36 - .007 .001 - - BCBO opt oct19 ................... .001 - - .001 .004 - - - - - -
.505 .18 .215 .205 AJM Altura Min ................... .21 - 11644 .205 .21 - - - - -.74 - .735 .21 .385 .375 BRB Breaker Res................. .385 +.5 170 .37 .385 - - - - -9.90 -
3.20 2.04 2.34 2.25 AWC Alumina ..................... 2.33 +1 147119 2.32 2.34 23.63 f .95 .87 10.14 22.41 10.4 .45 .15 - - BRBCA ctg .......................... .20 - - .20 - - - - - - -
.024 .004 - - ANL Amani Gold ................. .004 - - .004 .005 - - - - -.09 - .063 .016 - - BCK Brockman Min .............. .021 - - .024 .03 - - - - .22 9.5
.465 .12 - - ABR American Pacific ........... .14 - - .13 .14 - - - - -1.70 - .21 .035 ▼ .036 .035 BPL Broken Hill Prospect ....... .035 -.1 2109 .034 .035 - - - - -1.03 -
.044 .021 .023 .023 AOW American Patriot Oil........ .023 -.1 10566 .023 .024 - - - - -1.39 - .089 .005 - - BPLO opt nov19 .................. .03 - - .001 .016 - - - - - -
.022 .004 .005 .005 AOWOB opt sep19 .................. .005 -.1 8000 .004 .005 - - - - - - .023 .011 .013 .013 BRK Brookside Energy .......... .013 -.1 16914 .012 .014 - - - - -.08 -
.02 .013 - - AHR Anchor Res ................. .013 - - .012 .195 - - - - -3.38 - .006 .001 - - BRKO opt dec18 .................. .001 - - - .001 - - - - - -
.01 .005 .007 .007 ADN Andromeda Metals......... .007 - 3643 .007 .008 - - - - -.12 - .20 .086 - - BYH Bryah Res ................... .098 - - .076 .098 - - - - -1.55 -
.004 .001 - - ADNOB opt nov20 .................. .004 - - .003 .004 - - - - - - .03 .011 - - BYHO opt oct20 ................... .011 - - .011 .03 - - - - - -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 - .07 70.29 - .08 4.92 18.3 .052 .032 - - BNR Bulletin Res ................. .034 - - .033 .034 - - - - -.33 -
.11 .067 .081 .081 AAR Anglo Aust Res ............. .081 -.1 2219 .079 .081 - - - - -.32 - .40 .215 .23 .225 BRU Buru Energy................. .225 -1 3382 .225 .23 - - - - 5.81 3.9
2.96 1.98 2.71 2.64 AGG Anglogold Ashanti.......... 2.65 - 169 2.65 2.70 1.21 6.43 8.25 .46 7.78 34.1 .215 .11 .145 .145 BUX Buxton Res ................. .145 - 288 .145 .15 - - - - -2.95 -
.081 .013 - - AWV Anova Metals ............... .013 - - .013 .015 - - - - -2.61 - .455 .165 .23 .22 BYE Byron Energy ............... .225 - 4551 .225 .23 - - - - .30 75.0
.31 .037 .091 .084 ASN Anson Res .................. .087 -.3 19966 .087 .089 - - - - -1.28 - .002 .001 .001 .001 CAD Caeneus Min............... .001 - 7001 - .001 - - - - -.08 -
.033 .012 .027 .024 AZY Antipa Min .................. .026 +.2 315002 .025 .026 - - - - -.16 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.285 .145 .22 .21 AOP Apollo Cons................. .21 -1 1046 .21 .22 - - - - .17 123.5 .049 .025 .031 .031 CAI Calidus Res ................. .031 -.1 1964 .03 .032 - - - - -.27 -
.335 .14 ▼ .16 .14 AON Apollo Min................... .14 -3 1818 .13 .14 - - - - -2.00 - .028 .008 .011 .011 CAIO opt jun19 ................... .011 - 1000 .011 .012 - - - - - -
.135 .064 .068 .067 ARU Arafura Res ................. .067 - 2699 .067 .069 - - - - -.90 - .076 .039 .05 .049 CE1 Calima Energy .............. .049 -.1 4850 .049 .05 - - - - -.24 -
.61 .15 .185 .185 ARX ARC Explore ................ .185 -1 20 .16 .19 - - - - -67.67 - 37.02 25.95 ▼ 26.35 25.95 CTX Caltex Aust.................. 26.30 -10 12018 26.29 26.31 118.00 f 2.40 10.72 4.49 282.70 9.3
.16 .063 .08 .074 AXE Archer Explore.............. .08 +.9 1513 .074 .078 - - - - -1.14 - .067 .022 - - CAE Cannindah Res ............. .023 - - .013 .022 - - - - -.92 -
1.945 .515 .71 .66 ARL Ardea Res ................... .71 +5.5 1068 .685 .71 - - - - -4.49 - .31 .08 .225 .215 CAY Canyon Res................. .22 -.5 12995 .215 .225 - - - - -.99 -
.036 .006 .007 .006 ADV Ardiden...................... .007 - 1411 .006 .007 - - - - -.25 - .081 .016 .021 .021 CFE Cape Lambert Res ......... .021 -.1 6500 .02 .021 -f - - - -.07 -
.036 .013 .015 .014 ARD Argent Min .................. .014 - 4403 .014 .015 - - - - -.39 - .18 .135 .15 .145 CAA Capral ....................... .15 - 709 .145 .15 1.25 f 2.02 .27 8.33 2.52 6.0
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .094 .055 .059 .058 CMM Capricorn Metals........... .058 -.1 2730 .058 .06 - - - - -.47 -
.035 .009 - - AXT Argo Explore ................ .009 - - .008 .015 - - - - -2.16 - .095 .04 .051 .048 CVV Caravel Min ................. .048 -.7 600 .048 .055 - - - - -2.48 -
.036 .015 .019 .019 ARE Argonaut Res ............... .019 +.1 10629 .018 .019 - - - - -.21 - .34 .175 .225 .22 CWX Carawine Res............... .22 - 234 .215 .22 - - - - -4.03 -
.48 .16 .24 .22 AGY Argosy Min .................. .225 -.5 10745 .22 .225 - - - - -.66 - .11 .024 - - CRB Carbine Res................. .03 - - .029 .038 - - - - -.66 -
.12 .022 .026 .026 AHK Ark Mines ................... .026 +.3 425 .023 .029 - - - - -1.32 - .22 .068 .074 .073 CNX Carbon Energy.............. .074 - 100 .074 .085 - - - - -.29 -
.142 .073 - - AJQ Armour Energy.............. .098 - - .093 .098 - - - - -3.02 - .15 .10 - - CRM Carbon Min ................. .12 - - .12 .25 - - - - -1.39 -
.06 .014 - - AMD Arrow Min ................... .015 - - .014 .015 - - - - -.57 - .61 .385 .41 .40 CDV Cardinal Res ................ .41 +.5 1931 .395 .42 - - - - -10.22 -
.017 .001 - - AMDOA opt dec19 .................. .001 - - .001 .002 - - - - - - .46 .25 .25 .25 CDVOA opt sep19 .................. .25 -1 250 .22 .27 - - - - - -
.42 .13 .16 .155 ARV Artemis Res ................. .155 +.5 2669 .155 .16 - - - - 2.22 7.0 .695 .091 .35 .345 CVN Carnarvon Pet .............. .345 -1 7283 .345 .35 - - - - .14 246.4
.042 .005 .006 .006 AAJ Aruma Res .................. .006 - 735 .006 .007 - - - - -.43 - .025 .007 - - CAV Carnavale Res .............. .008 - - .007 .008 - - - - -.10 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .135 - - - - -.96 - .125 .062 .069 .069 CAP Carpentaria Res ............ .069 - 542 .068 .072 - - - - -.60 -
.032 .006 - - AKM Aspire Min................... .02 - - .02 .021 - - - - -.35 - .10 .061 .088 .084 CZI Cassini Res ................. .088 -.3 9347 .086 .088 - - - - .20 44.0
.017 .002 - - AKMOA opt dec19 .................. .006 - - .005 .007 - - - - - - .12 .006 .025 .025 CMD Cassius Min................. .025 - 13 .025 .029 - - - - -.25 -
.004 .002 - - ARO Astro Res.................... .003 - - .003 .004 - - - - -.11 - .092 .022 .03 .028 CCZ Castillo Copper............. .028 - 24448 .028 .029 - - - - -.45 -
.23 .17 - - ATR Astron Corp ................. .20 - - .18 .20 - - .19 - -3.81 - .049 .007 .01 .01 CDT Castle Min................... .01 - 3879 .01 .011 - - - - -.80 -
.06 .01 - - AHN Athena Res.................. .016 - - .013 .025 - - - - -.09 - 1.90 ▲ .865 1.90 1.85 CYL Catalyst Metals ............. 1.90 +5.5 163 1.85 1.90 - - - - -6.50 -
.047 .017 - - AGO Atlas Iron .................... .045 - - - - - - .02 - -1.76 - .077 .025 - - CXU Cauldron Energy ........... .025 - - .024 .031 - - - - -3.83 -
.204 .07 .085 .083 ATU Atrum Coal.................. .085 +.2 4795 .085 .089 - - - - -2.49 - .076 .022 .024 .024 CAZ Cazaly Res .................. .024 +.1 853 .023 .025 - - - - -.75 -
.025 .011 - - ATUO opt mar21 .................. .014 - - .013 .018 - - - - - - 1.00 .022 .028 .027 CNL Celamin Hldgs.............. .027 -.3 2180 .025 .027 - - - - -2.47 -
.018 .007 - - ACP Audalia Res ................. .009 - - .007 .01 - - - - .05 18.0 .245 .056 .061 .058 CLA Celsius Res ................. .059 - 11070 .058 .06 - - - - -.49 -
.008 .002 .002 .002 AKN AuKing Min.................. .002 - 39702 .001 .002 - - - - -.24 - .225 .045 - - CLAO opt dec18 .................. .048 - - .04 .05 - - - - - -
.035 .017 .019 .019 AEE Aura Energy................. .019 - 51178 .019 .02 - - - - -.23 - .018 .006 .007 .006 CTM Centaurus Metals .......... .006 - 28079 .006 .007 - - - - -.22 -
.83 .22 .76 .715 AMI Aurelia Metals............... .73 -3.5 21825 .725 .735 - - .21 - 15.50 4.7 .011 .002 .003 .003 CTMOB opt aug19 .................. .003 - 13000 .002 .003 - - - - - -
.115 .034 .049 .049 AUR Auris Min .................... .049 +.1 700 .042 .049 - - - - -.33 - .182 .081 .155 .145 CTP Central Pet .................. .145 -.5 18906 .145 .15 - - - - -2.13 -
.255 .068 - - AOU Auroch Min.................. .07 - - .057 .071 - - - - -4.14 - .17 .075 - - CXM Centrex Metals ............. .115 - - .115 .12 -f - - - -.36 -
.042 .02 - - ARM Aurora Min .................. .021 - - .021 .024 - - - - -4.59 - .017 .006 - - CVS Cervantes Corp............. .007 - - .005 .008 - - - - -.08 -
.037 .009 .018 .016 ANW Aus Tin Min ................. .016 -.2 11254 .016 .017 - - - - -.16 - .20 .13 .155 .15 CHN Chalice Gold Mines ........ .155 - 2222 .155 .16 - - - - -6.00 -
2.904 1.37 1.52 1.47 ASL Ausdrill ...................... 1.485 -4.5 22306 1.485 1.495 5.00 f 3.48 2.14 3.37 17.40 8.5 1.615 1.165 1.295 1.28 CIA Champion Iron.............. 1.28 -1 243 1.28 1.34 - - - - -.87 -
.06 .02 .026 .025 AUC Ausgold ..................... .025 -.2 1339 .024 .025 - - - - -.22 - .077 .047 - - CHZ Chesser Res ................ .05 - - .045 .049 - - - - -.49 -
.12 .032 .062 .062 AMG Ausmex Min Gp ............ .062 - 178 .061 .065 - - - - -.83 - .033 .014 - - CMC China Magnesium.......... .03 - - .016 .03 - - .03 - -1.00 -
.022 .005 - - AOA Ausmon Res ................ .005 - - .005 .006 - - - - -.15 - 1.90 1.44 - - CII CI Res ....................... 1.70 - - - 1.68 8.00 f 2.29 1.64 4.71 18.30 9.3
1.245 .55 .70 .69 AQC Aust Pacific Coal ........... .69 - 25 .69 .735 - - - - -32.20 - .011 .005 .007 .007 CTO Citigold Corp ............... .007 - 270 .006 .007 - - - - .70 1.0
.038 .015 .023 .02 AQD AusQuest ................... .021 +.2 6022 .022 .024 - - - - .15 14.0 .008 .002 .002 .002 CLY Clancy Explore ............. .002 - 4000 .002 .003 - - - - -.04 -
.16 .095 .11 .11 ABX Aust Bauxite ................ .11 -1 43 .11 .115 - - - - -.43 - .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.147 .03 .064 .052 AUZ Aust Mines .................. .061 +.1 352422 .061 .062 - - - - -.21 - 1.67 .20 .235 .225 COB Cobalt Blue ................. .225 - 745 .22 .235 - - - - -1.60 -
.125 .051 .069 .069 APC Aust Potash................. .069 - 5200 .069 .07 - - - - -1.90 - 1.235 .07 - - COBO opt may20.................. .076 - - .076 .09 - - - - - -
.04 .006 .01 .01 APCOA opt oct19 ................... .01 +.1 1983 .01 .018 - - - - - - .017 .005 - - CHK Cohiba Min.................. .005 - - .005 .006 - - - - -.31 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .005 - - - - -.03 - .009 .002 - - CHKO opt apr20................... .002 - - .001 .002 - - - - - -
.07 .016 .034 .033 AVL Aust Vanadium ............. .034 - 41943 .033 .034 - - - - -.17 - .175 .087 .145 .125 CLL Collerina Cobalt ............ .13 - 6832 .13 .14 - - - - -.37 -
.048 .005 .014 .011 AVLO opt dec18 .................. .013 +.1 29643 .011 .013 - - - - - - .145 .026 .033 .033 CRL Comet Res .................. .033 -.1 400 .033 .034 - - - - -1.17 -
.014 .003 - - AUL Austar Gold ................. .003 - - .003 .004 - - - - -.04 - .42 .21 .34 .335 COI Comet Ridge................ .34 - 196 .335 .34 - - - - -.34 -
.002 .001 - - AULOD opt sep20 .................. .001 - - .001 .002 - - - - - - .056 .02 - - CNJ Conico....................... .022 - - .022 .024 - - - - -.24 -
.011 .003 ▼ .004 .003 AUH AustChina................... .003 -.1 1534 .003 .004 - - - - -.09 - .029 .006 .02 .02 CZL Cons Zinc ................... .02 - 15007 .02 .021 - - - - -.18 -
.011 .001 .001 .001 APG Austpac Res ................ .001 - 65000 .001 .002 - - - - -.09 - .34 .23 .235 .23 CR1 Constellation Res .......... .235 +.5 450 .23 .24 - - - - - -
.17 .066 - - AGD Austral Gold................. .07 - - .07 .10 - - 1.45 - -3.00 - .175 .086 - - CR1O opt jul21 .................... .09 - - .085 .135 - - - - - -
.55 .20 .375 .365 ATS Australis Oil & Gas.......... .37 - 9339 .365 .375 - - - - .28 132.1 .20 .085 .095 .09 CM1 Coolgardie Min ............. .095 +.3 1812 .084 .105 - - - - - -
.05 .015 .017 .017 AEV Avenira ...................... .017 +.1 500 .016 .02 - - - - -.69 - .505 .285 .45 .415 COE Cooper Energy ............. .43 -2 33683 .425 .435 - - .28 - 1.80 23.9
.03 .003 .003 .003 AVW Avira Res .................... .003 - 40000 .002 .003 - - - - -.92 - 1.425 .95 .975 .97 C6C Copper Mountain .......... .975 +1 3 .98 .99 - - 1.78 - -2.01 -
.37 .056 .083 .081 AVZ AVZ Min ..................... .081 -.3 22681 .081 .083 - - - - -.34 - .35 .09 - - CSE Copper Strike............... .11 - - .105 .16 - - - - -.27 -
.34 .043 .061 .06 AVZO opt may20.................. .061 +.1 2422 .061 .064 - - - - - - .016 .007 - - COY Coppermoly ................ .012 - - .01 .013 - - - - -.05 -
.235 .085 ▼ .089 .085 AVQ Axiom Min................... .087 -.1 8966 .086 .087 - - - - -1.16 - .022 .006 .007 .007 CZN Corazon ..................... .007 - 6054 .006 .007 - - - - -.19 -
.06 .001 - - AVQO opt dec18 .................. .001 - - - .001 - - - - - - .105 .037 .056 .054 CXO Core Lithium ................ .055 -.1 15248 .054 .055 - - - - -.43 -
.046 .016 .02 .02 AZM Azumah Res ................ .02 - 3500 .019 .02 - - - - -.30 - 3.84 3.05 3.36 3.31 CRN Coronado Global Res ...... 3.31 -5 1639 3.31 3.39 - - - - - -
.75 .185 .19 .185 AZS Azure Min ................... .185 -.5 902 .185 .19 - - - - -10.06 - .016 .002 .003 .003 CGM Cougar Metals.............. .003 - 28500 .003 .004 - - - - -.38 -
.077 .037 .048 .047 BMN Bannerman Res ........... .047 +.1 14444 .047 .048 - - - - -.29 - .016 .007 - - CCJ County Intl .................. .01 - - .008 .014 - - .01 - -.06 -
.009 .001 .004 .004 BKP Baraka Energy .............. .004 - 26152 .004 .005 - - - - -.34 - .032 .01 .011 .011 CZR Coziron Res................. .011 -.1 460 .01 .011 - - - - -.11 -
.068 .033 .035 .035 BAR Barra Res ................... .035 -.1 6035 .035 .037 - - - - -.35 - .16 .076 - - CXX Cradle Res .................. .08 - - .08 .10 - - - - -.53 -
.31 .22 .265 .26 BSE Base Res .................... .26 -.5 2080 .26 .27 - - .23 - 4.95 5.3 .03 .011 .02 .02 CGN Crater Gold Min............. .02 -.1 115 .02 .021 - - - - -2.08 -
.037 .016 .02 .018 BSM Bass Metals................. .018 -.2 8089 .018 .019 - - - - -.22 - .008 .004 .005 .005 CUX Crossland Metals........... .005 -.1 17000 .005 .006 - - - - -.37 -
.013 .001 - - BSMOB opt dec18 .................. .001 - - - .001 - - - - - - .08 .052 .069 .069 CUE Cue Energy Res ............ .069 - 1947 .068 .069 - - .05 - 1.11 6.2
.005 .002 - - BAS Bass Oil ..................... .004 - - .003 .004 - - - - -.05 - .066 .015 .027 .026 CUL Cullen Res .................. .027 - 1955 .026 .027 - - - - -.88 -
.002 .001 - - BASOA opt dec18 .................. .001 - - - .001 - - - - - - .375 .08 - - CY5 Cygnus Gold................ .085 - - .061 .105 - - - - -.68 -
.027 .013 .018 .018 BSR Bassari Res ................. .018 -.1 43637 .018 .019 - - - - -.08 - 3.20 2.10 2.30 2.245 DCN Dacian Gold................ 2.25 -1 7798 2.25 2.27 - - - - -2.60 -
.008 .003 - - BSROB opt sep19 .................. .006 - - .001 .008 - - - - - - .052 .023 - - DAU Dampier Gold............... .042 - - .038 .04 - - - - -1.47 -
6
Tables
MINING & OIL cont’d

.94 .56 .80 .80 DNK Danakali..................... .80 +.5 270 .77 .80 - - - - -1.15 - .105 .008 .036.029..... IPB IPB Pet .03 -.5 17212 .03 .031 - - - - -.29 -
.034 .005 .006 .005 DHR Dark Horse Res............. .005 -.1 3000 .005 .006 - - - - -.27 - .219 .061 - - IRD Iron Road.................... .061 - - .062 .069 - - - - -.48 -
.014 .006 .007 .007 DTM Dart Min ..................... .007 -.1 19116 .006 .008 - - - - -.44 - .085 .035 - - IBG Ironbark Zinc................ .035 - - .035 .039 - - - - -.31 -
.006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - - .043 .009 .012 .012 JDR Jadar Lithium.............. .012 +.1 1032 .011 .012 - - - - -.62 -
.04 .007 - - DTR Dateline Res ................ .009 - - .007 .01 - - - - -.59 - .26 .10 - - JAL Jameson Res ............... .15 - - .155 .18 - - - - .03 500.0
.13 .05 .13 .125 DAV Davenport Res.............. .13 - 2343 .125 .135 - - - - -1.72 - .73 .16 .195 .19 JRV Jervois Min.................. .19 +1 2076 .185 .19 - - - - -3.84 -
.05 ▲ .008 .05 .05 DAVO opt jul23 .................... .05 +2 71 .002 .05 - - - - - - .33 .16 .285 .285 JRL Jindalee Res ................ .285 +1.5 18 .26 .325 - - - - -4.00 -
.265 .10 .125 .125 DEG De Grey Min................. .125 - 613 .12 .125 - - - - -.85 - .11 .032 - - JPR Jupiter Energy .............. .053 - - .053 .06 - - - - -6.54 -
.165 .014 .02 .016 DEGO opt nov18 .................. .02 - 77 .016 .02 - - - - - - .43 .29 .295 .29 JMS Jupiter Mines ............... .29 - 15152 .29 .295 - - .27 - 5.56 5.2
.58 .21 .48 .455 DYL Deep Yellow................. .465 -3 1495 .465 .48 - - - - -1.34 - .04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.78 -
.19 .07 .11 .105 DYLO opt jun22 ................... .11 - 745 .105 .13 - - - - - - .086 .023 .031 .024 KAI Kairos Min................... .024 - 128968 .023 .026 - - - - -.80 -
.012 .003 - - DEV Devex Res .................. .004 - - .004 .005 - - - - -.21 - .175 .07 - - KZR Kalamazoo Res............. .11 - - .10 .115 - - - - -.27 -
1.614 .548 - - DGO DGO Gold ................... .60 - - .53 .615 - - - - -5.64 - .017 .003 ▼ .004 .003 KLH Kalia ......................... .004 - 3393 .003 .004 - - - - -.98 -
.165 .083 .14 .14 DGR DGR Global ................. .14 -.5 94 .135 .14 -f - - - -.01 - .012 .004 .005 .005 KGM Kalnorth Gold............... .005 - 2348 .005 .006 - - - - -.04 -
.035 .013 .02 .018 DRX Diatreme Res ............... .02 - 5000 .018 .019 - - - - -.22 - .14 .016 .13 .125 KRL Kangaroo Res .............. .13 - 1921 .13 .135 - - - - -.11 -
.004 .002 - - DRXOB opt dec19 .................. .002 - - .002 .003 - - - - - - 1.48 .97 1.05 1.015 KAR Karoon Gas Aust ........... 1.02 -3 4839 1.02 1.03 - - - - -74.03 -
.024 .012 - - DAF Discovery Africa ............ .016 - - .015 .017 - - - - -.14 - .018 .006 .01 .01 KAS Kasbah Res ................. .01 - 50345 .01 .011 - - - - -.55 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .23 - - - - -.66 - .045 .005 .02 .02 KPC Kazakhstan Corp........... .02 - 872 .013 .02 - - - - -5.05 -
.42 .16 .32 .315 DRM Doray Min ................... .32 -.5 3974 .32 .325 - - .31 - -3.86 - .014 .006 - - KEY Key Petroleum.............. .006 - - .005 .006 - - - - -.10 -
.27 .06 - - DOR Doriemus.................... .10 - - .095 .10 - - - - -1.40 - .405 .27 .315 .315 KGL KGL Res..................... .315 +1 471 .315 .32 - - - - -.51 -
.023 .011 - - DMG Dragon Mtn Gold ........... .011 - - .005 .011 - - - - -.25 - .235 .11 .14 .135 KNL Kibaran Res................. .135 -1 727 .135 .15 - - - - -1.50 -
.023 .01 .011 .011 DRK Drake Res ................... .011 +.1 462 .01 .012 - - - - -.44 - 2.48 .825 1.30 1.24 KDR Kidman Res................. 1.25 -7.5 20929 1.25 1.27 - - - - -2.73 -
.30 .13 .165 .165 DKM Duketon Min ................ .165 +1.5 65 .15 .17 - - - - -3.00 - .342 .069 .095 .08 KIN Kin Min ...................... .084 -1.1 4324 .084 .093 - - - - -8.00 -
.14 .062 - - E2M E2 Metals................... .065 - - .065 .09 - - - - -1.00 - .11 .068 - - KPL Kina Pet ..................... .085 - - .074 .085 - - - - -1.18 -
.50 .26 .305 .305 EM2 Eagle Mountain............. .305 -1 145 .30 .33 - - - - - - .135 .034 - - KIS King Island .................. .083 - - .085 .094 - - - - -.63 -
.01 .002 - - EER East Energy Res ............ .004 - - .004 .008 - - - - -.39 - .023 .01 - - KISO opt aug21 .................. .023 - - .001 .04 - - - - - -
.024 .005 - - EFE Eastern Iron ................. .005 - - .005 .006 - - - - -.15 - .19 .011 .045 .044 KRC King River Copper.......... .044 -.1 22176 .043 .044 - - - - -.09 -
.41 .099 .105 .105 EAR Echo Res .................... .105 - 6478 .105 .11 - - - - -2.85 - .055 .006 .015 .013 KRCOB opt jul20 .................... .015 - 9000 .013 .014 - - - - - -
.022 .003 - - EPM Eclipse Metals .............. .004 - - .003 .004 - - - - -.05 - .47 .155 .165 .155 KCN Kingsgate Cons ............ .16 -.5 614 .155 .16 - - .24 - -14.94 -
.185 .035 .083 .08 EDE Eden Innov .................. .08 -.3 18444 .08 .081 - - .01 - -.83 - .105 .043 .06 .059 KRM Kingsrose Min .............. .06 +.1 3239 .058 .061 - - - - .87 6.9
.315 .185 .20 .19 EGA Egan Street Res ............ .195 +.5 1440 .185 .195 - - - - -8.15 - .03 .018 .02 .02 KSN Kingston Res ............... .02 -.1 15921 .02 .021 - - - - -.65 -
.155 .027 .04 .036 EHX EHR Res..................... .04 - 500 .034 .04 - - - - -4.35 - .22 .145 .20 .195 KWR Kingwest Res ............... .20 -.5 4545 .19 .195 - - - - - -
.35 .15 - - E25 Element 25 .................. .185 - - .185 .20 - - - - -2.00 - 32.50 19.00 27.00 26.95 KLA Kirkland Lake Gold......... 26.95 +15 3 26.25 27.00 - - - - 104.33 25.8
.012 .004 - - ELT Elementos................... .005 - - .005 .006 - - - - -.07 - .205 .061 .11 .11 KFE Kogi Iron..................... .11 - 1758 .105 .11 - - - - -.56 -
.111 .037 .042 .039 EXR Elixir Pet..................... .042 -.2 896 .04 .042 - - - - -.43 - .045 .016 ▼ .017 .016 KMT Kopore Metals .............. .017 - 3953 .016 .018 - - - - -1.70 -
.105 .056 .059 .058 ELK Elk Petroleum............... .058 -.4 744 .058 .065 - - - - -12.04 - .32 .20 - - KRX Koppar Res ................. .20 - - .16 .20 - - - - - -
.047 .029 .03 .03 EMR Emerald Res ................ .03 - 7535 .029 .03 - - - - -.54 - .08 .052 - - KRXO opt jan21 ................... .056 - - .04 .06 - - - - - -
.024 .007 .008 .007 EM1 Emerge Gaming ............ .008 +.1 18000 .007 .008 - - .01 - -2.47 - .063 .023 .028 .026 KOR Korab Res................... .028 +.1 3345 .027 .03 - - - - -.16 -
.008 .002 - - EM1O opt apr21................... .002 - - .002 .004 - - - - - - .22 .057 .15 .15 KP2 Kore Potash................. .15 +.5 3643 .15 .16 - - - - -.76 -
.105 .066 - - ERM Emmerson Res ............. .07 - - .069 .071 - - - - -1.12 - .064 .023 .024 .024 KTA Krakatoa Res ............... .024 - 62 .024 .025 - - - - -.77 -
.004 .002 - - EMP Emperor Energy ............ .002 - - .001 .002 - - - - -.18 - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - - .032 .013 .024 .024 KGD Kula Gold.................... .024 - 1150 .019 .024 - - - - .07 34.3
.045 .01 .015 .014 EEG Empire Energy .............. .015 - 17191 .014 .015 - - - - -1.30 - .12 .007 .01 .009 LSA Lachlan Star ............... .01 +.1 9022 .01 .011 - - - - -.18 -
.024 .009 .009 .009 ERL Empire Res.................. .009 - 19498 .009 .01 - - - - -.07 - .30 .073 .125 .12 LKE Lake Res .................... .12 -1 6572 .12 .125 - - - - -1.43 -
.175 .038 .039 .038 EMU Emu NL...................... .038 -.1 1050 .038 .04 - - - - -3.01 - .023 .003 ▼ .004 .003 LKEOA opt dec18 .................. .003 -.2 6572 .003 .004 - - - - - -
.11 .04 - - EMUCA ctg .......................... .04 - - .006 .035 - - - - - - .004 .001 - - LKO Lakes Oil .................... .002 - - .001 .002 - - - - -.01 -
.10 .04 .062 .058 ENR Encounter Res.............. .062 +.4 1799 .059 .062 - - - - -5.20 - .006 .002 - - LNY Laneway Res ............... .004 - - .003 .004 - - - - -.03 -
.029 .011 - - ENX Enegex ...................... .018 - - .012 .018 - - - - -.10 - .50 .25 - - LAM Laramide Res............... .30 - - .305 - - - - - -2.75 -
.20 .085 - - EME Energy Metals .............. .10 - - .11 .13 - - - - -.30 - .018 .004 .004 .004 LRS Latin Res .................... .004 - 18022 .004 .005 - - - - -.13 -
.98 .30 .32 .30 ERA Energy Res.................. .32 +1 2476 .305 .32 - - - - -21.60 - .007 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.035 .014 .015 .014 ETE Entek Energy................ .014 -.1 27629 .014 .016 - - - - -.19 - .047 .016 .018 .016 LCD Latitude Consate ........... .018 +.2 5956 .016 .018 - - - - -1.09 -
.028 .013 - - ENT Enterprise Metals........... .015 - - .013 .015 - - - - -.25 - .018 .007 - - LMG Latrobe Magnesium........ .008 - - .007 .009 - - - - -.14 -
.022 .005 - - E2E Eon NRG .................... .006 - - .005 .006 - - .01 - .55 1.1 .20 .06 - - LI3 LCME........................ .089 - - .082 .094 - - - - -1.90 -
.004 .001 - - E2EO opt nov19 .................. .001 - - .001 .002 - - - - - - .22 .11 .16 .16 LEX Lefroy Explore .............. .16 -3 500 .15 .19 - - - - -2.08 -
.42 .29 - - EQX Equatorial Res .............. .29 - - .30 .32 - - - - -.04 - .01 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.04 .015 .016 .016 EQE Equus Min................... .016 -.1 8902 .016 .017 - - - - -.28 - .066 .014 .034 .032 LEG Legend Min ................. .034 +.2 6025 .033 .034 - - - - -.04 -
.046 .018 .02 .019 ESR Estrella Res ................. .019 -.2 3118 .02 .021 - - - - -.71 - .34 .085 .145 .14 LCK Leigh Creek Energy ........ .145 - 383 .145 .15 - - - - -1.53 -
.004 .002 - - ESRO opt jun21 ................... .003 - - .003 .005 - - - - - - .08 .015 .017 .017 LPD Lepidico..................... .017 - 8058 .016 .017 - - - - -.28 -
.33 .17 ▼ .175 .17 EMN Euro Manganese ........... .17 -.5 885 .18 .20 - - - - - - .008 .004 .004 .004 LPDOA opt sep20 .................. .004 -.1 3947 .004 .005 - - - - - -
.003 .001 - - EUZ Europa Metals .............. .002 - - .001 .002 - - - - -.06 - .042 .006 - - LML Lincoln Min.................. .006 - - .006 .007 - - - - -.23 -
.255 .041 .044 .043 EUC European Cobalt ........... .043 -.2 3332 .043 .044 - - - - -.58 - .028 .01 - - LIN Lindian Res ................. .019 - - - - - - - - -.98 -
.325 .084 .115 .11 EUR European Lithium .......... .115 - 640 .115 .12 - - - - -.15 - .061 .03 - - LIO Lion Energy ................. .038 - - .035 .045 - - - - -11.83 -
.795 .265 .40 .385 EMH European Metals Hldg ..... .39 -2 594 .37 .41 - - - - -3.43 - .70 .43 .43 .43 LLO Lion One Metals ............ .43 - 7 .425 .49 - - - - -2.26 -
3.615 2.35 3.18 3.115 EVN Evolution Min ............... 3.15 -1 102405 3.14 3.15 7.50 f 2.08 1.35 2.38 15.57 20.2 .057 .02 .026 .024 LTR Liontown Res ............... .024 - 7592 .024 .025 - - - - -.09 -
.097 .039 .052 .048 ERX Exore Res ................... .052 +.4 25980 .051 .052 - - - - -.15 - .22 .09 .096 .093 LIT Lithium Aust ................ .093 -.1 3847 .092 .093 - - - - -2.30 -
.145 .07 .12 .115 EXU Explaurum .................. .12 +.5 1003 .115 .12 - - - - -.46 - .04 .012 .014 .014 LITCE ctg .......................... .014 - 26 .014 .016 - - - - - -
.14 .074 .078 .076 FAR FAR.......................... .076 -.2 49965 .076 .077 - - - - -.59 - .64 .24 .285 .27 LPI Lithium Pwr Int.............. .28 -1 950 .275 .28 - - - - -3.76 -
.082 .012 - - FEL Fe Ltd........................ .014 - - .014 .016 - - - - -.32 - .20 .02 .021 .021 LPIOA opt jul19 .................... .021 +.1 500 .02 .026 - - - - - -
.265 .072 - - FTZ Fertoz........................ .18 - - .16 .175 - - - - -1.48 - .044 .008 .018 .018 LSR Lodestar Min................ .018 - 13841 .017 .018 - - - - -.34 -
.022 .012 .014 .014 FIN FIN Res...................... .014 -.4 2500 .014 .016 - - - - -.24 - .018 .003 - - LSROA opt oct19 ................... .009 - - .005 .008 - - - - - -
.25 .13 .225 .225 FND Finders Res ................. .225 - 4554 .225 .23 - - - - 1.94 11.6 .315 .20 .235 .225 LOM Lucapa Diamond ........... .23 +1 602 .225 .23 - - - - -2.27 -
.06 .02 .03 .028 FAU First Au ...................... .03 +.2 9064 .028 .03 - - .02 - -3.82 - .215 .10 .125 .125 LRM Lustrum Min ................ .125 +.5 250 .125 .14 - - - - -12.00 -
.008 .003 - - FAUO opt dec20 .................. .007 - - .006 .008 - - - - - - 2.96 1.545 2.385 2.26 LYC Lynas ........................ 2.29 -5 48118 2.28 2.29 - - - - 8.84 25.9
1.50 .19 .285 .26 FCC First Cobalt ................. .28 -.5 499 .26 .30 - - - - - - 1.815 .79 .98 .92 MLD MACA ....................... .92 -6 29054 .92 .925 6.50 f 1.39 1.19 7.07 9.06 10.2
.215 .09 .165 .155 FGR First Graphene.............. .165 +2 7829 .155 .165 - - - - -1.65 - .28 .165 .255 .245 MAH Macmahon.................. .255 +.5 11521 .25 .255 - - .19 - 1.63 15.6
.10 .035 - - FGROC opt aug21 .................. .038 - - .039 .07 - - - - - - .16 .068 .081 .079 MRP MacPhersons Res.......... .081 -.7 1037 .081 .083 - - - - -2.25 -
.28 .15 - - FZR Fitzroy River................. .20 - - .185 .20 - - - - .54 37.0 .138 .026 - - MAG Magmatic Resrce .......... .028 - - .025 .028 - - - - -3.10 -
.114 .060 .081 .079 FMS Flinders Mines .............. .08 -.1 1497 .079 .08 - - - - -.06 - .022 .004 - - MAGO opt may20.................. .007 - - .003 .007 - - - - - -
.405 .16 .17 .17 FML Focus Min................... .17 - 400 .17 .175 - - - - -2.55 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .005 - - - - - -
.17 .021 .025 .023 4CE Force Com .................. .023 - 2314 .023 .025 - - - - -.24 - .26 .12 .165 .165 MAU Magnetic Res ............... .165 - 115 .155 .16 - - - - -1.26 -
5.46 3.515 4.11 4.02 FMG Fortescue Metals Grp...... 4.08 +3 102478 4.07 4.08 23.00 f 1.66 4.22 5.64 38.15 10.7 .08 .02 - - MAUCA ctg .......................... .025 - - .025 - - - - - - -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .055 - - - - -.36 - .041 .006 - - MGT Magnetite Mines ........... .008 - - .007 .01 - - - - -.62 -
.027 .016 .017 .016 FRN Fraser Range Metals ....... .016 -.1 5000 .016 .018 - - - - -.17 - .003 .001 - - MGTOC opt may21.................. .001 - - - .002 - - - - - -
.37 .145 .15 .145 FDM Freedom Oil Gas ........... .145 -.5 4222 .145 .15 - - .05 - -1.99 - .52 .27 .35 .325 MNS Magnis Energy Tech........ .325 -2.5 2578 .325 .33 - - - - -.97 -
.085 .013 .019 .019 FHS Freehill Min.................. .019 -.1 1732 .019 .02 - - - - -.84 - .082 .04 .05 .048 MGU Magnum Min & Exp ........ .048 -.4 60 .048 .05 - - - - -.46 -
.014 .005 .006 .006 FPL Fremont Pet................. .006 +.1 1000 .005 .006 - - - - -2.04 - .04 .019 .025 .025 MGL Magontec ................... .025 - 377 .025 .026 - - .03 - -.09 -
.004 .001 - - FPLOA opt jun19 ................... .002 - - - .002 - - - - - - .24 .096 .105 .105 MKG Mako Gold .................. .105 - 70 .105 .12 - - - - - -
.20 .032 .045 .043 FDX Frontier Diamonds ......... .043 -.7 4000 .043 .045 - - - - - - .045 .02 - - MKGO opt apr21................... .02 - - .011 .03 - - - - - -
.025 .011 .011 .011 FNT Frontier Res................. .011 - 33 .007 .014 - - - - -.66 - .007 .003 - - MAR Malachite Res .............. .003 - - .003 .004 - - - - -.08 -
.205 .051 .07 .069 FYI FYI Res ...................... .069 -.1 429 .066 .07 - - - - -.81 - .007 .004 .004 .004 MSR Manas Res .................. .004 - 3000 .004 .005 - - - - -.10 -
.46 .07 .275 .25 GLN Galan Lithium.............. .275 +1.5 2200 .255 .275 - - - - -2.07 - .038 .005 .007 .007 MHC Manhattan Corp ............ .007 - 26 .005 .008 - - - - -2.54 -
.27 .015 - - GLNOA opt dec18 .................. .12 - - .09 .12 - - - - - - .15 .072 .095 .095 MEY Marenica Energy ........... .095 - 797 .083 .095 - - - - -2.62 -
4.54 2.08 2.63 2.54 GXY Galaxy Res.................. 2.59 -5 14269 2.59 2.60 - - .50 - 6.13 42.3 .021 .004 .005 .005 MZN Marindi Metals.............. .005 - 3370 .004 .005 - - - - -.32 -
.26 .078 .19 .175 G1A Galena Min.................. .18 - 8072 .175 .19 - - - - -.48 - .024 .015 .017 .017 MEU Marmota .................... .017 +.2 13261 .016 .017 - - - - -.05 -
.80 .12 .58 .54 GLL Galilee Energy .............. .58 -.5 11425 .56 .585 - - - - -5.90 - .605 .077 .091 .085 MQR Marquee Res ............... .085 -.6 676 .079 .094 - - - - -13.07 -
.395 .16 .18 .18 GAL Galileo Min .................. .18 - 575 .165 .185 - - - - - - .36 .017 - - MQRO opt sep20 .................. .025 - - .023 .051 - - - - - -
.005 .002 - - GGX Gas2Grid.................... .004 - - .003 .004 - - - - -.16 - 1.605 .75 1.295 1.235 MYE Mastermyne Grp ........... 1.25 -3.5 1748 1.25 1.29 -f - .47 - 5.50 22.7
.62 .099 .105 .10 GCY Gascoyne Res .............. .105 - 14289 .105 .11 - - - - -.14 - .46 .20 .26 .26 MZZ Matador Min ................ .26 - 293 .20 .26 - - - - -4.74 -
.034 .012 ▼ .013 .012 GML Gateway Min................ .013 -.1 12139 .014 .016 - - - - -.13 - .19 .06 ▼ .07 .06 MZZO opt aug20 .................. .06 -2 482 .04 .069 - - - - - -
.014 .004 - - GBZ GBM Res.................... .005 - - .005 .006 - - - - -.70 - .845 .38 .415 .415 MCE Matrix C & E................. .415 +.5 135 .415 .43 -f - .90 - -16.40 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .28 .125 - - MAT Matsa Res................... .14 - - .13 .14 - - - - -3.18 -
.057 .026 .032 .031 GMD Genesis Min................. .031 - 9282 .031 .032 - - - - -.72 - 1.10 .63 .69 .69 MRL Mayur Res .................. .69 +.5 150 .685 .695 - - - - -3.65 -
.031 .008 - - GES Genesis Res ................ .008 - - .008 .015 - - - - -.22 - .745 .036 - - MCM MC Min ...................... .30 - - .30 .495 - - - - -97.40 -
.043 .02 .021 .02 GPR Geopacific Res ............. .021 - 11669 .02 .021 - - - - -.24 - .027 .011 .014 .014 MMR MEC Res .................... .014 - 326 .012 .015 - - -.01 - -3.90 -
.03 .015 .017 .017 GBG Gindalbie Metals ........... .017 +.1 2029 .017 .018 - - - - -.09 - .662 .31 - - MML Medusa Min................. .32 - - .32 .335 - - .54 - -36.13 -
.016 .002 .003 .002 GLA Gladiator Res ............... .003 - 1360 .002 .003 - - - - -.06 - .028 .01 .016 .016 MAY Melbana Energy ............ .016 +.1 2108 .015 .016 - - - - -.41 -
.475 .13 .18 .165 GEV Global Energy Vent......... .165 -1.5 6480 .165 .18 - - - - -2.09 - .026 .011 - - MBK Metal Bank.................. .012 - - .011 .012 - - - - -.10 -
.062 .026 - - GBP Global Pet................... .03 - - .03 .035 - - - - -1.31 - .065 .014 .019 .018 MCT Metalicity.................... .019 +.1 5757 .019 .02 - - - - -.43 -
.022 .012 .015 .014 GBE Globe Metals & Min ........ .014 - 16048 .014 .017 - - - - -.29 - .063 .028 .036 .036 MLM Metallica Min ............... .036 -.1 670 .035 .036 - - - - .99 3.6
.174 .072 .081 .081 GME GME Res .................... .081 +.6 560 .076 .081 - - - - -.23 - .011 .003 .004 .003 MLS Metals Aust ................. .003 -.1 29160 .003 .004 - - - - -.18 -
.165 .073 .087 .084 GMN Gold Mountain.............. .084 -.2 3451 .083 .086 - - - - -.32 - .007 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .595 .65 .635 GOR Gold Road Res ............. .65 - 4278 .645 .65 - - - - -.63 - .005 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .054 - - .022 .055 - - - - -.98 - 1.227 .38 .40 .385 MLX Metals X ..................... .39 - 19818 .39 .395 1.00 - .28 2.56 -4.30 -
.084 .025 .045 .038 GED Golden Deeps .............. .041 -.5 11157 .039 .041 - - - - -.50 - .034 .007 - - MSE Metalsearch................. .01 - - .009 .01 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .005 - - .003 .007 - - - - - - .37 .042 - - MTC MetalsTech.................. .044 - - .043 .049 - - - - -4.60 -
.995 .12 .15 .145 G88 Golden Mile Res............ .145 +.5 260 .135 .15 - - .03 - -1.61 - .087 .013 .015 .015 MEI Meteoric Res ............... .015 - 8541 .014 .016 - - - - -1.35 -
.06 .002 .017 .016 GMR Golden Rim Res ............ .017 +.1 14696 .015 .017 - - - - -3.31 - .075 .042 .046 .043 MEL Metgasco ................... .043 - 897 .043 .049 - - - - .26 16.5
.035 .001 - - GMRO opt jan19 ................... .001 - - - .001 - - - - - - .026 .002 - - MNC Metminco ................... .003 - - .002 .003 - - - - 20.09 .0
.20 .17 .175 .175 GSM Golden State Min........... .175 -.5 620 .17 .19 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .002 - - - .001 - - - - - -
1.60 1.15 - - GNG GR Engineering............. 1.25 - - 1.25 1.30 11.00 .69 .34 8.80 7.60 16.4 .345 .14 .165 .16 MMI Metro Min ................... .16 -.5 1268 .16 .165 - - - - -1.38 -
.006 .003 - - GGE Grand Gulf Energy.......... .004 - - .004 .005 - - - - -.07 - .025 .007 .007 .007 MDI Middle Island Res .......... .007 - 1000 .007 .009 - - - - -.24 -
.245 .16 .22 .215 GRR Grange Res ................. .22 - 10720 .215 .22 2.00 f 4.92 .38 9.09 9.84 2.2 .26 .16 .20 .195 MOY Millennium Min ............. .20 - 4279 .19 .20 - - - - -1.44 -
.35 .19 .23 .225 GPX Graphex Min ................ .23 - 1420 .23 .24 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .04 - - .036 .04 - - - - -.35 - .475 .315 .35 .34 MCR Mincor Res.................. .35 - 1882 .34 .36 -f - - - -2.30 -
.031 .005 - - GTE Great Western Expl......... .006 - - .006 .007 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .008 - - .012 .013 - - - - -.09 -
.57 .145 .15 .145 GBR Great Boulder Res.......... .15 +.5 1942 .15 .155 - - - - -1.94 - .295 .11 - - MRC Mineral Commodities ...... .17 - - .15 .165 1.30 p 1.38 .14 7.65 1.79 9.5
.12 .07 .081 .08 GGG Greenland Min.............. .08 +.1 2793 .08 .081 - - - - -.27 - 22.14 13.07 13.65 13.20 MIN Mineral Resources ......... 13.26 -18 7834 13.25 13.27 65.00 f 2.24 6.58 4.90 145.30 9.1
.021 .003 .004 .004 GPP Greenpower Energy........ .004 - 13500 .003 .004 - - - - -.45 - .12 .04 ▼ .041 .04 MEP Minotaur Explore ........... .04 -.1 8984 .038 .04 - - - - -1.05 -
.013 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .195 .022 .03 .029 MRR Minrex Res .................. .03 - 400 .023 .03 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 .043 .04 MSV Mitchell Services ........... .041 -.2 28535 .04 .041 - - .01 - -.14 -
.047 .02 - - GRV Greenvale Energy .......... .03 - - .011 .025 - - - - -.46 - .066 .006 .006 .006 MTH Mithril Res................... .006 - 1000 .005 .006 - - - - -.96 -
.045 .013 - - GTR GTI Res...................... .017 - - .017 .02 - - - - .29 5.9 5.00 5.00 - - MMG MMG ........................ 5.00 - - - - - - - - 5.35 93.5
.041 .021 .029 .029 GUL Gullewa...................... .029 +.4 485 .025 .03 - - - - .72 4.0 .659 .32 .33 .33 MOD MOD Res.................... .33 -1 94 .33 .34 - - - - -1.66 -
.41 .064 .11 .105 GWR GWR Grp.................... .105 -.5 610 .105 .12 - - - - -1.56 - .18 .12 .135 .135 MOH Moho Res ................... .135 -1 280 .13 .135 - - - - - -
.059 .016 .029 .029 HMX Hammer Metals ........... .029 -.1 1811 .028 .03 - - - - -.26 - .009 .002 - - MOX Monax Min .................. .002 - - .002 .003 - - - - -.24 -
.013 .006 - - HMXOD opt sep20 .................. .01 - - .009 .01 - - - - - - .016 .006 .007 .007 MRV Moreton Res ................ .007 -.1 3815 .007 .008 - - - - .38 1.8
.049 .017 - - HHM Hampton Hill Min ........... .017 - - .02 .026 - - - - .20 8.5 .014 .004 - - MTB Mount Burgess Min ........ .005 - - .005 .006 - - - - -.12 -
.035 .01 .013 .012 HNR Hannans .................... .012 -.2 23486 .012 .013 - - - - -.07 - .635 .36 .58 .565 MGX Mount Gibson Iron ......... .565 -.5 10391 .565 .57 3.00 f 3.03 .45 5.31 9.08 6.2
.38 .16 .175 .17 HAS Hastings Tech Met ......... .175 +.5 154 .16 .175 - - - - -.43 - .014 .001 - - MRD Mount Ridley Mines ........ .001 - - .001 .002 - - - - -.05 -
.295 .17 .185 .185 HAV Havilah Res ................. .185 - 376 .185 .195 - - - - -1.43 - .006 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.10 .025 .025 .025 HAVOC opt nov19 .................. .025 - 91 .025 .10 - - - - - - .014 .004 .005 .005 MRQ MRG Metals ................ .005 - 12068 .005 .006 - - - - -.19 -
.054 .016 .023 .023 HWK Hawkstone Min............. .023 -.1 3688 .023 .024 - - - - -.45 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - - - - - - - -
.098 .04 - - HAW Hawthorn Res .............. .041 - - .043 .048 - - - - -1.67 - .008 .001 .002 .002 MRQOB opt dec20 .................. .002 - 25000 .001 .003 - - - - - -
.175 .033 .15 .145 HE8 Helios Energy ............... .15 +.5 2410 .14 .145 - - - - -.17 - .10 .05 .089 .085 MGV Musgrave Min .............. .087 -.1 7426 .087 .089 - - - - -.07 -
.17 .018 - - HE8OA opt dec21 .................. .12 - - .11 .12 - - - - - - .088 .045 .053 .051 MYL Myanmar Metals ........... .052 -.1 5211 .052 .053 - - - - -1.97 -
.055 .027 .032 .031 HLX Helix Res .................... .031 -.2 1124 .03 .031 - - - - -.09 - .062 .024 .03 .03 MYLO opt dec19 .................. .03 -.4 1000 .03 .036 - - - - - -
.832 .53 .59 .59 HRR Heron Res................... .59 -2.5 36 .59 .61 - - - - -2.80 - .165 .046 - - MZI MZI Res ..................... .065 - - .055 .065 - - - - -15.00 -
.28 .093 .14 .135 HXG Hexagon Res ............... .14 - 682 .13 .14 - - - - -.50 - .295 .045 .072 .071 NAG Nagambie Res............. .072 +.1 609 .065 .071 - - - - -.29 -
.073 .022 .023 .022 HGM High Grade Metals ......... .022 - 796 .021 .022 - - - - -1.95 - .15 .046 .064 .062 NML Navarre Min ................. .062 - 1351 .062 .064 - - - - -.47 -
.15 .074 .096 .096 HIG Highlands Pacific........... .096 - 2377 .096 .105 - - - - 9.34 1.0 .235 .115 - - NES Nelson Res.................. .16 - - .165 .18 - - - - -3.54 -
.105 .075 .088 .088 HGO Hillgrove Res................ .088 - 1415 .087 .088 - - .05 - 4.34 2.0 .07 .02 - - NESO opt sep19 .................. .025 - - .01 .014 - - - - - -
.042 .009 .014 .013 HIP Hipo Res .................... .014 +.2 6116 .013 .015 - - - - -.15 - .47 .21 .235 .23 NMT Neometals .................. .23 - 2798 .23 .235 - - - - 3.73 6.2
.018 .005 - - HIPOA opt jun20 ................... .006 - - .004 .006 - - - - - - .90 .30 - - NMS Neptune Marine ............ .32 - - .11 .455 -f - .47 - -48.80 -
.27 .12 - - HRN Horizon Gold................ .19 - - .18 .22 - - - - -19.30 - .011 .006 .007 .007 NAE New Age Exploration....... .007 - 1000 .007 .008 - - - - .21 3.3
.165 .08 .13 .13 HZN Horizon Oil .................. .13 - 65 .125 .13 - - .10 - -.27 - 1.61 .62 .98 .92 NCZ NEW Century Res .......... .93 -4.5 4988 .925 .94 - - - - -32.32 -
.026 .009 - - HOR Horseshoe Metals.......... .01 - - .01 .013 - - - - -1.10 - .367 .009 .054 .053 NXE NEW Energy Min ........... .053 -.1 2955 .052 .053 - - - - -57.80 -
.04 .013 .017 .016 HCH Hot Chili ..................... .017 +.2 875 .015 .016 - - - - -.65 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .001 .10 - - - - - -
.014 .001 .002 .002 HCO Hylea Metals ................ .002 - 38963 .001 .002 - - - - -.14 - 4.04 1.935 3.71 3.61 NHC New Hope Corp ............ 3.65 -4 9093 3.64 3.66 8.00 f 2.25 2.20 2.19 18.00 20.3
.03 .018 .023 .023 ICN Icon Energy ................ .023 - 304 .023 .024 - - - - -.68 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.004 .002 - - IKW Ikwezi Min................... .003 - - .002 .003 - - - - -.02 - .018 .01 .013 .013 NTL New Talisman Gold......... .013 - 2739 .013 .014 - - .01 - -.05 -
12.20 7.62 8.52 8.20 ILU Iluka Res .................... 8.32 +2 13730 8.32 8.33 35.00 f .24 1.80 4.21 8.50 97.9 .14 .032 .034 .032 NWC New World Cobalt.......... .032 -.2 202 .032 .034 - - - - -2.71 -
.15 .088 .13 .125 IMA Image Res................... .125 - 8498 .12 .13 - - - - -1.19 - 24.27 18.575 20.78 20.50 NCM Newcrest Min ............... 20.58 -1 14328 20.58 20.60 24.73 f 1.44 13.07 1.20 35.58 57.8
1.40 .815 1.25 1.22 IMD Imdex........................ 1.235 -.5 4135 1.235 1.245 -f - .34 - 5.73 21.6 .285 .105 .14 .14 NWF Newfield Res................ .14 - 58 .14 .15 - - - - -9.04 -
.029 .011 .011 .011 IPT Impact Min .................. .011 - 4128 .011 .012 - - - - -.07 - .03 .005 - - NME Nex Metals Explore ........ .016 - - .016 .025 - - - - -.43 -
.009 .001 - - IPTOA opt jun20 ................... .002 - - .001 .002 - - - - - - .145 .049 ▼ .051 .049 NXM Nexus Min................... .049 -.4 2000 .049 .07 - - - - -2.99 -
.007 .003 .004 .004 ICG Inca Min ..................... .004 - 19477 .004 .005 - - - - -.05 - .365 .25 .26 .26 NIC Nickel Mines ................ .26 +1 114 .255 .26 - - - - - -
.002 .001 - - ICGO opt aug20 .................. .002 - - .001 .002 - - - - - - .003 .001 .001 .001 NIU Niuminco Grp............... .001 - 11250 .001 .002 - - - - -.16 -
.149 .05 .055 .053 INK Indago Energy .............. .055 -.1 7015 .048 .065 - - - - -1.60 - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
5.735 3.90 4.14 4.02 IGO Independence Grp ......... 4.04 -9 16448 4.03 4.04 3.00 f 2.99 3.03 .74 8.98 45.0 .095 .03 .081 .079 NKP NKWE Platinum ............ .079 -.3 1507 .075 .085 - - - - -.20 -
.086 .049 - - IDA Indiana Res ................. .054 - - .054 .057 - - - - -2.90 - .81 .085 .094 .09 N27 Northern Cobalt ............ .09 - 665 .09 .094 - - - - -3.17 -
.39 .068 .084 .084 IOR Indiore ....................... .084 - 840 .084 .085 - - - - -8.55 - .58 .033 - - N27O opt sep19 .................. .033 - - .015 .032 - - - - - -
.23 .055 .075 .075 INF Infinity Lithium .............. .075 -.4 500 .071 .077 - - - - -5.32 - .12 .067 .07 .068 NTU Northern Minerals .......... .07 -.1 10169 .069 .07 - - - - -2.04 -
.31 .12 .155 .15 IRC Intermin Res ................ .15 -.5 629 .15 .155 - - - - 1.78 8.4 9.49 5.57 8.49 8.26 NST Northern Star ............... 8.39 +6 23502 8.38 8.39 9.50 f 3.38 1.31 1.13 32.10 26.1
.02 .006 .012 .012 IEC Intra Energy ................. .012 - 4544 .012 .013 - - - - -.38 - .005 .002 .002 .002 NWE Norwest Energy ............ .002 - 4268 .002 .003 - - - - -.01 -
1.24 .715 1.14 1.05 IAU Intrepid Mines .............. 1.05 -9 120 1.05 1.16 - - - - -77.83 - .064 .012 .023 .023 NVA Nova Min .................... .023 -.1 2288 .023 .025 - - - - -.20 -
.025 .009 .01 .009 IVR Investigator Res ............ .009 -.1 2640 .009 .011 - - - - -.08 - .038 .005 .01 .01 NVAO opt aug20 .................. .01 +.1 500 .009 .01 - - - - - -
.008 .002 - - IVROA opt dec20 .................. .003 - - .003 .004 - - - - - - 1.40 .45 .47 .46 NVX Novonix ..................... .47 +1 278 .47 .49 - - - - -8.90 -
.073 .024 .042 .04 IVZ Invictus Energy ............. .04 -.1 17585 .04 .042 - - - - -.67 - .065 .03 .04 .038 NTM NTM Gold ................... .038 -.2 5036 .038 .041 - - - - -.05 -
.525 .20 .245 .21 INR ioneer........................ .23 - 14709 .23 .235 - - - - -.21 - .038 .005 - - NCR NuCoal Res ................. .011 - - .012 .014 - - - - -.14 -
Tables 7
MINING & OIL cont’d

.065 .026 - - NGY NuEnergy Gas .............. .03 - - .029 .036 - - - - -.85 - .155 .067 .071.068..... SVM Sovereign Metals .068 -.7 485 .068 .072 - - - - -2.08 -
.33 .16 - - NUS Nusantara Res.............. .195 - - .185 .195 - - - - -1.70 - .042 .01 .013 .011 SEI Speciality Metals Intl ....... .012 -.1 12422 .011 .012 - - - - -.29 -
.036 .022 - - NUSOA opt jul20 .................... .028 - - .025 .028 - - - - - - .02 .004 .005 .005 SPX Spectrum Metals ........... .005 - 105948 .005 .006 - - - - -.17 -
.48 .185 - - NZC Nzuri Copper ............... .25 - - .24 .25 - - - - -1.27 - .15 .059 .068 .065 SPI Spitfire Materials ........... .065 -.3 12947 .062 .069 - - - - -10.88 -
.043 .016 - - OAR Oakdale Res ............... .016 - - .016 .026 - - - - -5.88 - 5.28 3.015 4.33 4.25 SBM St Barbara .................. 4.31 +8 19946 4.30 4.31 12.00 f 3.69 1.29 2.78 44.26 9.7
4.39 3.09 4.12 3.98 OGC OceanaGold Corp.......... 4.04 +11 2163 3.98 4.04 2.98 14.04 - .74 41.84 9.7 .48 .105 .17 .16 SGQ St George Min .............. .16 - 8863 .16 .165 - - - - -1.70 -
.11 .006 - - OXX Octanex ..................... .011 - - .008 .011 - - - - -8.86 - .34 .055 .07 .07 SGQOB opt sep20 .................. .07 - 110 .065 .075 - - - - - -
.385 .10 - - ODM Odin Metals ................. .13 - - .08 .14 - - - - -1.46 - 1.05 ▲ .505 1.05 .985 SMR Stanmore Coal.............. 1.025 +4 9118 1.005 1.035 2.00 1.18 .17 1.95 2.37 43.2
.075 .05 - - ODY Odyssey Energy ............ .05 - - .05 .06 - - - - -.01 - .455 .15 .31 .235 GAS State Gas ................... .305 +.5 2608 .265 .305 - - - - -.55 -
9.265 6.97 7.50 7.255 OSH Oil Search ................... 7.33 -13 38868 7.32 7.34 9.83 2.18 3.07 1.34 21.44 34.2 .51 .165 .31 .30 SVY Stavely Min ................. .30 +2 209 .285 .30 - - - - -5.21 -
.01 .002 .007 .006 OEX Oilex ......................... .006 -.2 68813 .005 .006 - - - - -.24 - .024 .012 .014 .014 SRZ Stellar Res .................. .014 +.1 150 .013 .014 - - - - -.18 -
.875 .17 - - OKR Okapi Res ................... .17 - - .17 .185 - - - - -4.18 - .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.50 .25 .27 .27 OKU Oklo Res .................... .27 - 186 .26 .28 - - - - -.58 - .026 .003 - - SPB Sth Pacific Res ............. .006 - - .007 .008 - - - - -.73 -
1.70 .49 1.445 1.38 OMH OM Hldgs ................... 1.41 -2 398 1.40 1.415 3.00 8.95 .55 2.13 26.86 5.2 .016 .006 - - SXX Sthn Cross Expl ............ .007 - - .006 .007 - - - - -.12 -
.34 .155 .24 .24 ORR Orecorp ..................... .24 -.5 509 .24 .265 - - - - -3.41 - .29 .165 - - SAU Sthn Gold ................... .19 - - .17 .19 - - - - -1.44 -
10.27 6.74 6.87 6.75 ORG Origin Energy ............... 6.81 -5 54268 6.81 6.82 - - 3.68 - 12.40 54.9 .20 .05 - - SUH Sthn Hem Min .............. .053 - - .047 .062 - - - - -1.90 -
.135 .011 ▼ .014 .011 OGX Orinoco Gold ............... .012 -.3 196162 .012 .014 - - - - -3.24 - .006 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.085 .003 ▼ .005 .003 OGXOD opt jan20 ................... .005 - 5091 .004 .009 - - - - - - .02 .007 .008 .008 SWJ Stonewall Res .............. .008 - 4000 .008 .009 - - - - -.24 -
.098 .018 - - ORM Orion Metals ................ .02 - - .004 .02 - - - - -.15 - .005 .001 - - SWJO opt oct20 ................... .001 - - .001 .002 - - - - - -
.05 .022 ▼ .024 .022 ORN Orion Min.................... .023 - 20889 .023 .025 - - - - -.76 - .19 .081 .11 .11 STA Strandline Res .............. .11 -1.5 100 .11 .12 - - - - -1.73 -
2.60 .048 .225 .22 ONX Orminex ..................... .225 +1 197 .225 .23 - - - - -1.58 - .076 .025 - - SXA Strata-X Energy............. .066 - - .06 .066 - - - - -.81 -
.011 .003 .006 .005 OVL Oro Verde ................... .005 -.1 32750 .005 .006 - - - - -.24 - .009 .003 - - SER Strategic Energy............ .004 - - .003 .004 - - - - -.10 -
7.44 3.16 4.94 4.61 ORE Orocobre .................... 4.63 -37 14975 4.63 4.66 - - 2.61 - 1.12 413.4 .41 .31 - - SMC Strategic Min ............... .31 - - .31 - - - - - -1.20 -
.083 .039 .048 .045 OEL Otto Energy ................. .047 - 12545 .046 .049 - - - - -.50 - .16 .053 .105 .105 STX Strike Energy ............... .105 - 21597 .10 .105 - - - - .20 52.5
10.70 7.87 9.24 9.07 OZL OZ Min ...................... 9.17 -15 12189 9.16 9.17 22.00 f 4.23 8.94 2.40 93.10 9.8 .087 .05 - - SRK Strike Res ................... .055 - - .055 .06 - - - - -.47 -
.074 .028 - - PAK Pacific American Coal ... .044 - - .04 .043 - - - - .89 4.9 .215 .15 - - SLZ Sultan Res .................. .175 - - .15 .175 - - - - - -
.084 .011 - - PBX PAC Bauxite ................ .013 - - .011 .013 - - - - -1.49 - .007 .003 - - SUR Sun Res ..................... .003 - - .003 .004 - - - - -.13 -
.016 .004 - - PMY Pacifico Minl ................ .005 - - .005 .006 - - - - -.20 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.002 .001 - - PMYO opt nov20 .................. .002 - - .001 .002 - - - - - - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.26 .047 .205 .195 PDN Paladin Energy.............. .20 - 8032 .195 .20 - - .08 - 29.09 .7 .109 .053 .067 .062 SEA Sundance Energy .......... .063 -.2 310989 .063 .064 - - - - -4.55 -
.011 .002 .003 .002 PCL Pancontinental Oil.......... .002 -.1 39164 .002 .003 - - - - -.12 - .048 .018 .03 .029 STM Sunstone Metals ........... .03 +.2 3116 .029 .03 - - - - -.17 -
.67 .317 .43 .425 PAN Panoramic Res ............. .425 -.5 1329 .425 .44 -f - .26 - -8.76 - .022 .009 - - STMO opt aug19 .................. .015 - - .006 .018 - - - - - -
.051 .02 - - PGI Panterra Gold............... .022 - - .022 .025 - - .09 - -7.21 - .06 .018 .038 .036 SUP Superior Lake Res.......... .036 -.2 4571 .035 .037 - - - - -2.49 -
.015 .001 - - PGIOA opt dec18 .................. .001 - - - .002 - - - - - - .022 .005 .006 .006 SPQ Superior Res................ .006 - 1000 .006 .007 - - - - -.08 -
.38 .155 .18 .167 PNR Pantoro...................... .18 +1.5 8880 .175 .18 - - - - 1.76 10.2 .007 .001 - - SPQO opt aug19 .................. .002 - - - .003 - - - - - -
.411 .185 .195 .19 PNL Paringa Res ................. .19 -.5 499 .19 .195 - - - - -2.95 - .019 .008 - - SRN Surefire Res................. .009 - - .008 .009 - - - - -.81 -
.064 .028 .031 .03 PEK Peak Res .................... .031 -.2 6058 .029 .031 - - - - -.82 - .006 .002 - - SRNOB opt nov19 .................. .002 - - .002 .003 - - - - - -
.015 .008 .011 .011 PEKOC opt jun20 ................... .011 - 11667 .009 .019 - - - - - - .28 .18 .23 .225 SWK Swick Min Services ........ .23 - 242 .23 .235 -f - .31 - -.42 -
.026 .01 - - PKO Peako........................ .013 - - .011 .015 - - - - -.25 - .072 .018 .023 .023 SL1 Symbol Min ................. .023 -.3 900 .021 .025 - - - - -40.89 -
.85 .30 .44 .425 PEX Peel Min ..................... .44 +1 2835 .43 .44 - - - - -.94 - .012 .005 .005 .005 SL1O opt jun20 ................... .005 -.3 2200 .005 .008 - - - - - -
.04 .014 - - PUN Pegasus Metals ............ .017 - - .017 .02 - - - - -.22 - .021 .005 .006 .006 SMD Syndicated Metals ......... .006 +.1 2000 .005 .006 - - - - -.85 -
.024 .013 - - PEL Pelican Res ................. .017 - - - - - - - - .89 1.9 4.95 1.36 1.80 1.62 SYR Syrah Res ................... 1.67 -5.5 24556 1.67 1.675 - - - - -6.22 -
.485 .195 .215 .205 PEN Peninsula Energy........... .215 +.5 805 .205 .215 - - - - .29 74.1 .92 .39 ▼ .44 .39 TLG Talga Res ................... .41 -3.5 6895 .39 .44 - - - - -3.80 -
.03 .001 - - PENOD opt dec18 .................. .001 - - - .001 - - - - - - .405 .04 .04 .04 TLGOA opt dec18 .................. .04 - 27 .005 .04 - - - - - -
.022 .005 .005 .005 PSM Peninsula Mines............ .005 - 300 .005 .006 - - - - -.42 - .33 .195 .30 .295 TLM Talisman Min................ .30 - 1048 .30 .305 - - - - -5.67 -
.032 .012 .02 .018 PM8 Pensana Metals ............ .02 - 49625 .019 .02 - - - - -.24 - .008 .003 - - TPD Talon Pet .................... .004 - - .003 .004 - - - - -.13 -
.094 .005 .006 .006 PNN Pepinnini Lithium........... .006 +.1 250 .006 .007 - - - - -.26 - .004 .002 - - TMK Tamaska Oil Gas............ .002 - - .001 .002 - - - - -.01 -
.03 .01 - - PEC Perpetual Res............... .01 - - .011 .016 - - - - -1.34 - .047 .029 .032 .032 TAM Tanami Gold ................ .032 - 1573 .032 .033 - - - - 1.06 3.0
.51 .305 .385 .365 PRU Perseus Min................. .38 +1 25521 .38 .385 - - .88 - -2.50 - .26 .044 .11 .10 TNO Tando Res................... .10 -.5 693 .10 .11 - - - - -1.41 -
.023 .001 .002 .002 PRL Petrel Energy ............... .002 - 75174 .002 .003 - - - - -1.30 - .70 .041 - - TNOO opt dec19 .................. .074 - - .044 .07 - - - - - -
.22 .082 .135 .13 PSA Petsec Energy .............. .13 -.5 502 .13 .14 - - .01 - -6.35 - .017 .003 .004 .004 TRL Tanga Res................... .004 - 20000 .003 .004 - - - - -.31 -
.235 .115 .13 .125 PLL Piedmont Lithium .......... .13 - 842 .12 .13 - - - - -2.58 - .002 .001 .001 .001 TRLOC opt oct20 ................... .001 - 2060 .001 .002 - - - - - -
1.25 .675 .845 .805 PLS Pilbara Min .................. .825 -2.5 41181 .825 .83 - - - - -1.19 - .268 .105 .12 .12 TAO Tao Commodities .......... .12 -1 312 .12 .13 - - - - - -
.055 .015 .021 .021 PGY Pilot Energy ................. .021 - 344 .021 .026 - - - - -2.74 - .04 .018 - - TAOO opt sep20 .................. .018 - - .021 .039 - - - - - -
.039 .016 .017 .016 PIO Pioneer Res ................. .016 - 6880 .016 .018 - - - - -.27 - .099 .051 .091 .091 TAP Tap Oil ....................... .091 - 588 .091 .092 - - .09 - -3.24 -
.007 .003 - - PGS Planet Gas .................. .004 - - .003 .005 - - - - -.13 - .39 .053 .06 .058 TAR Taruga Min .................. .06 +.5 245 .058 .06 - - - - -10.37 -
.205 .057 .061 .058 PGM Platina Res.................. .058 -.2 3044 .058 .061 - - - - -.15 - .130 .039 .064 .063 TAS Tasman Res................. .063 - 419 .063 .065 - - - - -1.82 -
.019 .006 .008 .008 PNX PNX Metals ................. .008 - 5977 .008 .009 - - - - -.10 - .07 .009 - - TASOC opt aug20 .................. .041 - - .03 .05 - - - - - -
.11 .025 - - PVE Po Valley Energy............ .04 - - .04 .046 - - - - .88 4.5 .583 .22 .265 .26 TAW Tawana Res ................. .265 +.5 1726 .26 .265 - - - - -.28 -
.20 .052 .078 .078 POD Podium Min ................. .078 - 197 .078 .08 - - - - - - .855 .19 .52 .48 TMT Technology Metals ......... .50 -2 3983 .485 .52 - - - - -5.93 -
.024 .003 .006 .006 PODO opt aug20 .................. .006 - 66 .006 .007 - - - - - - .485 .08 .20 .20 TMTO opt may20.................. .20 -3.5 200 .21 .35 - - - - - -
.17 .056 .075 .075 PXX Polarx........................ .075 +.1 371 .069 .075 - - - - -.64 - .325 .185 .20 .20 TMR Tempus Res................. .20 - 612 .195 .215 - - - - - -
.06 .033 .046 .045 POS Poseidon Nickel ............ .046 -.1 45456 .045 .047 - - - - -.92 - .805 .15 .525 .50 TER Terracom .................... .52 -1 2463 .52 .525 - - .07 - -5.58 -
.145 .045 - - POZ POZ Min..................... .063 - - .063 .07 - - - - -.10 - .013 .004 .004 .004 TMX Terrain Min .................. .004 -.1 2500 .004 .005 - - - - -.08 -
.92 .355 .40 .40 PDZ Prairie Min................... .40 -.5 500 .395 .41 - - - - -10.99 - .165 .087 - - TZN Terramin Aust ............... .135 - - .125 .13 - - .03 - -.27 -
.049 .011 .016 .016 PDI Predictive Disc.............. .016 - 354 .016 .017 - - - - -.72 - .06 .032 - - TMZ Thomson Res............... .035 - - .029 .036 - - - - .65 5.4
.01 .003 - - PDIO opt nov19 .................. .003 - - .002 .005 - - - - - - .086 .021 - - THR Thor Min..................... .025 - - .025 .03 - - - - -.41 -
.13 .066 .083 .079 PRX Prodigy Gold................ .079 -.1 865 .079 .08 - - - - -1.45 - .043 .012 .016 .015 THX Thundelarra................. .015 - 800 .015 .016 - - - - -.55 -
.077 .023 ▼ .025 .023 PSC Prospect Res ............... .023 -.1 32853 .023 .024 - - - - -.32 - .021 .001 .001 .001 THXOB opt sep19 .................. .001 -.1 1380 .001 .004 - - - - - -
.081 .021 - - PVD Pura Vida Energy ........... .023 - - .023 .025 - - - - -1.10 - .108 .02 - - TPO Tian Poh Res................ .09 - - - .115 - - - - -.96 -
.23 .047 .05 .05 PUA Pure Alumina................ .05 - 380 .049 .05 - - - - -7.40 - .31 .067 .072 .072 TIE Tietto Min ................... .072 +.2 330 .071 .072 - - - - - -
.14 .015 - - PUAOC opt jul20 .................... .018 - - .018 .02 - - - - - - .058 .038 - - TIG Tigers Realm Coal.......... .04 - - .038 .04 - - - - -.29 -
.029 .011 .014 .014 PM1 Pure Min..................... .014 -.1 2175 .014 .015 - - - - -1.17 - .048 .023 .027 .027 TTM Titan Min .................... .027 - 17578 .026 .027 - - - - 3.20 .8
.009 .002 - - PM1O opt dec19 .................. .003 - - .001 .003 - - - - - - .288 .094 ▼ .094 .094 TOU Tlou Energy ................. .094 -.1 100 .082 .095 - - - - -.90 -
.185 .029 ▼ .032 .029 PUR Pursuit Min.................. .032 - 7613 .029 .032 - - - - -5.86 - .22 .105 .11 .105 TNG TNG.......................... .105 -.5 9129 .10 .105 - - - - -.41 -
.21 .145 ▼ .15 .145 QEM QEM......................... .15 -1 600 .145 .15 - - - - - - .28 .17 .19 .19 TIN TNT Mines .................. .19 -1 750 .155 .19 - - - - -2.64 -
.115 .002 - - QGL Quantum Graphite ......... .002 - - .002 .003 - - - - -1.66 - .186 .068 - - TRT Todd River Res ............. .085 - - .086 .091 - - - - -2.39 -
.205 .13 - - RFR Rafaella Res ............... .14 - - .10 .13 - - - - - - .05 .012 - - TRTO opt mar20 .................. .015 - - .012 .017 - - - - - -
.15 .009 .009 .009 RDN Raiden Res.................. .009 -.1 3550 .009 .01 - - - - -.95 - .065 .02 .048 .041 TTW Toptung ..................... .041 -.6 14881 .041 .042 - - - - -.47 -
.645 .32 .395 .387 RMS Ramelius Res ............... .395 +.5 2047 .39 .395 - - .38 - 5.84 6.8 .10 .023 - - TNR Torian Res................... .023 - - .023 .025 - - - - -.36 -
3.25 1.083 2.13 2.08 RND Rand Min.................... 2.10 -5 99 2.06 2.08 -f - - - 36.75 5.7 .048 .024 .033 .031 TOE Toro Energy ................. .032 +.1 2336 .031 .032 - - - - -.21 -
.007 .001 .001 .001 RRS Range Res .................. .001 - 10000 .001 .001 - - - - -.31 - .094 .026 - - TKL Traka Res.................... .028 - - .028 .033 - - - - -.41 -
.057 .015 - - RAW Rawson Oil & Gas .......... .015 - - .015 .02 - - - - -.80 - .039 .008 .014 .012 TKM Trek Metals.................. .012 - 12673 .012 .013 - - - - -.86 -
.019 .005 .012 .011 RBR RBR Grp..................... .011 - 11928 .011 .012 - - - - -.24 - .149 .065 - - TEG Triangle Energy ............. .07 - - .065 .07 - - - - -3.00 -
.12 .067 .085 .079 RLE Real Energy ................. .08 -.4 5493 .078 .08 - - - - -.56 - 8.50 3.90 4.70 4.63 TBR Tribune Res ................. 4.70 -8 21 4.64 4.90 -f - - - 84.17 5.6
.037 .024 .026 .026 RLEOA opt apr19................... .026 - 624 .026 .028 - - - - - - .116 .018 - - TNP Triple Energy ................ .019 - - .019 .03 - - - - -1.48 -
.039 .02 .029 .026 RLEOB opt sep20 .................. .027 -.2 5419 .026 .027 - - - - - - .12 .042 .043 .042 TON Triton Min.................... .042 -.1 248 .043 .044 - - - - -.61 -
.086 .048 .071 .069 RED Red 5 ........................ .071 +.3 4843 .069 .071 - - - - -1.07 - .047 .001 - - TONOB opt nov18 .................. .001 - - - .001 - - - - - -
.073 .023 .058 .053 RMP Red Emperor Res .......... .057 +.5 6397 .057 .058 - - - - -.16 - .009 .001 - - TONOC opt dec18 .................. .001 - - - - - - - - - -
.65 .25 - - RHI Red Hill Iron ................. .25 - - .25 .40 - - - - -1.02 - .01 .006 .007 .007 TONOD opt sep20 .................. .007 -.1 4265 .006 .007 - - - - - -
.16 .095 .115 .10 RDM Red Metal ................... .105 +.5 3614 .11 .115 - - - - -1.10 - .175 .082 .135 .12 TRY Troy Res ..................... .125 +.5 44805 .125 .13 -f - .13 - -2.10 -
.033 .005 .008 .008 RMX Red Mountain Mining ...... .008 - 9728 .008 .009 - - - - -.25 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .025 - - - - -.19 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .005 - - - - - - .815 .094 .325 .32 TGN Tungsten Min ............... .325 +.5 509 .315 .335 - - - - -.84 -
.017 .002 - - RMXOH opt dec19 .................. .003 - - .002 .003 - - - - - - .017 .005 - - TSC Twenty Seven Co........... .005 - - .005 .006 - - - - -.10 -
.41 .165 .185 .18 RVR Red River Res............... .18 -1 14811 .18 .185 - - - - .06 300.0 .009 .003 .004 .004 TYK Tychean Res ................ .004 +.1 1250 .003 .004 - - - - -.07 -
.006 .002 .002 .002 ROG Red Sky Energy............. .002 - 18617 .001 .002 - - - - -.10 - .031 .012 .013 .013 TYX Tyranna Res................. .013 - 700 .012 .013 - - - - -.48 -
.10 .015 .018 .018 RCP Redbank Copper ........... .018 +.2 470 .017 .018 - - - - .10 18.0 .013 .003 - - TYXOC opt oct21 ................... .004 - - .003 .004 - - - - - -
.024 .012 - - RDS Redstone Res............... .018 - - .016 .019 - - - - -.09 - .065 .03 - - UIL UIL Energy ................. .049 - - .045 .048 - - - - -.51 -
.004 .003 - - RDSOB opt apr21................... .004 - - .002 .004 - - - - - - .34 ▲ .18 .34 .33 UNV Universal Coal .............. .33 +.5 2453 .33 .335 2.00 2.29 .18 6.06 4.59 7.2
.075 .007 - - RLC Reedy Lagoon .............. .007 - - .007 .008 - - - - -1.57 - .405 .235 - - VMX Valmec...................... .27 - - .24 .255 -f - - - 3.72 7.3
.025 .013 - - RLCO opt apr21................... .013 - - .001 .015 - - - - - - .027 .004 - - VAL Valor Res .................... .005 - - .004 .005 - - - - -.27 -
5.30 3.65 4.455 4.32 RRL Regis Res ................... 4.38 +1 21675 4.38 4.40 16.00 f 2.16 .61 3.65 34.60 12.7 .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.051 .016 .02 .019 RNU Renascor Res............... .02 +.1 4899 .019 .02 - - - - -.53 - .001 .001 - - VALOB opt dec21 .................. .001 - - .001 .002 - - - - - -
.026 .009 .012 .012 RNUOA opt oct19 ................... .012 - 2950 .009 .012 - - - - - - .25 .04 .175 .17 VAN Vango Min................... .175 - 1076 .16 .175 - - - - -.82 -
.015 .003 .004 .004 RNX Renegade Explore ......... .004 - 2500 .003 .004 - - - - -.15 - .10 .035 - - VANOB opt jul20 .................... .06 - - .06 .10 - - - - - -
.029 .015 .022 .022 RDG Resource Dev Grp.......... .022 +.1 2500 .019 .025 - - .03 - -.08 - .008 .002 - - VAR Variscan Mines ............. .002 - - .002 .003 - - - - -.97 -
1.44 .945 1.005 .985 RSG Resolute Min................ .995 - 55516 .995 1.00 2.00 4.42 .96 2.01 8.85 11.2 .002 .001 - - VAROA opt may21.................. .001 - - - .002 - - - - - -
.041 .022 - - RBX Resource Base ............. .034 - - - - - - - - -2.48 - .041 .014 .018 .017 VEC Vector Res .................. .018 - 28972 .017 .018 - - - - -.17 -
.09 .034 .069 .069 RES Resource Generation ...... .069 +.2 1019 .068 .07 - - - - -1.80 - .19 ▲ .036 .19 .18 VRX Ventnor Res................. .18 +.5 28088 .175 .18 - - - - -.75 -
.047 .006 - - RMI Resource Min Corp ........ .009 - - .01 .012 - - - - -.18 - .061 .022 .023 .023 VMS Venture Min ................. .023 - 3000 .022 .025 - - - - -.90 -
.22 .071 .08 .078 RXM Rex Minerals................ .078 -.2 2384 .075 .078 - - - - -2.33 - .33 .15 .18 .18 VXR Venturex Res................ .18 -1 100 .18 .19 - - - - -1.05 -
.335 .18 - - REY Rey Resources ............. .30 - - - .25 - - - - -.49 - .23 .092 .145 .145 VMC Venus Metals ............... .145 -2.5 10 .16 .165 - - - - -2.30 -
.105 .029 - - RIE Riedel Res .................. .03 - - .012 .019 - - - - -.17 - .06 .02 - - VMCOA opt nov19 .................. .03 - - .03 .045 - - - - - -
.037 .006 .007 .007 RIM Rimfire Pacific .............. .007 - 436 .007 .008 - - - - -.11 - .041 .014 .016 .015 VRM Verdant Min ................. .015 - 3364 .015 .016 - - - - -.27 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .34 .215 - - VII Vietnam Industrial .......... .30 - - .215 .39 1.50 .59 .35 5.00 .88 34.1
87.09 68.62 79.99 78.86 RIO Rio Tinto..................... 79.88 +44 21111 79.84 79.89 399.37 f 1.83 30.06 5.00 729.92 10.9 .052 .01 - - VKA Viking Mines ................ .016 - - .016 .021 - - - - .54 3.0
.185 .075 - - RGL Riversgold .................. .08 - - .075 .075 - - - - -10.70 - .185 .063 .069 .063 VMY Vimy Res .................... .066 +.1 2807 .065 .066 - - - - -2.62 -
.004 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .245 .15 .17 .17 VEN Vintage Energy ............. .17 -1 1730 .165 .17 - - - - - -
.025 .009 - - RMG RMG ......................... .013 - - .013 .016 - - - - -.22 - .015 .006 .007 .007 VML Vital Metals.................. .007 - 34420 .007 .008 - - - - -.21 -
.018 .009 .009 .009 RXL Rox Resources ............. .009 -.1 105102 .008 .009 - - - - -.26 - .048 .017 .022 .021 VRC Volt Res...................... .021 -.1 3789 .021 .023 - - - - -.27 -
.275 .17 - - RCO Royalco Res ................ .21 - - .205 .26 -f - - - -.80 - .205 .081 .098 .095 WKT Walkabout Res ............ .096 - 7446 .094 .098 - - - - -.94 -
.385 .096 - - RTG RTG Min..................... .135 - - .135 .14 - - - - -12.58 - .095 .027 - - WKTOA opt dec19 .................. .041 - - .039 .047 - - - - - -
.088 .043 .05 .05 RTR Rumble Res................. .05 -.3 100 .05 .054 - - - - -1.34 - .475 .255 .29 .28 WAF West African Res ........... .29 +.5 4880 .285 .29 - - - - -4.30 -
.25 .091 ▼ .10 .091 S2R S2 Res ...................... .092 -.6 943 .092 .094 - - - - -.68 - .029 .01 .012 .012 WWI West Wits Min .............. .012 - 813 .011 .012 - - - - -.19 -
.031 .008 - - SBR Sabre Res ................... .008 - - .008 .009 - - - - -.20 - 3.93 2.18 2.28 2.225 WSA Western Areas .............. 2.24 -6 13263 2.23 2.24 2.00 f 2.17 1.83 .89 4.34 51.6
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - 1.932 .99 1.175 1.115 WGX Westgold Res............... 1.165 +1.5 3384 1.155 1.17 - - 1.12 - -.34 -
.155 .026 .03 .029 SGC Sacgasco ................... .03 -.2 15911 .03 .031 - - .01 - -1.18 - .34 .03 .031 .031 WGXO opt jun19 ................... .031 - 10 .032 .05 - - - - - -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .03 .012 .015 .013 WSI Weststar Industrial ......... .013 -.2 11134 .013 .015 - - -.04 - -.63 -
10.04 6.01 7.13 6.85 SFR Sandfire Res ................ 6.87 -20 7348 6.87 6.88 27.00 f 2.88 3.36 3.93 77.85 8.8 .01 .001 - - WSIO opt dec18 .................. .001 - - - .001 - - - - - -
.305 .10 .10 .10 SFM Santa Fe Min................ .10 - 2000 .096 .105 - - - - -1.82 - .215 .013 .014 .014 WCN White Cliff Min .............. .014 - 30331 .013 .014 - - - - -9.00 -
.028 .004 .008 .008 SMI Santana Min ................ .008 +.1 1000 .007 .008 - - - - -.30 - .002 .001 - - WCNOB opt dec18 .................. - - - .025 - - - - - -
.004 .001 - - SMIO opt sep19 .................. .001 - - .001 .002 - - - - - - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
7.48 4.735 6.15 5.96 STO Santos....................... 5.98 -12 46012 5.98 5.99 4.76 f 3.43 - .80 16.31 36.7 .002 .002 .002 .002 WCNOD opt sep20 .................. .002 - 31722 .002 .003 - - - - - -
2.665 ▲ 1.385 2.665 2.55 SAR Saracen Min ................ 2.60 +8 65609 2.60 2.61 - - .47 - 9.29 28.0 .097 .024 .078 .077 WEC White Energy Co............ .077 +.2 1124 .071 .077 - - - - -3.35 -
.29 .145 .27 .255 STN Saturn Metals............... .27 -1 2080 .25 .27 - - - - - - .015 .005 .006 .006 WRM White Rock Min............. .006 - 3333 .005 .006 - - - - -.28 -
.12 .023 .026 .025 SYA Sayona Min ................. .025 -.1 15196 .025 .027 - - - - -.17 - .013 .002 .003 .003 WBE Whitebark Energy .......... .003 - 49967 .002 .003 - - - - -.61 -
.018 .005 - - SYAOB opt apr20................... .01 - - .008 .011 - - - - - - .001 .001 - - WBEO opt aug20 .................. .001 - - - .001 - - - - - -
.535 .335 .415 .405 SXY Senex Energy ............... .415 - 25528 .405 .415 - - .24 - -6.50 - 5.95 3.645 4.53 4.425 WHC Whitehaven Coal ........... 4.44 +3 61147 4.44 4.45 27.00 1.97 3.38 6.08 53.20 8.3
1.275 .58 .87 .845 SFX Sheffield Res................ .85 - 969 .845 .85 - - - - -.81 - .12 .013 - - WEL Winchester Energy ......... .035 - - .028 .039 - - - - -9.13 -
.017 .004 - - SHH Shree Min ................... .008 - - .008 .01 - - - - -.65 - .015 .004 - - WLC Wollongong Coal ........... .006 - - .006 .008 - - -.86 - -.79 -
.006 .002 - - SBU Siburan Res................. .003 - - .002 .003 - - - - -.03 - 39.38 28.38 32.60 32.195 WPL Woodside Pet............... 32.32 -23 28289 32.30 32.33 135.41 f 1.17 24.84 4.19 158.40 20.4
.019 .011 - - SIH Sihayo Gold................. .014 - - .014 .02 - - - - -.12 - .19 .004 .088 .077 WML Woomera Min............... .077 -1.1 9 .076 .099 - - - - -5.17 -
.057 .014 ▼ .015 .014 SCI Silver City Min .............. .014 -.1 5532 .013 .014 - - - - .02 70.0 20.028 12.83 15.03 14.41 WOR WorleyParsons ............. 14.47 -54 29357 14.46 14.47 25.00 .93 -.25 1.73 23.30 62.1
.65 .315 .502 .48 SLR Silver Lake Res ............. .49 - 6170 .49 .495 - - .41 - 3.21 15.3 .295 .10 .125 .125 XAM Xanadu Mines ............. .125 - 5386 .125 .13 - - - - -.95 -
.091 .024 .044 .043 SVL Silver Mines................. .044 - 11649 .043 .044 - - - - -.46 - .018 .003 - - XST XState Res .................. .003 - - .003 .004 - - - - -.24 -
.023 .005 .017 .017 SVLOB opt sep21 .................. .017 +.2 500 .016 .019 - - - - - - 5.95 2.60 3.12 3.06 YAL Yancoal Aust............... 3.12 +2 23 3.06 3.18 10.34 12.35 4.20 3.31 127.75 2.4
18.05 10.66 12.30 11.95 SGM Sims Metal Mgmt........... 12.06 -16 4352 12.04 12.07 53.00 f 1.91 9.82 4.39 101.10 11.9 7.60 4.79 5.57 5.53 ZEL Z Energy .................... 5.57 -2 46 5.40 5.57 31.60 2.39 .15 5.67 75.65 7.4
.014 .008 .011 .01 SRI Sipa Res..................... .01 - 138388 .01 .011 - - - - -.33 - .255 .078 .084 .081 ZNC Zenith Min................... .081 - 99 .081 .085 - - - - -.34 -
.024 .004 .006 .005 SI6 Six Sigma Metals........... .006 +.1 9774 .005 .006 - - - - -.19 - .018 .012 - - ZEU Zeus Res .................... .013 - - .01 .013 - - - - -.29 -
.013 .002 - - SI6OC opt jul21 .................... .003 - - .002 .003 - - - - - - 7.51 4.60 - - ZIM Zimplats Hldgs ............. 6.30 - - 6.23 6.75 82.73 .04 12.52 13.13 3.32 189.8
.35 .20 - - SMG Soon Min .................... .20 - - - .19 - - .01 - -.78 - .008 .004 - - ZMI Zinc Of Ireland .............. .005 - - .004 .005 - - - - -.08 -
31.87 16.38 28.30 27.26 SOL Soul Pattinson WH ......... 27.84 -65 7174 27.84 27.86 56.00 f 1.99 13.46 2.01 111.47 25.0 .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
4.28 3.09 3.32 3.24 S32 South32 ..................... 3.27 -4 165709 3.26 3.27 14.16 f 2.47 2.77 4.33 34.91 9.4 .003 .001 - - ZMIOC opt jul21 .................... .001 - - .001 .002 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

2.73 2.40 2.41 2.40 DMKT AMP Cap Dynamic Mkt..... 2.40 -1 123 2.40 2.43 - - - - - - 11.43 9.44 10.2010.17 ... OZR SPDR 200 Resources 10.20 -4 38 9.97 11.50 24.03 p 10.46 - 2.36 251.43 4.1
2.88 2.44 2.68 2.68 GLIN AMP Cap Glb Infra .......... 2.68 +3 148 2.67 2.85 - - - - - - 58.59 51.49 52.13 51.83 SFY SPDR 50 Fund............... 52.13 -18 251 51.55 55.00 258.02 p 2.23 56.71 4.95 574.60 9.1
2.63 2.19 2.48 2.48 RENT AMP Cap Glb Prop.......... 2.48 +1 200 2.47 2.49 - - - - - - 25.96 25.37 25.72 25.68 BOND SPDR Aust Bond ............ 25.68 -4 34 25.46 25.84 64.45 1.19 - 2.51 76.60 33.5
5.06 4.86 - - AGX1 Antipodes Global............ 4.86 - - 4.83 4.87 - - - - - - 22.45 18.45 21.14 21.02 DJRE SPDR DJ Global Reit ....... 21.14 +11 107 20.97 21.52 67.34 p 2.31 - 3.19 155.25 13.6
10.18 9.83 9.98 9.96 HBRD BetaShares Active Aus Hyb 9.98 -1 1240 9.95 10.00 -p - - - - - 22.91 19.10 19.63 19.59 WEMG SPDR Emerging Mkts....... 19.59 +1 20 19.23 19.84 50.94 3.70 - 2.60 188.27 10.4
6.17 5.10 5.28 5.23 ASIA BetaShares As Tech......... 5.23 -10 134 5.22 5.46 - - - - - - 20.00 17.83 18.33 18.25 WDIV SPDR Global Dividend...... 18.33 +4 79 18.25 18.80 -p - - - - -
16.86 12.66 16.46 16.25 BBOZ BetaShares Au Str Bear .... 16.26 +15 1122 16.15 16.34 - - - - - - 26.01 25.34 25.77 25.73 GOVT SPDR Govt Bond............ 25.77 +4 2 25.25 25.89 54.59 1.37 - 2.12 74.85 34.4
17.53 14.34 ▼ 14.39 14.34 HVST BetaShares DivHarv ........ 14.38 -2 50 14.34 14.44 160.78 p - - 11.18 -172.31 - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 19.07 - - 18.45 18.48 46.64 p 4.90 - 2.45 228.45 8.3
19.15 13.43 15.15 15.00 GGUS BetaShares Gear US Eq .... 15.03 -59 30 14.80 15.05 - - - - - - 410.39 322.50 369.54 369.00 SPY SPDR S&P 500 ETF ......... 369.40 -460 1 369.00 392.00 568.92 6.32 283.62 1.54 3598.29 10.3
6.39 5.45 5.62 5.60 FOOD BetaShares Glb Agri ........ 5.60 -3 30 5.55 5.80 19.34 .64 - 3.45 12.32 45.5 13.80 11.90 12.27 12.19 SLF SPDR Prop Fund ............ 12.22 -1 480 12.00 12.69 107.84 p 1.43 12.59 8.82 154.02 7.9
8.12 6.26 6.55 6.54 BNKS BetaShares Glb Banks ..... 6.54 - 35 6.12 6.80 - - - - - - 15.75 13.52 - - SSO SPDR Small Ords ........... 14.00 - - 13.69 13.97 33.22 p 7.31 - 2.37 242.80 5.8
7.48 5.50 6.23 6.18 HACK BetaShares Glb Cyber...... 6.19 -28 759 6.18 6.20 - - - - 112.03 5.5 33.00 26.85 28.56 28.50 WXOZ SPDR World ex Aust ........ 28.53 -42 5 28.51 28.90 70.65 5.52 - 2.48 389.78 7.3
6.86 5.53 5.92 5.87 FUEL BetaShares Glb Engy ....... 5.87 -6 338 5.75 6.26 14.36 4.78 - 2.45 68.58 8.6 23.68 20.92 21.48 21.42 WXHG SPDR Wld ex AuHdgd ...... 21.42 -36 34 20.00 21.76 51.08 3.98 - 2.38 203.12 10.5
3.98 2.86 3.13 3.13 MNRS BetaShares Glb Gold ....... 3.13 +1 142 3.12 3.16 - - - - - - 30.13 25.84 26.15 26.01 SYI SPDR MSCI Au Sel HDY.... 26.14 - 33 25.87 27.20 168.79 p 1.04 - 6.46 176.03 14.8
6.15 5.15 5.84 5.83 DRUG BetaShares Glb Hlth ........ 5.84 -4 47 5.75 6.20 20.09 1.07 - 3.44 21.48 27.2 2.66 2.32 2.35 2.33 SWTZ Switzer Div Growth.......... 2.33 -2 833 2.34 2.55 -f - - - - -
15.09 14.70 14.75 14.75 INCM BetaShares Gl Inc ........... 14.75 +5 10 14.50 14.81 - - - - - - 109.80 105.58 - - YTMAGL XTB AGL21 .................. 105.76 - - 105.78 106.03 - - - - - -
25.13 25.10 ▼ 25.13 25.10 BNDS BetaShares LM Au Bd ...... 25.10 -3 325 23.00 25.11 - - - - - - 104.67 101.785 - - YTMANZ XTB ANZ20 .................. 103.06 - - 103.03 103.28 - - - - - -
8.73 8.02 8.27 8.26 RINC BetaShares LM Real Inc .... 8.27 +1 64 8.00 8.27 -p - - - - - 105.40 102.50 103.43 103.43 YTMAP1 XTB APA23 .................. 103.43 -6 - 103.01 103.43 - - - - - -
16.79 15.32 ▼ 15.34 15.32 AUST BetaShares Mgd Risk Au... 15.34 -3 12 15.33 15.36 - - - - - - 116.89 109.02 - - YTMAPA XTB APA20 .................. 110.84 - - 110.81 111.06 - - - - - -
12.97 11.01 11.89 11.85 WRLD BetaShares Mgd Risk Gl ... 11.89 -5 25 11.30 11.90 - - - - - - 108.76 107.25 108.52 108.52 YTMAS2 XTB AST27 .................. 108.52 -17 23 108.02 108.52 - - - - - -
15.26 14.47 ▼ 14.53 14.47 QLTY BetaShares Gl Qual ......... 14.47 -19 50 14.35 14.52 - - - - - - 116.30 110.75 112.89 112.89 YTMAST XTB AST22 .................. 112.89 +31 1 112.57 112.89 - - - - - -
10.37 8.35 ▼ 8.45 8.35 RBTZ BetaShares Gl Robot ....... 8.38 -18 85 8.35 8.42 - - - - - - 109.50 101.21 101.55 101.30 YTMAWC XTB AWC19 ................. 101.55 +1 28 101.30 101.55 - - - - - -
21.00 16.68 18.93 18.82 UMAX BetaShares S&P 500........ 18.87 -21 21 18.84 19.30 90.70 2.45 - 4.81 221.83 8.5 111.13 105.56 105.73 105.73 YTMAZJ XTB AZJ20................... 105.73 -4 4 105.73 106.54 - - - - - -
17.41 12.28 13.38 13.30 AUDS BetaShares Str AuD......... 13.38 -8 259 13.24 13.55 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.54 101.79 - - - - - -
15.87 11.99 14.77 14.66 YANK BetaShares Str USD ........ 14.77 +12 21 14.66 14.78 - - - - - - 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.82 102.07 - - - - - -
5.96 4.19 5.13 5.08 BBUS BetaShares US Str Bear .... 5.13 +19 2024 5.11 5.19 - - - - - - 105.98 99.435 - - YTMCTX XTB CTX18 .................. 103.06 - - - - - - - - - -
7.00 5.73 5.89 5.88 QAG BetaShares Agriculture..... 5.88 -5 60 5.86 5.88 - - - - -98.41 - 108.12 104.07 105.58 105.30 YTMDO1 XTB DOW22 ................. 105.58 +28 4 105.30 105.58 - - - - - -
25.70 25.44 25.55 25.54 QPON BetaShares Au Bk Snr ...... 25.55 - 238 25.53 25.56 - - - - - - 104.26 101.115 - - YTMDOW XTB DOW18 ................. 102.35 - - - - - - - - - -
25.31 24.84 25.00 24.95 CRED BetaShares Au CorpBnd ... 24.95 -6 32 24.93 25.19 - - - - - - 112.11 106.83 107.75 107.75 YTMDX1 XTB DXS25 .................. 107.75 -22 8 107.25 107.75 - - - - - -
18.73 16.10 ▼ 16.20 16.10 EX20 BetaShares Au Ex20 ........ 16.10 -24 223 16.02 17.20 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.16 - - 103.23 - - - - - - -
106.64 93.82 95.05 94.53 A200 BetaShares Au 200 ......... 95.00 -38 30 94.50 97.00 -p - - - - - 101.16 99.879 - - YTMF04 XTB NAB18 .................. 100.71 - - - - - - - - - -
16.88 14.43 15.23 15.05 FAIR BetaShares Au Sustain ..... 15.05 -21 109 15.00 15.30 - - - - - - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.98 - - 100.29 100.39 - - - - - -
11.00 8.30 8.41 8.41 QCB BetaShares Commods ..... 8.41 +1 15 7.00 8.70 78.40 .79 - 9.32 61.83 13.6 101.69 100.32 - - YTMF06 XTB SUN19 .................. 100.64 - - 100.54 100.64 - - - - - -
8.49 7.40 7.56 7.56 EINC BetaShares LM Eq Inc ...... 7.56 -1 4 7.53 7.56 -f - - - - - 101.85 100.807 - - YTMF07 XTB ANZF20................. 100.98 - - 100.95 101.05 - - - - - -
12.01 10.18 10.30 10.30 QFN BetaShares Financials...... 10.30 -2 33 10.26 11.04 47.70 .83 - 4.63 39.47 26.1 101.73 100.54 100.77 100.77 YTMF08 XTB BOQF19 ................ 100.77 +1 - 100.73 100.77 - - - - - -
6.36 5.18 5.68 5.68 QRE BetaShares Resources ..... 5.68 -3 15 5.66 5.78 7.23 16.99 - 1.27 122.81 4.6 102.31 101.03 101.66 101.66 YTMF09 XTB MQGF20................ 101.66 +1 3 101.56 101.66 - - - - - -
14.75 13.09 14.67 14.58 BEAR BetaShares Au Bear ........ 14.58 +5 295 14.53 14.60 - - - - -156.86 - 101.92 100.77 - - YTMF10 XTB NABF20 ................ 101.31 - - 101.31 101.41 - - - - - -
15.80 14.79 - - EEU BetaShares Euro ............ 15.10 - - 14.80 15.68 - - - - 67.50 22.4 102.14 100.86 101.13 101.13 YTMF11 XTB WBCF20................ 101.13 +1 - 101.03 101.13 - - - - - -
14.49 12.00 12.60 12.56 QAU BetaShares Gold ............ 12.56 +4 140 12.30 12.59 - - - - -15.57 - 104.45 100.44 - - YTMGP1 XTB GPT26 .................. 102.69 - - 102.26 - - - - - - -
18.27 16.91 17.35 17.35 POU BetaShares GBP ............ 17.35 +12 26 17.00 17.68 6.91 27.63 - .40 190.89 9.1 108.37 102.32 - - YTMGPT XTB GPT19 .................. 103.02 - - 103.02 - - - - - - -
37.16 30.35 33.80 33.70 QUS BetaShares US 1000........ 33.80 -18 80 33.70 33.87 103.80 3.91 - 3.07 405.74 8.3 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.21 - - 102.27 102.52 - - - - - -
13.85 12.00 13.40 13.34 USD BetaShares US Dollar....... 13.40 +6 221 13.34 13.40 10.46 5.90 - .78 61.76 21.7 109.82 104.45 105.14 105.14 YTMLL1 XTB LLC20................... 105.14 +67 1 104.45 105.14 - - - - - -
13.35 11.22 11.50 11.47 HEUR BetaShares WT Europe..... 11.47 -15 73 11.47 11.53 50.48 .85 - 4.40 42.98 26.7 104.75 99.77 - - YTMLLC XTB LLC18................... 102.52 - - - - - - - - - -
15.17 12.05 12.37 12.28 HJPN BetaShares WT Japan...... 12.31 -10 30 12.30 12.50 37.25 .76 - 3.03 28.21 43.6 104.11 100.72 - - YTMMG2 XTB MGR23 ................. 102.83 - - 102.19 - - - - - - -
50.18 50.00 50.13 50.12 AAA BetaShares HighIntCash ... 50.13 +1 833 50.12 50.13 101.65 .95 - 2.03 96.99 51.7 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.76 - - 106.28 106.77 - - - - - -
21.70 15.31 16.36 16.26 OOO BetaShares Crude Oil....... 16.26 -3 42 16.20 16.31 26.27 38.06 - 1.62 999.81 1.6 104.14 101.125 - - YTMMQG XTB MQG20 ................. 101.95 - - 101.93 102.18 - - - - - -
18.61 13.85 15.85 15.74 NDQ BetaShares Nasdaq 100 ... 15.80 -46 1096 15.79 16.00 8.08 36.83 - .51 297.58 5.3 109.04 104.28 - - YTMNA1 XTB NAB21 .................. 106.12 - - 106.09 106.38 - - - - - -
14.36 12.32 12.43 12.40 QOZ BetaShares RAFI Au 200 ... 12.43 -10 154 12.32 13.05 82.82 1.86 - 6.66 154.32 8.1 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.05 101.30 - - - - - -
9.15 7.91 8.14 8.07 YMAX BetaShares Au Yield ........ 8.10 -3 271 8.10 8.14 -p - - - - - 111.08 105.45 - - YTMQF1 XTB QAN20.................. 105.71 - - 105.70 105.95 - - - - - -
3.56 3.05 3.07 3.05 SMLL BetaShares Au SmlCo...... 3.06 -5 49 3.06 3.07 - - - - - - 119.56 112.63 114.65 114.65 YTMQF2 XTB QAN21.................. 114.65 -26 4 114.65 114.90 - - - - - -
8.38 6.71 7.47 7.42 ETHI BetaShares Glb Sust........ 7.46 -15 1314 7.42 7.47 - - - - 89.99 8.3 121.42 115.07 115.59 115.59 YTMQF3 XTB QAN22.................. 115.59 +27 1 115.28 115.59 - - - - - -
25.73 18.87 19.62 19.25 GEAR BetaShares Geared Au ..... 19.62 -17 513 19.37 20.49 164.87 3.12 - 8.40 513.86 3.8 106.23 101.87 102.45 102.45 YTMSCG XTB SCG19.................. 102.45 +4 1 101.98 102.45 - - - - - -
4.19 3.73 - - EIGA eInvest Income .............. 3.75 - - 2.73 3.79 - - - - - - 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.55 - - 110.76 111.55 - - - - - -
11.80 10.12 10.25 10.17 ZYAU ETFS ASX300 Yld ........... 10.23 -2 119 10.20 10.80 63.76 p 1.02 - 6.23 64.89 15.8 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 107.95 - - 105.56 - - - - - - -
51.99 46.49 47.39 47.20 ACDC ETFS Battery Tech .......... 47.20 -64 2 46.50 51.20 - - - - - - 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.45 104.19 - - - - - -
55.29 48.25 54.39 54.39 CORE ETFS Glb Core Infra......... 54.39 +38 1 52.50 55.00 - - - - 167.21 32.5 110.14 105.56 - - YTMTCL XTB TCL21................... 107.33 - - 107.42 - - - - - - -
61.99 50.75 51.45 50.79 ROBO ETFS Robo Gl Robotics .... 50.80 -133 43 50.79 51.31 - - - - 8.71 583.2 108.64 104.40 105.27 105.27 YTMTL1 XTB TLS22................... 105.27 +3 - 104.92 105.27 - - - - - -
169.00 151.51 158.64 157.90 GOLD ETFS Physical Gold......... 158.64 +128 57 158.35 159.00 - - - - 63.17 251.1 104.71 103.72 - - YTMTL2 XTB TLS27................... 103.89 - - 103.89 - - - - - - -
151.70 115.26 - - ETPMPD ETFS Physical Palladium... 148.78 - - 152.21 153.48 - - - - - - 118.06 110.68 - - YTMTLS XTB TLS20................... 111.89 - - 111.23 111.91 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 110.42 - - 111.60 111.92 - - - - - - 102.87 100.73 101.56 101.56 YTMVC1 XTB VCX27 .................. 101.56 +6 21 101.06 101.56 - - - - - -
132.17 119.26 128.33 128.33 ETPMPM ETFS Physical PM Bskt..... 128.33 +53 4 128.19 128.79 - - - - - - 104.92 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.19 - - 103.16 103.41 - - - - - -
22.05 18.47 18.89 18.78 ETPMAG ETFS Physical Silver ........ 18.87 +15 40 18.87 19.43 - - - - - - 104.01 101.53 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 102.30 102.55 - - - - - -
48.99 44.85 - - CURE ETFS S&P Biotech .......... 47.37 - - 44.75 45.95 - - - - - - 107.40 102.503 - - YTMWE1 XTB WES20.................. 104.65 - - 104.05 104.69 - - - - - -
13.43 11.35 12.87 12.84 ZYUS ETFS S&P 500 Yld .......... 12.87 +10 22 12.77 13.49 80.13 1.36 - 6.23 109.16 11.8 107.47 101.825 - - YTMWES XTB WES19.................. 102.75 - - 102.21 102.84 - - - - - -
10.90 9.45 10.56 10.54 ZUSD ETFS Physical USD ......... 10.56 +6 99 10.55 10.58 5.09 1.12 - .48 5.72 184.6 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.11 - - 102.10 102.73 - - - - - -
67.98 57.84 ▼ 58.02 57.84 ESTX ETFS Euro Stoxx 50......... 57.84 -29 48 55.00 64.41 - - - - - - 20.03 19.943 - - MONY UBS IQ Cash................. 20.02 - - 20.00 20.02 - - - - - -
74.30 58.25 62.08 61.46 TECH ETFS MStar Gl Tech......... 61.80 -229 162 60.99 65.00 -p - - - 935.76 6.6 27.70 22.37 - - UBP UBS IQ MSCI Asia APEX 50 23.35 - - 22.40 23.40 26.20 4.83 - 1.12 126.46 18.5
4.22 4.11 4.12 4.12 FEMX Fidelity GEM ................. 4.12 -3 3 4.08 4.13 - - - - - - 21.50 19.39 ▼ 19.39 19.39 UBA UBS IQ MSCI Au ............ 19.39 -51 - 19.20 21.20 82.88 p 2.84 - 4.27 235.75 8.2
2.58 2.27 2.30 2.29 INIF InvestSMART Au Inc ........ 2.29 - 1711 2.27 2.52 - - - - - - 22.96 20.35 - - UBE UBS IQ MSCI Eu Ethical .... 20.35 - - 20.23 20.31 58.09 2.84 - 2.85 164.80 12.3
107.85 105.16 106.96 106.43 IAF iShares Comp Bnd.......... 106.60 +2 112 106.37 106.60 247.68 1.09 - 2.32 270.55 39.4 25.54 22.71 - - UBJ UBS IQ MSCI Japan ........ 22.74 - - 22.74 29.40 43.98 6.07 - 1.93 267.04 8.5
100.36 100.12 100.31 100.29 BILL iShares Core Cash .......... 100.29 +2 114 100.24 100.31 - - - - - - 30.12 24.58 - - UBU UBS IQ MSCI US............ 27.50 - - 26.00 27.08 55.69 7.75 - 2.03 431.62 6.4
35.68 29.59 32.05 31.97 IWLD iShares Core Wld............ 32.00 -32 42 31.75 34.80 - - - - - - 21.47 19.18 19.25 19.21 ETF UBS IQ Au Qual ............. 19.25 -45 26 19.00 21.89 64.47 p 1.26 - 3.35 81.07 23.7
34.70 30.92 31.74 31.54 IHWL iShares Core Wld AUD...... 31.54 -66 9 31.57 31.75 69.55 3.73 - 2.21 259.17 12.2 21.49 18.62 ▼ 18.65 18.62 DIV UBS IQ Mstar Aus Div ...... 18.65 -31 73 18.46 18.60 102.45 p .94 - 5.49 96.16 19.4
29.78 25.86 - - AUMF iShares Edge Au MF ........ 26.81 - - 26.10 27.00 - - - - 335.23 8.0 27.49 22.88 24.72 24.62 UBW UBS IQ MSCI WexAu ....... 24.70 -17 18 24.42 24.71 51.77 19.83 - 2.10 1026.36 2.4
28.51 25.56 ▼ 26.94 25.56 MVOL iShares Edge Au MVol ...... 26.94 +119 1 27.74 26.94 - - - - 573.01 4.7 50.95 49.90 50.59 50.51 VACF Vngd Aus Corp FI ETF ...... 50.51 -8 32 50.51 50.60 - - - - - -
33.75 29.50 30.05 29.85 WDMF iShares Edge Wld MF....... 30.04 -17 11 29.93 35.00 - - - - - - 17.65 17.25 17.38 17.34 PLUS VanEck Vect Au Corp Bond 17.38 -1 274 17.25 17.38 - - - - - -
30.33 26.69 28.75 28.49 WVOL iShares Edge Wld MVol..... 28.75 -4 46 26.50 28.77 - - - - - - 25.13 25.00 25.09 25.06 FLOT VanEck Vect Au Float ....... 25.09 +2 54 25.05 25.09 - - - - - -
100.47 100.18 100.42 100.40 ISEC iShares Enh Cash ........... 100.41 +1 13 100.41 100.42 - - - - 101.39 99.0 28.52 24.30 25.23 24.88 MVB VanEck Vectors Banks...... 25.23 +14 96 25.14 26.99 138.00 p 1.04 - 5.47 143.08 17.6
107.70 101.00 101.18 101.17 IHCB iShares Gl Bnd Au........... 101.18 -40 3 101.18 101.20 430.31 - - 4.25 -16.13 - 67.23 48.05 50.99 50.34 CETF VanEck Vectors ChinaAMC 50.35 -25 103 49.90 53.25 - - - - - -
108.56 101.00 ▼ 101.00 101.00 IHHY iShares Gl HiYld Bd Au ..... 101.00 -46 1 100.65 105.25 759.46 .19 - 7.52 141.60 71.3 5.25 4.96 5.12 5.10 CNEW VanEck Vectors China New 5.12 -1 99 5.05 5.11 - - - - - -
120.00 104.74 106.02 105.94 IHOO iShares Gl 100 AUD ......... 106.00 -125 20 105.00 107.24 834.06 1.26 - 7.87 1054.63 10.1 20.75 16.85 17.38 17.35 EMKT VanEck Vectors Emg Mkt... 17.35 -16 18 17.33 17.40 - - - - -43.30 -
118.46 114.02 116.81 116.61 ILB iShares Gov Infl.............. 116.81 -26 9 116.00 117.15 111.94 3.55 - .96 396.88 29.4 29.92 26.40 27.08 26.60 MVW VanEck Vectors Eq Wt ...... 27.08 +24 301 26.60 27.50 77.00 f 3.37 - 2.84 259.13 10.5
286.99 224.00 252.46 252.00 IJH iShares S&P MidCap........ 252.06 -251 4 251.70 252.85 320.58 10.51 224.08 1.27 3368.87 7.5 22.63 19.78 - - ESGI VanEck Vectors ESG Intl.... 20.14 - 150 19.81 21.00 - - - - - -
102.10 80.48 82.38 81.71 IKO iShares MSCI SKorea....... 82.38 +12 21 80.48 85.12 232.85 3.34 53.07 2.83 778.47 10.6 24.75 22.29 - - FDIV VanEck Vect S&P Frk Div ... 23.10 - - 21.95 22.61 -f - - - - -
54.99 45.10 - - ITW iShares MSCI Taiwan ....... 45.10 - - 44.51 52.96 109.02 - 35.99 2.42 -904.90 - 30.79 24.65 26.65 26.52 GDX VanEck Vectors Gold ....... 26.52 -4 31 26.65 28.95 - - - - - -
367.89 320.87 336.68 335.23 IHVV iShares S&P 500 AUD ...... 336.07 -517 5 330.00 336.08 993.69 3.82 - 2.96 3794.17 8.9 20.29 17.69 19.21 19.15 IFRA VanEck Vectors FTSE Infr .. 19.21 +4 49 18.90 19.50 75.00 p .69 - 3.90 51.77 37.1
415.28 324.79 373.97 370.91 IVV iShares S&P 500 ............ 372.26 -468 93 371.30 379.95 566.60 7.18 310.32 1.52 4067.32 9.2 29.52 25.83 ▼ 25.92 25.83 MVE VanEck Vectors S&P Mid ... 25.92 -27 24 25.50 26.19 65.00 f 3.76 - 2.51 244.65 10.6
14.40 12.22 ▼ 12.30 12.22 IHD iShares S&P High Div ....... 12.28 -1 166 12.22 13.00 74.18 p 1.04 - 6.04 76.86 16.0 21.97 18.69 20.72 20.65 MVA VanEck Vectors Prop ....... 20.68 +5 56 20.64 20.97 101.00 2.10 - 4.88 212.13 9.7
25.26 21.96 22.47 22.36 ILC iShares S&P/ASX 20 ........ 22.47 -3 77 22.34 23.60 114.04 p 2.23 - 5.08 254.38 8.8 27.39 23.41 24.65 24.54 MVR VanEck Vectors Aust Res... 24.64 -12 101 23.50 25.06 60.00 f 7.03 - 2.44 421.53 5.8
26.44 23.09 23.42 23.28 IOZ iShares S&P/ASX 200....... 23.38 -15 829 23.33 23.60 99.84 p 2.35 - 4.27 235.07 9.9 21.29 18.40 18.74 18.57 MVS VanEck Vectors Sm Co ..... 18.61 -27 27 16.60 18.88 66.00 p 5.07 - 3.55 334.61 5.6
5.35 4.60 4.71 4.67 ISO iShares Small Ords.......... 4.68 -7 120 4.65 5.28 9.69 7.96 - 2.07 77.10 6.1 66.04 51.85 61.90 61.63 MOAT VanEck Vectors MStar ...... 61.66 -50 33 61.69 61.90 - - - - - -
127.50 90.20 107.45 106.68 IJR iShares S&P SmCap ........ 106.68 -181 8 104.00 110.01 115.80 12.44 90.57 1.09 1440.25 7.4 26.03 20.78 23.17 23.04 QUAL VanEck Vect WexAu Qual .. 23.11 -37 792 23.05 24.34 42.00 7.77 - 1.82 326.50 7.1
104.32 101.50 103.21 103.01 IGB iShares Treasury............. 103.06 -27 6 102.85 103.88 215.66 1.20 - 2.09 259.06 39.8 50.00 47.05 47.80 47.58 VIF Vngd Intl FI Idx Hdg ......... 47.72 -1 106 47.70 48.00 - - - - - -
110.04 96.75 97.00 97.00 IHEB iShares US EmBdAu ........ 97.00 +25 - 96.61 98.50 540.01 - - 5.57 -346.15 - 51.00 46.15 46.50 46.21 VCF Vngd Intl Cr Sec H........... 46.22 -13 18 46.14 46.24 - - - - - -
93.00 73.00 77.64 76.49 IAA iShares Asia 50 .............. 76.80 -81 179 76.60 79.00 118.98 11.77 68.73 1.55 1400.71 5.5 69.77 57.05 59.10 58.46 VAE Vngd FTSE Asia Ex Jpn..... 58.67 -31 37 58.50 58.90 - - - - - -
67.01 54.26 56.06 55.73 IZZ iShares China LCap......... 55.79 -60 137 55.50 58.00 163.60 - 55.74 2.93 -198.99 - 57.68 50.43 ▼ 50.86 50.43 VEQ Vngd FTSE Eur Shares ..... 50.86 +1 218 50.60 51.25 - - - - - -
64.70 56.68 ▼ 57.04 56.68 IEU iShares Europe .............. 57.00 -4 231 56.80 58.99 153.21 3.15 54.71 2.69 482.03 11.8 73.82 65.71 ▼ 66.09 65.71 VEU Vngd All-World ex-US ...... 66.07 -6 282 65.80 66.40 - - - - - -
89.37 68.50 83.04 82.00 IXJ iShares Glb Health .......... 82.69 -31 145 82.05 83.86 94.09 4.82 66.07 1.14 453.36 18.2 49.39 48.07 48.70 48.63 VAF Vngd Aust FI Idx............. 48.67 -3 183 48.61 48.67 - - - - - -
72.48 55.755 62.99 62.50 IOO iShares Glb 100 ETF ........ 62.74 -54 264 62.47 63.00 116.03 7.10 53.51 1.85 823.68 7.6 49.80 48.28 49.08 49.00 VGB Vngd Aust Govt Bond....... 49.03 -6 68 48.90 49.10 - - - - - -
71.00 62.165 68.80 68.58 IXI iShares Glb Cons............ 68.59 -41 4 68.50 69.65 135.81 1.82 64.95 1.98 246.75 27.8 62.74 52.75 53.45 53.00 VHY Vngd Aust High Yield ....... 53.42 +4 184 53.29 53.54 -p - - - - -
95.71 85.15 ▼ 86.01 85.15 IVE iShares MSCI EAFE ......... 85.71 -60 63 84.00 85.98 233.92 - 77.34 2.73 -1875.33 - 65.25 57.15 58.40 58.40 VLC Vngd MSCI Au Large Co.... 58.40 -25 4 57.00 65.00 -p - - - - -
65.13 53.77 56.00 55.12 IEM iShares MSCI Em Mkt ...... 55.36 -18 353 55.11 55.99 107.61 - 42.40 1.94 -1950.25 - 83.88 71.919 78.75 77.56 VAP Vngd Aust Property ......... 78.75 +83 89 77.75 78.75 -p - - - - -
84.51 74.01 75.05 74.57 IJP iShares MSCI Japan ........ 75.05 -1 73 74.57 77.95 95.28 - 61.29 1.27 -361.20 - 81.61 71.35 72.44 71.90 VAS Vngd Aust Shares ........... 72.39 -31 738 72.12 72.40 349.09 p .10 - 4.82 34.39 210.5
2.80 2.26 2.28 2.27 KSM K2 Au Small Cap Fund...... 2.27 -2 313 2.23 2.27 - - - - - - 59.25 51.92 53.00 52.50 VSO Vngd MSCI Au Small Co.... 52.52 -82 197 52.50 53.50 257.01 1.92 - 4.89 494.43 10.6
2.83 2.51 - - KII K2 Global Eqty .............. 2.51 - - 2.49 2.53 - - - - - - 52.65 49.20 49.98 49.90 VDBA Vngd Div Bal ................. 49.92 -28 112 49.82 51.00 -p - - - - -
3.49 2.93 3.21 3.19 MGE Magellan Glb Eq............. 3.20 -5 3147 3.18 3.30 - - - - - - 51.70 49.34 50.08 50.03 VDCO Vngd Div Conserv ........... 50.03 -10 37 49.93 50.56 -p - - - - -
2.84 2.57 2.78 2.76 MICH Magellan Infra ............... 2.77 - 2175 2.77 2.78 - - - - - - 54.00 48.75 49.63 49.50 VDGR Vngd Div Growth ............ 49.50 -33 60 49.50 49.83 -p - - - - -
3.22 2.92 - - MHG Magellan Glb Hdg........... 3.08 - - 3.00 3.03 - - - - - - 57.95 48.40 49.44 49.26 VDHG Vngd Div High Growth ...... 49.42 -34 39 49.35 50.15 -p - - - - -
3.75 3.19 3.27 3.24 MOGL Montgomery Glb ............ 3.26 -2 2019 3.24 3.36 - - - - - - 70.57 58.16 60.21 59.80 VGE Vngd FTSE Emerging ....... 60.04 -22 51 59.00 61.25 - - - - - -
17.69 16.06 16.82 16.78 PMGOLD Perth Mint Gold.............. 16.82 +12 154 16.78 17.07 - - - - - - 50.09 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.00 - - 49.10 50.15 - - - - - -
5.93 3.91 3.98 3.94 PAXX Platinum Asia Fd ............ 3.95 -5 337 3.94 4.01 - - - - - - 50.70 45.57 ▼ 45.80 45.57 VESG Vngd Ethic Int................ 45.57 -43 37 45.00 45.76 - - - - - -
5.75 4.41 4.44 4.42 PIXX Platinum Intl Fd.............. 4.44 +3 1802 4.42 4.47 - - - - - - 50.68 49.30 49.69 49.67 VBND Vngd Gl Agg Bond H........ 49.69 +9 149 49.44 49.75 - - - - - -
20.67 20.29 20.55 20.545 RSM Russell Au Semi Bond ...... 20.545 +3.5 37 20.37 20.60 - - - - - - 50.40 48.80 - - VBLD Vngd Glb Infra ............... 49.41 - - 49.67 49.84 - - - - - -
20.39 19.91 20.11 20.05 RCB Russell Au Sel Corp Bnd ... 20.06 +1 161 20.04 20.12 - - - - - - 54.00 47.00 ▼ 47.02 47.00 VVLU Vngd Gl Val Eq Act .......... 47.02 -8 11 47.02 53.00 -p - - - - -
21.25 20.55 21.02 21.005 RGB Russell Au Govt Bnd ........ 21.02 - 11 20.82 21.12 - - - - - - 74.93 62.03 67.27 66.86 VGS Vngd MSCI Intl Sh........... 67.08 -60 262 67.00 67.08 - - - - - -
26.03 22.86 23.14 23.00 RARI Russell Aust Resp Inv....... 23.14 -7 11 23.07 23.45 -p - - - - - 68.89 60.65 63.54 63.15 VGAD Vngd MSCI Intl Sh H ........ 63.20 -105 226 63.01 66.00 - - - - - -
31.68 26.07 26.63 26.47 RDV Russell High Div ............. 26.63 - 23 26.57 27.00 -p - - - - - 49.85 48.25 ▼ 48.25 48.25 VISM Vngd Intl Small Cap ......... 48.25 -65 - 48.00 48.31 - - - - - -
3.72 3.57 ▼ 3.59 3.57 GROW Schroder Real Return....... 3.59 +1 1144 3.56 3.70 - - - - - - 53.57 50.53 51.73 51.73 VMIN Vngd Gl Min Vol.............. 51.73 -53 1 51.59 51.88 - - - - - -
21.66 18.00 18.45 18.40 OZF SPDR 200 Financials ....... 18.45 -4 35 18.18 19.15 95.14 p .34 - 5.16 32.31 57.1 210.99 165.50 190.49 188.30 VTS Vngd US Total Market....... 188.84 -273 122 188.74 191.00 - - - - - -
60.12 52.52 53.28 52.90 STW SPDR 200 Fund ............. 53.22 -28 1624 53.20 53.26 234.53 p 2.79 58.00 4.41 654.86 8.1 5.11 4.55 4.67 4.61 WCMQ WCM Qual Gl Growth....... 4.61 -9 116 4.60 4.63 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.30 .10 - - 8IH 8I Hldgs ...................... .105 - - .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 - - .76 .84 4.00 .62 .99 4.71 2.47 34.4 1.80 1.42 1.675 1.635 MGG Magellan Glob Tr ............ 1.655 +.5 6178 1.64 1.655 - - 1.61 - 16.83 9.8
1.27 1.00 1.095 1.08 AEG Absolute Equity Perf ........ 1.085 -1.5 693 1.085 1.095 4.50 f 2.15 1.11 4.15 9.67 11.2 2.107 1.988 2.08 2.07 MXT MCP Master Income........ 2.08 +1 3938 2.07 2.08 - - 2.00 - 7.38 28.2
1.30 1.025 1.135 1.12 ACQ Acorn Capital Invest ........ 1.125 - 716 1.12 1.135 6.20 f 3.81 1.18 5.51 23.60 4.8 .185 .16 .17 .17 MVT Mercantile Invest ............ .17 - 1126 .17 .175 - - .18 - 2.36 7.2
.095 .076 .095 .095 AIQ Alternative Invest............ .095 - 762 .095 .095 - - .09 - -.45 - 104.75 99.486 - - MVTHA bvm6qu ..................... 104.75 - - 103.50 104.50 - - - - - -
.98 .84 .875 .87 AMH AMCIL........................ .87 - 970 .865 .87 4.25 f .56 .86 4.89 2.39 36.4 2.99 2.13 2.60 2.57 MFF MFF Capital Inv.............. 2.59 -1 2632 2.59 2.60 3.00 f 15.21 2.34 1.16 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 4.30 4.37 4.31 MLT Milton......................... 4.34 -2 3614 4.34 4.38 19.00 f 1.04 4.03 4.38 19.80 21.9
1.37 1.045 1.095 1.08 APL Antipodes Global............ 1.09 -.5 4910 1.085 1.09 -p - 1.15 - 10.30 10.6 2.82 2.54 2.64 2.60 MIR Mirrabooka Invest........... 2.60 -5 678 2.60 2.65 10.00 f .66 2.13 3.85 6.57 39.6
1.985 1.63 1.89 1.89 ALI Argo Global .................. 1.89 -1 11 1.885 1.90 3.75 f 3.02 2.17 1.98 11.32 16.7
8.44 7.62 7.71 7.63 ARG Argo Invest................... 7.68 +3 2398 7.66 7.68 31.50 f .99 7.62 4.10 31.30 24.5 .91 .765 .80 .80 MA1 Monash Absolute ........... .80 -1 770 .79 .80 1.00 f 7.49 .97 1.25 7.49 10.7
.59 .19 - - ABW Aurora Absolute Ret ........ .205 - - .205 .28 1.83 - .33 8.93 -29.69 - .01 ▲ .005 .01 .01 MA1OA opt may20................... .01 +.5 691 .01 .036 - - - - - -
.70 .15 - - AIB Aurora Global Inc Tr ......... .225 - - .155 .23 2.72 - .22 12.09 -33.08 - 1.11 .95 1.00 1.00 MEC Morphic EEF................. 1.00 -2.5 136 1.00 1.01 -f - 1.16 - 8.38 11.9
4.53 2.12 2.31 2.30 AUP Aurora Prop.................. 2.30 - 7 2.30 3.30 25.11 - 3.44 10.92 - - .035 .001 - - MECO opt nov18 ................... .001 - - - .001 - - - - - -
6.25 5.80 - - AYF Aust Enhanced .............. 5.85 - - 5.90 5.95 35.00 p .57 5.93 5.98 20.00 29.2 1.54 1.19 1.21 1.20 NCC NAOS Emerging Opp ....... 1.21 +1 111 1.205 1.21 7.25 f .96 1.18 5.99 6.94 17.4
6.44 5.96 6.09 6.02 AFI Aust Foundation............. 6.02 -1 3636 6.02 6.03 24.00 f .98 5.03 3.99 23.57 25.5 1.075 .92 .945 .945 NAC NAOS Ex-50 ................. .945 -1 50 .93 .94 6.60 f 1.12 1.10 6.98 7.39 12.8
1.11 .97 ▼ .98 .97 ALF Aust Leaders Fund.......... .975 -.5 1492 .97 .975 2.00 f - 1.20 2.05 -2.53 - .95 .725 .77 .75 NSC NAOS Small Cap Opp ...... .75 -1 2462 .745 .75 6.85 f .41 .85 9.13 2.80 26.8
9.09 8.16 8.31 8.25 AUI Aust United Invest........... 8.27 -3 141 8.25 8.30 35.00 f 1.10 7.52 4.23 38.60 21.4 102.40 98.01 99.601 99.50 NSCG covm6qu.................... 99.50 -25 25 99.302 99.65 - - - - - -
1.88 1.60 - - AGM Aust Governance Eth ....... 1.69 - - 1.67 1.70 - - - - - - 2.08 2.01 2.06 2.03 NBI NB Glb Corp Inc Tr .......... 2.04 -3 2860 2.03 2.04 - - - - - -
.98 .74 .80 .79 BTI Bailador Tech Invest ........ .79 -1 280 .77 .79 - - 1.10 - 3.04 26.0 .73 .42 .62 .62 NGE NGE Capital ................. .62 - 3 .62 .64 - - .80 - 19.72 3.1
1.06 .84 - - BST Barrack St Invest ............ .94 - - .88 .935 3.25 f 2.84 1.10 3.46 9.22 10.2 .215 .15 - - OEQ Orion Equities ............... .17 - - .17 .18 -f - .24 - -6.76 -
.13 .091 - - BEL Bentley Capital .............. .10 - - .097 .10 1.00 f - .12 10.00 -2.42 - .195 .165 .17 .17 OZG Ozgrowth .................... .17 - 825 .165 .17 .50 f 6.80 .21 2.94 3.40 5.0
1.773 1.47 1.49 1.475 BKI BKI Invest .................... 1.48 -1 2129 1.48 1.49 7.32 f .99 1.46 4.95 7.23 20.5 .017 .001 - - OZGOC opt aug19 ................... .001 - - .003 .009 - - - - - -
1.26 .685 .875 .865 BAF Blue Sky Alt Access......... .865 - 1406 .865 .875 5.00 p .51 1.08 5.78 2.55 33.9 1.205 1.07 1.095 1.075 PIA Pengana Int Equ............. 1.095 +2 184 1.07 1.10 7.00 f 1.43 1.23 6.39 10.04 10.9
1.375 .995 ▼ 1.025 .995 CDM Cadence Capital ............ 1.00 -1 1946 .995 1.005 8.00 f 1.69 1.23 8.00 13.50 7.4
35.02 30.76 ▼ 31.21 30.76 CIN Carlton Invest................ 30.76 -44 64 30.75 31.21 121.00 f 1.30 29.49 3.93 157.40 19.5 .036 .002 .002 .002 PIAO opt may19................... .002 - 731 .002 .003 - - - - - -
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.05 - 14.00 f - - 6.97 - - 1.234 1.050 1.09 1.08 PIC Perpetual Equity............. 1.08 +.5 721 1.075 1.09 6.30 f 1.55 1.12 5.83 9.78 11.0
1.035 .817 .90 .90 CBC CBG Capital ................. .90 -3 111 .88 .925 3.10 f 3.07 1.04 3.44 9.52 9.5 1.395 1.015 1.15 1.10 PAI Platinum Asia ................ 1.10 -4 4019 1.095 1.105 10.00 f 1.43 1.01 9.09 14.32 7.7
1.015 .88 .93 .92 CYA Century Aust................. .92 -1 1661 .92 .93 4.09 f 1.92 1.06 4.45 7.87 11.7 2.17 1.665 1.86 1.815 PMC Platinum Capital............. 1.815 -.5 1579 1.81 1.82 10.00 f 1.77 1.51 5.51 17.66 10.3
.97 .820 .87 .87 CAM Clime Capital ................ .87 - 206 .87 .875 5.00 f 1.77 .95 5.75 8.85 9.8 1.14 .955 1.015 .995 PL8 Plato Inc Max ................ .995 - 2779 .995 1.01 -f - 1.05 - 6.40 15.5
1.025 .98 1.005 1.00 CAMG covm3wu ................... 1.00 -.5 563 1.00 1.01 - - - - - - .013 .001 .001 .001 PL8O opt apr19.................... .001 - 136 .001 .002 - - - - - -
1.305 1.15 1.19 1.15 CLF Concentrated Leaders...... 1.15 -6 400 1.17 1.21 5.75 f .45 1.27 5.00 2.58 44.6 1.38 1.00 1.06 1.04 PAF PM Capital Asian ............ 1.04 -5 303 1.04 1.05 4.50 f 1.76 1.05 4.33 7.92 13.1
1.00 .875 .90 .90 CIE Contango Income........... .90 - 50 .88 .89 6.55 p .44 .92 7.28 2.85 31.6 1.35 1.13 1.16 1.14 PGF PM Capital Global........... 1.155 -.5 3029 1.13 1.165 3.60 f 3.99 1.22 3.12 14.36 8.0
1.335 1.015 1.04 1.03 CVF Contrarian Value Fd ......... 1.03 -1.5 258 1.025 1.03 8.50 f 3.55 1.25 8.25 30.20 3.4 1.33 1.05 1.09 1.055 QVE QV Equities .................. 1.08 +2.5 1607 1.06 1.08 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 1.17 1.175 1.17 RYD Ryder Capital ................ 1.17 - 1250 1.17 1.18 3.00 f - 1.34 2.56 -5.61 -
2.21 1.91 2.20 2.19 CD2 Cordish Dixon PEF II ........ 2.19 -1 371 2.19 2.21 - - 2.17 - 20.59 10.6 .15 .015 - - RYDO opt dec18 ................... .025 - - .001 .025 - - - - - -
1.66 1.39 - - CD3 Cordish Dixon PEF III ....... 1.65 - - 1.63 1.645 - - 1.60 - .32 515.6 1.06 .90 .90 .90 SNC Sandon Capital Invest ...... .90 - 64 .88 .90 7.00 f 1.00 .93 7.78 6.97 12.9
4.45 3.88 4.01 3.98 DUI Diversified United Inv ....... 3.98 -3 520 3.98 3.99 15.00 f 1.10 4.22 3.77 16.50 24.1 2.09 1.69 1.73 1.69 SEC Spheria Emerging Co ....... 1.73 +4 394 1.72 1.73 -f - 2.02 - 15.70 11.0
3.76 3.15 3.27 3.23 DJW Djerriwarrh ................... 3.25 -2 1710 3.25 3.28 20.00 f .71 3.10 6.15 14.27 22.8 .29 .24 - - SVS Sunvest ...................... .28 - - .26 .28 - - .41 - -12.14 -
1.422 1.012 1.35 1.30 D2O Duxton Water................ 1.35 - 578 1.30 1.35 -p - 1.36 - 3.28 41.2 1.54 1.26 1.30 1.265 TGG Templeton Global ........... 1.285 +2 925 1.285 1.29 4.50 f .36 1.41 3.50 1.60 80.3
1.63 1.605 - - EFF Evans P Aus Flagship....... 1.63 - - 1.50 - - - - - - -
2.29 1.80 1.91 1.90 EGD Evans P Gl Disrupt .......... 1.90 -5 466 1.85 1.90 - - 1.95 - 55.13 3.4 .75 .61 .64 .63 TOP Thorney Opp ................ .64 - 284 .63 .64 1.50 f 3.96 .71 2.34 5.94 10.8
1.165 .95 .975 .96 EAI Ellerston Asian Inv........... .965 - 820 .965 .97 1.00 f 8.69 1.03 1.04 8.69 11.1 .39 .205 .22 .205 TEK Thorney Tech ................ .205 -1.5 4211 .205 .22 - - .25 - 2.30 8.9
.14 .008 .008 .008 EAIO opt feb19.................... .008 - 190 .008 .01 - - - - - - 1.10 .88 .955 .94 URB URB Invest................... .955 +1.5 205 .94 .955 -f - 1.06 - 2.96 32.3
1.18 .955 1.00 .985 EGI Ellerston Global Inv ......... 1.00 +1 253 .98 1.00 3.00 f 3.70 1.08 3.00 11.10 9.0 2.59 2.00 2.41 2.36 VG1 VGI Partners Global......... 2.37 -2 3118 2.37 2.39 - - 2.27 - 16.93 14.0
2.19 1.455 1.51 1.49 EGF Evans P Gl Flagship......... 1.49 -1 365 1.48 1.49 52.77 .37 1.55 35.42 19.68 7.6 1.17 1.00 ▼ 1.055 1.00 WAA WAM Active.................. 1.02 -4 775 1.01 1.08 5.70 f 1.49 1.10 5.59 8.51 12.0
1.275 1.02 - - EAF Evans P Asia................. 1.08 - - 1.07 1.08 - - - - - - 2.52 2.11 ▼ 2.21 2.11 WAM WAM Capital................. 2.13 -7 11039 2.12 2.13 15.50 f 1.25 1.94 7.28 19.30 11.0
1.20 .945 .965 .96 FPP Fat Prophets Gl PF .......... .96 - 16 .96 .99 -p - 1.11 - 7.42 12.9 2.21 2.02 2.10 2.06 WGB WAM Global ................. 2.10 - 1745 2.08 2.10 - - - - - -
1.25 .82 ▼ .86 .82 FPC Fat Prophets Gl Cont ....... .82 -2 240 .84 .88 - - 1.03 - 2.70 30.4 1.25 1.08 ▼ 1.095 1.08 WLE WAM Leaders ............... 1.095 -1 2979 1.09 1.095 5.00 f 2.50 1.13 4.57 12.49 8.8
1.82 1.58 - - FSI Flagship Invest .............. 1.78 - - 1.69 1.78 7.75 f .28 1.78 4.35 2.20 80.9 1.57 1.255 ▼ 1.325 1.255 WMI WAM Microcap.............. 1.28 -6 3248 1.28 1.285 -f - 1.23 - 28.27 4.5
2.104 1.435 1.465 1.45 FOR Forager Aust Shs Fnd....... 1.45 -1.5 308 1.44 1.45 - - 1.62 - 11.19 13.0 1.71 1.35 ▼ 1.405 1.35 WAX WAM Research.............. 1.355 -5.5 4226 1.355 1.37 9.50 f 1.22 1.16 7.01 11.58 11.7
1.355 1.13 1.185 1.175 FGX Future Generation Inv....... 1.175 -.5 2815 1.175 1.18 4.50 f 1.14 1.16 3.83 5.13 22.9 .89 .76 .815 .81 WMK Watermark Fund ............ .81 -1 998 .805 .815 2.50 f - .95 3.09 -2.37 -
1.47 1.145 1.30 1.29 FGG Future Gen Global Inv....... 1.30 +.5 2544 1.30 1.305 1.00 f 3.74 1.31 .77 3.74 34.8 1.14 .955 1.07 1.04 WQG WCM Global Growth........ 1.04 -2 1152 1.04 1.06 - - 1.18 - 12.00 8.7
1.17 .92 .94 .935 GC1 Glennon Small Comp ....... .94 +1 171 .93 .94 4.00 f 4.96 1.01 4.26 19.84 4.7 .036 .009 - - WQGO opt jun19 .................... .011 - - .011 .015 - - - - - -
2.45 1.97 - - GFL Global Masters Fund ....... 2.06 - - 2.07 2.16 - - 2.06 - -1.26 - .96 .825 - - WDE Wealth Defender ............ .885 - - - - 4.00 f .54 1.00 4.52 2.16 41.0
1.18 1.02 1.07 1.055 GVF Global Value Fnd ............ 1.055 -2.5 593 1.055 1.06 6.30 p 1.11 1.07 5.97 6.98 15.1 1.215 1.05 1.075 1.07 WIC Westoz Inv ................... 1.07 -.5 246 1.07 1.075 6.00 f 3.87 1.19 5.61 23.20 4.6
2.02 1.94 2.00 1.995 GCI Gryphon Capital............. 2.00 - 1128 1.995 2.00 - - - - - -
.125 .058 - - HHY HHY Fund.................... .063 - - .061 .069 - - .08 - -2.90 - .13 .02 ▼ .022 .02 WICOC opt aug19 ................... .02 -.2 2500 .012 .03 - - - - - -
.53 .46 - - IBC Ironbark Capital ............. .51 - - .505 .51 2.70 f .61 .53 5.29 1.66 30.7 4.90 4.40 4.48 4.45 WHF Whitefield .................... 4.47 -2 281 4.47 4.49 18.75 f .95 4.76 4.19 17.79 25.1
.855 .745 - - KAT Katana Capital............... .76 - - .72 .76 3.00 f 4.37 .90 3.95 13.10 5.8 .96 .885 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
2.09 1.45 1.515 1.475 LSF L1 Long Short Fund......... 1.50 -1 8470 1.49 1.50 - - - - - - 109.20 102.00 - - WHFPB cpvr6qu ..................... 103.75 - - 103.80 104.00 700.00 f - - 6.75 - -
.40 .26 - - LSX Lion Selection Grp .......... .345 - - .345 .36 - - .29 - -9.00 - .945 .85 .855 .855 WGF Watermark Gl Fd ............ .855 - 432 .85 .86 -p - 1.07 - -2.78 -
.03 .02 - - LSXOA opt apr20.................... .03 - - .03 - - - - - - - .465 .31 .375 .375 ZER Zeta Res ..................... .375 +1.5 100 .36 .475 - - .42 - 20.30 1.8
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR TUESDAY, NOVEMBER 20, 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 QBE Insurance Grp Last Sale Price $11.40
QBESWR 7.00 30/06/20 1:1 4.79 4.81 4.76 -28 10
Challenger Last Sale Price $9.47
CGFKOC 7.68 31/12/29 1:1 1.78 1.79 1.85 -58 30
Telstra Corp Last Sale Price $3.01
TLSKOA 2.77 31/12/29 1:1 .20 .215 .22 -10.5 200
Blackmores Last Sale Price $127.67
BKLJOA 94.94 17/08/22 1:1 32.73 32.74 35.89 -121 3
BHP Last Sale Price $32.69 CGFKOE 8.29 31/12/29 1:1 1.175 1.185 1.225 -30.5 40 TPG Telecom Last Sale Price $7.46 Bank of Qld Last Sale Price $9.73
South32 Last Sale Price $3.27
BHPWOD 35.00 20/06/19 4:1 .535 .54 .515 +2.5 30 S32JOY 2.35 14/07/22 1:1 .915 .925 .915 -6.5 20 Charter Hall Grp Last Sale Price $6.80 TPMKOA 6.32 31/12/29 1:1 1.13 1.14 1.12 -12 17 BOQJOP 8.31 30/05/19 1:1 1.415 1.425 1.365 -4 90
C’wlth Bank of Aust Last Sale Price $69.20 CHCKOC 6.02 31/12/29 1:1 .775 .785 .79 -80 126 Treasury Wine Last Sale Price $13.97 Brambles Last Sale Price $10.32
Scentre Grp Last Sale Price $3.88
CBAWOD 76.00 20/06/19 5:1 .47 .475 .42 -6 500 SCGJOA 2.70 17/08/22 1:1 1.175 1.185 1.175 -14.5 25 CSL Last Sale Price $175.75 TWEKOC 11.78 31/12/29 1:1 2.19 2.20 2.43 -51 100 BXBSO2 5.05 15/03/23 1:1 5.27 5.28 5.16 -8 7
Macq Grp Last Sale Price $114.93 CSLKOG 144.86 31/12/29 1:1 30.88 30.89 30.26 -1437 1 Westpac Banking Last Sale Price $25.44 C’wlth Bank of Aust Last Sale Price $69.20
MQGWOD 126.00 20/06/19 5:1 1.06 1.065 1.055 -10.5 185
The Star Entertain Last Sale Price $4.32 CSLKOC 156.03 31/12/29 1:1 19.72 19.73 19.03 -967 65
SGRJOY 3.05 20/07/23 1:1 1.26 1.27 1.29 -27 12 WBCKOF 21.81 31/12/29 1:1 3.62 3.63 3.57 -143 50 CBAJOL 55.00 15/03/23 1:1 14.20 14.21 13.97 -180 10
CSLKOJ 160.16 31/12/29 1:1 15.47 15.51 18.35 -1104 7 WBCKOH 22.34 31/12/29 1:1 3.09 3.10 3.04 +25 270
Coca-Cola Amatil Last Sale Price $10.26
Equity Installment Warrants Sonic Healthcare Last Sale Price $21.57
SHLSO2 13.85 14/07/22 1:1 7.71 7.72 7.50 -13 4
Caltex Aust Last Sale Price $26.30
CTXKOD 22.33 31/12/29 1:1 3.96 3.97 3.86 -37 19
WBCLOA
WBCLOF
23.59
24.65
31/12/29
31/12/29
1:1 2.44 2.45
1:1 1.385 1.395
2.42
1.20
+31
+2.5
10
200 CCLJOA 5.77 17/08/22 1:1
Crown Resorts Last Sale Price $11.60
4.49 4.50 4.40 -16 60
The A2 Milk Company Last Sale Price $9.68 SPDR 200 Fund Last Sale Price $53.22 Crown Resorts Last Sale Price $11.60 Wesfarmers Last Sale Price $44.22
A2MJOJ 6.42 15/03/23 1:1 3.26 3.27 3.47 +4 81 STWSON 43.41 13/12/19 1:1 12.43 12.44 12.40 -69 5 WESLOE 42.05 31/12/29 1:1 3.16 3.17 2.90 -120 10 CWNSO2 4.02 18/11/21 1:1 7.57 7.58 7.56 -13 6
CWNKOA 10.04 31/12/29 1:1 1.55 1.56 1.61 - 300
A2MJOY 5.05 20/07/23 1:1 4.63 4.64 4.69 -13 75 STWJOE 42.27 14/04/20 1:1 10.95 10.96 10.80 -35 2 Whitehaven Coal Last Sale Price $4.44 Evolution Min Last Sale Price $3.15
CYBG Last Sale Price $4.48 EVNJOA 1.75 17/08/22 1:1 1.395 1.405 1.385 +6.5 200
Aristocrat Leisure Last Sale Price $25.38 Suncorp Grp Last Sale Price $13.32 CYBKOB 4.03 21/11/18 1:1 .35 - .35 -14.5 1550 WHCKOA 3.43 31/12/29 1:1 1.00 1.01 1.08 +12 40
ALLJOB 16.35 17/08/22 1:1 9.03 9.04 9.00 -188 3 SUNJOA 8.13 15/03/23 1:1 5.19 5.20 5.14 -69 6 CYBKOD 3.82 31/12/29 1:1 .65 .66 .68 +10 1000 Woodside Pet Last Sale Price $32.32 James Hardie Ind Last Sale Price $15.59
ALLJOC 21.45 15/03/23 1:1 3.92 3.93 4.23 -54 150 WPLKOD 28.16 31/12/29 1:1 4.15 4.16 4.09 -31 20 JHXJOM 12.82 20/01/21 1:1 2.76 2.77 2.69 -66 146
Seven West Media Last Sale Price $0.70 Fletcher Bld Last Sale Price $4.62
AMP Last Sale Price $2.49 SWMJOR 0.43 14/04/20 1:1 .265 - .27 -6 260 FBUKOA 3.23 31/12/29 1:1 1.38 1.39 1.38 +27 37 WPLKOL 28.99 31/12/29 1:1 3.33 3.34 3.29 -35 5 Lendlease Grp Last Sale Price $12.95
AMPJOL 1.77 15/03/23 1:1 .71 .72 .71 -18 50 WPLLOG 31.70 31/12/29 1:1 1.71 1.72 1.73 -15 2 LLCJOA 9.62 17/08/22 1:1 3.33 3.34 3.31 -62 210
AMPJOK 1.96 15/03/23 1:1 .525 .535 .515 -11 400 Vngd Aust Shares Last Sale Price $72.39 FlexiGroup Last Sale Price $1.55
VASSOA 34.19 15/06/20 1:1 39.24 39.25 39.04 -47 5 FXLKOD 1.12 31/12/29 1:1 .42 .43 .415 -2 200
Xero Last Sale Price $37.62 Mesoblast Last Sale Price $1.31
AMPJOY 1.58 20/07/23 1:1 .905 .915 .915 -10 183 XROKOA 28.04 31/12/29 1:1 9.58 9.59 9.75 -140 1 MSBJOY 0.98 20/07/23 1:1 .325 .335 .345 +1.5 14
VASSOC 60.95 15/06/20 1:1 15.40 15.41 15.29 -180 7
ANZ Banking Grp Last Sale Price $25.30 VASSWA 35.23 30/06/22 1:1 41.92 41.96 41.73 -128 1 G8 Education Last Sale Price $2.86 National Aust Bank Last Sale Price $23.89
ANZISX
ANZJOG
26.80
22.22
30/05/19
14/04/20
1:1 1.82 1.83 1.75
1:1 3.08 3.09 3.02
-41
+11
40
5 Westpac Banking Last Sale Price $25.44
WBCISX 27.75 30/05/19 1:1 1.755 1.765 1.695 -36.5 30
GEMKOB 2.04 31/12/29 1:1
Independence Grp Last Sale Price $4.04
.81 .82 .775 +11.5 150
Barrier Put Warrants NABJOI
NABJOM
16.82
19.69
14/04/20
20/01/21
1:1 7.07 7.08 6.53
1:1 4.19 4.20 3.95
-37
-23
16
10
ANZSOH 14.83 23/06/20 1:1 11.26 11.27 11.00 -89 15 IGOKOD 1.93 31/12/29 1:1 2.10 2.11 2.10 -8 5 The A2 Milk Company Last Sale Price $9.68 NABJOK 11.65 15/03/23 1:1 12.24 12.25 11.79 -21 25
ANZJON 19.81 20/01/21 1:1 5.48 5.49 5.26 -177 10 WBCSOH 14.92 23/06/20 1:1 11.26 11.27 11.00 -174 13 IGOKOC 2.42 31/12/29 1:1 1.615 1.625 1.625 -12.5 5 A2MKOU 12.98 31/12/29 1:1 3.29 3.30 3.33 -15 160
WBCJOC 20.67 15/03/23 1:1 4.76 4.77 4.78 +10 35 NABJOC 20.57 15/03/23 1:1 3.32 3.33 3.31 +22 20
APA Grp Last Sale Price $8.73 IGOKOF 3.01 31/12/29 1:1 1.025 1.035 1.105 -1.5 100 ANZ Banking Grp Last Sale Price $25.30
Spdr Global Dividend Last Sale Price $18.33 Origin Energy Last Sale Price $6.81
APAJOZ 5.89 18/11/21 1:1 2.84 2.85 2.90 -22 150 Lendlease Grp Last Sale Price $12.95 ANZKOR 39.22 31/12/29 1:1 13.91 13.92 14.17 +397 1 ORGSO1 3.90 14/07/22 1:1 2.90 2.91 2.89 -13 7
WDISO1 8.24 14/07/22 1:1 10.09 10.10 10.06 -72 6 LLCKOG 10.01 31/12/29 1:1 2.93 2.94 2.95 -88 26
Afterpay Touch Last Sale Price $11.20 C’wlth Bank of Aust Last Sale Price $69.20 Oil Search Last Sale Price $7.33
APTJOC 4.16 15/03/23 1:1 7.04 7.05 7.02 -55 30 Lynas Last Sale Price $2.29 CBALOS 73.26 31/12/29 1:1 5.56 5.57 5.61 -12 52
APTJOW
APTJOY
7.40 20/07/23
9.25 20/07/23
1:1 3.80 3.81
1:1 1.945 1.955
3.99
2.01
-29
-48
30
65
Barrier Call Warrants LYCKOA 1.10 31/12/29 1:1 1.185 1.195 1.20 -5 100 CBAKOP
CBAKOR
73.57
76.44
31/12/29
31/12/29
1:1
1:1
4.37
7.23
4.38 4.57
7.24 7.49
-61
-45
2
140
OSHSO2 3.78 18/11/21
Pendal Grp Last Sale Price $8.17
1:1 3.55 3.56 3.54 -25 7
The A2 Milk Company Last Sale Price $9.68 Magellan Fin Grp Last Sale Price $26.28 CBALOT 77.40 31/12/29 1:1 9.70 9.71 10.95 +37 5 PDLJOA 6.73 17/08/22 1:1 1.43 1.44 1.48 -2 50
Alumina Last Sale Price $2.33 A2MKOG 5.59 31/12/29 1:1 4.09 4.10 4.14 +8 100 MFGKOA 21.06 31/12/29 1:1 5.21 5.22 5.15 -24 24 Perpetual Last Sale Price $34.91
AWCJOY 2.13 21/11/18 1:1 .20 - .20 -5 558 A2MKOH 6.62 31/12/29 1:1 3.05 3.06 3.01 -20 350
Computershare Last Sale Price $18.98
A2MKOC 7.31 31/12/29 1:1 2.37 2.38 2.71 +17 441
Mineral Resources Last Sale Price $13.26 CPUKOQ 22.44 31/12/29 1:1 3.46 3.47 3.35 +15 15 PPTJOJ 24.97 15/03/23 1:1 9.94 9.95 9.74 -26 3
Blackmores Last Sale Price $127.67 MINKOB 10.47 31/12/29 1:1 2.79 2.80 2.98 -2 20 Domain Hldgs Aus Last Sale Price $2.44 South32 Last Sale Price $3.27
BKLJOA 94.94 17/08/22 1:1 32.73 32.74 35.89 -121 3 Aristocrat Leisure Last Sale Price $25.38 Macq Grp Last Sale Price $114.93 DHGKOP 2.85 31/12/29 1:1 .405 .415 .42 +2 47 S32JOY 2.35 14/07/22 1:1 .915 .925 .915 -6.5 20
Bank of Qld Last Sale Price $9.73 ALLKOC 20.85 31/12/29 1:1 4.53 4.54 4.53 -79 100 MQGKOE 106.95 21/11/18 1:1 10.40 - 10.40 -170 10
BOQIOC 8.50 23/11/18 1:1 1.225 - 1.245 -15.5 50 Independence Grp Last Sale Price $4.04 Scentre Grp Last Sale Price $3.88
ALS Last Sale Price $7.95 MQGBOA 0.00 20/06/19 1:1 124.04 124.05 123.81 -179 1 IGOKOT 6.58 31/12/29 1:1 2.54 2.55 2.54 +12 5 SCGJOA 2.70 17/08/22 1:1 1.175 1.185 1.175 -14.5 25
BOQJOP 8.31 30/05/19 1:1 1.415 1.425 1.365 -4 90 ALQKOA 5.44 31/12/29 1:1 2.50 2.51 2.54 +4 680 MQGKOF 104.26 31/12/29 1:1 10.29 10.80 10.80 -152 6
MQGLOM 109.89 31/12/29 1:1 7.54 7.55 7.51 +466 30 Macq Grp Last Sale Price $114.93 The Star Entertain Last Sale Price $4.32
BlueScope Steel Last Sale Price $12.67 Amcor Last Sale Price $13.45 MQGLOX 123.91 31/12/29 1:1 11.58 11.60 11.58 +640 2 SGRJOY 3.05 20/07/23 1:1 1.26 1.27 1.29 -27 12
BSLIOL 12.50 17/05/19 1:1 2.18 2.19 2.20 -25 40 MQGLOD 112.42 31/12/29 1:1 5.01 5.02 4.79 -119 101
AMCKOC 11.62 31/12/29 1:1 1.825 1.835 1.795 -3.5 30 MQGLOA 114.90 31/12/29 1:1 2.48 2.52 2.61 -82 2 MQGKOQ 130.45 31/12/29 1:1 15.51 15.52 15.54 -246 50 Sonic Healthcare Last Sale Price $21.57
Brambles Last Sale Price $10.32 ANZ Banking Grp Last Sale Price $25.30 Mesoblast Last Sale Price $1.31 Oil Search Last Sale Price $7.33 SHLSO2 13.85 14/07/22 1:1 7.71 7.72 7.50 -13 4
BXBSO2 5.05 15/03/23 1:1 5.27 5.28 5.16 -8 7 ANZBOK 0.00 15/01/20 1:1 26.71 26.72 26.45 - 2 OSHKOP 8.54 31/12/29 1:1 1.20 1.21 1.25 -90 50
MSBKOE 1.04 31/12/29 1:1 .265 .275 .30 -5 814 SPDR 200 Fund Last Sale Price $53.22
C’wlth Bank of Aust Last Sale Price $69.20 ANZKOM 20.56 31/12/29 1:1 4.74 4.75 4.53 -27 20 OZ Min Last Sale Price $9.17 STWJOE 42.27 14/04/20 1:1 10.95 10.96 10.80 -35 2
CBAISX 69.50 27/03/19 1:1 4.87 4.88 4.51 -54 18 ANZKOG 21.90 31/12/29 1:1 3.40 3.41 3.31 -5 20 Mayne Pharma Last Sale Price $1.03
MYXKOE 0.83 31/12/29 1:1 .195 .205 .21 -3.5 200 OZLKOS 11.31 31/12/29 1:1 2.13 2.14 2.17 +24 3 Suncorp Grp Last Sale Price $13.32
CBASOH 51.58 23/06/20 1:1 21.17 21.18 20.45 -121 6 ANZKOD 23.59 31/12/29 1:1 1.70 1.71 1.50 -47.5 400
CBAJOL 55.00 15/03/23 1:1 14.20 14.21 13.97 -180 10 National Aust Bank Last Sale Price $23.89 Primary Health Care Last Sale Price $2.38 SUNJOA 8.13 15/03/23 1:1 5.19 5.20 5.14 -69 6
Afterpay Touch Last Sale Price $11.20 PRYKOT 5.84 31/12/29 1:1 3.45 3.46 3.45 +124 4
Coca-Cola Amatil Last Sale Price $10.26 APTKOH 8.68 31/12/29 1:1 2.51 2.52 2.60 -49 182 NABBOD 0.00 15/03/19 1:1 23.93 - 23.46 -233 4 Seven West Media Last Sale Price $0.70
CCLJOA 5.77 17/08/22 1:1 4.49 4.50 4.40 -16 60 APTKOB 9.56 31/12/29 1:1 1.635 1.645 1.63 -57 59 NABBOG 0.00 15/01/20 1:1 24.77 24.78 24.13 -37 4 Qantas Airways Last Sale Price $5.47 SWMJOR 0.43 14/04/20 1:1 .265 - .27 -6 260
APTKOJ 10.04 31/12/29 1:1 1.155 1.165 1.10 -64 50 NABKOB 17.47 31/12/29 1:1 6.42 6.43 6.34 -73 45 QANKOQ 6.67 31/12/29 1:1 1.19 1.20 1.21 -114 22
CSL Last Sale Price $175.75 NABKOG 19.95 31/12/29 1:1 3.94 3.95 3.95 +3 50 QANKOT 8.17 31/12/29 1:1 2.69 2.70 2.71 +120.5 3 Westpac Banking Last Sale Price $25.44
CSLISV 156.00 27/03/19 1:1 27.08 27.12 27.37 -725 3 ASX Last Sale Price $60.00 NABKOL 21.00 31/12/29 1:1 2.89 2.90 2.83 -14 100 WBCJOC 20.67 15/03/23 1:1 4.76 4.77 4.78 +10 35
REA Grp Last Sale Price $72.19
CSLSWA 69.55 30/06/22 1:1 116.70 116.75 120.55 -681 1 ASXKOA 53.42 31/12/29 1:1 6.58 6.59 6.50 -170 75 NABKOI 21.08 31/12/29 1:1 2.80 2.81 2.54 -32 320 REAKOR 96.35 31/12/29 1:1 24.16 24.17 24.22 +911 2 Spdr Global Dividend Last Sale Price $18.33
Crown Resorts Last Sale Price $11.60 Alumina Last Sale Price $2.33 NABKOH 21.39 31/12/29 1:1 2.50 2.51 1.975 -20.5 20 WDISO1 8.24 14/07/22 1:1 10.09 10.10 10.06 -72 6
NABKOF 21.98 31/12/29 1:1 1.905 1.915 1.465 -8 200 Rio Tinto Last Sale Price $79.88
CWNSSA 7.34 07/06/19 1:1 4.47 4.48 4.45 -51 23 AWCKOD 1.83 31/12/29 1:1 .49 .50 .435 -5.5 4000
CWNSO2 4.02 18/11/21 1:1
Evolution Min Last Sale Price $3.15
7.57 7.58 7.56 -13 6 Bellamys Aust Last Sale Price $7.51
BALKOF 5.22 31/12/29 1:1 2.28 2.29 2.29 -22 15
NABLOG 23.06 31/12/29
OFX Grp Last Sale Price $1.88
1:1 1.42 1.43 1.425 +36.5 58 RIOLOR
RIOKOT
RIOMOR
83.71
88.86
91.77
31/12/29
31/12/29
31/12/29
1:1 5.54 5.57 5.70
1:1 8.98 8.99 9.11
1:1 11.88 11.90 11.84
-40
+5
-18
31
3
45
Index Call Warrants
OFXKOA 1.28 31/12/29 1:1 .595 .605 .57 -23.5 37 RIOKOZ 106.52 31/12/29 1:1 26.63 26.64 27.00 -103 1 S&P/ASX 200 Last Value 5671.8
EVNJOA 1.75 17/08/22 1:1 1.395 1.405 1.385 +6.5 200 BALKOB 5.67 31/12/29 1:1 1.83 1.84 2.13 -12 105 XJOWOK 6000.00 20/03/19 .005:1 .575 .58 .52 - 150
iShares S&P 500 Last Sale Price $372.26 BHP Last Sale Price $32.69 Orocobre Last Sale Price $4.63 Telstra Corp Last Sale Price $3.01
OREKOA 3.72 31/12/29 1:1 .90 .91 .925 -39.5 156
IVVSON 287.71 13/12/19 1:1 98.77 98.78 98.51
James Hardie Ind Last Sale Price $15.59
-816 2 BHPXOD
BHPXOC
28.00
29.11
27/06/19
27/06/19
2:1
2:1
2.84
2.11
2.85
2.12
2.75
2.11
+1
+17
50
20 Origin Energy Last Sale Price $6.81
TLSKOR 3.40 31/12/29 1:1
Westpac Banking Last Sale Price $25.44
.385 .395 .425 -34 200
Index Barrier Call Warrants
JHXJOM 12.82 20/01/21 1:1 2.76 2.77 2.69 -66 146 BHPMOD 26.34 31/12/29 1:1 6.35 6.36 6.21 +17 2 ORGKOB 5.10 31/12/29 1:1 1.705 1.715 1.75 -45 40 WBCLOT 26.90 31/12/29 1:1 2.06 2.07 2.50 +67.5 100 DJIA MINI E-CBOT
BHPKOJ 27.78 31/12/29 1:1 4.90 4.91 4.83 +23 91 Oil Search Last Sale Price $7.33 WBCKOT 29.58 31/12/29 1:1 4.14 4.15 4.19 -19 52 DJXKOG 23361.21 31/12/29 .01:1 22.05 22.08 22.80 -591 9
Lendlease Grp Last Sale Price $12.95 BHPKOE 28.67 31/12/29 1:1 4.01 4.02 3.82 +9 90 OSHQOB 5.79 31/12/29 1:1 1.535 1.545 1.505 -12.5 30 Wesfarmers Last Sale Price $44.22 DJXKOF 24021.84 31/12/29 .01:1 12.97 13.00 12.82 -458 4
LLCISW 10.00 07/06/19 1:1 3.49 3.50 3.57 -33 10 BHPLOH 30.27 31/12/29 1:1 3.17 3.18 3.15 +31 95 WESKOP 51.77 31/12/29 1:1 7.55 7.56 7.94 +65 4 Nasdaq 100 E-MINI
LLCJOA 9.62 17/08/22 1:1 3.33 3.34 3.31 -62 210 OZ Min Last Sale Price $9.17 NDXKON 5991.62 31/12/29 .01:1 9.00 9.01 9.08 - 1
Bingo Ind Last Sale Price $2.23 OZLKOD 7.05 31/12/29 1:1 2.12 2.13 2.10 -6 25
Macq Grp Last Sale Price $114.93
MQGSOH 44.60 23/06/20 1:1 71.75 71.76 71.48 -1069 3
BINKOC 1.83 31/12/29
Boral Last Sale Price $5.13
1:1 .39 .40 .42 -3 200 OZLKOB 7.36 31/12/29 1:1 1.805 1.815
QBE Insurance Grp Last Sale Price $11.40
1.81 -19 10 Barrier Installment Warrants S&P500 EMINI Futures
SPFKOJ 2510.19 31/12/29 .01:1 2.45 2.46 2.50 -55 5
MQGSWA 40.83 30/06/22 1:1 82.64 82.66 83.10 -307 1
BLDKOD 4.10 31/12/29 1:1 1.025 1.035 1.005 -43.5 15 The A2 Milk Company Last Sale Price $9.68 SPFKOI 2584.97 31/12/29 .01:1 1.43 1.435 1.475 -52.5 200
QBEKOB 9.64 31/12/29 1:1 1.75 1.76 1.68 - 10 A2MJOJ 6.42 15/03/23 1:1 3.26 3.27 3.47 +4 81
Mesoblast Last Sale Price $1.31 S&P/ASX 200 Last Value 5671.8
MSBJOY 0.98 20/07/23 1:1 .325 .335 .345 +1.5 14 Bank of Qld Last Sale Price $9.73 REA Grp Last Sale Price $72.19 A2MJOY 5.05 20/07/23 1:1 4.63 4.64 4.69 -13 75
BOQBOD 0.00 15/03/19 1:1 11.47 11.48 11.37 +47 3 XJOKON 5038.86 31/12/29 .01:1 6.40 6.42 6.42 -37 17
National Aust Bank Last Sale Price $23.89
REAKOF 41.36 31/12/29 1:1 30.83 30.84 30.72 -138 2 Aristocrat Leisure Last Sale Price $25.38 XJOMOG 5239.56 31/12/29 .01:1 4.39 4.41 4.21 -94 10
BOQBOB 0.00 15/01/20 1:1 9.86 9.87 9.77 - 3 ALLJOB 16.35 17/08/22 1:1 9.03 9.04 9.00 -188 3
NABIOB 15.00 23/11/18 1:1 8.89 - 8.43 -249 17 Rio Tinto Last Sale Price $79.88 ALLJOC 21.45 15/03/23 1:1 3.92 3.93 4.23 -54 150
XJOMOC 5340.62 31/12/29 .01:1 3.41 3.40 3.40 -24 796
NABIOD 22.00 23/11/18 1:1 1.91 1.63 1.63 -132 12 Breville Grp Last Sale Price $11.65 RIOKOC 50.22 31/12/29 1:1 29.65 29.66 29.10 -190 3 XJOLOO 5376.09 31/12/29 .01:1 4.02 4.04 3.77 - 18
NABISX 26.55 30/05/19 1:1 1.635 1.645 1.585 -4.5 30 BRGKOB 10.06 31/12/29 1:1 1.58 1.59 1.53 -23.5 148 RIOKOG 70.69 31/12/29 1:1 9.19 9.20 9.20 +41 20 AMP Last Sale Price $2.49 XJOLOJ 5426.17 31/12/29 .01:1 3.52 3.54 3.45 +228.5 10
NABJOI 16.82 14/04/20 1:1 7.07 7.08 6.53 -37 16 BlueScope Steel Last Sale Price $12.67 RIOLOE 75.99 31/12/29 1:1 5.74 5.77 5.29 +64 20 AMPJOL 1.77 15/03/23 1:1 .71 .72 .71 -18 50 XJOMOK 5460.30 31/12/29 .01:1 2.18 2.20 2.18 -10 876
NABSOH 11.13 23/06/20 1:1 13.14 13.15 12.87 -114 14 BSLKOC 9.72 31/12/29 1:1 2.94 2.95 2.94 -64 10 AMPJOK 1.96 15/03/23 1:1 .525 .535 .515 -11 400 XJOLOI 5482.80 31/12/29 .01:1 2.96 2.98 2.85 -38 12
Saracen Min Last Sale Price $2.60 AMPJOY 1.58 20/07/23 1:1 .905 .915 .915 -10 183 XJOLOH 5533.68 31/12/29 .01:1 2.45 2.47 2.20 -60 175
NABJOM 19.69 20/01/21 1:1 4.19 4.20 3.95 -23 10 BSLKOD 10.37 31/12/29 1:1 2.29 2.30 2.35 -56 107 SARKOD 1.32 31/12/29 1:1 1.275 1.285 1.32 +62 50
NABJOK 11.65 15/03/23 1:1 12.24 12.25 11.79 -21 25 XJOLOG 5584.56 31/12/29 .01:1 1.94 1.96 1.58 -62 319
Carsales.com Last Sale Price $11.23 SARKOB 1.53 31/12/29 1:1 1.065 1.075 1.09 +5.5 15 ANZ Banking Grp Last Sale Price $25.30
NABJOC 20.57 15/03/23 1:1 3.32 3.33 3.31 +22 20 SARKOE 1.74 31/12/29 1:1 .855 .865 .87 +7 20 ANZJOG 22.22 14/04/20 1:1 3.08 3.09 3.02 +11 5
Origin Energy Last Sale Price $6.81
ORGSO1 3.90 14/07/22 1:1 2.90 2.91 2.89 -13 7
CARKOA
CARKOB
8.47 31/12/29
9.53 31/12/29
1:1 2.75 2.76 2.70 -
1:1 1.695 1.705 1.655 -26.5
5
100 Sandfire Res Last Sale Price $6.87
ANZJON 19.81 20/01/21
APA Grp Last Sale Price $8.73
1:1 5.48 5.49 5.26 -177 10 Index Barrier Put Warrants
C’wlth Bank of Aust Last Sale Price $69.20 SFRKOJ 5.14 31/12/29 1:1 1.72 1.73 1.875 -6.5 17 S&P500 EMINI Futures
APAJOZ 5.89 18/11/21 1:1 2.84 2.85 2.90 -22 150 SPFMOP 3026.18 31/12/29 .01:1 4.63 4.64 4.66 +64 50
Oil Search Last Sale Price $7.33 CBAKOF 55.62 31/12/29 1:1 13.57 13.58 13.33 +41 14 Santos Last Sale Price $5.98
OSHSO2 3.78 18/11/21 1:1 3.55 3.56 3.54 -25 7 CBAKOH 60.03 31/12/29 1:1 9.17 9.18 9.09 +2 10 STOKOC 4.49 31/12/29 1:1 1.48 1.49 1.58 +3.5 50 Afterpay Touch Last Sale Price $11.20 S&P/ASX 200 Last Value 5671.8
CBALOK 60.66 31/12/29 1:1 10.03 10.04 9.57 +25 45 APTJOC 4.16 15/03/23 1:1 7.04 7.05 7.02 -55 30 XJOLOP 5771.24 31/12/29 .01:1 1.91 1.93 1.93 +91 263
Pendal Grp Last Sale Price $8.17 Super Retail Grp Last Sale Price $7.11 APTJOW 7.40 20/07/23 1:1 3.80 3.81 3.99 -29 30
PDLJOA 6.73 17/08/22 1:1 1.43 1.44 1.48 -2 50 CBAKOK 62.56 31/12/29 1:1 6.64 6.65 6.42 +63 334 XJOLOR 5908.38 31/12/29 .01:1 3.28 3.30 3.44 +32 60
CBALOL 63.88 31/12/29 1:1 6.81 6.82 6.58 +59 95 SULKOC 6.22 21/11/18 1:1 .89 - .89 -54 125 APTJOY 9.25 20/07/23 1:1 1.945 1.955 2.01 -48 65 XJOQOX 6117.97 31/12/29 .01:1 4.37 4.39 4.46 +29 520
Perpetual Last Sale Price $34.91 CBALOD 65.51 31/12/29 1:1 5.19 5.20 4.64 +33 105 Suncorp Grp Last Sale Price $13.32 Alumina Last Sale Price $2.33 XJOQOW 6181.59 31/12/29 .01:1 5.01 5.03 5.33 +51 28
PPTJOJ 24.97 15/03/23 1:1 9.94 9.95 9.74 -26 3 CBALOB 67.71 31/12/29 1:1 2.99 3.00 2.86 +57 12 SUNKOC 11.27 31/12/29 1:1 2.05 2.06 2.05 -66 90 AWCJOY 2.13 21/11/18 1:1 .20 - .20 -5 558 XJOKOS 6542.33 31/12/29 .01:1 8.62 8.64 8.62 +22 3
10
Tables
Share Options
VOLUME TRADED FOR TUESDAY, NOVEMBER 20, 2018
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Jan 19 176.00 7.84 8.25 4 7 26.00 .55 24.69 Apr 19 87.00 1.74 1.76 80 - 22.00 .36 5.11 Mar 19 2.50 .41 - 500 - 12.00 -1.00 29.75 Feb 19 194.00 20.25 - 5 - 23.80 -.79 4.41
CALL OPTIONS Jan 19
Jan 19
180.00 5.89 7.50
184.00 4.32 4.98
50
20
12 25.30 .47 18.53
11 24.90 .39 13.58
Apr 19 90.00 1.09 1.10
Regis Res Last Sale Price $4.38
20 - 21.70 .27 3.23 Sep 19 2.20 .30 - 31
Bendigo&Adelaide Bk Last Sale Price $10.14
- 24.80 -.30 15.36 Mar 19
Mar 19
128.00
182.01
.98 .89
13.96 1.49
20
15
- 36.20 -.05 1.59
40 25.00 -.54 12.39
AGL Energy Last Sale Price $18.53 Jan 19 186.00 3.67 4.42 22 35 24.70 .35 11.53 Nov 18 4.10 .32 .36 60 405 50.00 .82 33.33 Nov 18 11.00 .87 .26 27 50 32.00 -.96 3.60 Mar 19 184.00 15.18 9.80 15 652 24.80 -.57 11.16
Dec 18 0.01 18.55 18.50 524 790 - - 1.91 Jan 19 190.00 2.60 2.40 60 90 24.50 .27 8.18 Jan 19 4.30 .28 .31 40 1257 31.80 .61 25.25 Jan 19 10.50 .54 .56 50 1000 19.90 -.63 9.54 Mar 19 204.00 30.04 25.80 5 95 23.10 -.93 2.88
Jan 19 19.50 .28 .27 10 3490 19.70 .33 8.36 Jan 19 198.00 1.25 1.88 16 45 24.40 .16 3.93 Jan 19 4.40 .23 .23 30 95 31.30 .54 29.04 Mar 19 10.75 1.07 1.09 27 11 20.90 -.65 12.98 Apr 19 186.00 16.91 12.30 3 5 23.90 -.59 8.92
Jun 19 18.51 .93 .83 25 10 19.50 .62 8.10 Jan 19 200.00 1.03 1.13 10 92 24.40 .14 3.26 Jun 19 124.00 1.57 1.35 43 20 33.80 -.06 1.48
Jun 19 19.51 .58 .54 22 31 19.60 .49 5.19 Jan 19 206.00 .58 .70 2 672 24.60 .08 1.83 South32 Last Sale Price $3.27 BHP Last Sale Price $32.69 Jun 19 152.00 5.18 - 169 - 28.20 -.18 4.89
Feb 19 194.00 2.86 3.20 7 - 24.30 .27 6.32 Nov 18 3.60 .01 .01 365 4463 45.60 .10 11.16 Nov 18 31.50 .03 .04 50 200 33.60 -.06 9.30 Jun 19 162.00 7.78 - 500 - 26.60 -.26 7.34
Jun 19 21.01 .26 .28 20 105 19.50 .30 2.28 Nov 18 3.90 .00 .01 80 7262 57.20 .03 3.35 Nov 18 32.00 .08 .15 30 235 32.90 -.18 29.77
Jun 19 21.51 .19 .48 25 145 19.40 .25 1.70 Mar 19 140.01 37.30 39.23 36 - 33.30 .91 2.50 Jun 19 180.00 15.20 8.29 50 80 24.40 -.47 10.34
Jun 19 180.00 12.13 15.54 50 127 25.20 .56 11.45 Dec 18 3.37 .09 .08 100 200 34.30 .42 32.41 Nov 18 30.50 .05 .08 120 3746 30.30 -.07 5.58 Jun 19 200.01 27.93 - 3 20 23.30 -.77 3.47
Sep 19 18.01 .98 - 30 - 18.60 .71 2.95 Dec 18 3.66 .03 .05 200 4265 35.00 .15 9.00 Nov 18 31.00 .09 .14 50 3381 29.20 -.11 10.05
Sep 19 18.51 .80 .94 30 20 18.60 .65 4.94 Jun 19 200.01 5.04 5.75 1 246 23.70 .34 4.76
Jun 19 206.00 3.82 - 189 - 23.50 .28 3.61 Jan 19 3.40 .12 .12 265 755 30.80 .44 20.29 Nov 18 31.50 .15 .42 100 7023 28.10 -.19 17.31 CSR Last Sale Price $3.01
Amcor Last Sale Price $13.45 Dec 19 216.00 4.90 5.20 16 16 22.60 .27 2.58 Jan 19 3.50 .09 .08 365 330 30.60 .35 14.38 Nov 18 32.00 .27 .28 182 4818 27.10 -.29 30.15 Dec 18 2.80 .04 .06 70 - 34.30 -.20 13.69
Jan 19 13.50 .36 .29 140 754 16.10 .55 15.01 Jan 19 3.80 .03 .03 100 3246 30.70 .16 5.07 Nov 18 32.50 .44 .45 95 2115 26.20 -.42 49.13 Jan 19 2.80 .07 .11 500 - 33.00 -.26 13.78
Jun 19 13.76 .46 .42 20 39 15.70 .56 5.61 Caltex Aust Last Sale Price $26.30 Nov 18 33.00 .69 .76 100 3730 25.60 -.57 42.43
Mar 19 0.01 25.86 25.71 50 - - - - Scentre Grp Last Sale Price $3.88 Caltex Aust Last Sale Price $26.30
AMP Last Sale Price $2.49 Mar 19 4.40 .02 .02 200 220 18.00 .17 1.46 Nov 18 34.00 1.42 1.46 45 2011 25.40 -.83 11.72 Nov 18 28.00 1.75 1.82 200 6526 29.60 -.92 6.25
Nov 18 2.60 .04 .03 300 1140 50.10 .31 51.31 Crown Resorts Last Sale Price $11.60 Nov 18 34.01 1.42 1.50 120 4603 25.40 -.84 11.17 Jan 19 27.01 1.31 1.33 10 400 21.70 -.57 12.62
Jan 19 2.50 .15 .16 100 100 37.30 .55 34.43 Dec 18 11.50 .35 .37 100 - 22.10 .60 25.88 Sims Metal Mgmt Last Sale Price $12.06 Nov 18 34.51 1.86 .90 30 335 25.70 -.92 5.02
Dec 18 11.75 .23 .22 100 - 21.40 .46 22.84 Mar 19 11.50 1.25 1.22 50 - 34.70 .67 16.31 Dec 18 33.00 .84 .97 10 - 25.20 -.55 35.14 Crown Resorts Last Sale Price $11.60
Jan 19 2.60 .11 .09 15 400 36.70 .45 24.43 Dec 18 11.00 .07 .06 1000 240 22.10 -.17 7.61
Jan 19 2.80 .06 .06 200 783 36.70 .27 12.22 Flight Centre Travel Last Sale Price $46.55 Sonic Healthcare Last Sale Price $21.57 Dec 18 28.51 .09 .12 30 260 32.40 -.06 3.06
Dec 18 29.00 .12 .15 29 6526 31.60 -.08 4.14 Dec 18 11.25 .14 .13 1000 100 21.50 -.28 13.70
Jan 19 3.00 .03 .04 500 2600 37.50 .15 5.55 Nov 18 48.00 .41 .35 2 10 32.70 .29 32.54 Nov 18 22.00 .15 .12 1 250 23.40 .32 26.23
Jun 19 2.90 .11 .12 100 - 35.90 .39 7.33 Dec 18 47.50 1.30 1.20 10 121 31.80 .45 33.01 Sep 19 22.01 .95 .87 10 - 17.50 .60 5.17 Dec 18 31.50 .50 .52 100 2479 27.20 -.28 18.01 CYBG Last Sale Price $4.48
Jun 19 3.00 .09 .10 200 1225 35.80 .34 6.00 Dec 18 48.00 1.10 1.09 9 100 31.50 .40 27.95 Dec 18 31.51 .50 .52 20 760 27.10 -.29 18.01 Jan 19 4.00 .10 .13 45 - 38.40 -.20 12.96
Santos Last Sale Price $5.98 Dec 18 32.00 .65 .68 392 3571 26.30 -.35 23.41 Mar 20 4.40 .50 .58 50 - 25.10 -.35 8.26
ANZ Banking Grp Last Sale Price $25.30 Fortescue Metals Grp Last Sale Price $4.08 Nov 18 6.25 .05 .07 365 1809 38.30 .25 30.52 Dec 18 32.50 .84 .82 482 14054 25.40 -.43 30.25
Nov 18 25.50 .26 .14 300 250 21.90 .43 37.51 Nov 18 4.00 .12 .09 200 830 55.90 .69 104.37 Nov 18 6.50 .01 .20 50 932 36.90 .08 6.10 Dec 18 33.51 1.33 1.14 20 1865 23.60 -.61 18.37 Flight Centre Travel Last Sale Price $46.55
Nov 18 26.00 .10 .04 200 1714 20.90 .22 14.43 Nov 18 3.90 .23 .19 100 7686 47.40 .75 44.73 Dec 18 6.00 .26 .27 10 701 38.60 .53 51.19 Jan 19 29.50 .35 .40 10 650 27.50 -.15 6.01 Nov 18 51.01 4.58 4.60 10 276 43.10 -.91 9.02
Dec 18 25.01 .78 .70 40 474 20.90 .62 22.80 Nov 18 4.31 .02 .01 200 990 35.50 .18 17.89 Dec 18 6.25 .15 .15 120 1800 37.80 .38 30.52 Jan 19 30.00 .43 .48 200 2532 26.70 -.18 7.36 Jan 19 41.50 .65 .63 4 - 32.40 -.16 7.66
Dec 18 26.00 .30 .20 83 317 19.50 .35 13.96 Dec 18 4.10 .12 .11 100 300 35.70 .50 60.52 Dec 18 6.76 .04 .05 125 1107 37.00 .15 8.86 Jan 19 31.50 .80 .87 10 450 24.80 -.31 13.45 Fortescue Metals Grp Last Sale Price $4.08
Dec 18 26.01 .30 .18 18 1605 19.50 .35 13.96 Dec 18 4.00 .21 .21 45 12675 35.70 .61 37.52 Jan 19 6.25 .23 .24 100 180 32.60 .43 20.81 Jan 19 31.51 .79 .85 15 1370 24.80 -.31 13.36 Nov 18 3.70 .01 .01 700 7376 47.70 -.09 13.42
Dec 18 26.50 .17 .13 1530 376 19.10 .23 7.68 Dec 18 4.20 .11 .10 205 7534 33.50 .42 31.74 Jan 19 6.50 .14 .24 312 900 32.40 .32 13.41 Jan 19 34.01 1.97 1.30 30 415 22.80 -.62 10.91 Nov 18 3.90 .04 .04 599 5903 43.10 -.24 35.78
Jan 19 25.50 .69 .56 30 10 17.40 .53 15.08 Dec 18 4.31 .07 .05 280 3136 32.80 .31 20.20 Jan 19 7.00 .06 .07 100 1146 32.10 .15 5.09 Feb 19 32.01 1.24 1.27 100 75 25.00 -.37 14.67 Nov 18 4.00 .07 .06 400 2887 41.20 -.36 62.62
Feb 19 27.00 .30 .23 40 660 16.60 .29 4.68 Dec 18 4.40 .04 .04 550 3449 32.40 .24 12.99 Feb 19 6.25 .28 - 100 - 31.90 .46 18.51 Mar 19 31.50 1.68 1.75 15 89 26.20 -.34 14.54 Nov 18 4.01 .07 .07 500 1257 41.10 -.37 62.62
Feb 19 28.50 .09 .07 24 54 16.50 .11 1.30 Jan 19 3.50 .65 .63 20 - 37.70 .87 8.81 Mar 19 7.01 .13 .13 200 300 30.90 .25 5.91 Jun 19 25.00 .47 - 100 - 30.70 -.08 2.41 Nov 18 4.30 .25 .38 40 455 42.00 -.77 26.84
Mar 19 24.00 1.97 1.80 150 - 18.60 .76 7.49 Jan 19 4.20 .17 .15 300 15466 30.50 .47 22.37 Sep 19 6.51 .40 - 42 50 28.00 .50 7.85 Sep 19 32.01 3.12 - 9 - 25.10 -.37 11.20 Nov 18 4.71 .65 .86 400 5417 66.80 -.91 13.42
Mar 19 25.50 1.02 - 400 - 17.30 .57 11.46 Mar 19 4.71 .08 .07 170 - 31.00 .28 5.55 Suncorp Grp Last Sale Price $13.32 Nov 18 5.26 1.19 1.19 720 941 95.90 -.95 8.95
Mar 19 26.50 .58 .92 400 1093 16.60 .42 6.54 Boral Last Sale Price $5.13
Apr 19 25.00 1.44 1.36 60 - 17.80 .65 10.56
Iluka Res Last Sale Price $8.32 Dec 18 13.94 .10 .09 1700 5115 19.90 .25 8.84 Nov 18 5.25 .18 .04 500 660 35.40 -.64 46.25 Dec 18 3.90 .09 .09 30 4190 36.80 -.30 25.97
Jan 19 8.50 .37 .33 40 40 31.30 .49 24.59 Sydney Airport Last Sale Price $6.62 Nov 18 5.75 .64 .19 500 535 51.00 -.92 10.67 Dec 18 4.00 .13 .14 400 10010 36.00 -.39 36.07
Apr 19 26.50 .69 .57 80 2 16.50 .44 6.38 Dec 18 4.01 .13 .14 600 3630 35.90 -.40 37.52
Jun 19 25.01 1.23 1.13 10 - 17.30 .66 6.13 Incitec Pivot Last Sale Price $3.81 Dec 18 6.50 .23 .21 30 3022 21.40 .66 20.45 Dec 18 4.60 .04 - 1000 500 35.80 -.12 8.03
Jan 19 3.90 .09 .09 25 145 23.50 .47 13.06 Sep 19 7.25 .14 - 40 459 17.70 .43 2.39 Dec 18 4.80 .07 - 1000 - 34.20 -.22 16.07 Dec 18 4.10 .17 .17 400 2636 35.50 -.48 44.73
Jun 19 26.00 .98 .88 200 760 16.80 .55 6.43 Jan 19 3.30 .03 .10 75 500 38.10 -.07 3.39
Jun 19 28.00 .34 .25 625 750 16.00 .32 2.26 Dec 18 5.50 .43 .41 560 1140 33.30 -.75 14.92
James Hardie Ind Last Sale Price $15.59 Tabcorp Hldgs Last Sale Price $4.46 Dec 18 5.75 .65 .60 300 530 35.80 -.86 6.89 Jan 19 3.60 .07 .03 150 1110 36.00 -.17 8.81
ASX Last Sale Price $60.00 Nov 18 15.50 .40 .43 51 - 36.00 .56 72.58 Jan 19 4.00 .51 .51 50 100 25.90 .87 6.20 Mar 20 5.00 .67 .67 22 - 26.30 -.34 9.67 Jan 19 3.90 .14 .13 75 4115 33.10 -.32 18.98
Nov 18 61.00 .28 1.20 50 261 17.20 .29 16.73 Lendlease Grp Last Sale Price $12.95 Transurban Grp Last Sale Price $11.44 Jan 19 4.00 .17 .18 200 3273 32.20 -.39 23.72
Dec 18 62.00 .42 .41 150 90 16.20 .28 8.34 Bank of Qld Last Sale Price $9.73 Jan 19 5.26 1.19 1.50 720 710 39.00 -.98 .68
Nov 18 13.25 .26 .26 20 50 46.80 .40 71.87 Jun 19 11.84 .33 .27 750 20 16.50 .53 4.79 Nov 18 10.00 .33 .31 160 1044 25.00 -.75 20.63
Dec 18 63.00 .23 - 100 - 16.20 .18 4.51 Dec 18 13.00 .63 .60 2 - 43.70 .53 57.28 Feb 19 4.00 .21 .23 200 1385 31.80 -.39 20.46
Sep 19 64.01 1.44 1.35 10 38 15.50 .49 2.82 Telstra Corp Last Sale Price $3.01 Nov 18 10.26 .55 .21 232 232 27.60 -.89 7.50 Mar 19 4.10 .35 .33 40 685 31.00 -.44 22.89
Dec 18 13.25 .52 .49 20 1 43.40 .47 47.28 Nov 18 10.51 .79 .29 726 1354 31.40 -.95 3.75
Dec 18 14.00 .27 .25 20 419 43.00 .30 24.55 Nov 18 2.98 .07 .06 247 1197 27.20 .61 48.50 Mar 19 4.61 .68 - 400 - 27.70 -.76 10.40
Alumina Last Sale Price $2.33 Dec 18 2.75 .28 .25 20 888 26.70 .90 5.87 Nov 18 10.76 1.03 1.12 52 2674 36.40 -.97 1.88
Jan 19 2.20 .21 .18 100 - 35.20 .70 20.17 Dec 18 18.00 .01 .01 20 1000 52.10 .02 .91 Dec 18 9.50 .14 .18 20 154 22.10 -.32 16.94 Jun 19 3.20 .12 .11 50 300 35.70 -.13 4.68
Jan 19 13.50 .60 .57 15 138 37.50 .45 25.84 Dec 18 3.05 .06 .06 150 3180 22.20 .46 23.47
Mar 19 3.40 .01 .01 24850 24850 44.00 .11 1.21 Dec 18 3.13 .03 .03 470 39794 21.60 .30 11.74 Dec 18 10.26 .59 - 232 - 22.30 -.79 7.26 Goodman Grp Last Sale Price $10.47
Apr 19 2.60 .07 .07 13500 - 35.50 .40 7.58 Jan 19 15.00 .23 .21 1000 340 37.80 .22 9.61 Jan 19 10.26 .63 - 343 - 19.30 -.73 5.68 Dec 19 7.50 .06 .06 2 - 21.10 -.03 .49
Feb 19 14.00 .55 .56 90 650 35.60 .40 16.49 Dec 18 3.14 .03 .02 1000 13876 21.50 .28 11.74
Sep 19 2.70 .10 - 31 2820 37.80 .46 5.04 Dec 18 3.23 .01 .01 4000 13514 21.10 .15 3.91 Jan 19 10.51 .83 - 383 - 19.80 -.84 2.84
Feb 19 14.50 .41 - 100 - 35.70 .32 12.44 Mar 19 10.00 .55 .50 160 - 18.40 -.54 8.00
Insurance Aust Grp Last Sale Price $7.08
BHP Last Sale Price $32.69 Mar 19 11.00 2.34 2.34 78 - 41.10 .81 8.52 Feb 19 3.20 .06 .06 160 508 20.70 .35 7.74 Jan 19 7.41 .43 .45 52 220 20.30 -.68 8.20
Nov 18 32.50 .41 .34 10 1049 31.30 .61 81.88 Jun 19 13.50 1.04 1.01 20 100 34.50 .54 13.39 Mar 19 3.14 .08 .07 665 1213 21.10 .46 7.52 BlueScope Steel Last Sale Price $12.67
Nov 18 32.50 .64 .52 130 2339 26.20 .58 50.24 Mar 19 3.43 .03 .03 70 1990 21.00 .21 2.35 Nov 18 12.00 .13 .13 130 - 48.00 -.22 36.01 IOOF Hldgs Last Sale Price $6.78
Sep 19 12.00 1.99 2.05 60 - 37.20 .70 9.43 Feb 19 8.00 1.27 1.36 40 40 30.20 -.88 3.15
Nov 18 32.51 .64 .52 110 640 26.10 .58 50.80 Apr 19 3.10 .12 .10 500 - 20.60 .51 9.00 Nov 18 12.50 .28 .27 40 1010 45.70 -.40 80.66
Nov 18 33.00 .39 .28 335 12402 25.30 .43 42.99 Medibank Private Last Sale Price $2.56 Nov 18 12.75 .40 .40 120 157 45.00 -.51 92.19 Mar 19 6.75 .55 .56 50 - 28.20 -.42 22.95
Dec 18 3.30 .01 .01 140 640 50.60 .05 3.22 Westpac Banking Last Sale Price $25.44 Apr 19 6.75 .57 .56 100 - 27.10 -.42 19.80
Nov 18 33.01 .38 .36 50 1349 25.30 .42 42.43 Nov 18 25.00 .55 .40 708 - 36.60 .75 52.61 Nov 18 15.00 2.35 2.37 4 115 58.40 -.97 4.32
Nov 18 33.50 .21 .20 581 19511 24.80 .28 23.45 Macq Grp Last Sale Price $114.93 Nov 18 16.01 3.35 1.10 405 960 75.20 -.98 2.88 Jun 19 6.75 .65 .62 100 - 27.10 -.41 15.78
Nov 18 27.00 .01 .01 50 468 21.50 .04 2.15
Nov 18 34.00 .10 .07 50 4033 24.60 .17 11.72 Nov 18 72.00 42.95 43.13 10 - 86.40 1.00 .79 Dec 18 24.00 1.64 1.47 45 25 23.20 .84 9.26 Dec 18 12.75 .63 .60 90 100 40.80 -.49 50.65 Incitec Pivot Last Sale Price $3.81
Nov 18 34.51 .05 .04 20 1179 24.70 .09 5.58 Nov 18 89.01 26.00 26.35 8 8 71.50 .99 2.38 Dec 18 25.00 .85 .80 67 260 20.30 .66 19.21 Dec 18 14.00 1.49 1.40 60 360 40.50 -.79 14.40 Dec 18 3.70 .09 .10 110 - 27.50 -.32 27.81
Nov 18 35.00 .02 .02 200 15168 25.00 .05 2.23 Nov 18 114.00 2.63 2.40 12 83 29.50 .59 54.15 Dec 18 25.01 .85 .65 140 213 20.30 .66 19.44 Jan 19 12.75 .79 .81 30 30 35.80 -.47 30.77 Dec 18 3.90 .21 .11 50 1433 28.20 -.58 37.08
Nov 18 36.51 .00 .01 41 81 26.10 - .22 Nov 18 116.00 1.56 1.75 200 400 28.10 .44 49.54 Dec 18 26.00 .33 .22 10 446 18.60 .39 15.04 Jan 19 16.01 3.36 1.94 405 20 38.00 -.96 .87 Jun 19 3.90 .36 - 35 - 23.60 -.47 11.76
Dec 18 25.01 7.74 7.45 5 385 45.00 .99 2.16 Nov 18 116.01 1.56 6.68 100 449 28.10 .44 49.54 Dec 18 26.50 .17 .15 5 70 18.00 .25 7.87 Jun 21 13.00 2.38 2.39 10 20 29.50 -.40 6.29 Jun 21 3.80 .51 .55 30 30 19.10 -.36 5.19
Dec 18 26.51 6.26 6.01 13 33 40.40 .97 3.06 Nov 18 118.00 .82 .78 120 193 27.20 .29 26.20 Dec 18 27.01 .08 .08 19 3020 17.60 .14 3.70
Dec 18 30.01 2.95 2.75 50 1209 30.30 .86 9.72 Nov 18 118.01 .82 1.10 100 601 27.20 .29 26.20 Brambles Last Sale Price $10.32 James Hardie Ind Last Sale Price $15.59
Jan 19 26.00 .54 .40 80 529 17.30 .45 11.63 Jan 19 10.00 .21 .23 1500 200 21.00 -.31 11.25 Dec 18 14.75 .30 - 340 - 34.80 -.26 22.66
Dec 18 32.51 1.08 .94 10 447 25.80 .57 32.42 Nov 18 122.00 .17 .17 160 457 26.40 .08 5.24 Jan 19 26.01 .53 .45 120 200 17.30 .45 11.52
Dec 18 33.00 .82 .78 50 8576 25.30 .49 29.71 Nov 18 124.00 .07 .09 40 1076 26.40 .04 2.06 Jun 19 9.50 .35 .38 800 700 22.20 -.23 5.63 Dec 18 15.50 .59 .33 170 60 33.50 -.44 44.56
Jan 19 26.50 .35 .31 100 1972 16.80 .35 7.61 Dec 18 18.50 3.06 2.83 60 1000 41.70 -.93 11.33
Dec 18 33.01 .82 .72 100 1332 25.30 .49 29.53 Dec 18 116.00 2.66 2.60 30 35 23.40 .49 27.25 Feb 19 25.00 1.24 1.26 22 200 18.40 .65 12.21 C’wlth Bank of Aust Last Sale Price $69.20
Dec 18 33.50 .61 .56 400 5015 24.80 .40 21.97 Dec 18 120.00 1.20 1.20 11 236 22.60 .29 12.29 Nov 18 67.00 .04 .06 40 100 28.00 -.06 6.15 Dec 18 19.00 3.55 3.35 60 90 44.90 -.95 10.57
Feb 19 26.50 .49 .34 980 50 16.80 .40 7.48
Dec 18 33.51 .60 .76 20 575 24.80 .40 21.79 Dec 18 122.00 .77 .78 90 120 22.50 .21 7.84 Feb 19 27.50 .22 .15 40 930 16.20 .23 3.36 Nov 18 68.00 .15 .31 20 220 27.90 -.19 27.25 Lendlease Grp Last Sale Price $12.95
Dec 18 34.00 .43 .38 325 15678 24.50 .32 15.67 Dec 18 124.00 .47 1.35 30 718 22.50 .14 4.81 Mar 19 26.00 .86 1.26 400 110 17.20 .52 9.56 Nov 18 69.00 .49 1.10 95 265 28.60 -.44 86.15 Nov 18 12.25 .13 .13 100 80 48.10 -.21 35.23
Dec 18 34.01 .43 .35 350 4257 24.50 .32 15.49 Dec 18 124.01 .47 .50 17 206 22.50 .14 4.81 Mar 19 27.50 .34 .58 400 1085 16.20 .29 3.73 Nov 18 70.00 1.10 1.62 12 256 30.50 -.69 53.62 Nov 18 13.00 .41 .37 185 324 46.60 -.50 100.06
Dec 18 34.50 .30 .27 500 6197 24.30 .25 10.99 Dec 18 126.00 .28 .35 130 385 22.60 .09 2.92 Mar 19 28.50 .16 .13 350 1953 15.90 .17 1.78 Nov 18 60.00 .00 .03 90 758 33.40 - .16 Dec 18 11.00 .11 .13 100 - 50.20 -.11 10.00
Dec 18 34.51 .30 .64 100 968 24.30 .25 10.81 Dec 18 126.01 .29 .30 30 335 22.60 .09 2.97 Apr 19 26.00 .96 .89 3 64 17.00 .53 8.93 Nov 18 64.00 .04 .12 180 4494 28.30 -.04 2.37 Dec 18 12.50 .45 .42 240 520 44.70 -.35 40.46
Dec 18 35.51 .14 .19 200 265 24.10 .14 5.04 Dec 18 128.00 .17 .30 115 475 22.80 .06 1.79 Jun 19 27.50 .52 .36 1000 3189 16.70 .39 3.39 Nov 18 65.00 .08 .24 54 1848 26.50 -.06 4.22 Dec 18 12.76 .55 .55 20 - 44.20 -.42 50.01
Jan 19 30.50 2.81 2.73 6 6 25.90 .78 10.57 Dec 18 130.00 .10 .22 70 246 23.10 .04 1.08 Sep 19 26.01 1.12 .90 5 - 17.50 .60 5.17 Nov 18 65.01 .08 .17 80 470 26.50 -.06 4.22 Jan 19 13.00 .83 .86 50 90 38.20 -.46 33.52
Jan 19 33.00 1.20 1.22 50 874 23.30 .52 20.22 Dec 18 132.00 .06 1.72 15 211 23.30 .02 .61 Sep 19 28.01 .49 .38 20 20 16.50 .41 2.28 Nov 18 66.00 .14 .22 2125 4073 24.80 -.10 7.38 Feb 19 11.50 .39 - 100 200 39.10 -.22 11.54
Jan 19 34.00 .76 .66 52 1634 22.70 .40 12.86 Jan 19 90.01 25.45 26.00 8 - 33.30 .97 2.55 Nov 18 67.01 .26 .48 20 489 23.30 -.18 13.45 Feb 19 14.01 1.52 1.50 70 500 34.80 -.63 13.79
Jan 19 35.00 .47 .41 12 735 22.40 .29 7.87 Jan 19 114.00 4.89 4.67 10 - 21.80 .60 19.06 Wesfarmers Last Sale Price $44.22 Nov 18 68.00 .47 .60 870 1818 22.20 -.29 24.53 Apr 19 13.00 1.19 1.21 150 - 30.90 -.44 20.73
Jan 19 35.01 .47 .45 30 248 22.40 .28 7.87 Jan 19 118.01 2.88 2.95 90 150 20.90 .45 13.86 Nov 18 0.01 44.23 - 166 - - - 1.24 Nov 18 69.00 .82 .77 313 1222 21.50 -.44 43.52 Jun 19 13.50 1.64 - 20 75 30.00 -.49 13.90
Feb 19 27.01 6.04 5.85 14 - 30.80 .92 4.28 Jan 19 124.00 1.11 3.53 50 183 20.10 .23 5.34 Nov 18 45.00 .52 .40 12 310 30.40 .38 42.92 Nov 18 70.00 1.38 2.32 20 1152 21.50 -.62 30.33
Feb 19 33.00 1.52 1.46 20 624 24.20 .54 18.11 Jan 19 126.00 .78 2.71 90 52 20.10 .18 3.75 Nov 18 46.00 .23 .19 47 1084 29.60 .21 19.40 Nov 18 70.01 1.38 2.00 75 4224 21.50 -.62 30.07 Medibank Private Last Sale Price $2.56
Mar 19 35.00 .91 .77 220 2293 24.00 .40 7.88 Jan 19 128.00 .54 1.65 40 164 20.10 .13 2.60 Nov 18 46.51 .14 .10 40 60 29.40 .15 11.97 Nov 18 71.00 2.10 2.92 10 592 21.90 -.76 16.09 Jan 19 2.60 .12 .10 60 1047 22.40 -.52 16.20
Mar 19 35.51 .67 .53 60 2083 23.90 .36 5.76 Jan 19 132.00 .26 1.06 40 110 20.30 .07 1.23 Dec 18 41.51 3.17 3.00 18 58 27.50 .82 12.12 Nov 18 72.00 2.96 3.85 10 311 23.00 -.86 8.44 Jan 19 2.80 .26 .28 50 179 23.60 -.82 4.32
Apr 19 34.00 1.35 1.18 3 12 23.90 .49 9.72 Jan 19 134.00 .17 .64 40 150 20.50 .05 .84 Dec 18 42.51 2.37 4.39 130 138 26.00 .74 17.44 Nov 18 72.01 2.96 3.15 65 1131 23.00 -.87 7.91 Feb 19 3.00 .46 .28 100 140 26.60 -.93 2.28
Jun 19 32.01 2.58 - 20 222 24.80 .65 9.64 Mar 19 126.01 1.98 3.40 8 29 20.10 .29 4.87 Dec 18 43.50 1.68 1.40 40 - 24.80 .63 25.43 Nov 18 73.01 3.89 3.61 30 266 24.60 -.93 4.22 Apr 19 2.90 .41 .32 100 38 23.20 -.81 6.90
Jun 19 32.50 2.38 2.14 30 235 24.50 .62 11.11 Jun 19 108.01 10.54 9.10 3 47 23.70 .73 5.23 Dec 18 44.01 1.36 1.23 120 860 24.30 .57 30.75 Nov 18 75.01 5.83 - 18 757 28.90 -.98 1.32
Jun 19 33.00 2.12 1.96 30 2741 24.20 .59 10.76 Dec 18 44.50 1.11 .99 152 152 23.80 .50 29.56 Macq Grp Last Sale Price $114.93
Jun 19 112.01 8.21 7.63 9 70 22.80 .67 7.64 Dec 18 62.00 .07 .14 40 - 30.00 -.03 2.02 Nov 18 100.00 .06 .09 190 918 44.00 -.02 1.91
Jun 19 118.01 5.37 5.31 5 104 21.80 .55 7.75 Dec 18 44.51 1.10 .96 300 128 23.80 .50 29.29 Dec 18 65.00 .19 .22 50 - 25.00 -.10 5.90
Boral Last Sale Price $5.13 Jun 19 126.01 2.77 2.76 5 17 20.80 .39 3.99 Dec 18 45.00 .88 .85 12 10 23.50 .44 23.43 Nov 18 104.00 .15 .17 105 402 39.70 -.05 4.76
Jan 19 5.50 .13 .11 200 - 29.40 .34 13.48 Dec 18 68.00 .67 .91 100 145 20.70 -.32 20.63 Nov 18 106.00 .24 .23 80 957 37.40 -.08 7.78
Dec 19 116.00 9.00 - 3 17 22.40 .60 7.24 Dec 18 45.51 .68 .62 25 141 23.30 .37 18.11 Dec 18 62.00 .14 .23 100 569 25.70 -.06 2.30
Bank of Qld Last Sale Price $9.73 Dec 18 46.00 .53 1.11 12 312 23.10 .31 13.98 Nov 18 108.00 .40 .40 200 325 35.10 -.12 12.54
Dec 19 120.00 7.33 - 9 - 22.30 .60 5.90 Dec 18 63.00 .18 .28 10 686 24.40 -.07 3.06 Nov 18 110.00 .64 .58 350 2493 33.00 -.18 20.17
Nov 18 9.75 .14 .13 8 300 25.40 .50 54.39 Jun 21 82.00 34.77 32.73 8 40 29.20 .90 .62 Dec 18 46.01 .53 .40 10 430 23.10 .31 13.98 Dec 18 64.00 .24 .30 100 1689 23.10 -.10 4.17
Jan 19 9.50 .47 .42 50 - 20.00 .67 13.64 Dec 18 54.00 .03 .03 50 98 32.80 .02 .80 Nov 18 112.00 1.04 .21 30 295 31.20 -.28 33.19
Metcash Last Sale Price $2.69 Dec 18 65.00 .34 .60 130 3670 21.90 -.14 5.70 Nov 18 112.01 1.04 .75 100 445 31.20 -.28 33.19
Mar 19 43.01 2.26 - 130 34 19.90 .68 6.72
BlueScope Steel Last Sale Price $12.67 Dec 18 2.70 .11 .09 5 - 41.80 .53 48.15 Mar 19 44.00 2.01 .68 450 - 19.10 .61 11.45 Dec 18 66.00 .47 .63 559 5843 20.80 -.19 8.00 Nov 18 114.00 1.69 1.43 144 859 29.90 -.41 53.67
Dec 18 13.26 .34 .35 26 283 39.70 .38 32.06 Dec 18 2.90 .04 .04 200 370 41.70 .30 19.70 Sep 19 40.01 4.63 - 300 - 20.40 .81 1.13 Dec 18 67.00 .67 1.00 95 2174 19.90 -.25 11.31 Nov 18 116.00 2.65 1.85 22 3131 29.10 -.56 50.34
C’wlth Bank of Aust Last Sale Price $69.20 Dec 18 67.01 .67 .42 25 130 19.90 -.25 11.31 Nov 18 118.00 3.96 3.75 125 1159 29.00 -.70 28.42
National Aust Bank Last Sale Price $23.89 WorleyParsons Last Sale Price $14.47 Dec 18 68.00 .94 .96 460 1798 19.10 -.34 15.99 Nov 18 120.00 5.56 5.50 10 360 29.50 -.82 15.56
Nov 18 68.00 1.39 .50 20 15 29.90 .79 33.41 Nov 18 24.50 .04 .03 200 15 29.50 .13 17.82 Nov 18 14.56 .34 .33 100 500 42.50 .48 87.02 Dec 18 69.00 1.31 1.84 2 4872 18.40 -.44 22.37
Nov 18 69.00 .68 .27 25 123 27.60 .57 83.51 Nov 18 24.00 .32 .18 305 437 24.50 .47 48.89 Nov 18 120.01 5.55 2.94 100 2493 29.50 -.82 15.09
Dec 18 16.14 .13 .13 130 130 36.60 .17 10.17 Dec 18 69.01 1.31 1.42 15 826 18.40 -.44 22.29 Dec 18 108.00 .99 1.02 41 295 27.10 -.19 10.19
Nov 18 70.00 .23 .09 25 395 26.30 .29 40.44 Nov 18 24.50 .15 .07 400 861 24.80 .28 22.92 Jan 19 18.75 .04 .04 8 8 34.40 .05 1.34 Dec 18 74.01 4.86 4.10 10 759 17.50 -.96 .85
Nov 18 71.00 .06 .03 500 1896 25.80 .09 9.67 Nov 18 24.51 .14 .05 25 261 24.80 .27 22.15 Dec 18 110.00 1.38 1.30 60 1682 25.90 -.25 14.14
Nov 18 0.01 69.21 69.03 120 8105 - - 1.05 Woolworths Grp Last Sale Price $28.52 Dec 18 82.01 12.72 12.89 10 366 27.40 -1.00 - Dec 18 112.00 1.92 1.14 110 459 24.90 -.32 19.67
Nov 18 25.00 .07 .04 650 1786 26.30 .15 10.69 Jan 19 65.00 .66 .72 500 217 19.40 -.18 5.27
Nov 18 62.01 7.25 - 90 200 36.40 .98 3.16 Nov 18 25.50 .04 .01 150 765 28.90 .08 6.11 Nov 18 28.90 .17 .13 160 8148 18.20 .35 22.40 Dec 18 114.00 2.65 2.70 133 435 24.10 -.42 27.10
Nov 18 66.00 3.38 3.08 100 345 25.80 .89 9.76 Dec 18 28.40 .65 1.06 70 3469 17.20 .58 21.67 Jan 19 65.01 .66 .89 60 290 19.40 -.18 5.23 Dec 18 116.00 3.58 3.49 32 498 23.40 -.52 25.66
Nov 18 28.00 .01 .01 15 11266 47.20 .02 1.53 Jan 19 67.00 1.09 1.10 50 1010 18.20 -.28 8.75
Nov 18 67.00 2.49 4.80 40 357 23.70 .82 15.30 Dec 18 23.35 .90 .56 50 69 21.00 .69 17.74 Mar 19 28.40 1.14 1.03 725 260 16.10 .62 10.07 Dec 18 130.00 15.13 15.25 30 33 24.80 -1.00 .61
Nov 18 68.00 1.69 .92 70 5533 22.00 .71 25.58 Mar 19 31.90 .10 .15 789 500 14.80 .16 .99 Jan 19 68.00 1.41 1.46 93 1043 17.60 -.35 11.23 Jan 19 108.00 1.75 .95 10 230 24.00 -.23 8.42
Dec 18 24.10 .46 .43 364 500 19.50 .48 22.42 Jan 19 70.01 2.25 2.83 100 100 16.70 -.52 11.55
Nov 18 69.00 1.01 .60 44 1185 20.70 .56 42.99 Dec 18 24.30 .36 .36 530 210 19.30 .42 17.99 Apr 19 30.00 .50 .42 90 - 14.90 .41 4.13 Jan 19 110.00 2.25 1.75 80 161 23.20 -.28 10.83
Nov 18 69.01 1.01 .47 20 783 20.70 .56 43.25 Jan 19 71.01 2.82 - 20 - 16.40 -.61 8.07 Jan 19 112.00 2.87 3.58 50 123 22.60 -.34 13.81
Dec 18 25.07 .14 .13 3100 4528 18.50 .21 6.65 Woodside Pet Last Sale Price $32.32 Feb 19 69.00 3.13 3.73 10 137 16.90 -.42 17.59
Nov 18 70.00 .53 .47 250 2097 19.80 .38 27.96 Dec 18 25.25 .10 .08 300 1523 18.40 .18 5.17 Nov 18 33.00 .32 .28 30 310 29.10 .34 36.14 Jan 19 114.00 3.63 3.38 30 110 22.00 -.41 17.49
Nov 18 70.01 .53 .45 85 328 19.80 .38 27.69 Feb 19 74.01 6.76 - 8 - 15.30 -.85 10.94 Jan 19 116.00 4.56 4.40 34 711 21.50 -.49 16.79
Jan 19 23.00 1.34 1.22 500 - 19.30 .74 10.42 Nov 18 34.51 .06 .07 30 248 29.10 .08 6.21 Mar 19 65.01 1.73 .95 25 1383 18.40 -.22 7.07
Nov 18 71.00 .23 .17 38 5612 19.20 .22 12.40 Jan 19 23.50 .99 .95 60 10 18.40 .65 13.89 Nov 18 35.50 .01 .02 10 3558 30.00 .03 1.69 Jan 19 130.00 15.30 14.96 10 40 21.60 -.99 1.11
Nov 18 73.00 .03 .06 260 1927 18.60 .04 1.58 Jun 19 72.01 5.75 - 30 164 16.20 -.57 7.05 Jan 19 132.01 17.02 17.10 30 49 22.20 -1.00 -
Jan 19 24.00 .70 .70 92 - 17.70 .55 16.20 Dec 18 31.36 1.63 - 18 51 28.90 .68 24.41 Jun 19 74.01 7.12 4.42 18 57 15.70 -.71 5.53
Dec 18 0.11 69.09 67.78 10 135 62.80 1.00 - Jan 19 25.00 .29 .29 2910 849 16.90 .32 6.83 Dec 18 32.34 1.03 1.02 3 560 27.70 .54 37.71 Metcash Last Sale Price $2.69
Dec 18 66.00 3.79 2.95 2 183 21.20 .81 10.04 Feb 19 23.50 1.15 1.12 20 - 18.40 .65 12.35 Dec 18 32.84 .79 .75 10 906 27.20 .46 28.78 Coca-Cola Amatil Last Sale Price $10.26 Dec 18 2.70 .14 .14 60 605 33.40 -.48 59.09
Dec 18 67.00 2.99 2.29 18 877 20.30 .75 13.44 Mar 19 24.00 .99 .89 3 110 17.00 .58 11.73 Dec 18 34.34 .31 .32 106 1250 26.30 .24 11.29 Dec 18 10.50 .36 .34 100 420 19.50 -.63 13.77
Dec 18 68.00 2.27 1.78 2 1010 19.40 .67 18.12 Mar 19 24.50 .75 - 400 100 16.70 .50 8.88 Dec 18 34.83 .22 .53 80 1009 26.20 .19 8.01 Cimic Grp Last Sale Price $42.32 National Aust Bank Last Sale Price $23.89
Dec 18 69.00 1.64 1.25 58 1216 18.70 .57 24.42 Mar 19 26.00 .28 .35 400 1125 16.30 .27 3.38 Dec 18 38.81 .01 .02 80 584 28.70 .02 .55 Nov 18 46.50 4.22 .71 30 30 36.50 -.96 3.88 Nov 18 22.50 .01 .07 100 370 23.20 -.04 2.29
Dec 18 70.00 1.12 1.04 58 889 18.10 .46 19.06 Mar 19 27.00 .13 .10 310 1733 16.10 .15 1.54 Dec 18 39.31 .01 .01 80 200 29.10 .01 .36 Jun 19 43.00 3.88 3.83 3 - 26.10 -.45 12.56 Nov 18 23.01 .06 .18 33 33 22.50 -.13 9.17
Dec 18 70.01 1.11 .70 150 839 18.10 .46 18.97 Apr 19 25.00 .67 .47 39 - 16.70 .45 6.55 Jan 19 31.50 1.85 1.87 18 37 24.90 .65 17.71 Nov 18 23.50 .17 .36 160 542 22.10 -.30 25.21
Dec 18 71.00 .73 .70 25 1019 17.70 .35 12.42 Jun 19 26.00 .41 .29 700 753 16.30 .37 2.85 Jan 19 35.00 .39 .38 30 154 22.70 .25 6.67 Computershare Last Sale Price $18.98 Nov 18 24.01 .39 .65 20 713 22.10 -.54 41.25
Dec 18 72.00 .45 .25 159 5507 17.40 .25 7.57 Jun 19 27.51 .12 .10 10 328 16.10 .22 .83 Mar 19 31.36 2.01 2.11 31 476 25.10 .66 9.19 Dec 18 19.00 .47 .42 300 300 21.80 -.47 27.92 Nov 18 24.50 .72 1.01 110 2465 22.70 -.75 17.57
Dec 18 73.00 .26 .15 122 6595 17.10 .17 4.42 Jun 20 30.00 .47 .63 20 1100 21.90 .41 1.22 Mar 19 33.35 1.09 1.15 6 668 23.80 .50 9.59 CSL Last Sale Price $175.75 Nov 18 25.00 1.16 1.66 20 2102 23.90 -.89 6.88
Dec 18 74.00 .14 .09 200 5367 17.00 .11 2.47 Jun 21 23.00 2.23 1.90 50 56 21.00 .78 2.18 Mar 19 35.33 .63 .61 800 396 23.10 .33 5.52 Nov 18 160.00 .43 .42 79 788 43.40 -.08 8.93 Nov 18 25.01 1.16 .64 110 689 23.90 -.89 6.11
Jan 19 70.00 1.70 1.60 10 1030 16.80 .51 13.55 Apr 19 36.00 .54 .58 100 - 22.30 .31 3.93 Nov 18 162.01 .56 .45 7 7 41.80 -.10 11.73 Nov 18 26.01 2.12 2.04 45 709 27.60 -1.00 -
Jan 19 71.00 1.26 1.17 50 3373 16.50 .43 10.07 Newcrest Min Last Sale Price $20.58 Nov 18 27.01 3.12 1.65 48 869 33.10 -1.00 -
Nov 18 20.50 .28 .25 100 200 39.30 .56 118.24 Jun 19 35.83 .84 1.71 310 1513 22.10 .38 4.31 Nov 18 164.00 .73 .69 50 208 40.20 -.13 15.26
Jan 19 71.01 1.25 1.25 20 50 16.50 .43 10.03 Nov 18 166.00 .95 .85 17 395 38.60 -.16 19.83 Nov 18 30.01 6.11 - 45 288 47.40 -1.00 -
Jan 19 72.00 .91 .58 50 1225 16.20 .35 7.23 Nov 18 20.50 .42 .42 160 3337 29.30 .56 61.19
Nov 18 168.00 1.25 .45 20 243 37.10 -.20 25.86 Dec 18 21.21 .03 .07 300 991 25.00 -.04 1.48
Jan 19
Feb 19
74.00 .43 .31
64.01 4.77 4.03
10
135
8371
-
15.90
20.20
.21
.83
3.48
-
Nov 18
Dec 18
Jan 19
21.00
21.50
22.00
.20
.27
.33
.17
.25
.32
15 3062 28.80 .35 36.36
15 1504 25.50 .31 15.16
58 961 23.40 .30 8.87
PUT OPTIONS Nov 18
Nov 18
170.00
172.00
1.64
2.15
1.81
1.95
413
47
1496
665
35.80 -.26
34.50 -.33
33.96
44.65
Dec 18
Dec 18
23.35
24.30
.33
.78
.30
1.10
320
20
1382
4218
21.20 -.32
20.50 -.58
16.26
17.99
Feb 19 65.00 5.33 4.26 6 141 19.60 .80 6.31 Nov 18 174.00 2.82 2.50 125 867 33.40 -.40 58.57 Dec 18 32.79 8.86 8.85 30 430 40.70 -1.00 -
Feb 19 69.00 2.55 3.67 100 210 17.70 .60 13.19 Origin Energy Last Sale Price $6.81 AGL Energy Last Sale Price $18.53
Nov 18 21.51 2.97 3.10 8 311 22.20 -1.00 - Nov 18 174.01 2.83 2.80 25 485 33.40 -.41 58.77 Jan 19 22.00 .17 .18 10 2150 20.70 -.14 4.05
Feb 19 70.00 2.03 1.85 80 162 17.40 .53 11.39 Nov 18 7.00 .08 .07 200 370 36.00 .33 42.88 Nov 18 176.00 3.67 3.30 250 894 32.50 -.49 71.13 Jan 19 23.00 .36 .38 25 2433 19.00 -.27 8.45
Feb 19 72.00 1.23 1.72 100 545 17.10 .40 6.87 Dec 18 7.25 .10 .09 400 110 31.40 .28 16.43 Dec 18 18.00 .28 .31 200 796 24.20 -.30 17.47
Sep 19 17.01 1.01 1.10 15 - 20.30 -.23 6.43 Nov 18 176.01 3.67 2.93 5 65 32.50 -.49 70.92 Jan 19 27.01 3.10 - 48 152 19.90 -1.00 -
Mar 19 73.01 .89 .61 10 222 16.80 .39 3.62 Feb 19 7.01 .32 .28 100 - 28.50 .49 18.25 Nov 18 178.00 4.72 3.18 25 835 31.70 -.58 51.30 Mar 19 23.00 .58 .65 85 145 18.50 -.29 6.93
Apr 19 74.00 .92 .66 100 250 16.20 .36 3.11 Jun 19 7.75 .23 .23 600 - 26.50 .36 5.48 Amcor Last Sale Price $13.45 Nov 18 178.01 4.71 3.75 5 205 31.70 -.58 50.99 Apr 19 22.00 .40 .48 20 11 19.40 -.19 3.94
Jun 19 73.00 1.64 1.24 355 17 16.40 .47 3.93 Nov 18 13.50 .18 .17 100 420 18.80 -.53 36.64 Nov 18 180.00 5.96 4.14 39 1227 31.10 -.67 35.62 Sep 19 24.00 1.86 2.13 5 - 17.00 -.42 8.62
Sep 19 75.01 1.15 .86 10 - 16.30 .45 1.94 Orica Last Sale Price $17.50 Jan 19 13.25 .26 .21 100 180 16.40 -.36 10.69
Sep 19 18.50 .83 .76 8 - 18.90 .52 5.57 Nov 18 180.01 5.96 4.55 15 390 31.10 -.67 35.20 Dec 19 23.00 1.84 2.20 37 6 16.50 -.31 7.12
Jun 21 70.00 4.59 4.05 80 1 18.10 .70 2.57 Feb 19 14.76 1.36 1.40 81 168 18.50 -.89 1.44 Nov 18 182.00 7.39 5.55 25 290 30.70 -.75 23.68
Jun 21 72.00 3.85 - 77 77 17.80 .70 2.16 Oil Search Last Sale Price $7.33 Mar 19 13.50 .64 .61 200 2755 15.90 -.45 12.31 Nov 18 188.00 12.53 9.61 38 615 30.80 -.92 5.82 Newcrest Min Last Sale Price $20.58
Nov 18 7.00 .39 .42 200 - 39.60 .79 29.88 Jun 19 13.25 .63 .52 200 100 16.10 -.36 7.77 Nov 18 20.01 .12 .32 36 191 26.20 -.23 21.28
Cimic Grp Last Sale Price $42.32 Dec 18 7.25 .30 .27 10 737 30.30 .59 35.34
Nov 18 192.00 16.36 5.05 3 71 32.20 -.98 2.28
Nov 18 20.50 .29 .29 250 3149 26.20 -.44 52.32
Nov 18 44.50 .17 .15 30 30 30.80 .16 14.23 AMP Last Sale Price $2.49 Nov 18 192.01 16.34 6.70 100 465 32.20 -.98 1.66
Dec 18 46.00 .29 .30 30 30 28.40 .18 8.21 OZ Min Last Sale Price $9.17 Nov 18 194.00 18.32 - 100 406 33.20 -.99 1.45 Nov 18 23.51 2.93 2.90 10 30 39.10 -1.00 -
Nov 18 2.50 .08 .06 475 6005 49.50 -.50 102.61 Dec 18 20.00 .18 .20 10 - 24.40 -.26 19.30
Dec 18 9.75 .11 .15 30 1265 29.00 .26 14.12 Dec 18 2.40 .08 - 325 - 43.60 -.35 37.83 Nov 18 194.01 18.30 11.30 100 545 33.20 -.99 .83
Computershare Last Sale Price $18.98 Jan 19 2.30 .07 .06 500 1097 38.80 -.27 16.66 Nov 18 196.00 20.30 15.10 100 939 34.50 -1.00 .93 Dec 18 17.00 .01 .03 500 2580 33.90 -.02 .86
Dec 18 20.00 .13 .10 30 406 21.10 .22 8.06 QBE Insurance Grp Last Sale Price $11.40 Apr 19 2.50 .25 .30 10 40 31.00 -.44 22.70 Nov 18 198.01 22.25 10.89 280 981 35.90 -1.00 - Dec 18 19.00 .13 .11 32 1927 27.90 -.14 7.15
Dec 18 20.50 .06 .04 50 - 20.80 .12 3.72 Nov 18 11.50 .13 .08 40 13552 24.30 .43 41.62 Nov 18 200.00 24.27 22.72 5 129 37.50 -1.00 .52 Sep 19 19.00 1.09 .96 12 10 25.10 -.27 6.24
Apr 19 20.50 .41 .36 250 - 19.80 .37 5.15 Dec 18 11.26 .38 .34 20 985 22.20 .62 24.27 Apr 19 4.01 1.59 - 10 10 17.80 -1.00 7.09
Dec 18 11.75 .14 .13 100 663 20.60 .34 14.46 Sep 19 2.40 .28 .27 50 - 27.80 -.34 13.43 Nov 18 200.01 24.24 - 80 1364 37.50 -1.00 - Origin Energy Last Sale Price $6.81
CSL Last Sale Price $175.75 Jan 19 11.50 .35 .31 40 680 20.00 .52 17.22 Ansell Last Sale Price $22.80
Nov 18 216.00 40.25 36.60 5 390 46.10 -1.00 - Nov 18 7.76 .95 .73 60 650 48.40 -.96 2.68
Nov 18 178.00 2.69 3.18 34 190 33.10 .42 55.76 Nov 18 216.01 40.19 38.90 1 805 46.10 -1.00 - Nov 18 8.76 1.96 - 502 4486 76.80 -.99 2.68
Nov 18 180.00 1.92 1.88 295 348 32.50 .34 39.77 Sep 19 10.50 1.31 1.23 70 70 22.60 .77 4.22 Nov 18 24.00 1.23 1.28 200 700 23.20 -.93 4.00 Dec 18 130.00 .14 .20 200 1000 50.50 -.01 .94
Sep 19 11.00 .99 1.00 100 - 21.70 .70 6.07 Dec 18 8.00 1.21 .95 200 7583 36.00 -.97 2.59
Nov 18 182.00 1.31 7.75 200 160 32.00 .26 27.31
Sep 19 11.75 .61 .63 100 - 20.60 .58 6.28 ANZ Banking Grp Last Sale Price $25.30 Dec 18 140.00 .32 .45 160 248 45.20 -.03 2.11 Jan 19 7.26 .58 .17 100 700 27.30 -.68 10.56
Nov 18 182.01 1.31 - 15 - 32.00 .26 27.21 Nov 18 27.50 2.23 1.57 20 352 32.70 -.96 3.61 Dec 18 142.00 .36 .33 90 265 44.00 -.04 2.45 Jan 19 8.76 1.95 - 502 1198 35.20 -1.00 -
Nov 18 186.00 .56 .50 33 26 31.40 .14 11.63 Dec 19 12.50 .46 .43 100 - 20.50 .49 3.73 Dec 18 144.00 .41 .56 40 310 42.80 -.04 2.75
Dec 18 23.00 .05 .09 100 900 22.80 -.06 2.33 Mar 19 8.01 1.30 - 200 - 21.10 -1.00 4.36
Nov 18 188.00 .34 .35 200 1372 31.20 .09 7.17 Rio Tinto Last Sale Price $79.88 Dec 18 26.00 .96 1.13 5 1041 19.30 -.67 12.33 Dec 18 154.01 .86 .90 100 200 37.00 -.09 5.79
Nov 18 190.00 .20 .28 133 813 31.00 .06 4.26 Nov 18 79.00 1.26 1.20 75 125 31.20 .69 57.88 Dec 18 26.51 1.34 1.60 10 1075 19.60 -.79 6.28 Dec 18 160.00 1.40 1.32 40 600 33.90 -.14 9.38 Oil Search Last Sale Price $7.33
Nov 18 192.00 .12 .12 65 424 30.90 .04 2.49 Nov 18 80.00 .62 .56 220 633 28.60 .48 94.43 Jan 19 25.00 .60 .70 20 141 18.30 -.38 13.12 Dec 18 162.00 1.67 2.35 5 523 32.90 -.17 11.15 Nov 18 7.50 .26 .25 200 1634 33.90 -.65 42.33
Nov 18 192.01 .12 .25 40 80 30.90 .04 2.49 Nov 18 81.00 .23 .30 120 400 26.90 .25 35.03 Mar 19 27.01 1.97 2.15 300 280 16.80 -.75 2.85 Dec 18 164.00 1.98 1.20 225 351 32.00 -.20 13.23 Nov 18 7.75 .45 .20 100 1070 34.70 -.84 14.94
Nov 18 194.01 .07 2.25 105 852 30.80 .02 1.45 Nov 18 82.00 .06 .16 182 460 25.80 .09 9.14 Mar 19 31.01 5.57 - 270 - 20.20 -1.00 - Dec 18 168.00 2.81 2.95 50 639 30.40 -.27 18.86 Nov 18 8.00 .68 .28 100 669 35.80 -.95 4.98
Nov 18 196.00 .04 .25 105 784 30.70 .01 .73 Nov 18 83.00 .01 .04 100 550 25.10 .02 1.52 Jun 19 27.00 2.65 - 20 10 15.90 -.69 6.20 Dec 18 170.00 3.33 1.82 220 666 29.70 -.31 22.34 Dec 18 7.00 .13 .13 186 1280 32.10 -.28 20.08
Nov 18 202.00 .01 1.25 20 695 30.60 - .10 Nov 18 77.01 3.31 4.80 30 633 28.60 .81 19.88 Dec 18 172.00 4.00 3.10 280 370 29.00 -.36 26.76 Jan 19 7.50 .41 .09 100 780 27.20 -.53 18.48
Nov 18 204.00 .00 .27 20 1373 30.50 - - Nov 18 78.00 2.50 2.27 10 2577 27.00 .73 28.33 ASX Last Sale Price $60.00 Dec 18 174.00 4.75 2.20 20 191 28.40 -.42 31.82 Jan 19 7.75 .57 .43 100 1056 26.70 -.66 11.69
Dec 18 160.01 17.62 20.00 2 19 35.80 .84 12.59 Nov 18 80.00 1.20 .88 55 2811 24.70 .51 54.60 Nov 18 57.00 .04 .07 30 314 20.10 -.05 2.43 Dec 18 176.00 5.60 5.35 136 220 27.90 -.47 35.84 Apr 19 7.50 .58 .56 200 - 24.60 -.49 13.17
Dec 18 178.00 4.89 4.60 21 9 28.80 .48 32.76 Nov 18 82.00 .44 .35 100 2741 23.80 .26 20.11 Nov 18 58.00 .12 .17 20 552 19.30 -.12 7.00 Dec 18 178.00 6.61 5.28 290 483 27.40 -.53 29.18
Nov 18 59.00 .30 .28 40 580 18.60 -.26 18.25 OZ Min Last Sale Price $9.17
Dec 18 182.00 3.25 3.40 15 2 28.20 .37 21.77 Nov 18 83.01 .25 .24 35 639 23.90 .17 11.42 Dec 18 184.00 10.34 3.60 19 968 26.30 -.71 14.00 Nov 18 8.75 .06 .06 35 1837 34.80 -.18 21.89
Dec 18 186.00 2.08 5.10 200 93 27.70 .27 13.93 Nov 18 84.00 .14 .10 75 2667 24.40 .10 6.63 Nov 18 60.01 .68 .55 100 529 18.10 -.48 40.45 Dec 18 186.01 11.79 6.90 100 785 26.10 -.76 10.25
Dec 18 57.00 .30 .29 100 120 19.50 -.15 5.99 Dec 18 8.50 .10 .11 430 909 33.50 -.19 12.84
Dec 18 188.00 1.63 1.60 245 421 27.60 .23 10.92 Nov 18 85.00 .09 .09 200 4245 25.30 .07 3.88 Dec 18 188.01 13.37 7.75 180 716 25.90 -.81 7.40 Jan 19 9.00 .34 .31 20 180 28.40 -.39 20.81
Dec 18 190.00 1.26 1.45 426 1446 27.50 .19 8.44 Nov 18 91.00 .01 .01 170 123 34.50 - .46 Dec 18 60.00 1.18 1.07 200 130 17.80 -.46 23.06 Dec 18 190.01 15.03 5.48 80 344 25.80 -.86 5.16
Jan 19 60.00 1.52 1.55 10 - 15.90 -.45 14.01 Jun 19 9.00 .72 .86 10 20 28.40 -.38 13.12
Dec 18 192.00 .98 .96 66 145 27.40 .15 6.60 Dec 18 80.00 1.54 1.33 30 - 23.50 .52 41.39 Dec 18 198.01 22.32 9.95 5 266 26.30 -.99 .40
Dec 18 192.01 .98 1.30 20 116 27.40 .15 6.57 Dec 18 78.00 3.39 3.40 100 664 24.90 .67 22.26 Jan 19 60.01 1.51 1.40 4 14 15.90 -.45 13.83 Dec 18 200.00 24.38 16.40 2 421 26.70 -1.00 .84 Qantas Airways Last Sale Price $5.47
Dec 18 194.00 .76 1.91 48 563 27.40 .12 5.06 Dec 18 79.01 2.73 4.15 24 150 24.20 .60 27.42 Jan 19 64.00 4.29 4.25 6 3 16.60 -.85 2.72 Dec 18 200.01 24.24 18.60 5 269 26.70 -1.00 - Nov 18 5.50 .13 .12 100 6319 32.70 -.52 63.39
Dec 18 194.01 .76 1.97 100 180 27.40 .12 5.06 Dec 18 80.00 2.16 2.10 4 1325 23.70 .53 31.84 Alumina Last Sale Price $2.33 Dec 18 206.00 30.28 21.38 6 85 28.30 -1.00 .20 Nov 18 5.75 .30 .31 1000 1240 32.10 -.83 13.35
Dec 18 196.00 .57 .85 20 194 27.50 .10 3.85 Dec 18 81.00 1.67 1.58 80 333 23.20 .46 24.54 Nov 18 2.40 .10 .04 2080 4909 37.80 -.67 47.00 Dec 18 210.00 34.26 30.80 2 65 29.50 -1.00 - Jan 19 5.75 .39 .39 180 1435 24.60 -.65 11.12
Dec 18 196.01 .58 7.04 8 10 27.50 .10 3.89 Dec 18 81.01 1.67 1.60 30 152 23.20 .46 24.54 Nov 18 2.51 .19 .15 800 2540 42.30 -.86 15.67 Dec 18 214.00 38.25 35.90 2 35 30.90 -1.00 - QBE Insurance Grp Last Sale Price $11.40
Dec 18 198.00 .45 .65 20 525 27.60 .08 2.98 Dec 18 82.00 1.25 1.10 14 1652 22.80 .38 18.50 Nov 18 2.60 .28 .12 500 2752 47.50 -.93 7.83 Jan 19 160.00 2.56 1.65 2 15 29.30 -.19 8.06 Jan 19 12.00 .72 .76 40 - 19.00 -.72 6.06
Dec 18 198.01 .45 2.08 8 130 27.60 .08 2.98 Jan 19 81.00 2.56 2.40 6 739 21.90 .50 17.72 Nov 18 2.61 .28 .13 230 520 48.30 -.93 7.83 Jan 19 166.00 3.87 - 19 50 27.70 -.27 12.16
Dec 18 200.00 .34 .40 200 644 27.80 .06 2.24 Jan 19 82.01 2.11 - 9 20 21.70 .45 14.61 Nov 18 2.71 .39 .19 3195 14172 56.30 -.96 7.83 Jan 19 170.00 5.05 5.06 12 1523 26.80 -.34 15.91 Rio Tinto Last Sale Price $79.88
Dec 18 202.00 .27 .40 40 206 28.00 .05 1.78 Jan 19 88.00 .56 .53 150 160 21.10 .18 3.91 Dec 18 2.41 .14 .12 2080 1685 35.70 -.60 30.32 Jan 19 172.00 5.74 5.69 20 39 26.30 -.37 18.05 Nov 18 76.00 .03 .08 107 387 35.80 -.03 3.81
Dec 18 204.00 .20 .27 110 386 28.20 .04 1.37 Mar 19 72.00 9.77 9.65 6 138 26.70 .81 6.68 Dec 18 2.50 .20 .27 10 1577 36.70 -.73 17.69 Jan 19 174.00 6.57 6.25 30 70 26.00 -.41 20.66 Nov 18 79.00 .40 .65 82 133 32.50 -.31 60.92
Dec 18 214.00 .06 1.00 28 224 29.70 .01 .40 Mar 19 83.00 2.92 2.85 50 424 23.00 .47 10.33 Dec 18 2.51 .21 - 800 - 36.80 -.74 17.69 Jan 19 176.00 7.42 5.95 8 42 25.60 -.46 22.56 Nov 18 73.00 .04 .12 50 2144 30.70 -.03 2.06
Dec 18 216.00 .04 .51 28 1482 30.00 .01 .30 Mar 19 84.00 2.54 2.54 90 289 22.90 .44 9.01 Dec 18 2.61 .30 .16 230 2379 38.60 -.84 10.11 Jan 19 180.00 9.47 6.00 20 122 25.00 -.55 16.44 Nov 18 74.00 .07 .18 50 1051 30.00 -.05 3.43
Jan 19 174.00 8.99 8.50 3 - 26.40 .59 22.80 Apr 19 84.00 2.65 2.60 110 - 22.30 .46 7.80 Jan 19 2.71 .40 - 3195 - 34.50 -.85 4.75 Jan 19 186.00 13.24 - 2 100 24.20 -.68 9.41 Nov 18 75.00 .13 .16 234 1395 29.10 -.08 5.94
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 .14 .20 12 1313 29.10 -.08 6.17 Dec 18 25.00 .36 .46 50 1689 19.50 -.34 16.66 Nov 18 5975 .01 .01 100 225 14.90 - - Apr 19 6200 .24 .22 10 56 12.40 - - Dec 18 5675 .97 .98 346 4149 15.20 - -
Nov 18 76.00 .22 .28 10 1688 28.10 -.12 10.05 Dec 18 25.51 .56 .42 98 382 18.80 -.48 22.68 Dec 18 5600 1.23 1.12 2 - 17.00 - - May 19 5950 .79 - 25 - 12.90 - - Dec 18 5700 1.08 1.09 367 9977 14.90 - -
Nov 18 79.00 .85 .75 72 1891 25.20 -.37 39.07 Dec 18 26.00 .84 1.03 25 3876 18.30 -.63 13.19 Dec 18 5675 .74 .67 40 - 15.60 - - Jun 19 4700 9.48 9.50 3 7 20.60 - - Dec 18 5725 1.20 1.22 175 1924 14.60 - -
Nov 18 80.00 1.27 1.20 40 812 24.50 -.50 52.78 Dec 18 26.01 .84 .66 346 1191 18.30 -.64 12.73 Dec 18 5725 .48 - 6 239 14.80 - - Jun 19 5500 3.11 4.80 10 429 15.30 - - Dec 18 5750 1.34 1.29 108 7411 14.30 - -
Nov 18 80.01 1.28 1.20 50 3442 24.50 -.50 52.55 Dec 18 26.50 1.21 1.21 80 4492 18.20 -.78 6.71 Dec 18 5750 .38 .38 96 - 14.50 - - Jun 19 6000 .83 .80 15 197 13.00 - - Dec 18 5775 1.48 1.17 10 7979 14.10 - -
Dec 18 79.00 1.18 1.27 30 - 24.00 -.39 31.58 Dec 18 26.51 1.21 1.78 20 345 18.20 -.78 6.25 Dec 18 5800 .22 .20 163 10 14.00 - - Sep 19 5600 2.63 2.49 30 - 14.40 - - Dec 18 5800 1.64 1.70 2 9704 13.90 - -
Dec 18 80.00 1.60 1.81 30 - 23.50 -.49 39.91 Jan 19 24.01 .28 - 80 - 19.80 -.20 6.09 Dec 18 5825 .17 .17 28 - 13.80 - - Sep 19 5750 1.91 1.85 1 95 13.80 - - Dec 18 5825 1.82 1.30 20 1177 13.70 - -
Dec 18 66.01 .08 .37 100 422 35.20 -.02 1.18 Jan 19 26.01 1.00 .40 120 100 17.00 -.58 9.35 Dec 18 5850 .12 .10 38 347 13.70 - - Sep 19 5800 1.71 2.00 40 40 13.60 - - Dec 18 5850 2.00 2.22 70 12169 13.50 - -
Dec 18 69.00 .17 .17 50 130 32.70 -.05 2.51 Jan 19 26.50 1.32 1.33 42 2737 16.50 -.70 5.65 Dec 18 5925 .04 .05 35 175 13.40 - - Sep 19 6000 1.03 1.33 40 180 13.00 - - Dec 18 5900 2.40 2.31 111 11059 13.30 - -
Dec 18 69.01 .17 .33 100 447 32.70 -.05 2.51 Jan 19 27.00 1.70 2.02 30 204 16.10 -.83 2.93 Dec 18 5975 .02 .02 35 220 13.00 - - Sep 19 6025 .96 .91 50 50 12.90 - - Dec 18 5925 2.61 2.68 17 1451 13.20 - -
Dec 18 71.01 .27 .29 8 253 30.70 -.08 3.98 Jan 19 27.01 1.68 - 100 25 16.10 -.84 2.39 Dec 18 3000 26.74 26.48 1 62 59.30 - - Sep 19 6100 .77 .73 25 135 12.70 - - Dec 18 5950 2.83 3.04 2 3090 13.20 - -
Dec 18 72.01 .34 .48 30 470 29.70 -.09 4.94 Mar 19 26.01 1.23 1.44 30 650 16.90 -.53 7.34 Dec 18 5500 2.25 2.35 1 500 18.10 - - Sep 19 6400 .29 .28 30 89 11.90 - - Dec 18 5975 3.06 3.28 15 710 13.20 - -
Dec 18 73.00 .42 .41 20 326 28.80 -.12 6.26 Apr 19 24.50 .73 .97 100 20 18.90 -.30 6.80 Dec 18 5600 1.49 1.30 22 1039 16.50 - - Sep 19 6500 .20 .19 10 29 11.80 - - Dec 18 6000 3.29 3.57 75 5630 13.20 - -
Dec 18 78.01 1.38 1.97 12 384 24.80 -.33 20.34 Apr 19 25.50 1.10 1.09 50 210 17.70 -.43 9.67 Dec 18 5625 1.32 1.28 30 19 16.10 - - Sep 19 6900 .05 .05 10 400 11.90 - - Dec 18 6025 3.52 2.83 2 493 13.30 - -
Dec 18 79.00 1.75 1.74 20 1586 24.20 -.40 25.72 Jun 19 23.50 .86 .92 10 50 19.00 -.21 5.64 Dec 18 5650 1.16 1.01 438 809 15.70 - - Sep 19 7500 .01 .01 120 500 12.80 - - Dec 18 6050 3.76 3.99 33 2270 13.40 - -
Dec 18 80.00 2.18 2.13 10 785 23.80 -.47 30.36 Sep 19 26.51 2.43 - 20 10 16.20 -.55 6.27 Dec 18 5675 1.01 .89 211 123 15.30 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Dec 18 6100 4.24 4.49 21 4088 13.60 - -
Dec 18 83.00 3.98 3.85 21 91 23.10 -.70 12.75 Wesfarmers Last Sale Price $44.22 Dec 18 5700 .87 .88 238 6148 15.00 - - Nov 18 5300 .01 .01 90 368 39.20 - - Dec 18 6125 4.49 4.81 4 1921 13.70 - -
Jan 19 75.00 1.27 1.35 15 355 24.70 -.23 8.79 Nov 18 40.00 .10 .12 100 750 44.60 -.07 8.25 Dec 18 5725 .74 .72 45 356 14.60 - - Nov 18 5375 .01 .01 105 233 34.90 - - Dec 18 6150 4.73 4.98 2 3589 13.90 - -
Feb 19 70.00 .81 .95 140 138 26.70 -.13 3.96 Nov 18 41.00 .16 .18 250 350 40.90 -.11 13.21 Dec 18 5750 .62 .63 299 6415 14.30 - - Nov 18 5400 .01 .01 75 317 33.00 - - Dec 18 6200 5.23 4.52 4 7952 14.30 - -
Mar 19 67.01 1.13 1.20 20 286 27.70 -.10 4.00 Nov 18 42.00 .26 .25 100 170 36.80 -.17 21.05 Dec 18 5775 .52 .47 116 1238 14.10 - - Nov 18 5425 .01 .01 222 520 31.20 - - Dec 18 6225 5.47 1.33 55 294 14.50 - -
Mar 19 73.00 2.45 4.10 1750 320 25.40 -.22 8.68 Nov 18 43.50 .57 .63 50 550 32.50 -.35 47.46 Dec 18 5800 .43 .43 775 5689 13.90 - - Nov 18 5450 .02 .01 97 516 29.50 - - Dec 18 6250 5.72 5.98 1 2355 14.80 - -
Mar 19 80.01 5.34 - 30 - 23.00 -.44 18.45 Nov 18 44.00 .76 .80 50 481 31.50 -.44 62.73 Dec 18 5825 .35 .29 75 1013 13.70 - - Nov 18 5475 .02 .02 100 54 27.90 - - Jan 19 3800 .01 .01 75 - 39.10 - -
Apr 19 68.00 1.45 1.44 20 - 26.20 -.12 4.27 Nov 18 46.50 2.40 .34 100 499 28.50 -.87 9.91 Dec 18 5850 .28 .27 85 5337 13.50 - - Nov 18 5500 .03 .03 260 730 26.40 - - Jan 19 3950 .02 .02 25 30 37.30 - -
Apr 19 72.00 2.37 2.33 30 - 24.80 -.20 6.97 Nov 18 46.51 2.40 1.05 100 163 28.50 -.87 9.49 Dec 18 5875 .23 .20 74 7774 13.40 - - Nov 18 5525 .04 .08 50 163 25.10 - - Jan 19 4450 .04 .05 4 30 29.70 - -
South32 Last Sale Price $3.27 Nov 18 48.00 3.79 3.70 200 290 27.90 -1.00 1.24 Dec 18 5900 .18 .16 260 2567 13.20 - - Nov 18 5550 .05 .07 82 810 23.90 - - Jan 19 4800 .09 .10 130 45 24.70 - -
Nov 18 3.11 .02 .03 760 760 38.70 -.19 22.32 Nov 18 48.50 4.29 1.26 65 165 28.40 -1.00 .41 Dec 18 5925 .14 .13 210 2126 13.20 - - Nov 18 5575 .07 .13 80 166 22.70 - - Jan 19 4850 .11 .13 10 75 24.00 - -
Nov 18 3.30 .10 .09 350 600 40.30 -.54 78.13 Nov 18 49.00 4.79 .92 180 313 29.50 -1.00 .41 Dec 18 5950 .11 .11 109 4437 13.10 - - Nov 18 5600 .11 .13 512 1324 21.70 - - Jan 19 4900 .12 .14 80 1480 23.40 - -
Nov 18 3.60 .34 .34 72 3245 51.90 -.87 16.74 Nov 18 49.01 4.78 - 700 6270 29.50 -1.00 - Dec 18 5975 .09 .07 67 3133 13.10 - - Nov 18 5625 .16 .18 80 1121 20.90 - - Jan 19 4925 .13 .15 100 25 23.00 - -
Nov 18 3.61 .35 .30 280 135 52.50 -.88 16.74 Dec 18 39.00 .15 .15 1500 1500 32.40 -.07 3.99 Dec 18 6000 .07 .07 103 8263 13.10 - - Nov 18 5650 .24 .20 720 873 20.20 - - Jan 19 4950 .14 .16 60 70 22.70 - -
Nov 18 3.70 .44 .44 250 1128 58.20 -.91 11.16 Dec 18 44.50 1.30 1.37 180 74 23.40 -.50 27.16 Dec 18 6025 .05 .05 175 1752 13.10 - - Nov 18 5675 .35 .45 359 2991 19.90 - - Jan 19 4975 .14 .17 55 - 22.30 - -
Dec 18 3.37 .18 .17 200 2295 33.90 -.59 28.81 Jan 19 44.50 1.52 1.75 5 2545 19.40 -.48 15.57 Dec 18 6050 .04 .05 2 3699 13.20 - - Nov 18 5700 .49 .50 440 1930 20.00 - - Jan 19 5000 .15 .16 30 1741 22.00 - -
Dec 18 3.57 .33 .33 10 548 33.80 -.81 10.80 Feb 19 43.50 1.47 1.67 500 - 21.40 -.38 12.91 Dec 18 6075 .03 .05 9 1651 13.30 - - Nov 18 5725 .67 .73 181 971 20.40 - - Jan 19 5025 .17 .19 70 25 21.70 - -
Dec 18 3.67 .41 .10 200 798 34.60 -.88 5.40 Mar 19 44.00 2.27 2.00 450 10 19.40 -.41 14.56 Dec 18 6100 .03 .02 73 8540 13.40 - - Nov 18 5750 .87 .92 150 976 21.20 - - Jan 19 5050 .18 .19 220 1960 21.30 - -
Dec 18 3.76 .50 .51 6 1111 36.00 -.92 3.60 Mar 19 47.50 4.62 4.89 100 113 18.40 -.74 8.54 Dec 18 6125 .02 .02 65 2667 13.60 - - Nov 18 5775 1.10 1.35 18 934 22.50 - - Jan 19 5100 .20 .24 75 277 20.70 - -
Jan 19 3.10 .10 .10 110 2050 32.20 -.30 16.07 Mar 19 49.01 5.90 - 700 - 19.60 -.85 7.10 Dec 18 6150 .02 .03 30 6693 13.80 - - Nov 18 5800 1.33 1.36 50 1088 24.20 - - Jan 19 5125 .22 .26 10 525 20.30 - -
Feb 19 3.20 .17 - 250 - 32.50 -.39 20.19 Sep 19 41.01 2.17 2.28 50 - 19.70 -.24 5.75 Dec 18 6175 .02 .02 21 1230 14.00 - - Nov 18 5850 1.82 1.56 50 661 28.50 - - Jan 19 5150 .23 .28 20 581 20.00 - -
Sep 19 48.50 6.58 - 65 - 17.90 -.72 6.10 Dec 18 6225 .01 .01 435 1730 14.60 - - Nov 18 5875 2.06 1.50 10 562 30.80 - - Jan 19 5175 .25 .27 80 15 19.70 - -
Sims Metal Mgmt Last Sale Price $12.06 Dec 18 6300 .01 .01 10 4025 15.50 - - Jan 19 5200 .27 .32 80 1193 19.40 - -
Jan 19 12.00 .63 .65 20 - 33.30 -.44 28.66 Sep 19 49.00 7.00 - 50 - 18.00 -.76 5.89 Nov 18 5900 2.31 1.72 40 467 33.20 - -
Dec 18 6350 .01 .01 2 1049 16.10 - - Nov 18 5925 2.56 1.50 23 146 35.50 - - Jan 19 5250 .31 .37 70 804 18.70 - -
Jan 19 12.75 1.04 1.09 16 15 32.10 -.62 16.28 WorleyParsons Last Sale Price $14.47 Dec 18 6525 .00 .01 30 650 17.30 - - Nov 18 5975 3.06 2.38 31 59 40.30 - - Jan 19 5275 .34 .40 40 775 18.40 - -
Stockland Last Sale Price $3.56 Nov 18 13.82 .15 .14 230 230 44.40 -.24 37.84 Dec 18 6550 .00 .02 20 701 17.40 - - Nov 18 6000 3.31 - 74 1210 42.80 - - Jan 19 5300 .36 .38 348 448 18.10 - -
Jan 19 3.30 .04 .04 40 - 15.70 -.09 6.21 Nov 18 15.80 1.34 .41 200 205 36.20 -.95 3.78 Dec 18 6625 .00 .02 30 214 17.60 - - Nov 18 6225 5.56 - 53 97 65.00 - - Jan 19 5325 .39 .45 30 95 17.80 - -
Jan 19 14.56 .83 .83 12 15 33.00 -.47 28.28 Dec 18 6650 .00 .02 20 733 17.60 - - Nov 18 5100 .03 .04 150 345 34.70 - - Jan 19 5350 .42 .45 115 2790 17.50 - -
The Star Entertain Last Sale Price $4.32 Jan 19 4850 8.33 8.29 37 117 23.90 - - Jan 19 5375 .46 .48 376 61 17.20 - -
Nov 18 4.70 .40 .37 200 200 42.30 -.90 12.67 Woolworths Grp Last Sale Price $28.52 Nov 18 5200 .04 .05 10 - 31.30 - -
Nov 18 27.90 .12 .20 789 784 19.70 -.22 15.36 Jan 19 5000 6.88 6.72 38 130 22.00 - - Nov 18 5300 .06 .08 45 - 27.50 - - Jan 19 5400 .50 .53 144 241 16.90 - -
Sonic Healthcare Last Sale Price $21.57 Dec 18 27.40 .17 .20 50 1280 18.10 -.19 7.22 Jan 19 5400 3.25 3.13 1 65 17.00 - - Nov 18 5325 .07 .08 25 - 26.60 - - Jan 19 5425 .54 .57 223 123 16.60 - -
Dec 18 23.00 1.51 1.68 200 245 21.20 -.87 4.37 Dec 18 27.41 .17 .22 100 480 18.10 -.19 7.22 Jan 19 5650 1.41 - 37 70 14.30 - - Nov 18 5400 .09 .10 10 35 24.10 - - Jan 19 5450 .59 .68 60 430 16.30 - -
Feb 19 21.00 .52 .55 10 - 18.80 -.33 9.27 Dec 18 27.90 .29 .32 50 1735 17.50 -.29 12.18 Jan 19 5700 1.13 1.11 265 666 13.80 - - Nov 18 5425 .11 .15 1 28 23.30 - - Jan 19 5475 .64 .74 304 53 16.00 - -
Dec 18 28.41 .48 .20 30 698 17.10 -.43 20.02 Jan 19 5725 .99 .91 15 15 13.60 - - Nov 18 5450 .13 .12 16 51 22.50 - - Jan 19 5500 .69 .78 58 1685 15.70 - -
Santos Last Sale Price $5.98 Jan 19 5750 .87 .84 127 101 13.40 - - Jan 19 5525 .75 1.43 1 73 15.50 - -
Nov 18 5.75 .06 .07 50 706 39.10 -.24 33.57 Dec 18 29.40 1.07 .82 40 501 16.80 -.72 7.84 Nov 18 5475 .15 .18 60 125 21.70 - -
Feb 19 27.40 .47 .49 5 5 17.20 -.26 6.40 Jan 19 5800 .66 .64 103 900 13.00 - - Nov 18 5500 .17 .22 184 78 21.00 - - Jan 19 5550 .82 .62 151 447 15.20 - -
Nov 18 6.25 .33 .28 70 13245 41.60 -.74 36.62 Jan 19 5850 .48 .64 36 128 12.60 - - Jan 19 5575 .89 1.06 2 211 14.90 - -
Nov 18 6.75 .78 .77 412 1076 49.60 -.94 6.10 Woodside Pet Last Sale Price $32.32 Nov 18 5525 .20 .21 46 111 20.20 - -
Nov 18 6.76 .79 .10 84 416 49.90 -.94 6.10 Jan 19 5900 .35 .36 45 229 12.30 - - Nov 18 5550 .24 .23 5 38 19.50 - - Jan 19 5600 .97 1.02 153 2915 14.60 - -
Nov 18 29.50 .04 .06 10 250 37.40 -.05 5.08 Jan 19 5925 .29 .43 110 492 12.20 - - Nov 18 5575 .28 .35 323 468 18.80 - - Jan 19 5675 1.25 1.31 21 48 13.90 - -
Dec 18 6.00 .26 .24 100 1685 37.00 -.48 47.25 Nov 18 31.50 .30 .28 40 1085 31.90 -.29 34.44 Jan 19 5950 .24 .20 9 170 12.10 - - Jan 19 5700 1.36 1.42 102 588 13.70 - -
Dec 18 6.01 .27 .22 100 706 37.00 -.48 46.27 Nov 18 5600 .34 .34 394 550 18.20 - -
Nov 18 32.50 .69 .58 200 657 29.40 -.53 57.03 Jan 19 5975 .20 .32 1 41 12.00 - - Nov 18 5625 .41 .49 120 240 17.60 - - Jan 19 5775 1.75 1.98 12 663 13.00 - -
Dec 18 6.50 .60 .53 125 2237 37.90 -.76 15.75 Nov 18 33.00 .98 .98 215 1120 28.50 -.66 33.88 Jan 19 6000 .16 .14 86 382 11.90 - - Jan 19 5800 1.90 2.15 3 1730 12.90 - -
Dec 18 7.50 1.53 .85 100 140 47.50 -.97 1.97 Nov 18 5650 .50 .62 150 792 17.10 - -
Nov 18 33.50 1.34 .81 200 1243 27.90 -.78 18.07 Jan 19 6025 .13 .40 110 301 11.80 - - Nov 18 5675 .60 .61 11 1139 16.70 - - Jan 19 6050 3.84 1.96 5 277 11.50 - -
Dec 18 7.76 1.78 1.73 200 380 51.90 -.98 .98 Nov 18 34.00 1.75 1.65 232 1725 27.60 -.88 8.47
Jan 19 5.00 .05 .04 700 - 36.70 -.10 4.62 Jan 19 6075 .09 .15 2 1411 11.80 - - Nov 18 5700 .72 .83 34 444 16.40 - - Jan 19 6175 5.01 5.25 1 26 11.20 - -
Nov 18 35.00 2.69 2.80 1 1601 28.10 -.99 1.69 Jan 19 6100 .07 .07 39 919 11.70 - - Nov 18 5750 1.03 1.24 54 1572 15.90 - - Feb 19 4500 .11 - 166 - 26.30 - -
Jan 19 6.00 .33 .31 10 1921 32.80 -.46 28.67 Nov 18 36.01 3.69 2.38 100 555 29.80 -1.00 -
Jan 19 6.50 .65 .61 312 190 32.80 -.70 12.02 Jan 19 6125 .06 .11 1 312 11.70 - - Nov 18 5775 1.21 .74 5 217 15.70 - - Feb 19 4600 .14 .07 732 530 25.30 - -
Dec 18 30.35 .38 .34 25 600 30.60 -.21 13.66 Jan 19 6150 .05 .04 9 138 11.70 - - Nov 18 5800 1.41 1.30 30 283 15.70 - - Feb 19 4700 .17 .18 225 1312 24.20 - -
Feb 19 7.25 1.30 - 100 - 31.00 -.93 2.27 Dec 18 30.85 .48 .40 80 847 29.60 -.26 17.49
Apr 19 6.25 .62 .59 18 - 30.10 -.52 13.78 Jan 19 6175 .04 .12 3 191 11.80 - - Nov 18 5850 1.84 1.24 30 2329 16.00 - - Feb 19 4850 .23 .18 1050 2 22.50 - -
Dec 18 31.35 .61 .53 80 380 28.70 -.32 22.40 Jan 19 6200 .03 .02 65 693 11.80 - - Nov 18 5875 2.07 .62 10 165 16.30 - - Feb 19 5000 .32 .30 800 261 20.90 - -
Jun 19 5.50 .34 .33 1500 - 31.30 -.28 9.43 Dec 18 32.34 .99 .93 166 2968 27.20 -.47 35.52
Sep 19 6.76 1.11 - 42 - 28.60 -.62 6.57 Jan 19 6250 .02 .03 111 798 11.80 - - Nov 18 5900 2.31 1.67 66 3321 16.80 - - Feb 19 5150 .44 .33 1050 240 19.40 - -
Dec 18 32.84 1.25 1.27 130 2630 26.60 -.55 26.41 Jan 19 6300 .01 .02 7 1549 11.90 - - Nov 18 6000 3.29 3.08 74 696 20.00 - - Feb 19 5200 .50 .54 2 234 18.90 - -
Suncorp Grp Last Sale Price $13.32 Dec 18 33.34 1.54 1.50 110 2675 26.10 -.63 19.13 Jan 19 6325 .01 .01 51 99 11.90 - - Nov 18 6200 5.28 - 5 - 27.60 - - Feb 19 5300 .64 .66 1 233 17.90 - -
Dec 18 14.42 1.13 1.22 125 50 22.10 -.92 2.65 Dec 18 34.34 2.26 2.06 4 1024 25.30 -.79 8.74 Jan 19 6400 .01 .01 1 2009 11.90 - - Dec 18 5450 .21 .27 96 - 20.20 - - Feb 19 5325 .68 .63 210 39 17.60 - -
Apr 19 13.75 .99 1.04 10 - 17.00 -.56 9.90 Jan 19 31.50 .91 .91 10 60 24.50 -.35 15.49 Jan 19 6500 .00 .01 20 571 11.90 - - Dec 18 5500 .28 .30 12 250 19.20 - - Feb 19 5350 .72 - 1 59 17.40 - -
Sydney Airport Last Sale Price $6.62 Jan 19 32.00 1.10 1.11 10 374 24.00 -.41 18.91 Jan 19 6525 .00 .68 50 514 11.90 - - Dec 18 5525 .32 - 6 30 18.80 - - Feb 19 5400 .82 .68 410 6865 17.00 - -
Nov 18 7.51 .90 .91 200 800 42.80 -.98 2.76 Jan 19 33.51 1.89 1.88 10 - 23.00 -.61 11.89 Jan 19 6600 .00 .01 20 276 11.80 - - Dec 18 5550 .37 .48 30 189 18.30 - - Feb 19 5450 .93 - 211 216 16.50 - -
Dec 18 6.50 .10 .10 200 13042 20.60 -.34 17.79 Jan 19 38.50 6.18 4.33 100 200 22.30 -1.00 - Jan 19 6625 - - 50 506 11.80 - - Dec 18 5575 .43 .45 12 2 17.80 - - Feb 19 5600 1.39 1.54 25 4394 15.40 - -
Dec 18 7.25 .65 - 50 50 24.40 -.93 2.67 Feb 19 30.00 .77 .75 10 - 27.60 -.24 9.25 Feb 19 5000 6.87 6.71 3 47 17.40 - - Dec 18 5600 .49 .57 28 108 17.30 - - Feb 19 5650 1.58 1.68 45 318 15.00 - -
Jun 19 7.00 .78 - 40 400 16.60 -.64 10.02 Feb 19 36.01 4.16 - 100 - 27.90 -.76 5.65 Feb 19 5700 1.40 1.81 10 1 13.40 - - Dec 18 5625 .57 - 20 30 16.80 - - Feb 19 5700 1.80 1.62 5 1398 14.70 - -
Sep 19 6.25 .39 .46 40 459 18.60 -.27 6.83 Jun 19 25.88 .56 - 100 - 28.00 -.10 2.90 Feb 19 5850 .73 .70 96 252 12.50 - - Dec 18 5650 .65 .83 100 10 16.30 - - Feb 19 5800 2.32 1.85 5 220 14.10 - -
Jun 19 29.36 1.33 - 310 - 25.10 -.23 6.85 Feb 19 5900 .57 .54 2 118 12.20 - - Dec 18 5675 .75 .82 5 - 15.90 - - Mar 19 4000 .07 .07 160 50 29.90 - -
Transurban Grp Last Sale Price $11.44 Jun 19 30.86 1.85 1.85 10 15 24.20 -.32 9.52 Feb 19 5925 .50 - 10 2500 12.10 - - Dec 18 5800 1.51 - 100 80 14.90 - - Mar 19 4600 .21 .21 83 5426 23.40 - -
Dec 18 11.53 .28 .34 20 380 18.60 -.52 20.07 Feb 19 5950 .43 1.00 75 6372 12.00 - - Dec 18 5850 1.91 - 35 239 15.10 - - Mar 19 4800 .30 .33 1 2836 21.40 - -
Sep 19 9.87 .29 .32 600 40 19.10 -.12 3.03
Sep 19 11.35 .86 -
Telstra Corp Last Sale Price $3.01
10 - 16.80 -.38 8.87 INDEX OPTIONS Feb 19
Feb 19
Feb 19
6000
6025
6050
.32
.28
.24
.30
.83
.68
4 97 11.80
24 100 11.70
4 325 11.60
-
-
-
-
-
-
Dec 18
Dec 18
Dec 18
5925
4550
4600
2.57
.03
.03
.04
.03
- 8 - 15.00
5 582 35.70
30 589 34.80
-
-
-
-
-
-
Mar 19
Mar 19
Mar 19
4900
5000
5100
.37
.46
.56
.16
.46
60 248 20.50
1 4649 19.50
.65 290 4346 18.60
-
-
-
-
-
-
Nov 18 2.97 .02 .01 350 1400 38.70 -.31 80.84 S&P/ASX 200 Call (value in index points, 1pt = $10) Feb 19 6075 .20 .18 29 35 11.60 - - Dec 18 4700 .04 .05 25 353 32.80 - - Mar 19 5250 .78 .83 5 6950 17.30 - -
Nov 18 2.97 .04 .04 2950 3423 29.40 -.37 42.44 Nov 18 5575 1.05 .99 120 - 22.90 - - Feb 19 6100 .17 .20 79 172 11.50 - - Dec 18 4750 .04 .05 95 654 31.80 - - Mar 19 5275 .83 .30 1 30 17.10 - -
Dec 18 2.74 .01 .03 2050 8455 24.70 -.08 3.13 Nov 18 5600 .83 .88 64 51 21.80 - - Feb 19 6125 .15 .40 4 3 11.40 - - Dec 18 4800 .05 .06 21 9774 30.80 - - Mar 19 5300 .88 .98 787 2027 16.90 - -
Dec 18 2.95 .06 .05 50 1600 23.90 -.35 21.51 Nov 18 5625 .63 .67 34 3 20.70 - - Feb 19 6150 .13 .14 154 88 11.40 - - Dec 18 4900 .06 .15 30 2447 28.80 - - Mar 19 5325 .93 .90 8 13 16.70 - -
Dec 18 4.90 1.89 1.89 535 1974 56.70 -1.00 - Nov 18 5650 .45 .45 468 21 19.70 - - Feb 19 6175 .11 .16 4 78 11.40 - - Dec 18 5000 .08 .09 130 9619 26.80 - - Mar 19 5375 1.04 .86 1 9 16.30 - -
Jan 19 2.87 .04 .05 50 2500 21.10 -.25 8.27 Nov 18 5675 .30 .32 589 66 18.80 - - Feb 19 6200 .09 .14 2 393 11.40 - - Dec 18 5050 .10 .12 135 2659 25.80 - - Mar 19 5400 1.11 1.23 1018 1878 16.10 - -
Feb 19 2.80 .04 .06 50 100 22.00 -.21 5.81 Nov 18 5750 .05 .05 541 455 17.30 - - Mar 19 4000 16.14 - 160 - 26.70 - - Dec 18 5175 .14 .16 10 939 23.40 - - Mar 19 5500 1.40 1.56 26 12329 15.30 - -
Mar 19 3.13 .24 .25 50 1479 20.30 -.58 11.28 Nov 18 5775 .03 .01 422 632 17.10 - - Mar 19 5000 6.62 6.47 7 1289 19.50 - - Dec 18 5200 .15 .18 47 13453 22.90 - - Mar 19 5600 1.76 1.90 4 13018 14.50 - -
Nov 18 5800 .01 .02 354 902 17.10 - - Mar 19 5400 3.31 - 1 131 16.10 - - Dec 18 5225 .16 .20 81 747 22.50 - - Mar 19 5625 1.86 - 20 322 14.30 - -
Treasury Wine Last Sale Price $13.97 Nov 18 5825 .01 .01 150 961 17.20 - - Mar 19 5625 1.85 1.74 21 - 14.60 - - Dec 18 5250 .18 .20 160 5710 22.00 - - Mar 19 5750 2.47 1.79 20 4514 13.50 - -
Nov 18 14.00 .34 .32 132 400 37.30 -.49 80.99 Nov 18 5925 - .02 100 824 17.70 - - Mar 19 5725 1.33 1.21 15 - 13.90 - - Dec 18 5275 .19 .21 65 1864 21.50 - - Mar 19 5875 3.23 - 1 10 12.80 - -
Nov 18 14.01 .34 .29 75 - 37.40 -.50 79.69 Nov 18 5500 1.87 - 10 - 19.50 - - Mar 19 5875 .74 - 1 320 13.00 - - Dec 18 5300 .21 .24 112 11427 21.10 - - Mar 19 6075 4.76 - 1 1875 11.90 - -
Nov 18 14.50 .67 .56 28 28 38.70 -.72 36.58 Nov 18 5575 1.24 2.70 20 7 17.70 - - Mar 19 5900 .66 1.25 1000 253 12.90 - - Dec 18 5350 .25 .27 2080 3394 20.20 - - Mar 19 6325 7.05 - 3 5 11.30 - -
Nov 18 16.50 2.54 2.50 200 715 58.70 -.97 3.92 Nov 18 5600 1.04 1.04 47 70 17.10 - - Mar 19 6000 .41 .55 20 2142 12.50 - - Dec 18 5375 .28 .28 177 6576 19.80 - - Mar 19 7000 13.70 - 165 - 13.20 - -
Jan 19 12.00 .14 .12 100 100 34.60 -.12 5.54 Nov 18 5625 .86 .85 6 15 16.60 - - Mar 19 6050 .33 1.60 180 1273 12.40 - - Dec 18 5400 .30 .37 426 10349 19.30 - - Apr 19 5700 2.42 2.50 12 173 13.90 - -
Westpac Banking Last Sale Price $25.44 Nov 18 5650 .70 .57 119 298 16.10 - - Mar 19 6075 .29 .76 1 1879 12.40 - - Dec 18 5425 .34 .42 272 1129 18.90 - - Apr 19 5800 2.96 - 1 - 13.30 - -
Nov 18 25.00 .04 .06 100 555 25.10 -.17 21.52 Nov 18 5675 .55 .48 360 32 15.70 - - Mar 19 6125 .23 .78 20 107 12.30 - - Dec 18 5450 .37 .41 442 8515 18.50 - - Apr 19 5950 3.90 - 1 25 12.20 - -
Nov 18 25.50 .22 .34 150 100 25.10 -.54 76.52 Nov 18 5700 .42 .44 136 480 15.20 - - Mar 19 6200 .16 .20 150 1732 12.30 - - Dec 18 5475 .41 .45 106 1649 18.10 - - May 19 6100 5.28 - 15 - 12.50 - -
Nov 18 24.50 .06 .12 1000 2344 21.90 -.12 8.61 Nov 18 5725 .31 .25 27 323 14.80 - - Mar 19 6250 .12 .25 150 2096 12.30 - - Dec 18 5500 .46 .50 971 11590 17.70 - - Jun 19 5300 1.40 1.44 1 126 16.20 - -
Nov 18 27.00 1.60 .88 100 1221 28.20 -.92 5.74 Nov 18 5800 .11 .09 112 828 14.10 - - Mar 19 7000 .00 .04 160 391 12.40 - - Dec 18 5575 .63 .72 301 3714 16.60 - - Sep 19 5500 2.72 2.93 10 3628 15.10 - -
Nov 18 27.51 2.09 .78 60 571 31.40 -.95 2.87 Nov 18 5825 .07 .15 30 90 14.00 - - Apr 19 5800 1.23 - 1 - 14.00 - - Dec 18 5600 .70 .67 522 21856 16.20 - - Sep 19 5700 3.64 3.87 10 48 14.20 - -
Nov 18 31.51 6.07 - 60 215 54.40 -1.00 - Nov 18 5850 .05 .04 108 641 14.00 - - Apr 19 5950 .71 - 1 - 13.20 - - Dec 18 5625 .78 .88 46 1643 15.80 - - Dec 19 3550 .10 .20 150 - 22.00 - -
Dec 18 24.50 .22 .24 150 761 20.50 -.23 10.18 Nov 18 5900 .02 .06 30 818 14.20 - - Apr 19 6000 .58 - 20 10 13.00 - - Dec 18 5650 .87 .93 1545 6629 15.50 - - Dec 19 5500 2.88 3.00 2 25 13.80 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR TUESDAY, NOVEMBER 20, 2018
INDUSTRIALS 2277, 2282, 2276, 2275, 2283, 2278, 2265, 2271.5,
2263, 2266.5, 2278.5, 2271.5, 2278, 2273.5, 2279,
218, 216, 218, 217, 216, 218, 219, 218, 219, 220, 221,
218, 217, 222, 217, 216, 217, 216, 222 (38,685), Asaleo
(3,973,929). 414.5, 414, 412, 413, 411, 412, 410.5, 410, 412.5, 412,
413.5, 413, 410, 411, 410, 409, 411.5, 411, 409, 410,
2277, 2274, 2276, 2273, 2274.5, 2279, 2274, 2280, Care 72, 72.5, 71.5, 72, 70.5, 71, 70.5, 71.5, 71, 71.5, 408, 409, 408, 407, 410, 408, 407, 408, 405, 406, 404,
2279, 2274, 2278, 2273, 2279, 2274.5, 2278, 2274, 71.2, 71.5, 71.2, 71.5, 71.2, 72, 71.5, 71.7, 72, 71.2, 72, B Bank of Qld 970, 972, 969, 971, 964, 966, 962, 964, 403, 405, 405 (1,014,027), Breville Grp 1152, 1152,
A Abacus Prop Grp stp 325, 325, 327, 325, 324, 323.5, 2277, 2276.5, 2283, 2270, 2280 (665,835), ANZ Banking 71, 71.5, 72.5, 72, 71.5, 72, 71.5, 72, 71.5, 71.7, 72, 960, 965, 964, 968, 967, 964.5, 964, 967.5, 964, 966, 1176, 1171, 1163, 1166, 1154, 1151, 1163, 1171,
323.5, 322, 322.5, 321, 322, 321.5, 320, 320.5, 320, Grp 2492, 2487, 2519, 2520, 2502, 2505, 2496, 2497.5, 71.7, 72, 71.7, 72, 71.5, 72, 71.5, 72.5, 72, 71.5, 72.5, 964.5, 966, 964.5, 968, 965, 964.5, 967, 964.5, 968, 1172.5, 1169, 1168, 1173, 1172, 1161, 1152, 1163,
321, 320, 321, 320, 321, 320, 321, 319, 319.5, 320, 2490, 2492, 2506, 2499, 2510, 2505.5, 2498, 2501.5, 71, 71 (517,349), ASX 6009, 6009, 6043, 6036, 6012, 966, 964.5, 966, 964, 967, 964, 963, 967, 966, 970, 1153, 1163, 1159, 1166, 1160, 1167, 1166, 1162, 1164,
319.5, 321, 320.5, 321, 320.5, 321, 320.5, 321, 320.5, 971, 968.5, 970, 974, 973, 975, 973, 976, 973 1161, 1164, 1160, 1164, 1163, 1160, 1162, 1160, 1165,
2496, 2501, 2494, 2493, 2501, 2495, 2500, 2501, 2496, 6022, 6036, 6010, 6027, 6023, 6013, 6017, 5995, 6007, (1,014,214), nyr3qut 9989, 9988, 9989, 9936, 9989,
321, 320.5, 321, 319.5, 320, 319, 321, 320 (639,148), 2497, 2499, 2495, 2496, 2504, 2503, 2499, 2498, 2505, 5999, 5998, 6006, 6001, 6006.5, 6004.5, 5996, 5997, 1161, 1163.5, 1161, 1163, 1162.5, 1159, 1156, 1165,
Accent Grp 110.5, 110.5, 105, 106, 107, 110, 107.5, 108, 9995, 9996, 9980, 9995 (3,934), Bapcor 615, 615, 610, 1165 (265,825), Brickworks 1635, 1635, 1624, 1627,
2497, 2496, 2506, 2504, 2511, 2504, 2510, 2514, 2520, 6009, 5998, 6012, 5996, 6004, 5991, 5989.5, 6003, 608, 612.5, 609, 604, 606.5, 601, 602, 609, 609.5, 605,
111, 110.7, 113, 112.7, 115, 112.5, 113, 112.5, 113, 2530, 2510.4, 2510.4 (6,952,637), nyr6qut 10180, 5998, 5991, 5992, 5980, 5984, 5960, 5966, 5960, 5961, 1612, 1613, 1607, 1610, 1599, 1599.5, 1609.5, 1613,
112.5, 113, 111.5, 112, 111, 112, 109, 111, 110.2, 610, 607, 608, 605, 607, 604, 605.5, 604, 602, 605.5, 1608, 1610, 1603.5, 1609, 1602, 1606, 1597, 1598,
10165, 10185.1, 10176.1, 10174.8, 10166, 10165, 5981, 5978, 5983, 5987.5, 5991, 5986, 5989, 6000, 605, 603, 605, 602, 604, 601, 603, 605.5, 604.5, 602,
110.5, 112.5, 111.5, 112.5, 112, 111.5, 113, 112.5, 113, 10179, 10165, 10155, 10188.2, 10183.4, 10185, 6000 (412,736), Atlas Arteria stp 670, 670, 681, 679, 674, 1596, 1594, 1603, 1600.5, 1610.5, 1606, 1599, 1599.5,
112.5, 113, 112.5, 114, 113.5, 112.2, 112.7, 112, 112.5, 603.5, 602, 604.5, 604, 601.5, 603.5, 606, 601.5, 605, 1594, 1594.5, 1589, 1592, 1589, 1590, 1586, 1587,
110.2, 112 (1,074,537), Adelaide Brighton 521, 521, 525, 10184, 10183.4 (3,687), nyr6qut 10040, 10035, 10032, 678, 675.5, 676, 673, 674, 677.5, 676.5, 679.5, 680, 602, 605.5, 606, 603, 606.5, 605 (1,267,749), Bega
10038, 10028, 10025, 10026, 10021, 10022, 10030, 678, 679, 682, 679.5, 683, 681.5, 684, 683, 687, 686.5, 1583, 1590, 1587, 1590.5, 1587, 1594.5, 1592, 1594.5,
523, 520, 514, 512, 513.5, 513, 514.5, 514, 516.5, 514, Cheese 583, 587, 580, 582, 576, 580, 576, 574, 578, 1590, 1593, 1589, 1593 (292,256), BWP Tr unt 341, 340,
516, 515.5, 517.5, 515.5, 516.5, 515, 516, 514.5, 515.5, 10022, 10021, 10020.2, 10030, 10035, 10021, 690, 689, 686, 684.5, 687, 685, 688, 687, 685, 687, 576, 581, 580, 582, 579, 580, 582, 579, 580, 576, 577,
10020.2, 10035, 10025, 10021, 10020, 10016, 685, 687, 686, 687, 686, 690, 687, 688, 686.5, 686, 343, 341.5, 341, 339, 341, 339, 340, 340.5, 339, 340,
514, 514.5, 515, 514.5, 515, 514, 515, 514, 515, 513.5, 575, 576, 574, 572, 573, 569.5, 570, 573, 570.5, 572.5, 340.5, 339, 341, 341.5, 341, 341.5, 340.5, 341.5, 340.5,
513, 514.5, 513.5, 514.5, 513.5, 516, 515.5, 515, 516.5, 10019.9, 10020, 10030, 10020 (6,830), nyr6qut 10100, 688, 686, 689, 688 (1,929,215), Auckland Intl Airport 665, 572, 570.5, 572, 570.5, 569.5, 572, 571.5, 576, 575,
10098, 10097, 10099, 10100, 10099, 10097, 10100, 665, 664, 662, 662, 666, 664, 665, 663.5, 663, 664.5, 341.5, 341, 341.5, 340.5, 341, 341.5, 341, 341.5, 341,
519, 516.5, 517 (1,584,917), Afterpay Touch 1145, 1145, 579, 575.5, 576, 578.5, 577.5, 580, 578 (705,156), 341.5, 341, 342, 340.5, 342, 341, 342, 341, 341.5, 341,
1113, 1115, 1145, 1140, 1128, 1132, 1121, 1117, 1130, 10110, 10114, 10117, 10130, 10098 (4,362), nyr3qut 664, 662, 663, 661, 662, 662.5, 662, 664, 661, 665, Bellamys Aust 787, 790, 772, 775, 787, 782, 792, 782,
10494.1, 10494, 10494.1, 10499, 10500, 10509, 663, 664, 665.5, 664, 665, 670, 669, 665, 666, 665, 342, 341, 342, 341, 341 (1,253,822), BWX 313, 311,
1117.5, 1132, 1135, 1122, 1124, 1132, 1135, 1127, 797, 792, 803, 798, 794, 796, 787, 792, 787, 788, 773, 317, 314, 313, 312, 313, 313, 311, 312, 313, 314,
1130, 1134, 1128, 1125, 1130, 1123, 1124, 1119, 1121, 10510, 10509, 10500, 10498, 10497, 10495, 10496, 669, 667, 671, 670, 677, 678, 670, 669, 670, 669, 670, 776, 765, 772, 762, 761, 769, 763, 754, 761, 757, 762,
10500, 10505, 10497, 10500, 10497, 10495.2, 667, 671, 670 (118,936), Aurizon Hldgs 413, 413, 415, 312.5, 313.5, 312.5, 314, 312, 313, 312, 314, 312.5,
1128, 1120, 1123, 1116, 1116.5, 1129, 1117, 1115, 756, 758.5, 746, 751, 745, 753, 749, 753, 754, 749, 314, 311.5, 311, 313, 312, 312.5, 314, 313, 312, 315,
1120, 1117, 1130, 1119.5, 1129.5, 1130, 1116, 1124.2 10495.1, 10497, 10505, 10496, 10495, 10496, 10497, 411, 414, 411, 412, 410, 411.5, 412.5, 411, 411.5, 752, 749, 748, 753, 756, 750, 755, 751 (2,025,918),
10505, 10497, 10496, 10495, 10505, 10495, 10494.2, 410.5, 412, 411, 410, 409.5, 411.5, 409, 411, 410, 411, 314, 315, 314, 317, 316, 315, 313, 313.5, 314, 313,
(2,305,685), AGL Energy 1831, 1830, 1850, 1844, 1833, Bendigo&Adelaide Bk 1006, 1006, 1011, 1013, 1008, 317, 314 (546,946).
1838, 1830, 1834, 1827, 1832, 1845, 1843, 1834, 1839, 10494.1, 10494.2, 10494.1, 10494, 10494.1, 10494, 410.5, 409, 410.5, 409, 410, 409, 410, 409, 410, 409, 1011, 1005, 1005.5, 1002, 1004, 1008, 1006, 1010.5,
1842, 1841, 1837, 1839, 1842, 1841, 1844, 1843, 1848, 10494.1, 10494 (17,137), nyr3qut 10062, 10067, 10069, 410.5, 411, 410, 411, 410, 413, 412, 414, 414 1010, 1007, 1006, 1010, 1009, 1006, 1007.5, 1005,
1846, 1850.5, 1848, 1855, 1847, 1848, 1852, 1849, 10067, 10061, 10062, 10069, 10070, 10090, 10080,
10090, 10099.9 (2,912), APA Grp stp 884, 893, 880, 891,
(4,630,534), AusNet Services 159.5, 159.5, 160.5, 160,
159.5, 160, 159.5, 159.7, 159.5, 159.7, 160.5, 159.5,
1007, 1006.5, 1004, 1006.5, 1006, 1004, 1007, 1005.5, C Cardno 108.5, 108, 105, 103.5, 102, 103.5, 104,
1853, 1849, 1851, 1849, 1851, 1848, 1851, 1848.5, 1003.5, 1005.5, 1003.5, 1005, 1002, 1001.5, 1006, 103.5, 104.5, 103.5, 104, 105, 104.5, 104.2, 104.5, 105,
1854, 1852, 1858, 1859, 1851, 1853 (2,104,121), ALS 884, 889, 882.5, 883, 880.5, 880, 883, 881, 883, 880, 160, 159.5, 159.7, 160, 159.5, 160.2, 160.5, 159.5, 160, 1005, 1007.5, 1005.5, 1007, 1011, 1010, 1013, 1015, 105.5, 105 (202,239), Carsales.com 1130, 1130, 1139,
778, 778, 789, 781, 777, 796, 820, 800, 818, 807, 819, 881, 877, 881, 879.5, 878, 877.5, 880, 880.5, 879, 159.5, 160.2, 160, 159.5, 160, 159.5, 159.7, 160, 160.5, 1011, 1014 (890,351), lpyr6ut 9995, 9980, 9995, 10000, 1132, 1122, 1119, 1124, 1122, 1118, 1126, 1124.5,
827, 816, 822, 831.5, 820.5, 829, 825, 810.5, 810, 880.5, 878, 880.5, 878.5, 879, 878, 879, 877.5, 880, 160, 160.5, 160, 160.5, 160, 160.5, 160, 160.5, 160, 9982, 9981, 9982, 10000, 9990, 9991, 9990, 10000 1128, 1127, 1124.5, 1127, 1131, 1127, 1115, 1114,
814.5, 812.5, 815, 813, 821, 819, 813, 809, 814, 810, 880.5, 878.5, 879, 877, 878, 877, 878, 873, 873 160.5, 160, 160.5 (3,376,297), Aust Agricult Co 123, 123, (1,843), lpyr6ut 10437, 10439.8, 10405, 10406 (1,218), 1119, 1117, 1120, 1117, 1118.5, 1121, 1118, 1121,
814, 814.5, 812.5, 813.5, 809.5, 810, 802, 804, 791.5, (5,272,671), Appen 1272, 1276, 1251, 1279, 1280, 124.5, 124, 123, 123.7, 123.5, 123.7, 123, 123.5, 123, lpyr3ut 10070, 10066, 10098, 10099, 10100, 10066, 1118.5, 1121, 1122, 1117.5, 1120, 1118, 1121.5, 1117,
790, 798, 789, 795, 792, 793, 798, 795, 800, 795 1298, 1291, 1273, 1270, 1301, 1292, 1314, 1317, 1303, 123.5, 122.7, 122.5, 122.7, 122.7, 122.7, 122.7, 123, 10065, 10070, 10057, 10055, 10051, 10050 (2,076), 1118, 1121, 1119, 1122, 1120, 1125, 1124, 1120, 1122,
(2,791,141), Altium 2287, 2287, 2242, 2259, 2231, 1301, 1322, 1325, 1306, 1313, 1297, 1303, 1321, 1307, 122.5, 122.7, 122.5, 122.7, 122.5, 122.7, 123, 122.7, Bingo Ind 228, 230, 226, 227, 225, 227, 225, 225.5, 226, 1125, 1120, 1123 (1,951,459), Cedar Woods Prop 498,
2238, 2217, 2224, 2194, 2190, 2211, 2215, 2188, 2187, 1319.5, 1311, 1299, 1294, 1303, 1300, 1305.5, 1304, 124, 123.5, 124.2, 124, 124.2, 124, 123.7, 124.5, 123.5, 224, 225, 223, 223.5, 222, 223, 222, 224, 222, 224, 498, 501, 500.5, 500, 498, 501, 506, 505, 500, 498,
2207, 2193, 2176, 2195, 2166, 2173, 2156, 2164, 2145, 1282, 1291, 1278, 1276, 1292, 1287, 1302.5, 1292, 123.7, 124.5, 124.2, 125, 125 (365,485), Aust Pharma- 222, 223, 225, 223, 224, 223, 224, 223, 224, 223, 224, 498, 498, 496, 498, 497, 497, 495, 495, 495, 496, 497,
2150, 2169, 2158.5, 2170, 2165, 2151.5, 2154, 2162, 1302, 1291, 1288, 1301, 1299.5, 1305, 1303.5, 1299, ceutical 150.5, 150.5, 154, 151, 149.5, 149.2, 150, 223, 224, 223, 224, 223, 224, 223, 224, 222, 224, 223, 495, 497, 495.5, 495, 496, 495, 496, 495.5, 492, 493,
2138, 2142.5, 2129, 2138, 2118, 2129, 2122, 2137, 1300 (1,365,566), ARB 1715, 1727, 1711, 1713, 1699, 149.2, 148.5, 148, 150, 149.7, 150.5, 149.7, 152.7, 224, 223 (1,409,511), Blackmores 12963, 12963, 13150, 492, 497, 493.5, 494, 508, 495 (46,353), Centuria Ind
2122, 2130.5, 2127, 2135.5, 2129, 2142, 2139.5, 2127, 1703, 1698.5, 1701, 1699, 1700, 1708.5, 1706, 1710, 151.2, 151.5, 152, 152.2, 151.2, 151, 152, 151.7, 151, 13094, 13010, 13087, 13014, 13021, 13057, 13033, REIT ord unt 284, 283, 285, 285, 284, 284, 285, 284.5,
2139 (847,755), AMA Grp 101.5, 101.5, 102.5, 102.5, 1714, 1701.5, 1705, 1701, 1703, 1697, 1699, 1703, 150.7, 150, 149.7, 150.2, 150, 149.7, 150, 149.7, 150, 12988, 13010, 12971, 12997, 12855, 12821, 12900, 285, 285, 284, 285, 284, 284.5, 284, 285, 284, 286,
102.5, 102, 102.5, 102.5, 103.5, 103, 102.7, 103, 102.5, 1696.5, 1705, 1699, 1702, 1698.5, 1701, 1687, 1691, 149.7, 150, 149, 149.5, 148.7, 150, 149.2, 149.5, 148.7, 12888, 12849, 12860, 12842, 12840, 12895, 12870, 286, 285, 285.5, 285, 285.5, 285, 286, 284.5, 284, 285,
103, 102.5, 103, 103.5, 102.5, 103, 103.2, 102.5, 103, 1684.5, 1688, 1681, 1684, 1677, 1680, 1672, 1678, 149.5, 150, 149, 149.5 (2,053,510), Austal 186, 186, 12908, 12880, 12906, 12913, 12885, 12900, 12853, 284.5, 284, 285, 283, 284, 283, 283 (83,073), Centuria
103, 103.5, 103, 103.5, 103.2, 103.5, 103, 103.5, 103, 1679, 1673, 1669, 1680, 1674, 1680, 1678, 1673.5, 189.5, 186, 187.5, 186, 187.5, 186.5, 187, 186.5, 187, 12866, 12761.5, 12768, 12671, 12722, 12767, 12740, Metropol ord unt 239, 238.5, 240, 239, 238, 239, 238.5,
103.5, 103, 103.5, 103, 103.5 (169,895), Amaysim Au 1675, 1661, 1666 (216,710), Ardent Leisure Grp stp 154, 186.5, 187, 183.5, 185, 187, 187.5, 187, 189, 189.2, 12757, 12750, 12784, 12741, 12772, 12761, 12685, 239, 238.5, 238.5, 240, 238, 239, 240, 238, 239, 238,
103, 103, 103.5, 103.5, 104, 103, 104, 103.5, 104, 154, 155.5, 154, 155, 154.5, 154.5, 153, 153.2, 155, 188.5, 189, 188.5, 188.7, 188, 188.2, 187.5, 188.5, 12696, 12764, 12720, 12800, 12767 (36,395), Blue Sky 238.5, 238, 238.5, 239, 238.5, 239, 238, 238.5, 239,
103.5, 103, 104, 103, 103.5, 103, 102.5, 102, 102.5, 154, 155, 154.5, 155, 154.2, 154.5, 153.7, 153.5, 153.7, 188.2, 187.5, 188.5, 188, 188.7, 188, 189.5, 188.5, 188, Alt Invest 107, 107, 110.5, 110, 110, 112, 110, 107.5, 238.5, 239, 238, 238.5, 239, 238.5, 239, 238, 239,
102, 103, 102, 102.5, 102, 102.5, 102, 102.5, 102, 154.5, 154, 153.5, 154, 153.5, 154, 153.5, 154, 153.5, 188.7, 188, 188.5, 187.5, 187.2, 189, 189 (364,740), 107, 107.5, 107, 106.5, 106, 106.5, 106, 106.5, 106, 238.5, 239, 238.5, 239, 238.5, 238, 239, 239 (372,405),
102.5, 101, 102 (188,214), Amcor 1345, 1345, 1339, 154, 154.2, 154, 154.2, 155, 153.5, 154, 153.7, 154, Automotive Hldgs 181, 182.5, 178.5, 179.7, 178.5, 179, 106, 106, 102.5, 103.5, 105, 103.5, 104, 103, 102, Challenger 960, 962, 958, 960, 955, 957, 961, 960, 955,
1341, 1336, 1338, 1334, 1335, 1332, 1335, 1332, 1333, 153.7, 154.5, 154, 153, 153.5 (1,437,606), Arena REIT 176, 175.7, 178.2, 178, 177.7, 178, 179.5, 178.5, 180, 101.5, 100, 99.5, 100, 99, 101.5, 99, 99.5, 99, 99.5, 956, 961.5, 964, 958, 960, 953.5, 954, 957, 955, 952,
1337, 1336.5, 1339, 1336, 1340, 1338.5, 1342, 1340, stp 229, 229, 227, 228, 228, 229, 226, 229, 228, 227, 179.2, 182.2, 181.7, 183.2, 183, 183.2, 182.7, 183.2, 100, 100 (369,126), Boral 525, 530, 523, 524, 516, 952.5, 949, 952, 950, 954, 949, 951, 948.5, 950, 944,
1337, 1336, 1339, 1336, 1342, 1340, 1342, 1339, 1342, 228, 226, 227, 228, 228.5, 226.5, 227, 228, 227, 227, 182.5, 183, 183.2, 183, 183.7, 184.7, 186, 185, 187.5, 518.5, 510.5, 508, 511.5, 512, 509, 511, 513, 511.5, 947, 946, 943, 945, 943, 945.5, 943.5, 944, 939, 944.5,
1340.5, 1343, 1342.5, 1341, 1342, 1338.5, 1339, 1341, 226.5, 227, 226, 227, 228, 227, 228, 226, 227, 226, 187, 187.5, 184.7, 185.5, 184.5, 185, 184, 184.5, 183, 512, 509.5, 512, 509.5, 511, 509, 511, 509.5, 511, 509, 942, 944.5, 943, 948, 951, 946, 949, 947 (1,859,475),
1339, 1343, 1341.5, 1343, 1341.5, 1344, 1343, 1345, 227, 226, 227, 226, 227, 226, 227.5, 226 (59,808), 183.5 (1,220,070), Aventus Grp stp 203, 203.5, 202, 202, 511, 509.5, 511, 509.5, 511, 509, 511, 509.5, 510, 511, lpyr3qut 10086, 10072, 10070, 10073, 10074, 10073,
1343, 1345 (2,038,851), AMP 256, 255, 258, 255.5, Aristocrat Leisure 2536, 2531, 2561, 2545, 2570, 2557.5, 199, 202, 199.5, 202, 201, 200, 199.5, 200.7, 199.5, 509.5, 512, 511.5, 510, 511, 514, 512.5, 516, 515.5, 10072, 10080, 10072, 10000, 10010, 10074, 10086,
252.5, 255, 251.5, 254, 250, 251, 253.5, 252.5, 253.5, 2570, 2566, 2549, 2550, 2559, 2556, 2566, 2569, 2562, 200.7, 199, 199.5, 200, 199.5, 200, 201, 200, 199.5, 512, 513 (7,543,149), Brambles 1025, 1023.5, 1035, 10012, 10035, 10032 (3,664), nyr3qut 10300, 10306,
253, 249, 249.5, 251, 249, 250.5, 248.5, 250.5, 250, 2564, 2573.5, 2573, 2556, 2560.5, 2546, 2555, 2545, 199.5, 199.5, 199.5, 202, 199.2, 200, 199.5, 202, 199.5, 1028, 1024, 1028, 1024, 1026, 1020, 1021, 1027, 1024, 10308, 10300, 10306, 10281, 10280, 10281, 10280
248.5, 249, 248, 249, 248, 249, 248, 249, 248, 249, 2553.5, 2550, 2539.5, 2540, 2548, 2548.5, 2541, 2542, 200, 199.5, 200, 202, 201 (307,423), Aveo Grp stp 163, 1026, 1022, 1024, 1019, 1021.5, 1022, 1024, 1023, (2,221), Charter Hall Edu Tr unt 290, 290, 294, 291, 289,
248, 248.5, 249, 248, 246.5, 249, 248.5, 249, 248, 250, 2537, 2543, 2528, 2526, 2539.5, 2531, 2542.5, 2541.5, 163, 164.5, 163, 161.5, 161.7, 160.5, 161.5, 160.5, 161, 1021, 1023, 1022, 1019.5, 1020, 1026, 1025, 1027.5, 285, 285, 285, 286, 287, 288, 287, 289, 287, 289, 287,
248.5, 249.8 (19,233,121), nyr3qut 10291, 10292.1, 2535, 2534, 2543, 2539, 2544.5, 2542.5, 2531, 2538 162, 160.5, 161.5, 160.7, 159.5, 160.5, 159, 160.5, 159, 1026.5, 1029, 1027, 1031, 1026, 1031, 1030, 1035, 291, 289, 291, 290, 289, 290, 289, 290, 289, 291, 290,
10293, 10292, 10290, 10298, 10290, 10298, 10290, (2,181,494), ARQ Grp 222, 221, 220, 218, 217, 220, 219, 159.5, 160, 159, 159.5, 160.5, 160, 160.5, 160, 161, 1033, 1035, 1032, 1034.5, 1034, 1029, 1032 291, 290, 291, 290, 291, 290, 291, 289, 292, 292
10285, 10298 (4,375), Ansell 2316, 2317, 2290, 2289.5, 218, 217, 220, 221, 220, 219, 220, 219, 217, 216, 215, 160.7, 160, 161, 160, 161, 160.5, 161, 160.5, 161.2, (3,544,546), Bravura Solution 422, 422, 416, 419.5, 417, (107,013), Charter Hall Grp forus 686, 687, 683, 682.5,
2274, 2282, 2291, 2292, 2278.5, 2280, 2274.5, 2283.5, 216, 220, 222, 216, 215, 216, 215, 216, 215, 216, 217, 160.7, 162.5, 161.7, 162.2, 161.5, 162, 160.7, 160.7 417.5, 416, 417, 412, 411, 417, 415, 415.5, 412, 411, 678, 677, 678, 673, 678.5, 677, 678.5, 677.5, 680, 678,
12
Tables
COURSE OF SALES cont’d

684.5, 684, 683.5, 684, 681, 682, 681, 682, 680.5, 683,
682.5, 681, 681.5, 680.5, 682, 681, 682, 681, 682.5,
767, 766, 767, 765, 765.5, 767, 765, 767, 764.5, 765,
749.5, 750.5, 757, 756, 749, 755, 748, 750, 746, 747
10531.2, 10560, 10555, 10560, 10550 (4,170), Integ-
rated Research 225, 227.5, 223, 222, 213, 215, 217, 212,
N Nanosonics 320, 320, 318, 315, 316, 314, 313, 310, Q Qantas Airways 552, 554, 550, 552, 547, 550, 549,
312, 309, 307.5, 308, 306, 307, 304, 305, 304, 305.5, 545, 549, 545, 547, 546, 543.5, 544, 549, 552, 545.5,
682, 683, 682, 681.5, 683.5, 682, 683, 681, 683, 680, (808,497), Emeco def 282, 282, 290, 278, 274, 265, 268, 216, 210, 216, 215, 218, 216, 214, 215, 213, 212, 217, 305, 306.5, 306, 308, 307, 306, 306.5, 305.5, 305, 546.5, 545, 547, 546, 547, 546, 545, 547, 545.5, 546,
680 (1,101,032), Charter Hall Retail unt 428, 428, 434, 275, 270, 274, 268, 273, 271, 282, 281, 276, 278, 276, 220, 219, 222, 221, 219, 217, 218, 220, 219, 218, 305.5, 304, 305, 304, 305, 306, 305, 306, 304.5, 305.5, 545, 547, 545, 548, 547, 549, 546, 548, 546.5, 546,
431, 430, 429, 431, 430, 429, 428, 430.5, 431, 431.5, 281, 274, 275, 283, 280, 275, 276, 274, 272, 277, 276, 218.5, 222, 218.5, 221, 220, 219, 220, 218, 220, 219, 307, 305, 305 (803,706), National Aust Bank 2350, 2341, 548, 546, 549, 547 (6,599,038), QBE Insurance Grp 1130,
431, 432, 431, 433, 432.5, 433, 432.5, 433, 432.5, 433, 275, 275.5, 274, 276, 274, 275, 274, 275, 270, 277, 217, 218, 220, 223, 216.2, 216.2 (1,114,640), Investa 2362, 2364, 2347, 2349, 2336, 2338, 2332, 2333, 2344, 1131, 1121, 1123, 1133, 1132, 1135, 1133, 1128, 1130,
432.5, 433, 432.5, 433, 432.5, 433, 432.5, 432.5, 434, 274.5, 272, 273, 270, 273 (755,404), EML Payments Office Fd stp 557, 557, 558, 557.5, 558, 557.5, 558, 557, 2337, 2345.5, 2343, 2336, 2335.5, 2340, 2341, 2336, 1135, 1133, 1140, 1139, 1132, 1134, 1131, 1135.5,
434.5, 433, 432.5, 433, 432.5, 434, 433.5, 434, 433.5, 148.5, 148.5, 151.5, 150, 148.5, 149, 149.5, 148, 149, 558, 557, 558, 557, 557.5, 557, 557.5, 557, 557.5, 557, 2338.5, 2343, 2340, 2343, 2342, 2346, 2345, 2343, 1132, 1135, 1133, 1136, 1134.5, 1136.5, 1136, 1133,
434, 433.5, 433, 434, 433 (700,778), Chorus 469, 469, 149.5, 149, 149.5, 149.2, 149.5, 149.2, 149, 149.5, 150, 557.5, 557, 557.5, 557, 558, 557, 558, 557, 558, 557, 2342, 2346, 2344, 2350, 2348, 2353, 2352, 2359, 2362, 1134, 1131, 1134, 1131, 1134, 1129.5, 1128.5, 1132,
467, 468, 469, 467, 466, 465.5, 464, 464.5, 464, 464.5, 149.5, 150, 149.5, 150, 149.5, 149, 149.5, 149, 149.5, 558, 557, 558, 557, 558, 557.5, 558, 557, 558, 557, 557 2356.5, 2355, 2366, 2364, 2372, 2363, 2374, 2370, 1129.5, 1132, 1130, 1135, 1133, 1135, 1134, 1137,
463, 465, 467, 466, 469, 468, 464, 465, 463, 464, 467, 150, 149.5, 150, 149.5, 149, 150, 149.2, 150.5, 150, (2,885,326), InvoCare 1220, 1220, 1209, 1210, 1199, 1135.5, 1141, 1135.7 (5,252,461), Qube Hldgs 253, 253,
466, 468, 467, 468, 467.5, 469, 468, 470, 469, 470, 149.5, 149.5 (150,098), ERM Power 171, 171, 170.5, 2381, 2380.5, 2392, 2396, 2380.9, 2380.9
1204, 1200, 1194, 1203, 1201, 1205, 1203, 1209.5, (10,819,651), lpyr3ut 10100.1, 10100, 10105, 10110, 255, 254, 252.5, 251.5, 253, 251, 253, 254, 252, 253.5,
471, 469, 471, 472, 470.5, 470, 470.5, 470, 471, 470, 170, 169.5, 168.5, 169.5, 169, 165.5, 166.5, 167, 166.5, 1206, 1214, 1209, 1202, 1201, 1204, 1203, 1205, 252, 253.5, 252.5, 253.5, 252.5, 253.5, 252.5, 253.5,
471, 470 (305,956), Charter Hall Long W stp 411, 411, 167.5, 167, 166.5, 167.7, 167.5, 168, 167.5, 168, 167.5, 10114.9, 10115, 10124, 10115, 10121, 10116, 10115,
1202.5, 1203.5, 1202, 1203, 1199, 1201, 1203, 1200, 10114.9, 10110, 10105.2, 10105, 10109.9, 10105, 253, 252.5, 253, 252, 253, 252, 253, 252.5, 253.5, 252,
414, 413, 412, 412.5, 411, 411.5, 410, 410, 409, 410, 168, 167.5, 169, 169.5, 169, 168, 168.5, 168, 168.5, 1204, 1203.5, 1199, 1200.5, 1196, 1195, 1203, 1201, 253, 252, 253, 252.5, 252, 253.5, 253, 252.5, 253,
411.5, 411, 413, 412, 413, 412.5, 413, 412.5, 413, 414, 168, 168.5, 167.7, 168.2, 170, 169, 168.5, 168, 168.5, 10119.9, 10105, 10102, 10100.2, 10100.1, 10100,
1206, 1204, 1207, 1205, 1210, 1208, 1210, 1208, 1201, 10097, 10098, 10099.9 (18,861), lpyr3ut 10116, 252.5, 253, 252.5, 253, 252, 253 (4,506,321).
413.5, 414, 413, 413.5, 414, 413, 415, 414, 415, 413.5, 168, 168.5, 169, 168.2, 169, 166.5, 169 (235,613), Estia 1204 (309,669), IOOF Hldgs 678, 677, 681, 676, 679, 10129.9, 10130, 10137, 10141, 10121.1, 10121.2,
414.5, 414, 415, 413, 415, 412, 414 (623,149), Cimic Grp
4251, 4295, 4249, 4236.5, 4267, 4265, 4243, 4251,
Health 215, 215, 216, 215.5, 213, 214, 213, 212, 214,
213, 212.5, 212.5, 209, 210, 210, 209, 210, 211, 210,
677, 680, 678, 673, 674, 678, 677, 674.5, 675, 673,
672, 675, 674, 672, 672.5, 669, 671.5, 673, 671, 674,
10121.1, 10117, 10116, 10117, 10116, 10115.1, R Ramsay Health Care 5411, 5420, 5402, 5417, 5377,
10115, 10106, 10107, 10106, 10105, 10118, 10118.9, 5390, 5351, 5354, 5333, 5327, 5356, 5366, 5344, 5360,
4225, 4226, 4256, 4251, 4243.5, 4249, 4238, 4238.5, 211, 210, 210.5, 211, 210, 211, 210.5, 212, 211, 212, 672, 673, 670, 673, 670, 672, 669, 672, 669, 670, 668, 5363, 5352, 5348, 5361, 5355, 5342, 5344, 5329, 5336,
4214, 4229, 4203, 4201, 4222, 4216, 4229, 4219, 4239, 211, 213, 211.5, 212.5, 212, 211, 211.5, 213, 213.5, 10113, 10114, 10113, 10112, 10110, 10117.9, 10118,
669, 672, 669.5, 672, 671, 674, 673, 677, 674, 678, 678 10120, 10135, 10110, 10115, 10125, 10124.9, 10125, 5320, 5335, 5320, 5323, 5313.5, 5319, 5334, 5329,
4237, 4228, 4230, 4215, 4216, 4221, 4217, 4228, 4224, 216, 215, 218, 215.5, 216 (1,394,069). (1,351,011), IPH 517, 517, 523, 514, 519, 516, 511, 515, 5337, 5327, 5359, 5354, 5330.5, 5329, 5355, 5346,
4218, 4229, 4212, 4202, 4212.5, 4208, 4230, 4220, 10141 (9,502), nyr3qut 10175, 10150, 10172, 10140,
512, 512.5, 520.5, 518, 522.5, 525, 523, 521, 522, 515, 10160, 10140, 10135, 10160, 10141, 10142, 10141, 5365, 5362, 5385, 5379, 5365, 5375, 5400, 5404.5,
4210, 4216, 4220, 4218, 4210, 4214, 4232, 4232
(316,459), Class 176.5, 176, 175.5, 176.5, 176.2, 176,
F Fairfax Media 63, 63.5, 61.5, 62.5, 63, 62.5, 63, 62.7, 515.5, 513, 517, 515, 517, 515, 516, 513, 514, 516, 10140.1, 10140, 10141, 10140, 10145, 10141, 10140, 5376, 5386 (396,120), kpyr6qt 10501, 10550, 10573,
63, 63.5, 64.5, 63.5, 63.7, 64.5, 63.7, 64, 63.7, 64, 63.7, 514, 514.5, 513, 514, 512, 511, 516, 514.5, 515, 514, 10144.7, 10140, 10144.7, 10140, 10137, 10150, 10574, 10550, 10510, 10560, 10510, 10560, 10510
175.7, 176, 175.7, 175.5, 175, 175.5, 175.2, 175, 174.5, 64.7, 64.5, 64, 64.2, 64, 63.7, 63, 63.5, 63.2, 63.2, 63.5, 515, 514, 513.5, 516, 514, 516 (511,443), IRESS 1141, (669), REA Grp 7329, 7329, 7419, 7412, 7297.5, 7296.5,
174.7, 175, 175.5, 175, 175.5, 176, 175.5, 176, 175.7, 63.2, 64, 63.7, 63.2, 63.5, 63, 63.5, 63.2, 63.5, 63.5 10160, 10170, 10172, 10179, 10180, 10175, 10168
1141, 1147, 1143, 1130, 1126, 1122, 1128, 1127, 1121, (14,214), nyr3qut 10568, 10577, 10578, 10571, 10578, 7329, 7301, 7316, 7303, 7318, 7321, 7286, 7298, 7244,
175.5, 176, 176.5, 176, 176.2, 176, 176.5, 176, 176.5, (14,639,657), Fisher & Paykel Hlth 1220, 1223, 1213, 1115, 1117, 1114, 1117.5, 1115, 1117, 1113, 1111, 7252, 7239, 7262, 7221, 7238, 7217, 7237, 7212, 7235,
176, 176.5, 176, 176.5, 177, 176.5, 177 (26,736), Clean 1212, 1214, 1213, 1215, 1213, 1213, 1217, 1214, 1217, 10577.7, 10574, 10573, 10571, 10585, 10572, 10571,
1113, 1110, 1113, 1110, 1112, 1110, 1107, 1108, 1102, 10569, 10568, 10565, 10561, 10568, 10568.7, 10561, 7218, 7227, 7203, 7194, 7209, 7198, 7215, 7196, 7207,
TeQ Hldgs 43.5, 43.5, 44.5, 44.5, 42.7, 43, 44, 43.5, 44, 1214, 1211, 1215, 1210, 1214, 1209, 1201, 1207, 1210, 1100, 1106, 1104, 1108, 1107, 1106, 1106.5, 1113, 7199, 7222, 7204, 7213, 7205, 7224.5, 7217, 7205,
43.5, 44, 43.7, 44, 43.7, 44, 43.7, 44, 43.7, 44, 43.7, 44, 1206.5, 1212, 1208, 1211, 1208, 1212, 1206, 1209, 10560, 10559.7, 10561, 10559.7, 10575, 10567,
1112, 1117, 1115, 1110, 1107.5, 1110, 1106, 1113, 10563, 10555 (7,079), nym3qut 10260.1, 10280, 10266, 7229.5, 7206, 7229, 7229.5, 7214, 7230, 7206, 7219
43.7, 44, 43.7, 44, 43.7, 44, 43.7, 43.7, 44, 43.7, 44, 1213, 1209, 1213, 1212, 1208, 1213, 1207, 1208, 1212, 1113 (456,112), IVE Grp 208, 209, 206, 207, 209, 207.5, (212,091), Regis Healthcare 249, 249, 240, 244, 242,
43.5, 43.7, 43.5, 44, 43.5 (1,078,657), Cleanaway Waste 1210.5, 1214.5, 1213, 1211, 1213, 1212, 1206, 1209 10271, 10279.9, 10280, 10285, 10290, 10274, 10273,
208, 207.5, 207, 208, 207, 208, 207, 207.5, 208, 207, 10271, 10280, 10271, 10270, 10280 (6,161), Natl 243, 242, 244, 243.5, 244, 243, 243.5, 242, 244, 242,
185.5, 185.5, 184.5, 182, 183, 181, 182, 181.7, 183, (207,325), Fletcher Bld 478, 472, 481, 476, 473, 474, 206.5, 207, 208, 209, 206, 206.5, 206, 205, 205.5, 206, 241, 241.5, 240, 242, 241, 241.5, 241, 242, 241, 240,
183.5, 182, 182.5, 181.5, 182, 183, 182.5, 181, 182, 473.5, 474, 472, 474.5, 473, 475, 473, 469, 471.5, 469, Storage REIT stp 172, 172, 173.5, 172, 173, 172.2, 172.2,
205, 206, 206.5, 206, 205 (195,127). 171.5, 172, 171.5, 172, 171.5, 171.7, 173, 172.7, 173, 240.5, 240, 242, 241.5, 240, 241.5, 240.5, 242, 241,
181, 182, 181.5, 182.5, 181.5, 182, 181, 181.5, 181, 471.5, 472.5, 471, 472.5, 471, 470.5, 469.5, 470, 468.5, 242, 241, 242, 241, 242, 240, 241, 243, 243 (207,212),
182, 181.5, 181, 181.5, 180, 180.5, 179.5, 181, 180, 470, 468, 466, 465, 466.5, 464, 465.5, 463, 464, 463.5, 172.7, 173, 172.7, 174, 173.7, 173, 173.2, 173, 173.2,
180.5, 179.5, 180.5, 179, 180 (3,906,041), Clinuvel 462, 464, 462, 463.5, 461, 463, 459, 460, 462, 462 J James Hardie Ind cdi 1588, 1596, 1583, 1590, 1579, 173, 173.2, 173.2, 173.5, 173.2, 173.5, 173.2, 173.5, Reliance Worldwide 463, 463, 465, 462.5, 464, 462.5,
463, 459.5, 461.5, 459, 459.5, 462.5, 458.5, 460, 459,
Pharmac 1750, 1760, 1725, 1750, 1718, 1700, 1725, (1,947,099), FlexiGroup 156.5, 156.5, 152.5, 153.5, 153, 1585, 1579, 1580.5, 1572, 1571, 1575.5, 1572, 1579, 173.2, 173.5, 172.7, 173, 172.5, 172.5 (2,457,411),
1578, 1572, 1575, 1566, 1570.5, 1564, 1565.5, 1560, Navigator Global 480, 482, 474, 475, 471, 473, 479, 458, 460.5, 457.5, 458, 454, 455.5, 453.5, 457, 454,
1708, 1703, 1701, 1702, 1689, 1692, 1697, 1696, 1695, 154, 153, 151.5, 152.5, 153.5, 153.2, 153.5, 153.2, 455, 453.5, 454, 452.5, 453, 450.5, 452.5, 452, 454,
1696, 1694, 1695, 1692, 1694, 1689, 1682, 1658, 1670, 156.5, 157.2, 155.2, 155.5, 154, 154.5, 154, 154.5, 1563, 1556, 1558, 1563.5, 1561.5, 1569, 1563.5, 479.5, 473, 472, 476, 474, 473, 474, 471, 472, 477,
1555.5, 1559, 1555.5, 1558, 1551, 1551.5, 1555, 476.5, 481.5, 479.5, 482.5, 482, 484, 483, 481, 482, 453, 452, 455, 453, 456, 454, 456, 455, 458, 457
1679, 1682, 1713, 1705, 1691, 1690, 1703, 1696.5, 153.5, 154.5, 154, 154.5, 154, 154.5, 154, 155.5, 154.5, (3,332,472), ResMed Inc cdi 1402, 1406, 1399, 1402,
1701, 1700.5, 1699, 1700, 1699, 1697, 1701, 1706, 155, 154, 155, 154.5, 155.5, 155, 154.5, 155.2, 155, 1556.5, 1549, 1547, 1555, 1548, 1557, 1550, 1559, 476, 477, 472, 474.5, 479, 477.5, 479, 477, 478, 477,
1557, 1562, 1560.5, 1555, 1553, 1559, 1559 478, 475.5, 475, 477.5, 477, 474.5, 475, 478, 477, 475, 1399, 1401, 1398, 1400, 1394, 1395, 1400.5, 1398,
1678, 1678 (41,321), Coca-Cola Amatil 1015, 1014, 1021, 154, 154.5, 155, 154, 155 (790,475), Flight Centre Travel 1404, 1403, 1400.5, 1402, 1396.5, 1394.5, 1400.5,
1017, 1014, 1015.5, 1018, 1017, 1014.5, 1015, 1019.5, 4570, 4627, 4541, 4530, 4563, 4547, 4523, 4548, 4502, (3,547,531), Janus Henderson cdi 3239, 3248, 3233, 477, 474, 475 (402,633), Navitas 502, 502, 510, 509.5,
3239, 3229, 3235, 3226, 3232, 3224, 3237.5, 3227, 505.5, 506, 505.5, 506, 503, 506, 504, 507, 506, 507, 1399, 1395.5, 1399, 1395.5, 1399, 1394.5, 1399, 1398,
1018, 1021, 1020.5, 1018, 1019.5, 1018, 1018.5, 1020, 4533, 4532, 4612, 4577, 4607.5, 4598, 4644, 4655, 1394, 1395, 1399, 1396, 1400, 1397, 1401, 1399,
1018, 1022, 1021, 1023, 1022.5, 1028, 1025, 1028.5, 4629, 4646, 4605, 4608, 4638, 4607, 4652, 4642, 4623, 3228, 3234, 3228, 3235, 3232.5, 3226, 3230, 3221, 506, 505.5, 508, 506.5, 508, 507, 508, 506.5, 507, 508,
3220, 3230, 3223, 3230, 3223, 3230, 3225, 3230, 3225, 507.5, 506.5, 507, 508, 507.5, 507, 508, 507, 508, 507, 1396.5, 1396, 1399, 1396.5, 1400.5, 1400, 1398, 1397,
1028, 1025.5, 1028, 1025, 1026, 1028, 1026, 1029.5, 4622, 4638, 4637, 4649, 4647, 4667, 4662, 4652, 4661, 1401, 1398, 1394, 1400, 1400 (1,839,940), Ridley 147,
1030, 1025, 1024.5, 1028, 1026, 1028, 1026, 1027.5, 4638, 4636.5, 4648, 4646, 4658, 4645, 4657, 4649, 3229, 3222, 3224, 3229, 3219, 3223, 3230, 3221, 3230, 508, 507, 508, 507.5, 507, 508, 507, 507 (479,998),
3228, 3222, 3221, 3230, 3225, 3229, 3223, 3227, 3215, Nearmap 156.5, 156, 157.5, 156, 159, 157.5, 159, 147, 145, 145, 145.5, 144.5, 149, 144.5, 145, 144.5,
1033, 1030, 1032, 1033, 1025, 1026 (2,110,947), 4660, 4661, 4651, 4652, 4667, 4655 (334,987), Freedom 145, 144.5, 145, 146, 145.7, 145.5, 146, 144, 145.5,
Cochlear 15590, 15600, 15522, 15537, 15857, 15605, Food 545, 545, 525, 527, 523, 522, 515, 517, 515, 516, 3225.1 (538,444), Japara Healthcare 113, 113, 112, 111, 157.5, 157.2, 158.5, 159, 158.2, 158.5, 158.2, 159,
112, 110, 109.5, 108.5, 109.5, 109, 109.5, 109, 109.2, 158.5, 159.5, 158.5, 159.5, 159.2, 160.5, 160, 159.2, 144.5, 145.5, 145, 145.5, 145, 145.5, 145, 146, 145,
15727, 15719, 15624, 15641, 15782, 15784, 15719, 514, 515, 514, 515, 514.5, 514, 513.5, 513, 513.5, 513, 145.5, 145, 145.5, 146, 145.5, 145, 145.5, 146.2, 144,
15900, 15723, 15780, 15696, 15710, 15797, 15722, 511, 512, 510, 511, 513, 511, 513, 512, 513, 511, 108, 109, 108.5, 108.7, 108, 108.2, 108, 108, 108.5, 159, 160, 159, 159.2, 159, 160, 159.2, 159.2, 158.5,
108, 108.2, 108.5, 108, 108.5, 107.5, 107.5, 107.7, 160, 157.5, 158 (1,495,269), Netwealth Grp 781, 781, 144 (133,485), Rural Funds Grp stp 225, 225, 222, 223.5,
15760, 15793, 15741, 15780, 15749.5, 15731, 15769, 512.5, 512, 510, 511.5, 508, 503, 505, 499, 496, 501, 222, 224, 224, 222, 223, 222, 223, 222.5, 224, 222,
15726, 15766.5, 15775, 15753, 15777, 15752, 15751, 496 (109,055). 107.5, 108.5, 109, 108.7, 110, 109, 110, 109.5 784, 788, 780, 785, 797, 795, 783, 785, 777, 785, 777,
(1,509,665), JB Hi-Fi 2350, 2355, 2322.5, 2327, 2312, 781, 775, 773, 778, 782.5, 774, 775, 778, 785, 781, 224, 223.5, 224, 223, 224, 223, 223.5, 225, 224, 223,
15781, 15757, 15779, 15759, 15815, 15787, 15832, 225, 224, 225, 223, 225, 223, 224, 223, 224, 222, 223,
15792, 15850, 15826.5, 15886, 15833.5, 15939,
15950, 15842, 15874 (453,379), Collins Foods 675, 675,
G G8 Education 288, 288, 280, 285, 280, 282, 285, 2323, 2308, 2310, 2296.5, 2302, 2293, 2298, 2285,
2292, 2276, 2279, 2255, 2271, 2263, 2264, 2241, 2249,
783, 787, 778, 779.5, 778, 781, 780, 774, 775, 773,
776.5, 773, 775, 776, 773, 774, 773, 775, 775.5, 772, 224, 223, 224, 223, 224, 223 (351,742).
283.5, 282, 282.5, 279.5, 279, 281, 282, 279.5, 281,
664.5, 664, 661, 663, 666, 665.5, 664, 665, 661, 663, 2258, 2254, 2245, 2250, 2237, 2232, 2245, 2236.5, 774 (132,659), News Corp b voting 1869, 1869, 1881,
666.5, 666, 669.5, 674, 673, 675, 676.5, 673, 670,
282.5, 281, 281.5, 279, 279.5, 282.5, 279.5, 282, 280,
281.5, 280, 281.5, 284, 285, 282, 282.5, 281, 281.5, 2249, 2244, 2267, 2263, 2252, 2250, 2258, 2250, 1878, 1869, 1868, 1870, 1868, 1872, 1870, 1868, 1870, S SCA Prop Grp stp 257, 257, 259, 258, 257.5, 258,
673.5, 671, 673, 670, 671.5, 671, 674, 675, 673, 674, 2260.5, 2260, 2266, 2258, 2270, 2268, 2262, 2264, 1872, 1877, 1876, 1882, 1873, 1879, 1873, 1875, 1878, 257.5, 256, 257, 256, 257, 256, 257, 256, 258, 257.5,
283, 281.5, 283.5, 283, 284, 283, 285, 284, 287, 286, 258, 257.5, 258, 257, 258, 257, 259, 257.5, 258, 257.5,
671, 672, 671, 675, 675.5, 672, 673.5, 674, 672, 674, 288, 286 (5,350,580), GDI Prop Grp stp 124, 124, 123.7, 2258, 2262, 2251, 2256 (738,842). 1873, 1875, 1873, 1872, 1876, 1874, 1873, 1872, 1876,
671, 673 (610,463), C’wlth Bank of Aust 6820, 6807, 1873, 1879, 1878, 1873, 1876, 1874, 1878, 1873, 1872, 258, 257, 258, 257, 258, 257.5, 258, 257.5, 258, 257,
124, 123.5, 124, 124.2, 124, 124.2, 124, 124.2, 124, 258, 257, 258, 257, 257 (1,696,715), Scentre Grp stp
6870, 6876, 6853, 6857, 6814, 6820, 6772, 6773, 6808,
6793, 6813, 6805, 6792, 6802, 6789, 6801, 6790, 6793,
124.5, 124.2, 124.2, 124.2, 124.2, 124.2, 124.2, 124.2, K Kogan Com 289, 289, 272, 280, 275.5, 278, 276.5, 1876, 1877, 1874, 1879, 1874.5, 1879 (140,494), a
nonvote 1817, 1816, 1814, 1812 (159), NEXTDC 588, 386, 385, 389, 388, 386, 388, 386, 385, 387, 386.5,
124.5, 124.2, 124.5, 124.2, 125, 124.5, 124.2, 124.5, 271, 272, 279, 275, 277.5, 276, 273, 274.5, 272, 274, 387.5, 387, 388, 387, 388, 387, 387.5, 387, 387.5, 387,
6817, 6803, 6815, 6807, 6817, 6808, 6820, 6805, 6807, 124.7, 124.5, 125.5, 124.5, 124.5 (813,725), Genworth 271, 276, 275.5, 278, 277, 275, 276, 275, 276, 274, 582, 589, 583, 585, 581, 584, 581, 583.5, 586, 583,
6833, 6810, 6833, 6823, 6836, 6843, 6817, 6812, 6846, 585, 582, 582.5, 586, 585, 582, 581, 584, 583.5, 587, 388, 387, 388.5, 388, 389, 388, 388.5, 388, 389, 388,
Mortg Ins 219, 220.5, 217, 218, 217.5, 219, 218, 219, 276, 274, 276, 274, 276, 274, 276, 275, 274, 279, 276, 389, 388.5, 389, 388.5, 388, 389, 388, 389, 387.5, 388,
6841, 6882, 6884, 6867, 6876, 6887, 6883, 6910, 6894, 218, 219, 220.5, 219, 220.5, 219.5, 219, 220, 218.5, 278, 277, 275, 275.5, 280, 282, 276, 277 (1,283,609). 584, 587, 585, 582.5, 584, 580.5, 582, 585, 580.5, 582,
6920, 6920 (3,281,333), nyr3qut 10047, 10045.5, 580.5, 581, 583, 582.5, 586, 584, 586, 583, 589, 588, 387.5, 389, 388 (10,296,214), Scott Pac Grp 437, 437,
218, 216.5, 216, 217.5, 216, 218, 216.5, 216, 217.5, 438, 437, 438, 437, 437, 437, 437, 437.5, 437, 438,
10045.6, 10046, 10048, 10047, 10047.1, 10047, 217, 220.5, 221, 223, 221, 223, 222, 222.5, 221, 222, 586, 587, 586, 587, 585, 587 (1,927,296), NIB Hldgs 516,
10058, 10047.1, 10047, 10047.1 (8,317), nyr3qut 220, 220 (540,486), Goodman Grp stp 1038, 1028, 1039, L Lendlease Grp stp 1314, 1314, 1300, 1304, 1297, 516, 520, 518, 513, 515, 514, 512, 513, 511, 513, 511, 437.5, 436, 437, 436, 437, 436, 437, 436, 437, 436,
437, 436, 437, 436, 437, 436, 437, 436, 437, 436, 437,
9765.1, 9775, 9765.1, 9762, 9761, 9760, 9765, 9760, 1031, 1037, 1034, 1037, 1035.5, 1032, 1032.5, 1036.5, 1298, 1302, 1300, 1292, 1296, 1292, 1293, 1301, 1300, 513.5, 516, 513, 516, 513, 514, 511.5, 510, 511.5, 510,
9765, 9762, 9765, 9769, 9769.9, 9770, 9774.9, 9775, 1290, 1289, 1291.5, 1291, 1299, 1289, 1294, 1293, 508.5, 509, 507.5, 506, 508.5, 507, 508.5, 507.5, 510, 436, 437, 436 (482,924), SEALINK Travel Grp 428, 425,
1037, 1041, 1039, 1044, 1042.5, 1048, 1050, 1046.5, 427, 427.5, 427, 428, 424 (5,136), Seek 1751, 1763,
9780, 9779, 9780, 9768, 9780, 9779.9, 9775, 9770, 1047, 1041, 1043, 1045, 1041, 1039.5, 1042, 1041, 1288, 1290, 1297, 1295, 1306.5, 1302.5, 1296, 1300, 507.5, 509.5, 508.5, 507, 507.5, 507, 505.5, 504, 506.5,
9768, 9765, 9779.9, 9766, 9760, 9779.9, 9765, 9760.1, 1295, 1298.5, 1294, 1296, 1293, 1295, 1290, 1291, 1746, 1747, 1755, 1753, 1758, 1756.5, 1768, 1767.5,
1044, 1043, 1044, 1043.5, 1045, 1044.5, 1047, 1045, 505.5, 508, 506, 506 (1,173,258), Nick Scali 514, 514, 1778, 1776, 1780, 1781.5, 1773, 1780, 1767, 1768,
9760, 9759, 9779.8, 9779.9 (14,100), nyr3qut 10601.3, 1044, 1044.5, 1047.5, 1047, 1044, 1048, 1046, 1051, 1289, 1288, 1299, 1295, 1289, 1292.5, 1295, 1289, 516, 515, 509, 510, 509, 512, 511, 509, 512, 508, 506,
10600, 10583, 10580, 10595, 10608.9, 10609, 10610, 1286, 1295, 1294.7 (4,164,852), Link Admin Hldg 715, 1777, 1768, 1772, 1771, 1776, 1773.5, 1779, 1773,
1043.9, 1043.9 (5,256,079), GPT Grp stp 530, 530, 527, 505, 509, 507, 504, 507, 501, 503, 506, 501, 504, 502, 1764.5, 1771, 1765, 1766.5, 1759, 1763.5, 1764, 1754,
10591, 10590, 10591, 10595, 10610, 10618, 10620, 526, 529, 527, 529, 527, 526, 525.5, 527, 526, 529, 717, 708, 707, 714, 715, 711, 713, 715, 708, 708.5, 505, 502, 504, 502, 505, 502, 504, 502, 504, 502.5,
10595, 10610, 10598, 10591 (3,572), nyr3qut 10250, 711, 709, 712.5, 711, 714, 712, 714, 713.5, 711.5, 712, 1753, 1764, 1759.5, 1766, 1763.5, 1766, 1761, 1761.5,
527, 528, 527, 528, 527, 526, 527, 525, 526, 527, 526, 511, 504, 505.5, 505, 504.5, 505, 507, 503, 505, 502, 1768, 1770.5, 1764.5, 1768 (977,671), Select Harvests
10240, 10250, 10248, 10249, 10250, 10240, 10250, 527, 526.5, 526, 526.5, 525, 527, 526, 527, 525, 527, 714, 712.5, 715, 713, 714.5, 713, 715, 713, 714, 715.5, 505 (154,788), Nine Entertainment 166.5, 166.5, 162,
10254, 10250, 10248, 10247, 10246, 10248, 10246, 714.5, 717, 716, 714, 715, 716.5, 717, 715, 716, 715, 571, 570, 573, 575, 566, 567, 557, 564, 563.5, 565,
526, 525, 526, 524, 525, 525 (4,087,732), GrainCorp 164, 165.5, 164.5, 166.5, 165, 166.7, 166.5, 169, 168.5, 563, 567, 565, 564, 566, 564, 567, 566, 565, 566,
10245, 10246, 10250, 10251, 10252, 10246, 10252, 750, 748, 751.5, 748, 751.5, 753, 750, 755, 754, 759, 716, 715, 716.5, 714, 717, 715 (3,573,323), Liquefied 170.5, 169.7, 168, 170, 169, 170.5, 169.5, 168.2, 168.7,
10246, 10245, 10248, 10235, 10230, 10231 (8,140), Natural 47, 47, 48, 47, 48, 47, 47.5, 47, 47.5, 47.2, 47.5, 567.5, 566, 565, 564, 565, 562.5, 564, 563, 564, 564,
758, 762, 760, 753, 752.5, 760, 757, 761, 760, 758, 169.2, 169, 171.5, 170.5, 170, 170.5, 169.5, 170, 168.2, 567.5, 566, 567, 565, 567, 566, 565.5, 566, 563, 567.5,
nyr3qut 9860, 9850, 9868, 9869, 9850, 9869, 9868, 759, 766, 760, 757, 756.5, 759.5, 758, 760, 759, 761, 47.5, 47.5, 47.5, 47.2, 47.5, 47.2, 47.5, 47, 47.5, 47.5, 168.5, 167.5, 168.5, 167, 168, 167.5, 169, 168.2, 168.7,
9869, 9870, 9861, 9860, 9855, 9851, 9850, 9848, 47.5, 47.2, 48, 47, 46.5, 47, 46.5, 47, 47.5, 47.5, 46.5, 565, 570, 568, 571, 569 (62,540), Servcorp 345, 345,
759, 760, 759, 761, 760, 762, 761.5, 764, 767, 761.5, 168.2, 168.7, 168.2, 169, 168.2, 169, 168.5 352, 345, 346, 345, 347, 345, 336, 338, 339, 335, 334,
9837.1, 9838, 9854, 9855, 9860, 9888, 9895, 9897, 761, 759, 760, 757, 758, 752, 752 (1,265,645), 47.5, 46.5, 46.5 (541,154), Lovisa Hldgs 795, 795, 778, (6,739,086), NRW Hldgs 195, 199, 188.5, 189, 197,
9900, 9895, 9841, 9880 (9,429), Computershare 1927, 777, 764, 768, 763, 769, 756, 758, 764, 763, 770, 767, 324, 326, 324, 325, 324, 325, 324, 325, 324, 326, 325,
Greencross 525, 525, 527, 525, 528, 525, 528, 525.5, 198.5, 194.5, 197.2, 194.5, 197, 198, 195.5, 197, 201, 326, 324, 328, 323, 325, 325, 327, 325, 326, 325, 326,
1927, 1904, 1911, 1909, 1901, 1899, 1906, 1899, 529, 526.5, 530, 529, 530, 529, 530.5, 530, 529, 530, 772, 770, 777.5, 776, 783, 782, 774, 774.5, 770, 771, 203, 199, 202, 197.5, 199.2, 197.5, 198.5, 197.5, 198,
1904.5, 1901, 1894.5, 1895.5, 1887, 1889, 1885.5, 766, 768, 764.5, 765, 770, 769, 774.5, 772.5, 775, 328, 324, 324 (113,283), Service Stream 170.5, 170.5,
528, 527, 530, 529, 527, 528, 527, 528, 527, 528, 527, 196, 194.5, 196, 194.5, 195.7, 194.5, 196, 195, 191.2, 171, 169, 169.5, 169, 169.5, 169.5, 170, 169.5, 169.5,
1893, 1885.5, 1885, 1889, 1888, 1895.5, 1897, 1892, 529, 527, 529, 528, 527, 528, 527, 528, 527, 529, 526, 772.5, 774, 761.5, 770, 765.5, 771, 762, 764, 759, 755, 194.5, 197, 194.5, 195.5, 194, 196, 195.2, 194, 194.2,
1894, 1891, 1893, 1887, 1889, 1892, 1894, 1891, 1892, 760, 759.5, 756.5, 759, 754, 756 (278,939). 170, 169.5, 169, 169.2, 169, 169.2, 169.5, 168.5, 169,
528, 526, 528, 526, 528 (410,726), GUD Hldgs 1208, 193.5, 193, 198, 198.5, 194, 195 (6,083,196), Nufarm 169.5, 169, 169.5, 169.2, 170, 169.5, 170.5, 170, 171.5,
1899, 1896, 1899.5, 1897.5, 1901, 1899, 1903, 1898.5, 1208, 1199, 1198, 1183, 1182, 1189, 1188, 1183, 1185, 605, 605, 595, 597, 593.5, 595, 597.5, 595, 597, 595, 171, 171.5, 171, 171.5, 171, 172, 171, 171.5, 171,
1903.5, 1898.5, 1901, 1902, 1898, 1900, 1895, 1898.1
(3,146,036), Corporate Travel 2204, 2205, 2175, 2177,
1190, 1191, 1196, 1191, 1195, 1188.5, 1189, 1186,
1183, 1182, 1185, 1182, 1186, 1184, 1186, 1185, 1181,
M Macq Grp 11601, 11605.5, 11558, 11571, 11638, 597, 596, 598, 597.5, 600, 599, 601, 599.5, 602, 600,
599, 600, 599, 598, 602, 599, 600, 599, 601, 599, 600,
171.5, 171 (170,836), Seven Grp 1688, 1700, 1679,
11650, 11586, 11612, 11528, 11513, 11562, 11559, 1681, 1668, 1677, 1669, 1670, 1662, 1675, 1678, 1668,
2163, 2174, 2158, 2164, 2152, 2164, 2159, 2175, 2177, 1182, 1186, 1185, 1186.5, 1182, 1184, 1180, 1177, 11533, 11541, 11511, 11502, 11530, 11520, 11476, 597, 597.5, 595, 596, 594, 595, 593, 594, 596.5, 595.5,
2169, 2172, 2164, 2175, 2167, 2170, 2160, 2166, 1671, 1665, 1668, 1655, 1658, 1648, 1646, 1649, 1647,
1184, 1183, 1177, 1175, 1180, 1178, 1171, 1173, 1170, 11491, 11462.5, 11457.5, 11485, 11464, 11497, 594, 597, 594 (2,384,518). 1655.5, 1647, 1657, 1648, 1653, 1651, 1654, 1653,
2171.5, 2174, 2166, 2173, 2167, 2170, 2166, 2172, 1169, 1175, 1175 (320,906), GWA Grp 274, 274, 278, 11482, 11466, 11476, 11439, 11448, 11494, 11470.5,
2166, 2170, 2167, 2171, 2170, 2166, 2170, 2168, 2160, 1657.5, 1653, 1657, 1652, 1655, 1648.5, 1649, 1655,
275, 274, 275, 272, 269, 270, 273, 272, 274, 273, 274,
2156, 2171, 2165, 2173.5, 2159, 2170.5, 2169, 2159, 273, 269.5, 269, 268, 268.5, 267.5, 267, 267.5, 266,
11494, 11498, 11482, 11489, 11453.5, 11455, 11492,
11510, 11477, 11488, 11471, 11474.5, 11494,
O OFX Grp 197, 195.5, 199, 198, 195, 195.5, 197.5, 1650, 1655, 1655.5, 1651, 1655, 1651, 1652, 1648.5,
1652, 1647, 1652 (811,920), Seven West Media 71, 71,
2160 (444,129), Costa Grp 696, 695, 700, 692, 699, 700, 268, 265, 267, 267.5, 267, 268, 267, 267.5, 267, 269, 196.5, 195.5, 196, 195.5, 196.7, 193, 194, 180, 186,
696, 698, 690, 691.5, 697, 698, 693, 694, 689.5, 688.5, 11488.5, 11507, 11520, 11470, 11493 (972,155), 182, 184, 185.5, 184.5, 185.5, 188, 187.5, 188, 188.5, 72.5, 72, 70.7, 71.5, 70.7, 71.5, 70.7, 71, 70.7, 72, 71,
267, 269, 267, 269.5, 268.5, 266, 268, 267, 268, 268 nyr6qut 10511, 10547, 10545, 10546, 10547, 10546.9, 70.7, 71.2, 71, 70.7, 71, 70.7, 71.2, 70.5, 71, 71.2, 70.7,
692.5, 691.5, 686, 688, 681, 684, 687, 685, 687, 686, (876,848). 188, 188.5, 187.7, 191, 188.5, 189.5, 189, 187.5, 188,
682, 684, 680, 683, 685, 682.5, 684, 681, 683, 685, 10546, 10548, 10550, 10525, 10530, 10549, 10550, 188.7, 188, 189, 187.5, 189, 187.5, 189, 188.5, 188, 71.2, 70.7, 71, 70.7, 71, 70.7, 71, 70.7, 71, 70.7, 71,
10525, 10511, 10507, 10511, 10507, 10548 (3,891), 189, 188 (733,015), oOh! Media 438, 441, 435.5, 431, 70.7, 71, 70.7, 71, 70, 70.5, 69.5, 70 (4,972,702), SG
683, 685, 684, 682, 683, 680, 681, 683, 682, 687.5,
687, 685, 685 (1,706,089), Credit Corp Grp 1910, 1910,
H Hansen Tech 338, 338, 333, 334, 330, 330.5, 332, nyr3qut 10290, 10286, 10280, 10290, 10275.2, 437, 434.5, 437, 434, 436, 434.5, 437, 440, 436, 437, Fleet Grp 307, 307, 300, 302, 305, 303, 306, 304, 307,
333, 332, 333, 331.5, 332.5, 335, 333, 332, 335, 334, 10276.3, 10275.3, 10295, 10290, 10295, 10318, 434, 434.5, 432, 432.5, 436, 434.5, 436, 433.5, 434.5, 305, 306, 305, 306, 305, 306, 304, 305, 306, 307, 305,
1930, 1903, 1911, 1903, 1907, 1904.5, 1885, 1900, 333, 334, 332.5, 333, 332, 333, 332.5, 332, 333, 332.5,
1903, 1900, 1903, 1902, 1904, 1902.5, 1908.5, 1915, 10319, 10320, 10290, 10320, 10324, 10330, 10329, 432, 434, 432, 432.5, 435, 434.5, 436, 435, 434.5, 436, 304.5, 304, 305, 304, 305.5, 304, 305.5, 304, 305, 304,
334, 330.5, 332, 331.5, 332, 333, 331, 332.5, 332, 334, 10329.9, 10329.8, 10329, 10329.5, 10329.6, 10325, 435, 437, 436.5, 437, 435, 436, 435.5, 437, 435, 435 306, 304, 305, 304, 305, 304, 305, 304, 306, 305
1904.5, 1900, 1906, 1903.5, 1907, 1905, 1916, 1912, 332, 333, 331, 332, 330, 333, 331 (137,693), Harvey
1918, 1917, 1911, 1917, 1910, 1914, 1909, 1903, 10329.7, 10291 (8,472), Magellan Fin Grp 2659, 2685, (808,476), Orica 1751, 1751, 1734, 1727, 1736, 1733.5, (72,344), Sigma Health 50, 50, 49.5, 49, 50, 49.2, 48.5,
Norman 312, 312.5, 306, 310, 308, 307, 308, 306.5, 306, 2641.5, 2645, 2614, 2615, 2632.5, 2615, 2631, 2628, 1741, 1742.5, 1737, 1735.5, 1743.5, 1742, 1750.5, 49, 49.5, 49, 49.5, 49, 49.5, 49.2, 49.5, 49.5, 49, 49.5,
1914.5, 1916, 1910, 1911, 1900, 1907, 1914, 1913, 308, 306, 307, 308, 307, 306.5, 309, 308, 307, 307.5,
1910, 1913, 1911, 1914, 1910, 1910 (173,664), 2644, 2639, 2665, 2664, 2669, 2664, 2668, 2663.5, 1750, 1744, 1747.5, 1739, 1740, 1745, 1741.5, 1742, 49, 49.5, 49.2, 49.5, 49.2, 49.5, 49.2, 49.5, 49.2, 49.5,
310, 309, 307.5, 307, 308, 306.5, 307.5, 308, 307.5, 2664, 2670, 2664, 2666.5, 2664, 2667, 2660, 2667, 1750, 1743.5, 1748, 1743.5, 1748, 1741, 1741.5, 1747, 49.2, 49.5, 49.2, 49.5, 49.2, 50, 49.5, 50, 50.5, 49.5, 50
Cromwell Prop stp 102, 102, 101.5, 102, 101.7, 102, 308.5, 307.5, 308, 307, 307.5, 307, 306.5, 308, 307.5,
101.5, 102, 101, 101.2, 102, 101.5, 102, 101.7, 102, 2646, 2647, 2633, 2626, 2621, 2633, 2636, 2617.5, 1744, 1741, 1748, 1747.5, 1742, 1742.5, 1740, 1738.5, (1,995,370), SkyCity Entertain 343, 343, 344, 341, 342,
307, 307.5, 308, 306, 308 (3,135,320), Healthscope 235, 2618, 2622, 2618, 2623, 2609, 2611, 2618.5, 2611, 341, 341, 340, 339, 339, 339.5, 338, 339, 338, 337,
101.5, 102, 101.5, 102, 101.5, 102, 101.5, 102, 101.5, 235, 234, 233.5, 234.5, 234, 234.5, 233.5, 234.5, 233.5, 1746, 1743.5, 1748, 1745, 1741, 1742, 1749, 1745,
102, 101.5, 102, 101.5, 102, 101.5, 102, 101.5, 102, 2627, 2619.5, 2628, 2628 (511,478), Mayne Pharma 1750, 1746 (984,196), Orora 312, 312, 315, 314, 312, 336, 338, 337, 338, 337, 338, 337, 338, 337.5, 337,
234.5, 234, 234.5, 235, 233, 234.5, 233.5, 234.5, 233, 103.5, 103.5, 101, 102, 103, 102.2, 103, 102, 103, 102, 338, 337, 338, 337.5, 339, 338, 337, 337.5, 339, 337.5,
101.5, 102, 101.5, 102, 101.5, 101.5 (2,086,940), Crown 235, 233, 235, 233, 232, 235, 234.5, 234, 234.5, 234, 313, 311.5, 312, 311, 311.5, 313, 312, 313, 311.5, 311,
Resorts 1167, 1161, 1171, 1172, 1164.5, 1165.5, 1168, 103.5, 102, 103, 102.2, 103.7, 103.2, 104, 103, 104.2, 312, 311, 312, 311, 311.5, 312, 310, 312.5, 312, 311, 341, 339.5, 338, 338.5, 337, 338, 337, 339, 339
234.5, 234, 234.5, 233, 234, 233, 234.5, 234, 234.5, 103.5, 104.2, 104, 104.7, 104, 104.5, 103.5, 104.2, (331,391), Smartgrp 1001, 1011, 998.5, 1003, 995, 997,
1167, 1162, 1165, 1161, 1166, 1165, 1167, 1162, 234, 235, 234, 235, 233, 234 (11,193,867), Hotel Prop Inv 312, 311, 312, 311, 312, 311, 312, 311, 312, 311, 313,
1167.5, 1168, 1163, 1164, 1161, 1164.5, 1163, 1165.5, 103.5, 104, 103.5, 102.5, 103, 103.7, 103, 103.5, 102.7, 311, 312, 311, 312, 310, 311 (2,550,771). 993, 994, 989, 990, 994, 995, 991, 990, 995, 992, 996,
stp 313, 313, 312, 312, 312.5, 312, 311, 312, 311, 103, 103.5, 103, 103.5, 102.5, 103.5, 103.5 995, 991, 990, 985, 984, 987, 984.5, 989.5, 987, 983.5,
1164, 1162, 1164, 1159, 1161, 1158, 1161, 1160.5, 312.5, 312, 311.5, 312, 311.5, 312.5, 313, 312.5, 316,
1158.5, 1160, 1155, 1154.5, 1158, 1157.5, 1160.5, (9,672,401), McMillan Shakespr 1410, 1412, 1406, 1409, 985, 980, 982.5, 979, 982.5, 980.5, 985, 984, 978, 980,
1160, 1157.5, 1159, 1161, 1160, 1162, 1159, 1160
314.5, 313, 314, 313, 313, 313.5, 313, 314, 313.5, 314, 1391, 1395, 1385.5, 1389, 1383, 1392, 1394.5, 1387, P Pact Grp Hldgs 345, 346, 342.5, 341, 342, 341.5, 339, 976, 977, 973, 972, 978.5, 976, 978, 976, 980, 976, 977
313.5, 314, 313.5, 315, 314, 313.5, 314, 314.5, 313, 1389, 1372, 1375, 1369, 1370, 1364, 1368, 1364, 1367, 336, 340, 338, 340, 336, 338.5, 337, 338, 336.5, 337.5, (401,496), Sonic Healthcare 2155, 2167, 2150, 2133,
(1,529,014), CSL 18113, 18150, 17902, 17857, 18024, 314 (148,164), HT&E 188, 188, 183, 190, 186.5, 188.5,
18029, 17897, 17924, 17855, 17843, 17924, 17952, 1361, 1368, 1364.5, 1369, 1363, 1364, 1367, 1366, 336.5, 338, 336, 338.5, 336, 338, 337, 336, 337, 335, 2145, 2133, 2135, 2130, 2132, 2143, 2138, 2144, 2148,
188, 189.5, 189, 190, 189, 189.5, 187, 186.5, 188, 1359, 1362, 1359, 1364, 1359, 1365, 1362, 1366, 1362, 336, 341.5, 340, 347, 345, 347, 346.5, 349, 348, 351, 2142, 2143, 2139, 2142, 2137.5, 2139, 2136.5, 2138,
17876, 17867, 17939, 17948, 17887, 17921, 17835, 187.5, 188, 187.5, 188, 187, 186.5, 188.5, 188, 186,
17834, 17865, 17847, 17781, 17762, 17825, 17808, 1366, 1359, 1361, 1365.5, 1364.5, 1357, 1361 349, 352, 350.5, 354, 353, 355, 353 (1,294,759), Pendal 2134.5, 2140, 2137, 2135, 2139, 2135, 2137, 2134.5,
186.7, 187, 186.7, 187, 187.5, 187.2, 188, 187.5, 189, (291,622), Medibank Private 253, 253, 258.5, 254.5, 255, Grp 825, 821, 826, 824, 820, 824, 821, 814, 812, 819, 2137, 2137.5, 2134.5, 2135, 2139, 2135, 2142, 2139,
17772, 17793, 17703.5, 17712, 17679, 17675, 17746, 188.5, 189.2, 189, 189.5, 189.2, 187, 187.2, 185.5,
17550, 17733, 17716, 17550, 17625, 17694, 17668.5, 252, 254, 252.5, 253.5, 255.5, 257, 256.5, 257, 256, 815, 818, 815, 819.5, 816, 820, 813, 814.5, 811, 811.5, 2146, 2144, 2154, 2147, 2152, 2146, 2151, 2147.5,
187.5, 187 (686,117), HUB24 1320, 1310, 1339.5, 1339, 257, 255.5, 256, 255, 256, 255.5, 257, 255, 255.5, 256, 814, 812, 813, 810.5, 812, 808, 808.5, 812, 811, 814, 2157, 2157 (1,287,890), Spark Infrastructure forus 230,
17708, 17707, 17668, 17675, 17629, 17647, 17590, 1322, 1325, 1317, 1325, 1316, 1317, 1323, 1321, 1324,
17500, 17726.9, 17726.9 (2,699,047), CSR 296, 296.5, 255, 257, 256.5, 257, 256, 257, 255.5, 256, 255, 255.5, 812, 814, 810.5, 810, 814, 812, 817, 815, 818, 817, 230, 230.5, 229.5, 231, 230.5, 231, 230, 231.5, 232,
1322.5, 1328, 1322.5, 1335, 1325, 1341, 1334, 1332, 257, 255.5, 256, 255, 256, 255, 257, 255, 255.6 819, 818, 816, 818, 816, 817 (825,351), Perpetual 3491, 231, 232, 231, 232, 231, 232, 231, 232, 231, 232, 231,
295.5, 296, 294.5, 295, 292, 293, 290, 291, 294, 291.5, 1340, 1338, 1334, 1338, 1336, 1340, 1336.5, 1329,
295, 293, 294, 292.5, 294, 289.5, 291, 289, 293, 292, (14,144,330), Megaport 372, 372, 370, 372, 371, 371, 3521, 3488, 3496, 3470, 3503, 3471, 3472, 3457, 3461, 232, 231, 232, 231, 232, 231, 232, 231, 232, 231,
1330, 1316, 1315, 1320, 1318, 1328, 1322, 1319, 1320, 370, 372, 371, 371, 372, 374, 367, 364, 371, 369, 361, 3478, 3467, 3479, 3478, 3472, 3471, 3480.5, 3479, 231.5, 232.5, 232, 233, 231.5, 232, 231, 232, 231.5,
293, 291, 292, 291, 292, 291, 294, 292.5, 295, 294, 1319.5, 1319, 1321, 1311, 1309.5, 1316, 1327.5, 1313,
296, 300, 299.5, 303, 302, 305, 304, 305, 301, 301 370, 361, 368, 361, 364, 370, 369, 364, 374, 362, 371, 3463, 3467, 3472, 3470, 3478, 3470, 3478, 3476, 3461, 232 (2,775,336), Spark New Zealand 386, 386, 388, 389,
1313 (210,495). 370, 368, 370, 364, 368, 364, 369, 364, 367, 367, 372, 3468, 3444, 3451.5, 3462, 3456, 3449, 3446, 3455.5, 388, 387.5, 388.5, 385.5, 387.5, 388, 386, 387, 388,
(4,736,121), CYBG cdi 440, 440, 437, 436, 440.5, 439,
440.5, 438, 439, 437, 438, 439.5, 437, 439, 438, 439.5, 371, 370, 371, 368, 369 (91,014), Mesoblast 128.5, 129, 3454, 3440, 3434, 3454, 3452, 3467.5, 3456, 3465, 387, 388, 389, 387, 389, 388, 388.5, 388, 389, 388,
439, 438, 443, 445, 443, 446, 445, 448.5, 447, 449, I IDP Education 920, 920, 907, 911, 905, 907, 911, 891, 126.5, 127.5, 126.5, 127, 125.5, 126.2, 127.5, 126.5, 3459, 3481, 3475, 3487, 3500, 3483, 3491 (125,404), 389, 388, 389, 388, 390, 388, 389, 390, 390.5, 388.5,
448, 451, 449, 452, 450, 452.5, 453, 451, 451.5, 448, 894, 886, 891, 886, 892, 891, 888, 895, 888.5, 889, 127.5, 126.5, 127.5, 127, 128, 127, 126.5, 127.5, 127.2, Pinnacle Invest 553, 554, 551, 552, 550, 552, 551, 553, 390, 389, 393, 392, 390.5, 392, 393, 392, 393, 391, 392
449, 451, 449, 450, 451, 447, 448 (3,964,022). 876, 883, 878, 881, 878, 877.5, 879, 873, 868, 873, 128, 128.2, 127.5, 128, 129.5, 131.5, 131, 135.5, 135, 551, 553, 554, 550.5, 550, 556, 557, 555, 554, 556, (904,798), SpeedCast Intl 337, 337, 343, 339, 342, 339,
884.5, 891.5, 889, 891, 890, 891, 888, 889, 890.5, 890, 137, 135, 134.5, 134.7, 132, 132.5, 133.5, 133.7, 132.5, 557, 554, 555, 554, 556, 554, 555, 553, 555, 553, 339.5, 331, 333, 326, 327, 330, 327, 325, 329, 330,
892, 891, 889.5, 891 (750,126), IMF Bentham 270, 270, 555.5, 552, 554, 553, 555, 553, 556, 554.5, 556, 554, 325, 326, 324, 327, 325, 327, 324, 326, 324, 327.5,
D DEXUS stp 1021, 1017, 1024, 1021, 1016, 1015, 268.5, 270, 271.5, 272, 271, 271.5, 269, 270, 269.5,
132, 134, 134.5, 132.5, 133, 131, 131 (2,376,949),
Metcash 276, 276, 277, 273.5, 275.5, 273.5, 274, 272, 552.5, 555, 554, 552, 554, 549, 551 (366,980), Platinum 328, 325, 328, 326, 327, 328.5, 327, 329, 328, 329,
1019, 1016.5, 1013.5, 1014.5, 1017, 1016.5, 1020, 270, 268, 270, 271, 272, 271, 272, 271.5, 272.5, 273, Asset 513, 515, 510, 515, 509.5, 513, 510, 512, 510, 326, 328, 326, 328.5, 328, 323, 325 (2,116,633),
1018, 1021.5, 1020, 1024, 1021, 1023, 1020, 1021, 274, 272, 273, 271, 271.5, 269.5, 268.5, 269, 268,
271, 271.5, 271, 271.5, 270.5, 271, 273, 272.5, 269, 268.5, 267, 267.5, 269, 268, 267.5, 266.5, 269, 268, 514, 513, 514, 515, 512.5, 512, 514, 512, 509.5, 510, Starpharma 150, 150, 150.5, 151, 150, 148, 149, 149.5,
1019, 1020, 1017.5, 1017, 1020, 1018, 1019, 1018.5, 269.5, 269, 269.5, 269, 270.5, 271, 269, 270, 269, 272, 506, 509, 507, 509, 507.5, 504, 506, 503.5, 505.5, 502, 149.2, 149, 148.5, 148.7, 148, 149.5, 148.5, 148.7, 148,
1021, 1020, 1021.5, 1020, 1022, 1019, 1021, 1020, 269, 268.5, 269, 267.5, 268, 270, 269.5, 270, 269.5,
269 (379,270), Incitec Pivot 386, 388.5, 384, 384.5, 380, 271, 270.5, 271.5, 271, 269, 269 (3,538,690), Mirvac Grp 505, 503, 502, 504, 497.5, 497, 506, 509, 505, 508, 149, 148, 148.2, 148, 148.5, 147.5, 146, 145, 147,
1018, 1019, 1017, 1019.5, 1018, 1019, 1021, 1020 380.5, 379, 376, 380, 379.5, 378, 379, 377.5, 378.5, 510.5, 510, 508.5, 512, 510, 512, 510 (1,442,358), 146.5, 147, 146.5, 146, 147, 146, 147, 145.5, 145, 146,
(2,226,190), Domain Hldgs Aus 243, 244, 240, 243, 241, stp 219, 218, 220, 217, 218, 219.5, 219, 218, 219,
376, 378, 377, 377.5, 375.5, 376, 377.5, 376, 378.5, 217.5, 218, 220, 219, 220, 219, 220, 219, 220, 219, Polynovo 58.5, 58.5, 57.5, 58, 57.7, 57.5, 57, 57.5, 57, 145.5, 147, 146, 148, 147 (225,481), Steadfast Grp 274,
237, 241, 242, 240, 243, 242, 245, 243.5, 242, 242.5, 378, 379, 378.5, 379, 378.5, 380, 379.5, 378.5, 379.5, 57.5, 57, 56.7, 57.2, 57, 57.2, 57, 57.5, 57.2, 57, 57.2, 274, 275.5, 274, 273, 272, 274, 273, 272.5, 273, 272,
244, 243.5, 241, 243, 242, 244, 245, 243.5, 245, 244, 220, 219, 220, 219, 220, 219, 220, 219.5, 219, 219.5,
379, 379.5, 378.5, 379, 380, 379.5, 380, 379, 379.5, 219, 219.5, 219, 220, 218, 219, 218.5, 218, 218.5, 57, 57, 57.2, 57, 56.5, 56, 56.2, 56, 56.5, 56, 56.2, 55.5, 274.5, 274, 272.5, 275, 272.5, 273, 271, 272, 272.5,
244.5, 246, 245, 243.5, 245, 243, 243.5, 245, 243, 245, 380, 379, 381, 381 (8,690,199), Industria REIT stp 263, 270, 271.5, 275, 275.5, 273, 273.5, 272, 273, 272.5,
243, 245.5, 245, 244, 245, 243.5, 245, 246, 247, 244, 217.5, 218, 217, 218, 218 (10,937,600), Monadelphous 56, 55.7, 55.5, 55.7, 55, 55.5 (1,079,098), Praemium 80,
263, 262, 262, 262, 262, 263, 264, 262, 263, 262, 264, Grp 1394, 1394, 1389, 1393, 1382, 1375, 1380, 1375, 80, 79.5, 82, 81.5, 82, 81, 79.5, 79.5, 80, 79.5, 79.5, 273.5, 273, 272, 273, 272, 272.5, 273, 272.5, 274.5,
244 (1,148,642), Domino’s Pizza 4703, 4601, 4740, 4678, 263, 264, 263, 263.5, 262, 262.5, 261, 262.5, 262, 273.5, 275, 274.5, 275, 274.5, 276, 275 (1,876,020),
4716, 4712, 4692, 4698.5, 4712, 4698, 4723, 4723.5, 1386, 1382, 1384.5, 1386, 1382.5, 1383.5, 1389, 1386, 80.5, 79.5, 79, 79.5, 79, 79, 79.5, 79, 80, 79.5, 79.5,
262.5, 262, 263, 262.5, 262, 265, 262, 264 (37,963), 1388.5, 1387, 1383, 1384, 1386, 1404, 1401, 1396, 79.2, 79.5, 80, 79.5, 80, 79.5, 80, 80, 80.5, 80, 79, 79.5, Sthn Cross Media 108.5, 108.5, 109.2, 108.5, 107.5,
4704.5, 4708, 4738, 4735, 4720, 4736, 4713, 4705, Infigen Energy def 47.5, 48.5, 48.2, 48.5, 48.2, 48, 47.5, 107.2, 107.5, 107.2, 107.2, 107, 107.2, 107, 106.5, 107,
4730, 4713, 4734, 4724, 4738, 4735, 4720.5, 4724, 1399, 1397, 1405, 1404, 1408.5, 1411, 1399, 1404, 80, 79, 79.5, 79 (446,582), Premier Invest 1601, 1600,
47.7, 48, 47.5, 48, 47.5, 48, 47.5, 48, 47.5, 48, 47.5, 48, 1396.5, 1395, 1403, 1399, 1403.5, 1401.5, 1404.5, 1625, 1610, 1607, 1608, 1601, 1604, 1599, 1602, 106.5, 107.2, 106.5, 106, 106.5, 106.2, 106.5, 106.2,
4715, 4714, 4723, 4716, 4730, 4728, 4715, 4719, 47.7, 48, 47.7, 48, 48.5, 48, 48.5, 48 (664,359), 106.5, 106.5, 106, 106.5, 106, 106.2, 106.5, 106.2, 106,
4697.5, 4698, 4728, 4731, 4717, 4714, 4730, 4721, 1404, 1398, 1400.5, 1395, 1397 (241,756), Monash IVF 1614.5, 1611, 1616.5, 1618, 1625, 1624, 1620.5,
Infomedia 119.5, 119.5, 116.5, 117, 114.5, 115, 116, Grp 92, 92, 92.5, 92, 92.5, 92, 92, 92, 92.5, 92, 92, 92.2, 1622.5, 1628, 1626, 1624.5, 1625.5, 1630, 1625.5, 106.2, 106, 106.2, 105.7, 106, 105.7, 106, 105.5, 106,
4742, 4726, 4744, 4738, 4725, 4733 (268,556), Downer 114.7, 114.2, 114.7, 114.7, 114.5, 114.7, 114.5, 114, 105, 105 (2,119,060), Stockland stp 362, 362, 359, 360,
EDI 671, 670, 675, 673, 677, 674, 675, 678, 676, 674.5, 92, 93, 92.5, 92.5, 92.5, 92, 92, 92.5, 92, 92.2, 92, 92.5, 1628, 1627, 1620, 1619, 1625, 1622, 1626, 1621, 1625,
114.2, 114, 114.5, 114.7, 115, 115.5, 115, 114.5, 114.7, 92, 93, 92, 92 (117,780), Money3 170, 170, 170, 170, 1623, 1613, 1620, 1617, 1623, 1621, 1616.5, 1615, 359, 360, 357, 357.5, 356.5, 357, 358.5, 358, 359.5,
676, 672, 673, 670, 671, 669, 670, 668, 666, 667, 666, 114.5, 116, 115.7, 116.5, 115.7, 116, 115, 118, 118 358, 359, 358, 359, 357, 358, 357, 358, 357, 358,
671, 669.5, 671, 668, 669, 668, 672, 670.5, 673, 674.5, 171.5, 170, 168.5, 168, 167.5, 168, 167.5, 168, 167.5, 1620, 1617, 1613, 1617, 1606, 1612 (205,222), Primary
(222,746), Ingenia Grp stp 295, 293, 298, 296.5, 294, 168.2, 168, 169.5, 168.5, 168.7, 169.5, 169, 168.5, Health Care 241, 241, 236, 238.5, 235.5, 236.5, 232, 356.5, 357.5, 357, 357.5, 357, 358, 356, 357, 356, 357,
672, 671, 672, 670.5, 673, 671.5, 673, 671, 671.5, 673, 295, 295.5, 295, 294, 295, 294.5, 295, 296, 294.5, 296, 356, 357, 356, 357, 356, 357, 356 (4,154,528), Suncorp
671, 672 (1,272,214), DuluxGroup 715, 715, 707, 706, 169.5, 168.5, 169, 168, 168.5, 168, 168.2, 168, 168.5, 235.5, 232.5, 233, 236, 237.5, 235, 236, 235, 234, 236,
295.5, 296, 295.5, 296, 295.5, 296, 295.5, 297, 296.5, 168, 168.5, 168, 169, 168.5, 167, 167.5 (187,457), Myer 235, 234, 235, 234.5, 234, 235.5, 234.5, 235.5, 236.5, Grp 1331, 1331, 1335, 1331, 1335, 1333, 1329.5, 1331,
710.5, 711, 706, 707, 704, 707, 708, 705, 707.5, 705, 297, 296.5, 297, 296.5, 297, 296.5, 297, 296.5, 297, 1326, 1333, 1330, 1334, 1333, 1330, 1332, 1328, 1329,
705.5, 702, 703.5, 701.5, 700, 701.5, 700, 703, 702, Hldgs 40.5, 39.5, 41, 40.5, 40.2, 40, 40.5, 40, 40.5, 40, 235, 236, 235.5, 236, 235, 237.5, 235.5, 236.5, 237,
296.5, 297, 296.5, 297, 296.5, 297, 296.5, 297, 295, 41, 40.5, 40, 40.7, 40, 41, 40.5, 40.7, 40.5, 40.7, 40.5, 236, 237, 236, 237.5, 237, 238.5, 237, 239, 238, 240, 1325, 1324.5, 1327, 1324.5, 1327, 1326, 1328, 1327,
700.5, 701, 700, 699, 701.5, 700, 702, 701, 703, 704, 295 (483,216), Inghams Grp 429, 429, 435, 432, 430, 1324.5, 1325, 1321.5, 1326, 1324, 1326, 1325, 1321.5,
702, 703, 701, 703, 701, 702, 704, 701.5, 702, 703, 702 40.7, 41, 40.2, 40.5, 40.5, 41, 40.5, 41, 40.5, 41, 40.2, 239, 238, 238 (3,881,426), Pro Medicus 999, 1011, 967,
432, 427, 427.5, 425, 428, 427, 425, 426, 427, 424, 973, 977, 976.5, 971, 980, 972, 975, 999, 973, 980, 1323, 1318, 1317, 1322, 1321, 1324, 1323.5, 1319.5,
(1,687,115). 427, 425, 424.5, 427, 424, 426, 427.5, 427, 429, 427.5, 40.5, 39.5, 40, 39.5, 40, 39.5, 40, 39.5, 40.5, 39.5 1320.5, 1324, 1323, 1327, 1325, 1333, 1332
(2,476,957), MYOB Grp 344, 345, 343, 342, 340, 341, 981.5, 980.5, 975, 973, 980, 975, 976, 975, 973, 974,
424, 425.5, 421, 424, 425, 424, 426, 425.5, 424, 425.5, 972, 972.5, 965, 976, 971, 966, 945, 949, 960, 952, (2,442,350), lpyr3qut 10176, 10175, 10170, 10160,
E Eclipx Grp 253, 253, 247, 248.5, 246.5, 248, 247, 249, 424, 426, 425.5, 424.5, 425, 426, 425, 427.5, 427 341.5, 340, 341, 342, 341, 340, 341, 340, 342.5, 343,
342, 343, 342, 343, 341.5, 342, 344, 343, 344, 343, 961, 958, 961, 960, 951, 951.5, 959.5, 960, 951, 956 10166, 10170, 10166, 10168, 10167, 10166, 10165,
247.5, 247, 249, 248.5, 247.5, 248.5, 247.5, 248, 248.5, (1,620,041), Insurance Aust Grp 707, 705.5, 711, 710, (157,145), Propertylink Grp forus 118, 118, 118.5, 118, 10160, 10150, 10165, 10150, 10165, 10151 (8,663),
245, 245.5, 247, 246, 245.5, 247.5, 247, 245, 245.5, 707, 710, 707, 709, 705, 708, 705, 708, 706, 708.5, 344.5, 344, 343, 344, 343, 345, 344, 345.5, 345, 344, nyr3qut 10380, 10340, 10305, 10370, 10309, 10308,
344.5, 345, 344, 346, 345, 346, 346 (1,447,349), 118.5, 118, 118.5, 118, 118.5, 118, 118.5, 118.5, 118.2,
244.5, 245, 245.5, 245, 246, 245.5, 243, 243.5, 242, 707, 705, 706.5, 704.5, 705, 703, 702.5, 706.5, 704, 118.5, 118.2, 118.5, 118.2, 118.5, 118.2, 118.5, 118.2, 10309, 10370, 10311, 10306, 10315, 10365, 10315
244, 243, 244, 243, 246, 245, 248, 244, 246 706, 704, 705, 704, 707, 705.5, 703, 704, 703, 704.5, MyState 446, 446, 445, 443, 443, 443, 441, 442, 441, (2,527), nyr3qut 10120, 10135, 10120, 10101, 10100,
440, 445, 449, 445, 445, 449, 446, 445, 442, 437.5, 118.5, 118, 118.5, 118, 118.5, 118, 118.5, 118, 118.5,
(2,993,904), Elders 759, 753, 765, 758, 766, 768, 764, 702, 705.5, 705, 704, 705, 703.5, 703, 704.5, 704, 705, 118, 118.5, 118, 118.5, 118.2, 118, 118.5, 118, 118.5, 10148, 10150, 10100, 10080, 10095, 10096, 10090,
768, 762, 764, 767, 765.5, 769, 771, 765, 767, 765, 704, 708, 705.9 (5,756,828), nyr3qut 10550, 10533.5, 440, 441, 440.5, 442, 443, 442, 447, 443, 442, 442, 10091, 10080 (3,078), Super Retail Grp 711, 717, 709.5,
443, 450, 445, 447, 445 (68,381). 118, 118.5, 118.5 (1,365,575).
765.5, 767, 766, 768, 765.5, 767, 764, 764.5, 767, 766, 10534, 10533.2, 10533, 10550, 10560, 10533, 710.5, 705.5, 705, 702, 703, 700, 700.5, 710, 705,
Tables 13
COURSE OF SALES cont’d

716.5, 713.5, 717, 718, 715, 717, 711, 712, 708, 710.5,
713, 709, 712, 710, 707.5, 708, 712, 710.5, 713, 712,
X Xero 3877, 3884, 3850, 3823, 3867.5, 3869, 3845,
3843, 3818, 3853.5, 3864, 3845, 3862, 3825, 3839,
CALL OPTIONS 567500 34, 30, 19, 25, 19, 20, 27, 32 (589), XJO Nov18
570000 22, 17, 13, 12, 11, 12, 11, 19 (329), XJO Nov18
Dec18 8000 181.5 (30), RIO Dec18 6900 17 (50), RIO
Dec18 7101 29 (8), RIO Dec18 7300 41 (20), RIO Dec18
714, 711.5, 716, 712.5, 714.5, 713, 715, 712.5, 714, 3825, 3832, 3805, 3818, 3787, 3806, 3791, 3799, 3810, AGL Dec18 1 1850, 1851, 1853, 1850 (524), AGL Jan19 572500 12, 6, 5, 6, 8, 7 (850), XJO Nov18 575000 4, 3, 7900 174 (20), RIO Dec18 8000 213, 213.5 (10), RIO
711, 713, 711, 714, 711 (1,050,240), Superloop 172.5, 3761, 3765, 3779, 3776, 3792, 3795, 3764, 3779.5, 1950 27 (10), AMC Jan19 1350 29.5 (140), AMC Jun19 4, 5 (541), XJO Nov18 577500 1 (422), XJO Nov18 580000 Dec18 8300 458, 430, 385 (21), RIO Jan19 7500 135 (15),
173, 171, 172, 172.5, 171.5, 172.5, 172, 172.5, 172, 3760, 3763.5, 3795, 3792, 3770, 3783, 3755, 3762 1376 42.5 (20), AMP Nov18 260 3 (300), AMP Jan19 250 1, 2 (354), XJO Nov18 582500 1 (150), XJO Nov18 562500 RIO Feb19 7000 95 (140), RIO Mar19 6701 120 (20), RIO
172.5, 171, 172, 171.5, 173, 172, 173, 171, 173, 172, (683,221). 16 (100), AMP Jan19 260 10, 9.5, 9 (15), AMP Jan19 280 85 (6), XJO Nov18 565000 57, 66, 60, 61, 57 (119), XJO Apr19 6800 144 (20), RIO Apr19 7200 233 (30), S32
172.5, 172, 172.5, 173, 172.5, 171.5, 172, 171.5, 171.5, 5.5 (200), AMP Jun19 290 12 (100), AMP Jun19 300 11, 10 Nov18 567500 50, 48 (360), XJO Nov18 570000 43, 45, Nov18 311 3 (760), S32 Nov18 330 9 (350), S32 Nov18
172, 171.7, 172.5, 173, 172, 172.5, 173.5, 172.7, 172, 46, 41, 35, 44 (136), XJO Nov18 572500 26, 25 (27), XJO
173, 173 (263,690), Sydney Airport stp 662, 663, 659,
660, 658, 659.5, 656, 657, 654, 658, 658.5, 656, 657,
INTEREST RATES (200), ANZ Nov18 2550 14.5, 12, 14 (300), ANZ Nov18
2600 4 (200), ANZ Dec18 2501 70 (40), ANZ Dec18 2600 Nov18 575000 19 (693), XJO Nov18 577500 16, 11, 16
(40), XJO Nov18 580000 11, 8, 7, 9 (112), XJO Nov18
360 34.5 (72), S32 Nov18 361 30 (280), S32 Nov18 370
44 (250), S32 Dec18 337 17 (200), S32 Dec18 357 33
AGL Energy hym3qut 10180, 10185, 10190, 10200, 17, 20 (83), ANZ Dec18 2601 18 (18), ANZ Dec18 2650 (10), S32 Dec18 376 51 (6), S32 Jan19 310 10 (110), SGM
655, 658, 657, 660, 658, 660.5, 659, 661, 659.5, 661, 10.5, 9.5, 10.5, 11.5, 13 (1,530), ANZ Jan19 2550 56 (30), 585000 4 (108), XJO Nov18 597500 1 (100), XJO Dec18 Jan19 1200 65 (20), SGM Jan19 1275 109.5 (16), SGP
659.5, 660.5, 660, 659, 660.5, 659, 660, 659, 660, 659, 10185, 10186, 10185, 10189, 10190, 10186, 10190, ANZ Feb19 2700 23 (40), ANZ Feb19 2850 6.5 (24), ANZ 560000 112 (2), XJO Dec18 567500 67 (40), XJO Dec18
10209, 10210, 10220, 10200 (2,294), AMP fym3qut Jan19 330 3.5 (40), SGR Nov18 470 37 (200), SHL Dec18
660, 659, 661, 660, 662, 660, 662, 660.5, 662, 660, 662 Mar19 2400 180.5 (150), ANZ Apr19 2500 136 (60), ANZ 575000 38, 32, 31, 38 (96), XJO Dec18 580000 23, 18,
(7,323,788). 10067, 10063, 10080, 10099, 10106.9, 10100 (1,291), 19, 20 (163), XJO Dec18 582500 17 (28), XJO Dec18 2300 168 (200), SHL Feb19 2100 55 (10), STO Nov18 625
Aust Unity sfym3wu 10331, 10333, 10332 (89), Clime Apr19 2650 57 (80), ANZ Jun19 2501 113 (10), ANZ Jun19 28 (70), STO Nov18 675 76.5 (412), STO Dec18 600 24.5
2600 88 (200), ANZ Jun19 2800 27, 25 (625), ASX Dec18 585000 14, 13, 12, 10 (38), XJO Dec18 592500 5 (35),
T Tabcorp Hldgs 449, 448, 450, 447.5, 448.5, 445.5, 444, Capital covm3wu 100.5, 100 (56,250), Crown Resorts
hym3qut 10226, 10231, 10226, 10229, 10226, 10225, 6200 41 (150), ASX Sep19 6401 135 (10), AWC Jan19 220 XJO Dec18 597500 2 (35), XJO Dec18 300000 2648 (1), (100), STO Dec18 601 22 (100), STO Dec18 650 53 (125),
STO Dec18 776 173 (200), STO Jan19 500 4.5 (700), STO
446, 445, 447, 446, 447, 445.5, 449, 445, 447, 445, 18 (100), AWC Mar19 340 1 (24,850), AWC Apr19 260 6.5 XJO Dec18 550000 235 (1), XJO Dec18 560000 130 (22),
446, 445, 446, 445, 446, 445, 446, 445.5, 446, 445.5, 10224, 10225, 10224, 10223, 10214, 10206, 10214, XJO Dec18 562500 128 (30), XJO Dec18 565000 109, Jan19 600 31 (10), STO Apr19 625 59.5 (18), STO Jun19
10206, 10250, 10225, 10210, 10215, 10225 (5,450), (13,500), BHP Nov18 3250 33.5 (10), BHP Nov18 3251 550 31.5, 32.5 (1,500), SUN Dec18 1442 121.5 (125),
446, 445.5, 446, 445, 446, 445, 446, 445.5, 446, 445, 51.5 (110), BHP Nov18 3300 30, 28.5 (335), BHP Nov18 104, 100, 103, 102, 101 (438), XJO Dec18 567500 89
445.5, 446, 445, 446, 445, 446 (2,679,085), Tassal Grp CVC coym3wu 10130, 10128 (419), IAG Finance (NZ) (211), XJO Dec18 570000 83, 84, 85, 87, 88, 77, 72, 73, SUN Apr19 1375 104.5 (10), SYD Nov18 751 91 (200), SYD
coyr3qu 10272, 10276, 10275, 10250, 10276, 10275, 3301 36 (50), BHP Nov18 3350 16, 17.5, 20 (581), BHP Dec18 650 11, 9.5 (200), TCL Sep19 987 32 (600), TLS
415, 414, 416, 415, 413, 411.5, 409.5, 410.5, 414.5, Nov18 3400 7, 8.5, 7 (50), BHP Nov18 3451 4 (20), BHP 72, 73, 81, 74, 76, 74, 75, 76, 75, 76, 73, 76, 77, 73, 79,
415, 414, 415, 413, 414, 412, 413, 415, 414, 414.5, 10289.9, 10290, 10294, 10275, 10290, 10294, 10295, Nov18 3500 2 (200), BHP Nov18 3651 1 (41), BHP Dec18 80, 81, 82, 84, 82, 80, 82, 86, 84, 85, 88 (238), XJO Nov18 297 2.5, 1.5 (350), TLS Nov18 297 4 (2,950), TLS
414, 414.5, 414, 415.5, 415, 415.5, 414.5, 416, 415.5, 10299, 10290 (26,683), IMF Bentham fym3we 10186 (10), 2501 745 (5), BHP Dec18 2651 601 (13), BHP Dec18 3001 Dec18 572500 65, 71, 72 (45), XJO Dec18 575000 61, 64, Dec18 490 189 (535), TLS Jan19 287 5 (50), TLS Jan19
414, 415, 414, 415, 414, 414.5, 415, 413, 414, 414.5, Macq Bank hyr3qu 8730, 8710, 8715, 8770 (1,871), NAOS 275 (50), BHP Dec18 3251 94.5 (10), BHP Dec18 3300 73, 62, 54, 55, 54, 59, 56, 60, 61, 62, 63 (299), XJO Dec18 297 8 (500), TLS Jan19 326 29 (200), TLS Feb19 280 5.5
414, 416, 413, 413 (469,920), Technology One 562, 561, Small Cap Opp covm6qu 9960, 9960.1, 9960, 9950.1, 78 (50), BHP Dec18 3350 56 (400), BHP Dec18 3400 40, 577500 52, 54, 45, 47 (116), XJO Dec18 580000 40, 42, (50), TLS Mar19 313 25 (50), TWE Nov18 1400 27, 32
580, 573, 563, 570.5, 565, 564, 569, 565, 568, 572, 9950 (2,506), National Aust Bank hyr3qu 8550.1, 8555.1, 42, 37, 37.5, 38 (325), BHP Dec18 3401 39.5, 35 (350), 40, 37, 36, 37, 38, 36, 37, 36, 37, 36, 38, 41, 39, 43 (132), TWE Nov18 1401 29.5 (75), TWE Nov18 1450 56
570, 571.5, 569, 572, 571, 569, 571, 570, 573.5, 572.5, 8557, 8555.1, 8550, 8526, 8525, 8510, 8544, 8545, BHP Jan19 3050 272.5 (6), BHP Jan19 3300 122 (50), BHP (775), XJO Dec18 582500 32, 29, 30, 29 (75), XJO Dec18 (28), TWE Nov18 1650 250 (200), TWE Jan19 1200 12
568.5, 570, 569, 571.5, 571, 569, 570, 569, 570, 566, 8549, 8550, 8549.9, 8550, 8570, 8572, 8590, 8550, Jan19 3400 65, 66 (52), BHP Jan19 3500 41 (12), BHP 585000 24, 23, 26, 27 (85), XJO Dec18 587500 19, 18, (100), WBC Nov18 2500 6 (100), WBC Nov18 2550 34.5
568, 566, 567.5, 566, 567.5, 566.5, 564, 566, 563, 565, 8565, 8550, 8533, 8531, 8549, 8531, 8530, 8540, 8535, Jan19 3501 45 (30), BHP Feb19 2701 585 (14), BHP Feb19 21, 20 (74), XJO Dec18 590000 19, 18, 16, 15, 13, 15, 14, (150), WBC Nov18 2450 14, 12 (1,000), WBC Nov18 2500
563 (2,718,487), Telstra Corp 302, 301.5, 303, 301, 8510, 8505, 8501, 8500 (15,920), Nufarm Finance (Nz) 3300 146 (20), BHP Mar19 3500 76.5 (220), BHP Mar19 16, 14, 16, 15, 16, 15, 16, 17, 16, 17, 16 (260), XJO 28, 26, 28, 16.5 (740), WBC Nov18 2600 85 (694), WBC
298.5, 299, 297, 299, 297, 298.5, 297, 299.5, 298.5, coyr6qu 8550, 8500, 8499.8 (1,051), Peet sfym3wu 10315 3551 53 (60), BHP Apr19 3400 118 (3), BHP Jun19 3250 Dec18 592500 12, 13 (210), XJO Dec18 595000 9, 8, 9, Dec18 2450 24 (150), WBC Dec18 2500 46 (50), WBC
302, 301.5, 300, 301.5, 301, 300.5, 302, 302.5, 301, (350), Qube Hldgs hym3qu 10670, 10698, 10670, 10698, 214 (30), BHP Jun19 3300 196 (30), BLD Jan19 550 11 11 (109), XJO Dec18 597500 8, 7 (67), XJO Dec18 600000 Dec18 2600 103 (25), WBC Dec18 2650 117, 117.5, 121
302, 301, 302, 301, 302, 301, 302, 301, 301.5, 300.5, 10700, 10766, 10670, 10668, 10669, 10668 (2,803), (200), BOQ Nov18 975 13 (8), BOQ Jan19 950 43.5, 42 6, 5, 7 (103), XJO Dec18 602500 5 (175), XJO Dec18 (80), WBC Jan19 2650 133 (42), WBC Jan19 2700 201.5
301, 302, 301, 302, 301, 302, 301, 302, 299, 301 Villa World sfym3wu 10361, 10360, 10375 (216). (50), BSL Dec18 1326 35 (26), CBA Nov18 6800 50 (20), 610000 2 (73), XJO Dec18 612500 2 (65), XJO Dec18 (30), WBC Mar19 2601 144 (30), WBC Apr19 2450 97
(36,257,459), The A2 Milk Company 1040, 1049, 1023, CBA Nov18 6900 20, 26.5 (25), CBA Nov18 7000 9 (25), 622500 1 (435), XJO Dec18 635000 1 (2), XJO Jan19 (100), WBC Apr19 2550 109 (50), WBC Jun19 2350 91.5
1016, 1033, 1027, 998, 1008, 992, 998, 1010, 1011,
1002, 1005, 999, 1006, 999, 998, 1004, 1001, 987,
WARRANTS CBA Nov18 7100 2.5 (500), CBA Nov18 1 6862, 6903.5
(120), CBA Nov18 6600 235, 308 (100), CBA Nov18 6800
485000 829 (37), XJO Jan19 500000 680, 672 (38), XJO
Jan19 540000 313 (1), XJO Jan19 570000 110, 107, 102,
(10), WES Nov18 4000 12 (100), WES Nov18 4100 17.5,
18.5 (250), WES Nov18 4200 25 (100), WES Nov18 4800
996.5, 986.5, 990, 982.5, 975, 984, 981, 958, 974, 962, Afterpay Touch imini 707, 710, 702 (3,000), imini 399 92 (70), CBA Nov18 6900 55, 40, 60 (44), CBA Nov18 6901 101, 111 (265), XJO Jan19 572500 93, 91 (15), XJO Jan19
575000 84, 83, 78, 84 (127), XJO Jan19 580000 60, 63, 370 (200), WES Dec18 3900 15 (1,500), WES Dec18 4450
968, 962, 968, 958, 963, 959, 960, 967, 963, 971, 970, (3,000), imini 192.5, 191.5, 198.5, 209, 197, 201 (6,500), 47.5 (20), CBA Nov18 7000 20, 22, 22.5, 25, 47.5 (250), 137 (180), WES Jan19 4450 175 (5), WES Feb19 4350
963, 969, 966, 978, 979, 966, 968 (7,398,468), The Star mini l 169, 168, 163 (5,900), mini l 259, 266, 265, 246, CBA Nov18 7001 44.5 (85), CBA Nov18 7100 17 (38), CBA 64 (103), XJO Jan19 590000 36 (45), XJO Jan19 595000
Entertain 435, 437, 433, 432, 435, 437, 436.5, 434, 20 (9), XJO Jan19 600000 14 (86), XJO Jan19 610000 7 168, 167 (500), WES Mar19 4750 489 (100), WES Sep19
250, 252, 253, 260 (18,200), mini l 120, 113, 110 Dec18 11 6777.5 (10), CBA Dec18 6600 295 (2), CBA 4101 228 (50), WOR Nov18 1382 14 (230), WOR Jan19
436.5, 435, 436, 434, 435, 436, 435, 436, 432.5, 433, (5,000), ALS mini l 271, 267, 271, 270, 272, 271, 261, Dec18 6800 178 (2), CBA Dec18 6900 125 (58), CBA (39), XJO Jan19 615000 4 (9), XJO Jan19 620000 2 (65),
433.5, 433, 434, 433, 434, 433, 434, 433, 434.5, 435, XJO Jan19 625000 3 (111), XJO Jan19 630000 2 (7), XJO 1456 83 (12), WOW Dec18 2740 20 (50), WOW Dec18
280, 278, 279, 280, 267, 269, 250, 252, 253, 252, 254 Dec18 7000 70, 93, 104.5 (58), CBA Dec18 7001 70 2741 22 (100), WOW Dec18 2790 32 (50), WOW Feb19
433, 434, 433, 433.5, 434, 433, 434.5, 434, 433, 434, (68,000), Alumina expiring 20 (55,800), mini l 43.5 (150), CBA Dec18 7100 49, 70 (25), CBA Dec18 7200 Jan19 632500 1 (51), XJO Feb19 500000 680, 671 (3), XJO
433, 434, 432, 432 (1,861,222), TPG Telecom 728, 728, Feb19 585000 70 (96), XJO Feb19 590000 54 (2), XJO 2740 49.5 (5), WPL Nov18 2950 5.5 (10), WPL Nov18 3150
(400,000), Amcor mini l 179.5 (3,000), AMP imini 51.5 25.5, 25 (159), CBA Dec18 7300 15.5 (122), CBA Dec18 28 (40), WPL Nov18 3300 98 (215), WPL Nov18 3400 165
739, 734.5, 744, 739, 741.5, 743, 739, 740.5, 744, 740, (40,000), imini 71 (5,000), imini 91.5 (18,300), ANZ 7400 10, 9 (200), CBA Jan19 7000 160 (10), CBA Jan19 Feb19 600000 30 (4), XJO Feb19 607500 18 (29), XJO
746, 745, 747, 750, 744.5, 746, 743, 746.5, 743, 746, Banking Grp ctwjan20b 2645 (150), ubs iw 175 (4,000), 7100 84, 117 (50), CBA Jan19 7200 60, 58 (50), CBA Mar19 500000 650, 647 (7), XJO Mar19 562500 174 (21), (232), WPL Nov18 3500 280 (1), WPL Dec18 3035 34 (25),
743, 743.5, 745, 744, 746, 743.5, 745, 744, 745, 744, imini 302 (500), imini 526 (1,000), mini l 141, 145, 140, Jan19 7400 31 (10), CBA Feb19 6401 378, 401.5, 403 XJO Mar19 572500 121 (15), XJO Mar19 630000 10 (1), WPL Dec18 3234 93 (166), WPL Dec18 3284 127 (130),
745, 743.5, 745, 744, 745, 744, 745.5, 743, 747, 746 147.5, 150 (40,000), mini l 331 (2,000), mini l 453 (2,000), (135), CBA Feb19 7000 185 (80), CBA Mar19 7301 61.5 XJO Mar19 640000 5 (10), XJO Apr19 620000 22 (10), XJO WPL Dec18 3334 140, 150 (110), WPL Dec18 3434 206.5
(1,237,782), Trade Me Grp 487, 488, 483, 482, 480, mini s 1417 (50), ctw iw 1100 (1,427), APA Grp imini 290 (10), CBA Apr19 7400 66 (100), CBA Jun19 7300 123.5, Jun19 470000 950 (3), XJO Jun19 600000 80 (15), XJO (4), WPL Jan19 3150 91 (10), WPL Jan19 3200 111 (10),
479.5, 477, 478, 479.5, 479, 478, 480.5, 480, 481.5, (15,000), Aristocrat Leisure imini 900 (250), imini 403, 120.5, 122, 124 (355), CBA Sep19 7501 86.5 (10), CBA Sep19 560000 249 (30), XJO Sep19 575000 185 (1), XJO WPL Jan19 3351 188 (10), WPL Feb19 3000 75 (10), WPL
481, 479, 480.5, 478, 479.5, 479, 477.5, 477, 478.5, 410, 413, 424, 426, 425, 423 (15,000), mini l 453 Jun21 7000 405 (80), CIM Nov18 4450 15 (30), CIM Dec18 Sep19 602500 91 (50), XJO Sep19 610000 73 (25), XJO Jun19 3086 185 (10), XJO Nov18 530000 1 (90), XJO
477, 477.5, 476, 477, 476, 476.5, 477, 476, 477, 475, (10,000), ASX mini l 663, 660, 653, 655, 644, 643, 638, 4600 30 (30), CPU Dec18 2000 10 (30), CPU Dec18 2050 Sep19 640000 28 (30), XJO Sep19 650000 19 (10), XJO Nov18 537500 2 (105), XJO Nov18 542500 2, 1 (222), XJO
480, 479.5, 478, 481, 480, 479, 480, 478, 478 637, 640, 638, 641, 650 (7,500), Bank of Qld ctwjan20b 4 (50), CPU Apr19 2050 39.5, 36.5 (250), CSL Nov18 Sep19 690000 5 (10), XJO Sep19 750000 1 (120). Nov18 545000 2, 1 (97), XJO Nov18 547500 2 (100), XJO
(983,760), Transurban Grp stp 1139, 1138, 1142, 1140, 977 (300), ctwmar19b 1137 (300), ctwnv18rw 124.5 17800 303, 318 (34), CSL Nov18 18000 280.5, 228, 188 Nov18 550000 3 (260), XJO Nov18 552500 8 (50), XJO
1135, 1138, 1130, 1132, 1128, 1133, 1129.5, 1132.5,
1132, 1130.5, 1131, 1134, 1133, 1135, 1133.5, 1131,
(5,000), imini 130.5, 130, 136.5 (9,000), Bellamys Aust
mini l 222, 213 (10,487), mini l 261, 265, 229 (1,450), BHP
(295), CSL Nov18 18600 84, 50 (33), CSL Nov18 18800
33, 33.5, 34, 35, 35.5 (200), CSL Nov18 19000 51, 28
PUT OPTIONS Nov18 555000 7 (82), XJO Nov18 557500 12, 17, 14, 13
(80), XJO Nov18 560000 19, 18, 20, 17, 12, 13 (512), XJO
1134, 1132, 1135, 1133, 1131, 1133, 1130, 1131, 1136, mini l 401, 398, 382 (9,000), mini l 486, 492, 467, 483 (133), CSL Nov18 19200 16.5, 12 (65), CSL Nov18 19201 AGL Nov18 2151 310 (8), AGL Dec18 1800 31 (200), AGL Nov18 562500 18 (80), XJO Nov18 565000 28, 40, 38, 32,
1134, 1137, 1135, 1137, 1138.5, 1135, 1136, 1140.5, (9,050), gslminil 316, 315 (9,500), mini l 621 (200), ctw cw 25 (40), CSL Dec18 16001 2000 (2), CSL Dec18 17800 Sep19 1701 110 (15), AMC Feb19 1476 140 (81), AMP 34, 31, 33, 26, 21, 20 (720), XJO Nov18 567500 35, 36,
1138, 1136, 1139.5, 1139, 1137, 1137.5, 1140.5, 1139, 51.5 (3,000), ctwjn19cw 211 (2,000), ctwjn19cw 275 460 (21), CSL Dec18 18200 340 (15), CSL Dec18 18800 Nov18 250 6 (475), AMP Sep19 240 27 (50), ANN Nov18 46, 45, 52, 55, 58, 52, 47, 44, 45, 47, 46, 47, 46, 50, 45
1144, 1144 (4,845,270), Treasury Wine 1419, 1426, (5,000), Bingo Ind mini l 42 (20,000), Blackmores imini 170, 160 (245), CSL Dec18 19000 145 (426), CSL Dec18 2400 125, 127.5, 128 (200), ANZ Dec18 2300 9 (100), (359), XJO Nov18 570000 54, 50 (440), XJO Nov18 575000
1416.5, 1419, 1408, 1417, 1423, 1422.5, 1416, 1415, 3588, 3589 (250), BlueScope Steel ctwmy19rw 220 19200 133, 96 (66), CSL Dec18 19201 130 (20), CSL ANZ Dec18 2600 112.5 (5), ANZ Dec18 2651 160 (10), ANZ 102 (150), XJO Nov18 577500 134, 135 (18), XJO Nov18
1421, 1419, 1423, 1421, 1414, 1417, 1411.5, 1413, (4,000), mini l 294 (1,000), mini l 244, 245, 246, 235 Dec18 19600 85 (20), CSL Dec18 19800 65 (20), CSL Jan19 2500 70 (20), ANZ Mar19 2701 215.5 (300), ASX 580000 160, 145, 136 (50), XJO Nov18 510000 4 (150),
1407.5, 1408, 1404, 1406, 1415, 1408.5, 1415.5, (10,700), Boral mini l 100.5 (1,500), Brambles ctw iw 516 Dec18 20000 47, 40 (200), CSL Dec18 20200 40 (40), CSL Nov18 5700 7 (30), ASX Nov18 5800 17 (20), ASX Nov18
1413.5, 1410, 1412, 1407, 1411, 1408, 1412, 1404.5, XJO Nov18 520000 5 (10), XJO Nov18 530000 8 (45), XJO
(700), Breville Grp mini l 160, 157, 158, 165, 157, 150, Dec18 20400 27 (110), CSL Jan19 17400 850 (3), CSL 5900 28 (40), ASX Nov18 6001 55 (100), ASX Dec18 6000 Nov18 532500 8 (25), XJO Nov18 540000 10 (10), XJO
1407, 1403, 1406, 1402, 1403, 1400, 1402, 1397, 1398, 152.5, 152, 155, 156, 157, 159, 158, 156, 155, 156, Jan19 17600 825 (4), CSL Jan19 18000 750 (50), CSL 110, 108.5, 107.5 (200), ASX Jan19 6000 155 (10), ASX
1392, 1395, 1400.5, 1401, 1397, 1401, 1392, 1397 Nov18 542500 15 (1), XJO Nov18 545000 12 (16), XJO
155, 153 (14,750), Caltex Aust mini l 371, 386, 385, 386 Jan19 18400 498 (20), CSL Jan19 18600 442 (22), CSL Jan19 6001 140 (4), ASX Jan19 6400 424.5 (6), AWC Nov18 547500 18 (60), XJO Nov18 550000 22 (184), XJO
(2,173,153). (1,900), Carsales.com mini l 270 (500), mini l 165.5 Jan19 19000 350, 240 (60), CSL Jan19 19800 188 (16), Dec18 250 27 (10), BEN Jan19 1050 56.5 (50), BHP Nov18 Nov18 552500 26, 21 (46), XJO Nov18 557500 35 (323),
(10,000), Challenger mini l 185 (3,000), mini l 122.5 CSL Jan19 20000 113 (10), CSL Jan19 20600 70 (2), CSL 3150 4 (50), BHP Nov18 3200 15 (30), BHP Nov18 3050
U Unibail Rodamco Wfld cdi 1209, 1208, 1213, 1212, (4,000), Charter Hall Grp mini l 75.5, 79 (12,600), Coca- Feb19 19400 320 (7), CSL Mar19 14001 3923 (36), CSL 8.5, 8 (120), BHP Nov18 3100 14 (50), BHP Nov18 3200 XJO Nov18 560000 39, 44, 48, 40, 38, 34 (394), XJO
Nov18 562500 55, 49 (120), XJO Nov18 565000 56, 64,
1207, 1208, 1206, 1207, 1205, 1206, 1204, 1206, 1205, Cola Amatil imini 440 (6,000), C’wlth Bank of Aust ubs iw Jun19 20001 575 (1), CSL Dec19 21600 520 (16), CTX 28.5 (182), BHP Nov18 3250 50, 45 (95), BHP Nov18 3300
1207, 1206, 1204, 1205, 1200, 1205, 1202, 1204, 1202, 451 (1,750), imini 1395, 1397 (1,000), mini l 1299, 1234, Mar19 1 2571 (50), CWN Dec18 1150 37 (100), CWN 76 (100), BHP Nov18 3400 146 (45), BHP Nov18 3401 150 67, 65, 60, 62 (150), XJO Nov18 567500 62, 61 (11), XJO
1207, 1206, 1205, 1206, 1205, 1206, 1204.5, 1206, 1333 (1,400), mini l 853, 909 (1,000), mini l 556, 608, Dec18 1175 22 (100), FLT Nov18 4800 35.5 (2), FLT Dec18 (120), BHP Dec18 3300 97.5 (10), BHP Dec18 2851 12 Nov18 570000 93, 87 (34), XJO Nov18 575000 101, 120,
1204.5, 1206, 1204, 1205, 1204, 1206, 1205, 1203.5, 610, 555, 526, 528, 537, 557, 554, 576, 600, 629, 645, 4750 120 (10), FLT Dec18 4800 109 (9), FMG Nov18 400 (30), BHP Dec18 2900 15 (29), BHP Dec18 3150 52 (100), 124 (54), XJO Dec18 545000 28, 27 (96), XJO Dec18
1205, 1204, 1207, 1204, 1210, 1210 (875,818). 642, 664 (33,398), mini s 457 (150), mini s 832, 834, 833, 9 (200), FMG Nov18 390 19 (100), FMG Nov18 431 1.5 BHP Dec18 3151 52 (20), BHP Dec18 3200 69, 68 (392), 550000 30 (12), XJO Dec18 555000 48, 49, 48 (30), XJO
810, 806, 848, 847, 849, 814, 769, 749 (14,000), gslminil (200), FMG Dec18 410 11 (100), FMG Dec18 400 21 (45), BHP Dec18 3250 82, 92, 89, 98, 91, 85, 86, 82 (482), BHP Dec18 557500 45 (12), XJO Dec18 560000 57 (28), XJO
V Vicinity Centres stp 269, 269, 270, 268, 267, 267.5, 226, 222, 233, 286 (1,153), gslminil 417, 408, 407, 448, FMG Dec18 420 10.5 (205), FMG Dec18 431 5 (280), FMG Jan19 2950 39.5 (10), BHP Jan19 3000 48 (200), BHP Dec18 567500 82 (5), XJO Dec18 455000 4 (5), XJO Dec18
269, 267.5, 268, 267.5, 269, 268.5, 268, 268.5, 268, 464, 519 (10,424), gslminil 947, 883, 897, 902, 920, 937, Dec18 440 4, 4.5 (550), FMG Jan19 350 60, 63 (20), FMG Jan19 3150 87 (10), BHP Jan19 3151 85 (15), BHP Feb19 470000 5 (25), XJO Dec18 475000 5 (95), XJO Dec18
268.5, 268, 268.5, 267.5, 268, 268.5, 268, 268.5, 268, 957 (4,500), gslminil 556, 559, 560, 650, 658 (9,440), Jan19 420 15 (300), FMG Mar19 471 7 (170), ILU Jan19 3201 127 (100), BLD Dec18 550 44, 41 (560), BLD Dec18 480000 6 (21), XJO Dec18 500000 11, 10, 9 (130), XJO
268.5, 268, 268.5, 268, 268.5, 267, 267.5, 267, 267.5, gslminis 665, 623, 677, 691, 668, 657, 648, 601, 561 850 33 (40), IPL Jan19 390 8.5 (25), JHX Nov18 1550 43.5 575 60.5 (300), BLD Mar20 500 66.5 (22), BOQ Nov18 Dec18 505000 12 (135), XJO Dec18 510000 13 (35), XJO
266.5, 267.5, 266, 266.5, 266, 267, 267 (7,496,060), (5,166), gslminis 1095 (500), ctw iw 2045 (558), ctw cw 41, (51), LLC Nov18 1325 26 (20), LLC Dec18 1300 60 (2), LLC 1000 31 (160), BOQ Nov18 1076 112 (52), BOQ Dec18 Dec18 515000 15, 14 (36), XJO Dec18 517500 16 (10),
Villa World 199.5, 199.5, 199.5, 198, 199, 198, 197.5, 42 (50,000), Computershare mini s 338, 335 (1,500), Dec18 1325 49 (20), LLC Dec18 1400 25 (20), LLC Dec18 950 18 (20), BOQ Mar19 1000 50 (160), BSL Nov18 1200 XJO Dec18 520000 18 (47), XJO Dec18 522500 20 (81),
196.5, 196, 196.5, 195.5, 197, 196.7, 197.5, 197.5, Crown Resorts mini l 162, 161 (30,000), ctw iw 756 (600), 1800 1.5 (20), LLC Jan19 1350 57 (15), LLC Jan19 1500 13 (130), BSL Nov18 1250 27 (40), BSL Nov18 1275 40 XJO Dec18 525000 23, 21, 22, 20 (160), XJO Dec18
196.5, 197.5, 198, 198, 198, 198.5, 198.2, 199.5, 200, ubs iw 445 (2,259), CSL ubs iw 2737 (278), mini l 2407, 21 (1,000), LLC Feb19 1400 56 (90), LLC Mar19 1100 234 (120), BSL Nov18 1500 237 (4), BSL Dec18 1275 60.5 527500 22, 21 (65), XJO Dec18 530000 24 (112), XJO
199.5, 200, 199.5, 199.7, 199.5, 199.7, 199.2, 199.7, 2391, 2405, 2412, 2387, 2361, 2359, 2361, 2351, 2343, (78), LLC Sep19 1200 202, 205 (60), MPL Dec18 330 1 (90), BSL Dec18 1400 140 (60), BSL Jan19 1275 81 (30), Dec18 535000 30, 31, 27 (2,080), XJO Dec18 537500 28
199, 199.7, 199.2, 199, 199.5, 199, 199.5, 199 2260, 2250, 2180, 2052, 2050, 2028, 2020, 2029, 2025, (140), MQG Nov18 8901 2635 (8), MQG Nov18 11400 240 BSL Jun21 1300 239 (10), BXB Jan19 1000 23.5 (1,500), (177), XJO Dec18 540000 40, 38, 35, 37 (426), XJO Dec18
(258,349), Village Roadshow 231, 231, 234, 235, 234, 2000, 1975, 1903 (6,425), mini l 3435, 3026 (100), mini (12), MQG Nov18 11600 175 (200), MQG Nov18 11800 74, BXB Jun19 950 37, 38 (800), CBA Nov18 6700 6 (40), CBA 542500 42 (272), XJO Dec18 545000 45, 46, 41 (442),
233, 231, 232, 232, 233, 232.5, 231, 234, 233, 234, l 2004, 2005, 1850, 1835 (650), wbc iw 12055 (25), CYBG 78 (120), MQG Nov18 12200 17 (160), MQG Nov18 12400 Nov18 6900 110 (95), CBA Nov18 6400 12 (180), CBA XJO Dec18 547500 46, 45 (106), XJO Dec18 550000 55,
232, 233.5, 232, 233, 231, 233, 232, 233, 232, 233, expiring 35 (155,000), mini l 67, 68 (100,000), DJIA MINI 9 (40), MQG Dec18 11600 285, 260 (30), MQG Dec18 Nov18 6500 24 (54), CBA Nov18 6600 30, 22 (2,125), CBA 54, 56, 57, 55, 56, 54, 55, 56, 55, 54, 53, 52, 49, 50
232, 233, 232, 232.5, 231, 230.5, 232, 230, 232, 230, E-CBOT mini l 1360, 1250, 1282 (320), mini l 2280 (900), 12000 120 (11), MQG Dec18 12200 78 (90), MQG Dec18 Nov18 6701 48 (20), CBA Nov18 6800 89, 73, 68, 60 (971), XJO Dec18 552500 59, 58 (499), XJO Dec18
234, 233 (479,949), Virtus Health 510, 510, 505, 508, Domain Hldgs Aus mini s 42 (4,700), Evolution Min imini 12401 50 (17), MQG Dec18 12600 35 (130), MQG Dec18 (870), CBA Nov18 6900 77 (313), CBA Nov18 7000 232 555000 70, 67, 65, 63 (422), XJO Dec18 557500 73, 75,
502.5, 503, 504, 503.5, 501, 500, 501.5, 502, 500, 499, 138.5 (20,000), Fletcher Bld mini l 147, 138 (3,700), 12601 30 (30), MQG Jan19 9001 2600 (8), MQG Jan19 (20), CBA Nov18 7001 200.5 (75), CBA Nov18 7100 292.5 76, 77, 76, 77, 76, 77, 74, 76, 73, 72 (301), XJO Dec18
501.5, 500, 502, 501, 500, 499, 500.5, 499, 499.5, 499, FlexiGroup mini l 44.5, 42, 41.5 (20,000), G8 Education 11400 467.5 (10), MQG Jan19 11801 310, 295 (90), MQG (10), CBA Nov18 7200 385 (10), CBA Nov18 7201 397, 560000 74, 81, 83, 85, 83, 80, 74 (522), XJO Dec18
499.5, 499, 497, 498, 497, 498, 495, 496, 497, 496, mini l 77.5 (15,000), Independence Grp mini l 162.5 (500), Jun19 11801 531 (5), MQG Jun19 12601 276 (5), MTS 400, 315 (65), CBA Dec18 6200 14 (40), CBA Dec18 6500
496.5, 497, 496, 495, 497, 495, 498, 495, 495 (86,293), 562500 83, 94, 88 (46), XJO Dec18 565000 90, 95, 103,
mini l 210 (500), mini l 110.5 (10,000), mini s 254 (500), Dec18 270 8.5 (5), MTS Dec18 290 4.5 (200), NAB Nov18 22 (50), CBA Dec18 6800 90.5 (100), CBA Dec18 6200 23 99, 100, 101, 102, 101, 102, 103, 105, 96 (1,545), XJO
Viva Energy Grp 176, 176, 173, 176, 179.5, 177, 177.5, iShares S&P 500 ctw iw 9851 (150), James Hardie Ind imini 2450 2.5 (200), NAB Nov18 2400 11.5, 18 (305), NAB (100), CBA Dec18 6300 27.5 (10), CBA Dec18 6400 30
176, 178.2, 178, 181, 178.5, 181.5, 180, 182.5, 181, 272, 270, 269 (14,600), Lendlease Grp ubs iw 357 (1,000), Nov18 2451 5 (25), NAB Nov18 2500 2, 3.5 (650), NAB (100), CBA Dec18 6500 60 (130), CBA Dec18 6600 71, Dec18 567500 111, 108, 105, 98 (346), XJO Dec18
183, 183.5, 181, 182, 180, 182, 180, 179.5, 181.2, 182, imini 332, 331 (21,000), mini l 298, 296, 295 (2,600), Nov18 2550 1.5 (150), NAB Nov18 2800 1 (15), NAB Dec18 71.5, 73.5, 65, 63 (559), CBA Dec18 6700 110, 100 (95), 570000 110, 112, 114, 116, 128, 129, 122, 124, 123,
179.5, 180, 181, 180.5, 182, 181.7, 183.5, 181.7, 182.5, Lynas mini l 120 (10,000), Macq Grp ctwjun19b 12381 (30), 2335 56 (50), NAB Dec18 2410 23, 34, 35, 46, 43 (364), CBA Dec18 6800 136, 133, 105, 99, 96 (460), CBA Dec18 125, 124, 126, 127, 114, 109 (367), XJO Dec18 572500
182, 182.5, 181.7, 182, 182.5, 182, 182.5, 182, 183, expiring 1040 (970), mini l 1104, 1081, 1080 (600), mini NAB Dec18 2430 23, 27, 29, 32, 36.5 (530), NAB Dec18 6900 184.5 (2), CBA Dec18 6901 142 (15), CBA Dec18 135, 122 (175), XJO Dec18 575000 146, 154, 139, 143,
182.7, 184, 183 (9,175,114), Viva Energy Reit stp 216, s 1455, 1486, 1487, 1412, 1561, 1560, 1554 (5,000), 2507 8, 10, 10.5, 13 (3,100), NAB Dec18 2525 8 (300), 8201 1289 (10), CBA Jan19 6500 72 (500), CBA Jan19 129 (108), XJO Dec18 580000 170 (2), XJO Dec18 585000
216, 217, 216.5, 217, 216, 217, 216.5, 216.5, 216, 215, gslminil 261 (200), gslminil 582, 588, 591, 595, 630, 595, NAB Jan19 2300 122 (500), NAB Jan19 2350 66, 95 (60), 6501 85.5, 86, 89 (60), CBA Jan19 6700 110 (50), CBA 222 (70), XJO Dec18 590000 238, 256, 261, 268, 265,
216, 215, 216, 215, 215.5, 214, 215, 214.5, 215, 214, 600, 601, 508, 456, 459, 525, 496, 495, 488, 487, 481, NAB Jan19 2400 57, 70.5 (92), NAB Jan19 2500 17.5, Jan19 6800 191, 146 (93), CBA Jan19 7001 283 (100), 254 (111), XJO Dec18 592500 284, 283, 287, 285, 279,
215, 214.5, 215, 215, 214.5, 214, 214.5, 215, 214.5, 479 (10,080), gslminil 765, 734, 739, 747, 751 (3,000), 22.5, 29 (2,910), NAB Feb19 2350 112 (20), NAB Mar19 CBA Feb19 6900 373 (10), CCL Dec18 1050 34 (100), CIM 268 (17), XJO Dec18 595000 304 (2), XJO Dec18 597500
215, 214, 215, 215, 214.5, 215, 214.5, 215, 215, 214, gslminis 1166, 1158 (170), ctw iw 7148 (290), wbc iw 8310 2400 89 (3), NAB Mar19 2700 9, 9.5 (310), NAB Apr19 Jun19 4300 383 (3), CPU Dec18 1900 41, 42 (300), CSL 329, 328 (15), XJO Dec18 600000 359, 357 (75), XJO
215 (2,795,977), Vocus Grp 338, 337, 340, 338, 333.5, (50), ctw cw 113, 106, 107, 105.5 (18,500), Magellan Fin 2500 47 (39), NAB Jun19 2600 28.5, 29.5 (700), NAB Nov18 16000 40, 42 (79), CSL Nov18 16201 45 (7), CSL Dec18 605000 399 (33), XJO Dec18 610000 449 (21), XJO
334, 332, 333, 329, 328, 331, 330, 333, 332, 336, Grp mini l 516, 515 (2,400), Mayne Pharma mini l 21 Jun19 2751 10.5 (10), NAB Jun20 3000 63 (20), NAB Nov18 16400 69 (50), CSL Nov18 16600 85 (17), CSL Dec18 612500 481 (4), XJO Dec18 615000 498 (2), XJO
335.5, 339, 337, 338, 335.5, 336.5, 338, 337, 338, 337, (20,000), Mesoblast imini 34.5 (1,400), mini l 30 (81,373), Jun21 2300 190 (50), NCM Nov18 2050 25 (100), NCM Nov18 17000 129.5, 181 (413), CSL Nov18 17200 126, Dec18 625000 598 (1), XJO Jan19 380000 1 (75), XJO
338, 336.5, 337, 336, 338, 337, 338, 337, 337.5, 336, Mineral Resources mini l 298 (2,000), Nasdaq 100 E-MINI Nov18 2050 37, 42 (160), NCM Nov18 2100 17.5 (15), 195 (47), CSL Nov18 17400 250 (125), CSL Nov18 17401 Jan19 395000 2 (25), XJO Jan19 445000 5 (4), XJO Jan19
338, 337, 335, 335.5, 333, 334, 336, 333, 335.5, 333 mini l 908 (100), National Aust Bank ctwmar19b 2346 NCM Dec18 2150 25 (15), NCM Jan19 2200 31, 31.5 (58), 226, 280 (25), CSL Nov18 17600 210, 325.5, 330 (250), 480000 11, 10 (130), XJO Jan19 485000 13 (10), XJO
(3,192,662). (332), ctwjan20b 2413 (331), ctwnv18rw 843 (1,620), ctw ORG Nov18 700 7 (200), ORG Dec18 725 8.5 (400), ORG CSL Nov18 17601 293 (5), CSL Nov18 17800 318 (25), Jan19 490000 14 (80), XJO Jan19 492500 15 (100), XJO
iw 163 (1,200), ubs iw 158.5 (3,000), imini 331 (2,000), Feb19 701 28 (100), ORG Jun19 775 22.5 (600), ORI CSL Nov18 17801 375 (5), CSL Nov18 18000 414 (39), Jan19 495000 16 (60), XJO Jan19 497500 17 (55), XJO
W Wagners Hld Co 338, 338, 341, 337, 339, 337, 338, imini 653 (1,530), imini 1178, 1179 (2,500), imini 395 Sep19 1850 76 (8), OSH Nov18 700 42 (200), OSH Dec18 CSL Nov18 18001 455 (15), CSL Nov18 18800 960.5 (38), Jan19 502500 20, 19 (70), XJO Jan19 505000 20, 21, 19
337, 338, 337.5, 340, 344, 342.5, 345, 342, 344, 342, (1,000), mini l 634 (4,500), mini l 144.5, 146.5, 150, 725 27 (10), QBE Nov18 1150 8 (40), QBE Dec18 1126 CSL Nov18 21600 3660 (5), CSL Nov18 21601 3890 (1), (220), XJO Jan19 510000 24 (75), XJO Jan19 512500 26
343.5, 343, 342, 343, 342, 343, 342, 341, 340, 341, 137.5, 142, 146.5 (20,000), mini l 374, 394, 395 (5,000), 33.5 (20), QBE Dec18 1175 13 (100), QBE Jan19 1150 31 CSL Dec18 13000 15, 20 (200), CSL Dec18 14200 32.5 (10), XJO Jan19 515000 26, 28 (20), XJO Jan19 517500
342, 341, 342, 341.5, 340, 341, 339, 341, 340, 343, mini l 197.5 (2,000), mini l 231, 235, 255, 254 (32,000), (40), QBE Sep19 1050 122.5 (70), QBE Sep19 1100 100.5 (90), CSL Dec18 15401 70, 80, 90 (100), CSL Dec18 28, 30, 28, 27 (80), XJO Jan19 520000 30, 31, 32 (80),
340, 340 (139,144), Webjet 1169, 1167, 1183, 1174, mini l 249, 283 (10,000), gslminil 102.5, 101.5, 93, 102.5, (100), QBE Sep19 1175 62.5 (100), QBE Dec19 1250 44, 16000 129, 131, 132 (40), CSL Dec18 16800 260, 295 XJO Jan19 525000 37 (70), XJO Jan19 527500 40 (40), XJO
1159, 1165, 1156, 1152, 1157, 1151, 1162, 1154.5, 142.5 (5,755), ctw iw 1287 (1,341), OFX Grp mini l 57 43.5 (100), RIO Nov18 7900 120 (75), RIO Nov18 8000 56 (50), CSL Dec18 17200 290, 310 (280), CSL Dec18 17600 Jan19 530000 44, 38 (348), XJO Jan19 532500 45 (30),
1164, 1166, 1157, 1158, 1170, 1173.5, 1164, 1169, (3,640), Oil Search mini s 125 (5,000), mini l 149.5, 150.5 (220), RIO Nov18 7800 227 (10), RIO Nov18 8000 88 (55), 420, 535 (136), CSL Dec18 17800 512, 500, 527.5 (290), XJO Jan19 535000 47, 45 (115), XJO Jan19 537500 51, 48
1162, 1164, 1170, 1167, 1174, 1169.5, 1172, 1166, (3,000), ctw iw 354 (700), Origin Energy mini l 175 (4,000), RIO Nov18 8301 20.5, 24 (35), RIO Nov18 8400 10 (75), CSL Dec18 21000 3080 (2), CSL Dec18 21400 3590 (2), (376), XJO Jan19 540000 60, 59, 55, 58, 53 (144), XJO
1168.5, 1180, 1172, 1185, 1179, 1187, 1183, 1186, ctw iw 289 (700), Orocobre mini l 95.5, 94.5, 93.5, 92.5 RIO Nov18 8500 5.5, 8.5 (200), RIO Nov18 9100 1.5 (170), CSL Jan19 17000 465, 478, 506 (12), CSL Jan19 17200 Jan19 542500 57 (223), XJO Jan19 545000 65, 68 (60),
1187, 1179.5, 1180, 1185, 1186, 1181.5, 1180, 1185, (15,600), OZ Min mini l 181 (1,000), mini l 210 (2,500), RIO Dec18 8000 133 (30), RIO Dec18 7800 340 (100), RIO 569 (20), CSL Jan19 17400 625 (30), CSL Jan19 17600 XJO Jan19 547500 70, 74 (304), XJO Jan19 550000 83,
1183, 1187, 1186, 1180, 1182 (799,634), Webster 168, mini s 217 (300), Pendal Grp imini 148 (5,000), Perpetual Dec18 8000 210 (4), RIO Dec18 8100 163, 158 (80), RIO 595 (8), CSL Mar19 12800 88.5 (20), CSL Jun19 12400 76, 78 (58), XJO Jan19 557500 106 (2), XJO Jan19 560000
170, 170.5, 170, 169.5, 170 (23,235), Wesfarmers 4420, imini 972, 973, 974 (250), Primary Health Care mini s 345 Dec18 8101 160 (30), RIO Dec18 8200 100, 110 (14), RIO 135 (43), CSR Dec18 280 6 (70), CSR Jan19 280 11 (500), 102 (153), XJO Jan19 567500 132, 137, 131 (21), XJO
4420, 4387, 4405, 4365, 4400, 4389, 4393, 4368.5, (350), Qantas Airways mini s 121 (2,150), mini s 271 (260), Jan19 8100 240 (6), RIO Jan19 8800 52.5 (150), RIO CTX Nov18 2800 182 (200), CTX Jan19 2701 133 (10), CYB Jan19 570000 142 (102), XJO Jan19 617500 525 (1), XJO
4379, 4398, 4411, 4393, 4402, 4392, 4398, 4386, 4387, QBE Insurance Grp mini l 168 (1,000), wbc iw 476 (1,000), Mar19 7200 965 (6), RIO Mar19 8300 285 (50), RIO Mar19 Jan19 400 13 (45), CYB Mar20 440 54.5, 58.5 (50), FLT
4371.5, 4389, 4372.5, 4369, 4389, 4384, 4368, 4371, REA Grp mini l 3072 (200), mini s 2422 (200), Rio Tinto mini 8400 254 (90), RIO Apr19 8400 260 (110), RIO Apr19 8700 Nov18 5101 460 (10), FLT Jan19 4150 63 (4), FMG Nov18 Feb19 470000 18 (225), XJO Feb19 520000 54 (2), XJO
4378, 4379, 4367, 4382, 4372.5, 4372, 4388.5, 4388, l 2910 (250), mini l 920 (2,000), mini s 911 (250), mini s 170, 176 (80), RIO Apr19 9000 110 (20), RRL Nov18 410 370 1.5 (700), FMG Nov18 390 4, 4.5, 3.5, 4 (599), FMG Feb19 530000 66 (1), XJO Feb19 560000 155, 154 (25),
4379, 4391, 4376, 4377, 4383, 4381, 4393, 4385, 4398, 2700 (17), gslminil 492, 495, 529 (2,000), gslminis 591, 36.5 (60), RRL Jan19 430 31 (40), RRL Jan19 440 26, 23.5 Nov18 400 7, 6 (400), FMG Nov18 401 6.5, 7 (500), FMG XJO Feb19 565000 170, 168 (45), XJO Mar19 480000 33
4412, 4405.5, 4415, 4406, 4422, 4422 (3,871,444), 631, 572, 570 (3,095), mini s 1186, 1188, 1183, 1184 (30), S32 Nov18 360 1, 0.7 (365), S32 Nov18 390 0.5 (80), Dec18 390 9 (30), FMG Dec18 400 13.5 (400), FMG Dec18 (1), XJO Mar19 500000 46 (1), XJO Mar19 510000 65
Westpac Banking 2502, 2501, 2529, 2530, 2511, 2518, (4,500), S&P/ASX 200 mini l 635, 641, 642 (1,680), mini S32 Dec18 337 8 (100), S32 Jan19 340 11, 10.5, 11.5, 12 401 14.5 (600), FMG Dec18 410 16.5 (400), FMG Jan19 (290), XJO Mar19 525000 83 (5), XJO Mar19 530000 93,
2507, 2508, 2497, 2506, 2502, 2508, 2500, 2504.5, s 862 (300), gslminil 192, 195, 190, 193, 170, 164, 162, (265), S32 Jan19 350 8 (365), S32 Jan19 380 3 (100), 400 18 (200), FMG Feb19 400 22.5 (200), FMG Jun19 320 94, 98 (787), XJO Mar19 540000 123 (1,018), XJO Mar19
2500, 2506, 2505, 2495, 2494, 2503, 2500, 2505, 2503, 158 (31,900), gslminil 235, 212, 215, 214, 220 (17,500), SCG Mar19 440 2 (200), SGM Mar19 1150 122 (50), SHL 11 (50), GMG Dec19 750 6 (2), IAG Jan19 741 41, 45 (52), 545000 125, 127 (40), XJO Mar19 550000 156 (26), XJO
2506.5, 2503, 2507, 2503, 2504, 2515, 2516, 2509, gslminil 285 (1,200), gslminil 345 (1,000), gslminil 377 Nov18 2200 12 (1), SHL Sep19 2201 87 (10), STO Nov18 IFL Feb19 800 136.5 (40), IFL Mar19 675 56 (50), IFL Apr19 Mar19 560000 190 (4), XJO Apr19 570000 250 (12), XJO
2511, 2517.5, 2518, 2509, 2508, 2520, 2518, 2525.5, (1,800), gslminis 199, 223, 225, 217, 218, 216, 220, 218, 625 7, 6.5 (365), STO Dec18 600 27 (10), STO Dec18 625 675 55.5 (100), IFL Jun19 675 62 (100), IPL Dec18 370 10 Jun19 530000 144 (1), XJO Jun19 570000 300 (2), XJO
2519, 2526, 2524, 2534, 2531, 2541, 2539, 2546.5, 221, 200, 193 (26,300), gslminis 352, 344 (6,000), mini l 16, 15 (120), STO Dec18 676 5 (125), STO Jan19 625 24 (110), IPL Jun21 380 54.5 (30), JHX Dec18 1850 283 (60), Sep19 550000 293 (10), XJO Sep19 570000 387 (10), XJO
2544 (8,116,653), nyr3qut 10101, 10100, 10108, 10109, 335, 332, 320, 316, 315, 319, 314, 306, 310, 307, 318, (100), STO Jan19 700 6.5 (100), STO Mar19 701 13 (200), JHX Dec18 1900 335 (60), LLC Nov18 1225 12.5 (100), Dec19 355000 20 (150), XJO Dec19 550000 300 (2).
10100, 10109, 10115 (5,634), nyr3qut 9985, 9998, 319, 320, 324, 326, 328, 330, 331, 340 (79,510), mini l SUN Dec18 1394 7.5, 8.5 (1,700), SYD Dec18 650 21 (30), LLC Nov18 1300 37 (185), LLC Dec18 1100 12.5 (100),
9950.1, 9979.9, 9980, 9985, 9990, 9981, 9989.9, 9990, 421 (1,000), mini l 215, 211, 216, 221, 214, 212, 196, TAH Jan19 400 51 (50), TCL Jun19 1184 27 (750), TLS LLC Dec18 1250 43, 42.5 (240), LLC Dec18 1276 55 (20),
9950.1, 9989.9, 9984.8, 9984.7, 9950.1 (3,402), nyr3qut
10250, 10241, 10232, 10236, 10240, 10234.2,
183, 198, 194, 201, 209, 210, 209, 218 (87,600), mini s
514, 524, 531, 533 (2,800), mini s 441, 434, 451, 468,
Nov18 298 6.5, 6 (247), TLS Dec18 275 28, 25 (20), TLS
Dec18 305 5.5 (150), TLS Dec18 313 2.5, 3 (470), TLS
LLC Jan19 1300 86.5 (50), LLC Feb19 1401 150 (70), LLC
Apr19 1300 120.5 (150), MPL Jan19 260 10.5 (60), MPL
ASX SPECIALS
10234.1, 10250, 10265, 10245, 10240.1, 10240, 475, 447, 445, 446 (52,000), ctw mar19 55, 52 (15,000), Dec18 314 2 (1,000), TLS Dec18 323 1 (4,000), TLS Feb19 Jan19 280 28 (50), MQG Nov18 10000 8, 10, 9 (190), MQG Adelaide Brighton 516.1 (44,442), ALS 807.3 (46,120),
10264.9, 10265, 10277, 10265, 10277, 10285, 10290, S&P500 EMINI Futures mini l 147.5 (20,000), mini l 250 320 5.5 (160), TLS Mar19 314 8, 7 (665), TLS Mar19 343 Nov18 10400 17 (105), MQG Nov18 10600 26, 23 (80), Alumina 230.3 (314,219), Austal 187.6 (21,746), Aveo Grp
10241 (10,587), nyr3qut 10510, 10510, 10505, 10502, (500), mini s 466 (5,000), Sandfire Res mini l 188.5, 187.5 2.5 (70), TLS Apr19 310 10 (500), WBC Nov18 2500 36, 40 MQG Nov18 10800 28, 40 (200), MQG Nov18 11000 60, stp 160.7 (130,386), Bapcor 604.9 (17,416), BHP 3257.6
10504, 10509, 10504, 10504, 10519, 10504, 10504, (1,700), Santos mini l 158 (5,000), Saracen Min mini l 109 (708), WBC Nov18 2700 1 (50), WBC Dec18 2400 130, 147 58.5 (350), MQG Nov18 11400 111.5, 141, 145, 150, 143 (293,738), Brickworks 1597.7 (9,347), BWP Tr unt 340.9
10504, 10503, 10504, 10509, 10505, 10506, 10506, (1,500), mini l 132 (5,000), mini l 87 (2,000), Scentre Grp (45), WBC Dec18 2500 68, 80 (67), WBC Dec18 2501 65 (144), MQG Nov18 11800 370, 375 (125), MQG Nov18 (57,236), Caltex Aust 2617.1 (37,621), Computershare
10505, 10510, 10503, 10520, 10519, 10504, 10503, imini 117.5 (2,500), Seven West Media imini 27 (26,000), (140), WBC Dec18 2600 22 (10), WBC Dec18 2650 15.5 12000 550 (10), MQG Dec18 10800 102 (41), MQG Dec18 1897.9 (17,382), Costa Grp 686.7 (9,748), CSL 17726.9
10520, 10512, 10525, 10537, 10535, 10500, 10510, Sonic Healthcare ctw iw 750 (400), South32 imini 91.5 (5), WBC Dec18 2701 8 (19), WBC Jan19 2650 31 (100), 11000 130 (60), MQG Dec18 11400 220, 265, 270 (133), (602), CSR 297.4 (116,208), DEXUS stp 1019.3 (9,589),
10510 (10,850), nyr3qut 9680, 9676, 9680, 9676, 9680, (2,000), SPDR 200 Fund imini 1080 (175), ctw iw 1240 WBC Feb19 2500 126.5 (22), WBC Feb19 2650 34.5 (980), MQG Dec18 11600 295, 344, 349 (32), MQG Dec18 13000 Domain Hldgs Aus 243.4 (18,682), Elders 760.7 (31,934),
9676.1, 9676, 9677, 9676, 9676.1, 9676, 9679, 9680, (500), Spdr Global Dividend ctw iw 1006 (510), Suncorp Grp WBC Feb19 2750 15.5 (40), WBC Mar19 2850 13 (350), 1525 (30), MQG Jan19 11400 338 (30), MQG Jan19 11600 FlexiGroup 154.3 (32,300), Goodman Grp stp 1043.9
9677, 9699.9, 9698, 9677, 9698, 9699, 9699.9, 9677, imini 514 (600), mini l 198.5, 205 (9,000), Super Retail Grp WBC Apr19 2600 89 (3), WBC Jun19 2750 37, 36 (1,000), 390, 430.5, 440 (34), MQG Jan19 13201 1710 (30), MTS (162,379), IDP Education 890.3 (16,990), Independence
9699.9, 9677.2, 9677.1, 9677, 9676, 9671, 9696.9, expiring 89 (12,500), Telstra Corp mini l 22 (20,000), mini WBC Sep19 2601 90 (5), WBC Sep19 2801 37.5 (20), WES Dec18 270 11, 14 (60), NAB Nov18 2301 18.5 (33), NAB Grp 407.5 (65,142), IPH 516.2 (26,653), JB Hi-Fi 2262.2
9677, 9692.9, 9676, 9672.5, 9672, 9671, 9670.1, 9670 s 42.5 (20,000), The A2 Milk Company imini 391, 358, 346, Nov18 4500 34, 40 (12), WES Nov18 4600 19 (47), WES Nov18 2350 35.5, 36 (160), NAB Nov18 2401 65 (20), NAB
(12,293), Wisetech Global 1590, 1572, 1598, 1573, 1608, 347 (8,040), imini 498, 505, 469 (7,500), mini l 291, 292, Nov18 4651 10 (40), WES Dec18 4151 300 (18), WES Nov18 2500 166 (20), NAB Dec18 2121 7.5 (300), NAB (11,502), Macq Grp 11507 (6,558), Mayne Pharma 103.2
1578, 1589, 1575, 1569.5, 1590, 1601, 1586, 1610, 293, 298, 270, 277, 276, 265, 269, 271 (44,043), mini l Dec18 4350 140 (40), WES Dec18 4401 120, 122.5 (120), Dec18 2335 48, 30 (320), NAB Dec18 2430 110 (20), NAB (64,830), Mineral Resources 1330.2 (41,585), Mirvac Grp
1586, 1603, 1594, 1601, 1589, 1588, 1604, 1593, 1607, 433, 414 (10,000), mini l 364, 365, 301, 306 (35,000), WES Dec18 4450 100, 99 (152), WES Dec18 4551 62 (25), Dec18 3279 885 (30), NAB Jan19 2200 18.5 (10), NAB stp 218.5 (454,863), Natl Storage REIT stp 173 (25,653),
1594.5, 1607, 1599.5, 1589.5, 1587, 1594, 1598, mini s 260, 269, 299, 303, 325, 333 (16,000), The Star WES Dec18 4601 40 (10), WES Dec18 5400 3 (50), WOR Jan19 2300 45, 38 (25), NAB Mar19 2300 72, 74, 70, 68, Navitas 507 (17,323), Nine Entertainment 168.3
1588.5, 1589, 1598, 1597, 1589, 1594, 1589, 1587, Entertain imini 129 (1,200), TPG Telecom mini l 112 Nov18 1456 40, 33 (100), WOR Dec18 1614 13 (130), WOR 69, 67, 65 (85), NAB Apr19 2200 48 (20), NAB Sep19 2400 (180,528), Northern Star 838.9 (96,199), oOh! Media
1593, 1594, 1589, 1595, 1588, 1587, 1591, 1588, 1593, (1,700), Treasury Wine mini l 245, 246, 243 (10,000), Vngd Jan19 1875 4 (8), WOW Nov18 2890 12, 12.5 (160), WOW 213 (5), NAB Dec19 2300 220 (37), NCM Nov18 2050 24, 435.2 (7,290), Orica 1746 (1,616), OZ Min 915.9 (75,622),
1588, 1593, 1588 (1,009,647), Woolworths Grp 2850, Aust Shares ctw iw 3899, 3911, 3904 (496), ctw iw 1529 Mar19 2840 103 (725), WOW Apr19 3000 42 (90), WPL 29 (250), NCM Nov18 2351 290 (10), NCM Dec18 2000 Platinum Asset 507.8 (33,180), Primary Health Care 236.3
2847, 2858, 2859, 2842, 2847, 2835, 2838, 2831, 2844, (654), wbc iw 4173 (30), Wesfarmers mini s 794 (400), Nov18 3300 28 (30), WPL Nov18 3451 6.5 (30), WPL Nov18 19.5 (10), NCM Dec18 1700 3 (500), NCM Dec18 1900 11 (92,692), Santos 601.9 (228,085), SCA Prop Grp stp 257.2
2843, 2836, 2838, 2830.5, 2834, 2841, 2834.5, 2838, gslminil 290 (1,000), Westpac Banking ubs iw 169.5 3550 2 (10), WPL Dec18 3234 102 (3), WPL Dec18 3284 (32), OSH Nov18 750 25 (200), OSH Dec18 700 11, 12.5 (137,998), Seven West Media 70.6 (173,745), Soul
2834.5, 2838.5, 2836, 2840, 2837.5, 2848, 2842, 2850, (3,000), imini 457, 477, 478 (3,500), mini l 355, 357 75 (10), WPL Dec18 3434 33, 32 (106), WPL Dec18 3881 (186), OSH Apr19 750 56 (200), OZL Nov18 875 6 (35), OZL Pattinson WH 2780.6 (11,220), Spark Infrastructure forus
2849, 2843, 2846, 2842, 2845.5, 2841.5, 2843, 2840, (5,000), mini l 293, 287, 288, 283, 269, 279, 285, 304 2 (80), WPL Dec18 3931 1 (80), WPL Jan19 3500 38 (30), Dec18 850 11 (430), QAN Nov18 550 12 (100), QAN Nov18 231.7 (110,282), St Barbara 430.1 (27,789), Super Retail
2840.5, 2836, 2841, 2840, 2846, 2839, 2842.5, 2843, (27,000), mini s 430, 419 (5,150), gslminil 242 (1,000), WPL Mar19 3136 211 (31), WPL Mar19 3335 115 (6), WPL 575 31 (1,000), QAN Jan19 575 38.5 (180), QBE Jan19 Grp 711.3 (7,352), Treasury Wine 1403.7 (19,944), Vocus
AuNZ 59.5, 59.5, 59.2, 59, 58.7, 59, 58.7, 59, 58.7, 59, gslminil 117.5, 120 (20,000), gslminis 248, 250 (10,000), Mar19 3533 61.5, 61 (800), WPL Apr19 3600 58 (100), 1200 76 (40), RIO Nov18 7600 8 (107), RIO Nov18 7500 Grp 334.7 (143,207), Westpac Banking 2522.3 (52,096),
58.7, 59, 58.7, 59, 58.7, 59, 58.7, 59, 58.7, 59.5, 59, 58, ctw iw 1100 (1,238), Whitehaven Coal mini l 108 (4,000), XJO Nov18 557500 88, 92, 98, 99 (120), XJO Nov18 20, 17, 16 (234), RIO Nov18 7600 28 (10), RIO Nov18 7900 Wisetech Global 1590.6 (7,204).
58.7, 58.5, 57, 58, 57.5, 58, 59.7, 58.2, 58.5, 58, 58.5, Woodside Pet mini l 409 (2,000), mini l 329 (500), gslminil 560000 68, 80, 88 (64), XJO Nov18 565000 48, 49, 42, 110, 88, 75 (72), RIO Nov18 8000 145.5, 120 (40), RIO
58, 58.5, 58, 58.5, 58.7, 58.5, 59.5, 58.5 (264,696). 173 (190), Xero mini l 975 (100). 36, 30, 31, 40, 35, 34, 28, 42, 45 (468), XJO Nov18 Nov18 8001 120 (50), RIO Dec18 7900 127 (30), RIO ■Note: 15 minute high/low, single trades included.
14
Tables
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Stavely Min ............................ SVY .30 +2 +7.14 Avita Medical.......................... AVH .083 -.7 -7.78 Weststar Industrial.................... WSI .013 -.2 -13.33
RISES - INDUSTRIALS Sunstone Metals......................
Encounter Res ........................
STM
ENR
.03
.062
+.2
+.4
+7.14
+6.90
Dragontail Systems...................
McPherson’s ..........................
DTS
MCP
.24
1.22
-2
-10
-7.69
-7.58
Toptung................................
Caravel Min ...........................
TTW
CVV
.041
.048
-.6
-.7
-12.77
-12.73
Monash Absolute ..................... MA1OA .01 +.5 +100.0 Melbana Energy ...................... MAY .016 +.1 +6.67 FE Inv Grp ............................. FEI .125 -1 -7.41 Dart Min ............................... DTM .007 -.1 -12.50
Property Connect..................... PCH .002 +.1 +100.0 Avenira................................. AEV .017 +.1 +6.25 Blackwall .............................. BWF .885 -7 -7.33 Moreton Res .......................... MRV .007 -.1 -12.50
Purifloh ................................ PO3 3.12 +127 +68.65 Gindalbie Metals...................... GBG .017 +.1 +6.25 Amplia Therapeutics ................. ATX .255 -2 -7.27 Triton Min .............................. TONOD .007 -.1 -12.50
Phosphagenics ....................... POH .003 +.1 +50.00 Golden Rim Res....................... GMR .017 +.1 +6.25 CannPal Animal....................... CP1 .13 -1 -7.14 Woomera Min ......................... WML .077 -1.1 -12.50
Actinogen Medical.................... ACWOB .006 +.1 +20.00 Legend Min............................ LEG .034 +.2 +6.25 iSignthis ............................... ISX .13 -1 -7.14 Strandline Res ........................ STA .11 -1.5 -12.00
Acrow Formwork ..................... ACF .46 +6.5 +16.46 Boadicea Res ......................... BOA .18 +1 +5.88 MGC Pharmaceuticals ............... MXCOD .013 -.1 -7.14 Myanmar Metals ...................... MYLO .03 -.4 -11.76
Orcoda................................. ODA .225 +3 +15.38 Galan Lithium ......................... GLN .275 +1.5 +5.77 ZipTel .................................. ZIP .013 -.1 -7.14 Kin Min................................. KIN .084 -1.1 -11.58
Cycliq Grp ............................. CYQ .008 +.1 +14.29 Argonaut Res.......................... ARE .019 +.1 +5.56 Simonds Grp .......................... SIO .33 -2.5 -7.04 Symbol Min ........................... SL1 .023 -.3 -11.54
EVE Invest ............................. EVE .008 +.1 +14.29 Beacon Min ........................... BCN .019 +.1 +5.56 Wiseway Gp........................... WWG .40 -3 -6.98 Aus Tin Min ............................ ANW .016 -.2 -11.11
Vonex Ltd.............................. VN8 .125 +1.5 +13.64 Jervois Min ............................ JRV .19 +1 +5.56 iCandy Interactive .................... ICI .068 -.5 -6.85 Golden Deeps......................... GED .041 -.5 -10.87
Scidev ................................. SDV .009 +.1 +12.50 Jindalee Res .......................... JRL .285 +1.5 +5.56 Thorney Tech.......................... TEK .205 -1.5 -6.82 Bass Metals ........................... BSM .018 -.2 -10.00
Beston Global......................... BFC .185 +2 +12.12 Metalicity .............................. MCT .019 +.1 +5.56 eSense-Lab ........................... ESE .042 -.3 -6.67 BMG Res .............................. BMG .009 -.1 -10.00
PS&C .................................. PSZ .145 +1.5 +11.54 Renascor Res ......................... RNU .02 +.1 +5.26 Kleos................................... KSS .098 -.7 -6.67 Celamin Hldgs ........................ CNL .027 -.3 -10.00
Sensera................................ SE1 .11 +1 +10.00 Lithium Pwr Int ........................ LPIOA .021 +.1 +5.00 Swift Nets Grp ........................ SW1 .29 -2 -6.45 Investigator Res ...................... IVR .009 -.1 -10.00
Oliver’s Real Food .................... OLI .115 +1 +9.52 Pivotal Systems....................... PVS 1.62 -11 -6.36 Raiden Res ............................ RDN .009 -.1 -10.00
BidEnergy ............................. BID .13 +1 +8.33 Ookami ................................ OOK .015 -.1 -6.25
FBR ....................................
ParaZero...............................
FBR
PRZ
.195
.13
+1.5
+1
+8.33
+8.33
FALLS - INDUSTRIALS Saunders Intl ..........................
Smart Parking.........................
SND
SPZ
.375
.15
-2.5
-1
-6.25
-6.25
Rox Resources........................
Alderan Res ...........................
Estrella Res............................
RXL
AL8
ESR
.009
.19
.019
-.1
-2
-.2
-10.00
-9.52
-9.52
Silex Systems ......................... SLX .20 +1.5 +8.11 Impression Health .................... IHLOB .005 -.2 -28.57 Blue Sky Alt Invest .................... BLA .995 -6.5 -6.13 Sovereign Metals ..................... SVM .068 -.7 -9.33
High Peak Royalties .................. HPR .07 +.5 +7.69 Faster Enterprises .................... FE8 .021 -.7 -25.00 Servcorp............................... SRV 3.24 -21 -6.09 ADX Energy ........................... ADX .01 -.1 -9.09
NRW Hldgs............................ NWH 1.95 +13 +7.14 Invion .................................. IVX .017 -.5 -22.73 OFX Grp ............................... OFX 1.88 -12 -6.00 BlackEarth Min........................ BEM .09 -.9 -9.09
SelfWealth............................. SWF .08 +.5 +6.67 Reffind ................................. RFN .007 -.2 -22.22 Pointerra............................... 3DP .047 -.3 -6.00 Aeris Res .............................. AIS .155 -1.5 -8.82
Isentia Grp............................. ISD .325 +2 +6.56 CV Check.............................. CV1 .046 -1 -17.86 Stealth Global ......................... SGI .16 -1 -5.88 Aust Bauxite........................... ABX .11 -1 -8.33
Compumedics ........................ CMP .41 +2.5 +6.49 Fatfish Blockchain.................... FFG .019 -.4 -17.39 YPB Grp ............................... YPB .016 -.1 -5.88 Bounty Min ............................ B2Y .165 -1.5 -8.33
Infratil .................................. IFT 3.35 +20 +6.35 Ennox Grp ............................. EXO .005 -.1 -16.67 Windlab................................ WND .905 -5.5 -5.73 Coziron Res ........................... CZR .011 -.1 -8.33
Change Financial ..................... CCA .086 +.5 +6.17 Tech Mpire............................. TMPO .025 -.5 -16.67 IDT Aust ............................... IDT .165 -1 -5.71 Global Energy Vent ................... GEV .165 -1.5 -8.33
Auctus Alt Inv ......................... AVC .035 +.2 +6.06 Funtastic .............................. FUN .051 -.9 -15.00 Micro-X ................................ MX1 .33 -2 -5.71 MacPhersons Res .................... MRP .081 -.7 -7.95
Millennium Grp........................ MIL .445 +2.5 +5.95 Intiger Grp ............................. IAM .012 -.2 -14.29 K2fly ................................... K2F .17 -1 -5.56
SUDA Pharma ........................ SUD .006 -.1 -14.29 Intrepid Mines......................... IAU 1.05 -9 -7.89
Dropsuite .............................. DSE .037 +.2 +5.71 Althea Grp ............................. AGH .345 -2 -5.48 Talga Res .............................. TLG .41 -3.5 -7.87
PMP.................................... PMP .185 +1 +5.71 Skin Elements......................... SKN .025 -.4 -13.79 FinTech Chain ......................... FTC .052 -.3 -5.45
SportsHero ............................ SHO .125 -2 -13.79 Admiralty Res ......................... ADY .012 -.1 -7.69
Mareterram............................ MTM .20 +1 +5.26 Xero .................................... XRO 37.62 -215 -5.41 Lake Res............................... LKE .12 -1 -7.69
TZ ...................................... TZL .20 +1 +5.26 ClearVue Tech......................... CPV .285 -4.5 -13.64 The Food Revolution ................. FOD .175 -1 -5.41
Anatara LifeSc ........................ ANR .42 -6.5 -13.40 Magnum Min & Exp................... MGU .048 -.4 -7.69
Accent Grp ............................ AX1 1.12 +5.5 +5.16 Lovisa Hldgs .......................... LOV 7.56 -43 -5.38 Speciality Metals Intl ................. SEI .012 -.1 -7.69
Marley Spoon ......................... MMM .525 +2.5 +5.00 Serko .................................. SKO 2.75 -42 -13.25 Bravura Solution ...................... BVS 4.05 -23 -5.37
Anteo Diagnostics .................... ADO .014 -.2 -12.50 Tao Commodities ..................... TAO .12 -1 -7.69
Freedom Food ........................ FNP 4.96 -28 -5.34 Nexus Min ............................. NXM .049 -.4 -7.55
Kollakorn Corp........................ KKL .007 -.1 -12.50 Asaleo Care ........................... AHY .71 -4 -5.33
RISES - MINING Memphasys ...........................
Authorised Invest .....................
MEM
AIY
.035
.023
-.5
-.3
-12.50
-11.54
Nanosonics ...........................
Primero Grp ...........................
NAN
PGX
3.05
.365
-17
-2
-5.28
-5.19
Ausgold................................
Orocobre ..............................
Brookside Energy.....................
AUC
ORE
BRK
.025
4.63
.013
-.2
-37
-.1
-7.41
-7.40
-7.14
Davenport Res ........................ DAVO .05 +2 +66.67 Medadvisor ........................... MDR .031 -.4 -11.43 National Tyre&Wheel ................. NTD .55 -3 -5.17
Tychean Res........................... TYK .004 +.1 +33.33 Biotron................................. BIT .195 -2.5 -11.36 Gateway Min .......................... GML .013 -.1 -7.14
Spicers ................................ SRS .055 -.3 -5.17 Magnis Energy Tech .................. MNS .325 -2.5 -7.14
Fremont Pet ........................... FPL .006 +.1 +20.00 Airxpanders ........................... AXP .04 -.5 -11.11 Polynovo .............................. PNV .555 -3 -5.13
Pepinnini Lithium ..................... PNN .006 +.1 +20.00 Eagle Hlth Hldgs ...................... EHH .16 -2 -11.11 Kibaran Res ........................... KNL .135 -1 -6.90
Spectur ................................ SP3 .185 -1 -5.13 Moho Res ............................. MOH .135 -1 -6.90
Six Sigma Metals ..................... SI6 .006 +.1 +20.00 Integrated Research.................. IRI 2.18 -27 -11.02 LBT Innovations ...................... LBT .093 -.5 -5.10
Syndicated Metals.................... SMD .006 +.1 +20.00 Dotz Nano ............................. DTZ .065 -.8 -10.96 Raiz Invest............................. RZI .56 -3 -5.08 Real Energy ........................... RLEOB .027 -.2 -6.90
Hipo Res............................... HIP .014 +.2 +16.67 Seafarms Grp ......................... SFG .098 -1.2 -10.91 Adacel Tech ........................... ADA .75 -4 -5.06 Entek Energy .......................... ETE .014 -.1 -6.67
Gullewa ................................ GUL .029 +.4 +16.00 Fletcher Bld ........................... FBU 4.62 -56 -10.81 Nanollose.............................. NC6 .075 -.4 -5.06 Pure Min ............................... PM1 .014 -.1 -6.67
Emerge Gaming....................... EM1 .008 +.1 +14.29 NeuroScientific ....................... NSB .165 -2 -10.81 Collection House ..................... CLH 1.225 -6.5 -5.04 Silver City Min......................... SCI .014 -.1 -6.67
Santana Min........................... SMI .008 +.1 +14.29 Biotron................................. BITOA .125 -1.5 -10.71 NZME .................................. NZM .57 -3 -5.00 Altech Chem .......................... ATC .085 -.6 -6.59
First Graphene ........................ FGR .165 +2 +13.79 Laserbond............................. LBL .215 -2.5 -10.42 Marquee Res .......................... MQR .085 -.6 -6.59
Hot Chili ............................... HCH .017 +.2 +13.33 ApplyDirect............................ AD1 .035 -.4 -10.26 Elk Petroleum ......................... ELK .058 -.4 -6.45
Marmota...............................
Silver Mines ...........................
MEU
SVLOB
.017
.017
+.2
+.2
+13.33
+13.33
5G Nets ................................
Nvoi ....................................
5GN
NVO
.395
.009
-4.5
-.1
-10.23
-10.00
FALLS - MINING QEM ...................................
Sacgasco..............................
QEM
SGC
.15
.03
-1
-.2
-6.25
-6.25
Ark Mines.............................. AHK .026 +.3 +13.04 THE Agency Grp Aus ................. AU1 .009 -.1 -10.00 Thundelarra ........................... THXOB .001 -.1 -50.00 MACA.................................. MLD .92 -6 -6.12
Archer Explore ........................ AXE .08 +.9 +12.68 Impression Health .................... IHL .019 -.2 -9.52 Lake Res............................... LKEOA .003 -.2 -40.00 S2 Res ................................. S2R .092 -.6 -6.12
Latitude Consate ..................... LCD .018 +.2 +12.50 Cape Range ........................... CAG 1.62 -17 -9.50 Symbol Min ........................... SL1O .005 -.3 -37.50 Deep Yellow ........................... DYL .465 -3 -6.06
Redbank Copper ..................... RCP .018 +.2 +12.50 Altium .................................. ALU 21.39 -222 -9.40 Alicanto Min ........................... AQIO .002 -.1 -33.33 Helix Res .............................. HLX .031 -.2 -6.06
Aust Potash ........................... APCOA .01 +.1 +11.11 Biotron................................. BITOB .145 -1.5 -9.38 Pancontinental Oil .................... PCL .002 -.1 -33.33 Peak Res .............................. PEK .031 -.2 -6.06
BIG Star Energy....................... BNL .01 +.1 +11.11 ImpediMed ............................ IPD .29 -3 -9.38 AustChina ............................. AUH .003 -.1 -25.00 Equus Min ............................. EQE .016 -.1 -5.88
Lachlan Star........................... LSA .01 +.1 +11.11 IXUP ................................... IXU .145 -1.5 -9.38 Matador Min........................... MZZO .06 -2 -25.00 Fraser Range Metals ................. FRN .016 -.1 -5.88
Nova Min .............................. NVAO .01 +.1 +11.11 Broo.................................... BEE .059 -.6 -9.23 Metals Aust............................ MLS .003 -.1 -25.00 New World Cobalt .................... NWC .032 -.2 -5.88
AusQuest.............................. AQD .021 +.2 +10.53 AHALife Hldgs ........................ AHL .01 -.1 -9.09 Oilex ................................... OEX .006 -.2 -25.00 Kidman Res ........................... KDR 1.25 -7.5 -5.66
Drake Res ............................. DRK .011 +.1 +10.00 K2 Asset Mgt.......................... KAM .10 -1 -9.09 FIN Res ................................ FIN .014 -.4 -22.22 Rumble Res ........................... RTR .05 -.3 -5.66
Duketon Min........................... DKM .165 +1.5 +10.00 Secos Grp ............................. SES .06 -.6 -9.09 Lepidico ............................... LPDOA .004 -.1 -20.00 Aguia Res.............................. AGR .17 -1 -5.56
Red Emperor Res ..................... RMP .057 +.5 +9.62 Simble Solutions...................... SIS .09 -.9 -9.09 Orinoco Gold.......................... OGX .012 -.3 -20.00 BIR Financial .......................... BIR .17 -1 -5.56
Alice Queen ........................... AQX .012 +.1 +9.09 Westoz Inv............................. WICOC .02 -.2 -9.09 Terrain Min............................. TMX .004 -.1 -20.00 Vintage Energy ........................ VEN .17 -1 -5.56
Jadar Lithium ......................... JDR .012 +.1 +9.09 The Data Exchange................... DXN .155 -1.5 -8.82 Apollo Min ............................. AON .14 -3 -17.65 88 Energy.............................. 88E .018 -.1 -5.26
Pantoro ................................ PNR .18 +1.5 +9.09 CropLogic ............................. CLI .021 -.2 -8.70 American Patriot Oil .................. AOWOB .005 -.1 -16.67 Aeon Metals........................... AML .27 -1.5 -5.26
Taruga Min............................. TAR .06 +.5 +9.09 RMA Global ........................... RMY .21 -2 -8.70 Crossland Metals ..................... CUX .005 -.1 -16.67 Bassari Res ........................... BSR .018 -.1 -5.26
Ardea Res ............................. ARL .71 +5.5 +8.40 Supply Net ............................ SNL 4.25 -40 -8.60 Dark Horse Res ....................... DHR .005 -.1 -16.67 Red River Res ......................... RVR .18 -1 -5.26
Antipa Min ............................. AZY .026 +.2 +8.33 Zyber Hldgs ........................... ZYB .011 -.1 -8.33 Oro Verde.............................. OVL .005 -.1 -16.67 Superior Lake Res .................... SUP .036 -.2 -5.26
Aust Vanadium ........................ AVLO .013 +.1 +8.33 Livehire ................................ LVH .39 -3.5 -8.24 Lefroy Explore......................... LEX .16 -3 -15.79 Venturex Res .......................... VXR .18 -1 -5.26
Black Dragon Gold ................... BDG .13 +1 +8.33 Pushpay Hldgs........................ PPH 2.76 -24 -8.00 Technology Metals ................... TMTO .20 -3.5 -14.89 ARC Explore .......................... ARX .185 -1 -5.13
Exore Res ............................. ERX .052 +.4 +8.33 Stemcell United....................... SCU .023 -.2 -8.00 Venus Metals.......................... VMC .145 -2.5 -14.71 Infinity Lithium ........................ INF .075 -.4 -5.06
GME Res .............................. GME .081 +.6 +8.00 Brain Res .............................. BRC .035 -.3 -7.89 Hannans ............................... HNR .012 -.2 -14.29 Freehill Min ............................ FHS .019 -.1 -5.00
Stellar Res............................. SRZ .014 +.1 +7.69 Tempo Aust ........................... TPP .175 -1.5 -7.89 IPB Pet................................. IPB .03 -.5 -14.29 NTM Gold ............................. NTM .038 -.2 -5.00
First Au ................................ FAU .03 +.2 +7.14 Jatenergy.............................. JAT .071 -.6 -7.79 Frontier Diamonds.................... FDX .043 -.7 -14.00 TNT Mines............................. TIN .19 -1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2 Name Code Low Wk1 Mth2
Aust Ethical ...................... AEF 174.25 168.00 167.80 Broo .............................. BEE .057 .068 .085 iShares Europe................... IEU 56.68 57.17 56.93 Silver City Min .................... SCI .014 .015 .017
Bellevue Gold .................... BGL .527 .49 .445 Cadence Capital ................. CDM .995 1.045 1.05 iShares MSCI EAFE............... IVE 85.15 85.94 86.50 Simble Solutions ................. SIS .08 .085 .105
Catalyst Metals .................. CYL 1.90 1.85 1.78 Caltex Aust ....................... CTX 25.95 26.55 27.15 James Hardie Ind................. JHX 15.47 16.03 18.20 SkyCity Entertain ................. SKC 3.36 3.45 3.39
Davenport Res ................... DAVO .05 .025 .015 Carlton Invest .................... CIN 30.76 31.00 31.01 Kalia.............................. KLH .003 .004 .005 Smiles Inclusive.................. SIL .39 .50 .83
High Peak Royalties .............. HPR .072 .065 .06 Carsales.com .................... CAR 11.14 11.26 11.93 Kopore Metals ................... KMT .016 .017 .02 Sonic Healthcare................. SHL 21.30 21.41 22.03
Monash Absolute ................ MA1OA .01 Cedar Woods Prop................ CWP 4.92 4.95 5.05 Lake Res ......................... LKEOA .003 .004 .004 Spectur........................... SP3 .185 .19 .19
Purifloh........................... PO3 3.60 2.16 .55 Cellmid ........................... CDY .31 .315 .325 Leaf Res.......................... LER .057 .058 .06 SpeedCast Intl ................... SDA 3.23 3.53 3.495
Saracen Min...................... SAR 2.665 2.61 2.56 Centrepoint Alliance ............. CAF .096 .10 .12 Matador Min...................... MZZO .06 .08 .09 Straker Translations ............. STG 1.50 1.55 1.60
Stanmore Coal ................... SMR 1.05 .935 1.00 Challenger ....................... CGF 9.39 9.57 10.09 McMillan Shakespr............... MMS 13.57 14.37 15.31 Sunland Grp ...................... SDG 1.40 1.455 1.525
Universal Coal.................... UNV .34 .335 .325 Civmec ........................... CVL .51 .52 .535 Medadvisor ...................... MDR .03 .035 .035 Talga Res ......................... TLG .39 .435 .435
Ventnor Res ...................... VRX .19 .175 .18 Cochlear ......................... COH 155.22 159.32 171.00 Metro Perform Glass ............. MPP .595 .75 .725 Tech Mpire........................ TMPO .025 .03
Collection House ................. CLH 1.20 1.31 1.28 Minotaur Explore ................. MEP .04 .043 .041 The Star Entertain................ SGR 4.32 4.38 4.56
Company ASX New Last Last CSR .............................. CSR 2.89 3.05 3.32 MNF Grp .......................... MNF 3.65 4.00 4.04 Tlou Energy....................... TOU .094 .095 .10
Name Code Low Wk1 Mth2 CV Check ......................... CV1 .046 .056 .06 Motorcycle Hldg .................. MTO 2.10 2.15 2.21 Treasury Wine .................... TWE 13.92 14.43 14.32
Adacel Tech ...................... ADA .75 .77 1.47 Devine............................ DVN .22 .26 .30 MyState .......................... MYS 4.375 4.48 4.50 UBS IQ MSCI Au .................. UBA 19.39 19.76 19.83
Adelaide Brighton ................ ABC 5.12 5.41 5.435 DigitalX........................... DCC .06 .062 .061 Nanollose ........................ NC6 .075 .078 .085 UBS IQ Mstar Aus Div............. DIV 18.62 18.96 18.72
AHALife Hldgs .................... AHL .01 .011 .011 Emeco............................ EHLDA 2.65 National Aust Bank............... NAB 23.32 23.58 24.52 Unibail Rodamco Wfld............ URW 12.00 12.25 12.53
Ainsworth Game Tech ............ AGI .90 .915 .99 ETFS Euro Stoxx 50 .............. ESTX 57.84 58.21 58.72 Nexus Min ........................ NXM .049 .05 .05 VanEck Vectors S&P Mid ......... MVE 25.83 26.21 26.16
Alicanto Min ...................... AQIO .002 .003 .015 Euro Manganese ................. EMN .17 .175 .18 Objective ......................... OCL 2.50 2.53 2.56 Vngd FTSE Eur Shares............ VEQ 50.43 51.06 51.30
Alice Queen ...................... AQX .009 .011 .013 Faster Enterprises ............... FE8 .021 .028 .036 Oneview Healthcare .............. ONE .80 .82 1.115 Vngd All-World ex-US ............. VEU 65.71 65.88 66.05
Altech Chem...................... ATC .084 .088 .10 Fat Prophets Gl Cont ............. FPC .82 .865 .84 OpenDNA......................... OPN .027 .029 .034 Vngd Ethic Int..................... VESG 45.57 45.80 46.21
Apollo Min ........................ AON .14 .16 .175 Firstwave Cloud Tech ............. FCT .165 .17 .185 Orinoco Gold ..................... OGX .011 .015 .019 Vngd Gl Val Eq Act ................ VVLU 47.00 47.10 47.18
Aust Leaders Fund ............... ALF .97 .975 .995 FlamingoAI ....................... FGO .017 .018 .02 opt jan20 ........................ OGXOD .003 .005 .007 Vngd Intl Small Cap .............. VISM 48.25 48.90
AustChina ........................ AUH .003 .005 .004 Fletcher Bld ...................... FBU 4.59 5.24 5.15 Orion Min ......................... ORN .022 .023 .027 WAM Active....................... WAA 1.00 1.05 1.05
Axiom Min ........................ AVQ .085 .088 .089 Gateway Min...................... GML .012 .013 .015 Orora ............................. ORA 3.10 3.17 3.15 WAM Capital...................... WAM 2.11 2.20 2.40
Bega Cheese ..................... BGA 5.695 5.92 5.79 GBST Hldgs ...................... GBT 1.572 1.65 1.66 PINCHme.com ................... PIN .255 .26 .30 WAM Leaders .................... WLE 1.08 1.10 1.09
BetaShares DivHarv ............. HVST 14.34 14.42 14.40 Global Construct ................. GCS .525 .56 .62 Primary Health Care .............. PRY 2.32 2.425 2.39 WAM Microcap ................... WMI 1.255 1.31 1.33
BetaShares LM Au Bd ............ BNDS 25.10 Healthia .......................... HLA 1.095 1.13 1.12 Prospect Res ..................... PSC .023 .026 .026
BetaShares Mgd Risk Au ......... AUST 15.32 15.41 15.34 Heartland Grp .................... HGH 1.40 1.43 Pursuit Min ....................... PUR .029 .03 .042 WAM Research ................... WAX 1.35 1.365 1.45
BetaShares Gl Qual .............. QLTY 14.47 14.66 iCar Asia.......................... ICQ .12 .135 .165 Pushpay Hldgs ................... PPH 2.75 2.81 3.11 Westoz Inv........................ WICOC .02 .045 .045
BetaShares Gl Robot............. RBTZ 8.35 8.54 8.41 identitii ........................... ID8 .71 .73 .72 QEM .............................. QEM .145 .155 .155 Westpac Banking................. WBC 24.94 25.00 25.65
BetaShares Au Ex20 ............. EX20 16.10 16.29 16.14 IncentiaPay....................... INP .09 .10 .105 Quantify Tech..................... QFY .008 .01 .011 Windlab .......................... WND .905 .935 1.31
BlueScope Steel ................. BSL 12.60 12.79 13.81 IOOF Hldgs ....................... IFL 6.68 6.685 6.71 Raiz Invest ....................... RZI .50 .60 .595 Wiseway Gp ...................... WWG .37 .405 .40
Boral ............................. BLD 5.08 5.30 5.30 iShares Edge Au MVol ............ MVOL 25.56 26.00 25.68 S2 Res ........................... S2R .091 .095 .099 ZipTel............................. ZIP .013 .014 .014
Bounty Min ....................... B2Y .16 .185 .21 iShares Gl HiYld Bd Au ........... IHHY 101.00 101.90 102.01 Schroder Real Return ............ GROW 3.57 3.60 3.58 1
high/low in previous calendar week high/low in previous
2
Broken Hill Prospect ............. BPL .035 .036 .037 iShares S&P High Div ............ IHD 12.22 12.37 12.24 Servcorp ......................... SRV 3.23 3.40 3.30 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 %
Saracen Min 2.60 +8 +3.17 Fletcher Bld 4.62 -56 -10.81 ACTION WITH THE NRW Hldgs 1.95 +13 +7.14 Integrated Research 2.18 -27 -11.02
,
FINANCIAL REVIEW’S
,
Pact Grp Hldgs 3.53 +8 +2.32 Altium 21.39 -222 -9.40 Accent Grp 1.12 +5.5 +5.16 Fletcher Bld 4.62 -56 -10.81
St Barbara 4.31 +8 +1.89 Orocobre 4.63 -37 -7.40
Atlas Arteria 6.88 +12 +1.78 Xero 37.62 -215 -5.41 MORNING BRIEFING Pro Medicus
WPP AuNZ
9.56
.585
+39
+2
+4.25
+3.54
Altium
Orocobre
21.39
4.63
-222
-37
-9.40
-7.40
Cochlear 158.74 +271 +1.74 Bravura Solution 4.05 -23 -5.37 Saracen Min 2.60 +8 +3.17 Blue Sky Alt Invest .995 -6.5 -6.13
. .
Viva Energy Grp 1.83 +3 +1.67 Nanosonics 3.05 -17 -5.28
TPG Telecom 7.46 +12 +1.63 GWA Grp 2.68 -14 -4.96
BEFORE OceanaGold Corp 4.04 +11 +2.80 MACA .92 -6 -6.12
Spark New Zealand 3.92 +6 +1.55 IDP Education 8.91 -46 -4.91 THE Perseus Min .38 +1 +2.70 Servcorp 3.24 -21 -6.09
Nine Entertainment 1.685 +2.5 +1.51 Afterpay Touch 11.20 -56 -4.76 BELL Pact Grp Hldgs
St Barbara
3.53
4.31
+8
+8
+2.32
+1.89
OFX Grp
Kidman Res
1.88
1.25
-12
-7.5
-6.00
-5.66
Automotive Hldgs 1.835 +2.5 +1.38 Elders 7.47 -32 -4.11 Viva Energy Grp 1.83 +3 +1.67 Lovisa Hldgs 7.56 -43 -5.38
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
Atlas Arteria 6.88 +12 +1.78 Xero fpo 37.62 -215 -5.41 Saracen Min 2.60 +8 +3.17 Orocobre 4.63 -37 -7.40
comprehensive pre-market briefing
, ,
TPG Telecom 7.46 +12 +1.63 Boral 5.13 -17 -3.21 OceanaGold Corp 4.04 +11 +2.80 MACA .92 -6 -6.12
Flight Centre Travel 46.55 +48 +1.04 Cleanaway Waste 1.80 -5.5 -2.96
from dawn until the ASX opening bell. Perseus Min .38 +1 +2.70 Kidman Res 1.25 -7.5 -5.66
CSR 3.01 +3 +1.01 JB Hi-Fi 22.56 -68 -2.93 DON’T MISS IT. Every trading morning, St Barbara 4.31 +8 +1.89 NEW Century Res .93 -4.5 -4.62
Coca-Cola Amatil 10.26 +9 +0.88 REA Grp 72.19 -201 -2.71 only at www.afr.com Westgold Res 1.165 +1.5 +1.30 Aurelia Metals .73 -3.5 -4.58
. .
Northern Star 8.39 +6 +0.72 Adelaide Brighton 5.17 -14 -2.64 BHP 32.69 +29 +0.90 Cooper Energy .43 -2 -4.44
Whitehaven Coal 4.44 +3 +0.68 Reliance Worldwide 4.57 -12 -2.56 Fortescue Metals Grp 4.08 +3 +0.74 WorleyParsons 14.47 -54 -3.60
CYBG 4.48 +3 +0.67 Incitec Pivot 3.81 -9 -2.31 /financial review Northern Star 8.39 +6 +0.72 Syrah Res 1.67 -5.5 -3.19
Janus Henderson 32.20 +19 +0.59 Harvey Norman 3.08 -7 -2.22 @financialreview Whitehaven Coal 4.44 +3 +0.68 Sundance Energy .063 -.2 -3.08
Spark Infrastructure 2.32 +1 +0.43 Carsales.com 11.23 -25 -2.18 Rio Tinto 79.88 +44 +0.55 Ausdrill 1.485 -4.5 -2.94
Tables 15
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR MONDAY, NOVEMBER 19, 2018
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
A200 BetaShares Au 200 ETF UNITS 536,799 2,472,758 21.70 AHY Asaleo Care FPO 319,630 543,122,491 .05 PME Pro Medicus FPO 7,711 103,616,518 .00
CETF VanEck Vectors ChinaAMC CDI 1:1 4,972 317,810 1.56 MYO MYOB Grp FPO 322,594 590,802,197 .05 PWH Pwr Holdings FPO 108 100,000,000 .00
GEAR BetaShares Geared Au ETF UNITS 43,242 4,066,699 1.06 S32 South32 FPO 2,631,287 5,097,742,555 .05 PPE People Infrastruct FPO 1,371 64,660,272 .00
BAL Bellamys Aust FPO 612,980 113,368,297 .54 SYD Sydney Airport STAPLED 1,217,882 2,255,226,483 .05 BNO Bionomics FPO 9,099 482,903,192 .00
APT Afterpay Touch Group FPO 1,128,841 229,970,922 .49 CAR Carsales.com FPO 139,534 243,762,834 .05 BRB Breaker Resources Nl FPO 7,670 182,689,492 .00
AMP Amp FPO 13,047,784 2,937,428,336 .44 AVL Australian Vanadium FPO 835,089 1,655,553,172 .05 PEA Pacific Energy FPO 11,320 428,922,968 .00
MLD MACA FPO 1,099,205 268,007,708 .41 RRL Regis Resources FPO 267,877 507,223,618 .05 PEN Peninsula Energy FPO 3,700 241,676,947 .00
MPL Medibank Private FPO 9,311,326 2,754,003,240 .33 SUL Super Retail Grp FPO 100,211 197,383,751 .05 BOE Boss Resources FPO 29,716 1,584,403,008 .00
GEM G8 Education FPO 1,543,161 455,379,824 .33 SVW Seven Grp Hldgs FPO 181,355 339,357,656 .05 PGC Paragon Care FPO 13,899 303,191,870 .00
WHC Whitehaven Coal FPO 3,322,438 1,026,045,885 .32 REA Rea Group Ltd FPO 73,079 131,714,699 .05 BCN Beacon Minerals FPO 55,043 2,093,961,284 .00
SDA SpeedCast Intl FPO 762,025 239,426,632 .31 QAN Qantas Airways FPO 899,872 1,647,116,987 .05 BDR Beadell Resources FPO 45,293 1,673,584,196 .00
KGN Kogan.Com Ltd FPO 264,125 93,708,139 .28 CBA C’wlth Bank of Aust FPO 911,843 1,770,239,507 .05 RHL Ruralco Holdings FPO 2,750 104,948,987 .00
JBH JB Hi-Fi FPO 310,670 114,883,372 .27 BKW Brickworks FPO 75,427 149,572,347 .05 RIC Ridley Corporation FPO 9,291 307,817,071 .00
FXJ Fairfax Media FPO 6,313,875 2,299,475,546 .27 WSA Western Areas FPO 127,989 273,486,380 .04 BBN Baby Bunting Group FPO 111 126,441,237 .00
ELD Elders FPO 318,729 116,675,837 .27 COE Cooper Energy FPO 637,486 1,601,078,757 .04 REH Reece FPO 25,923 560,822,855 .00
NSR Natl Storage REIT STAPLED 1,739,363 668,491,074 .26 SIG Sigma Healthcare FPO 461,529 1,059,491,073 .04 BGL Bellevue Gold FPO 22,696 447,338,739 .00
CGC Costa Grp Holdings FPO 807,858 319,937,318 .25 MQG Macquarie Group FPO 167,872 340,382,738 .04 PXS Pharmaxis Ltd FPO 3,750 394,261,298 .00
NUF Nufarm FPO 889,142 379,578,807 .23 SXL Sthn Cross Media Grp FPO 344,268 769,013,605 .04 QMS Qms Media FPO 17,031 325,791,305 .00
AOG Aveo Group STAPLED 1,358,524 580,837,672 .23 IZZ iShares China LCap ETF UNITS 751 1,734,631 .04 BFC Beston Glb Food Co FPO 2,135 427,292,163 .00
BIT Biotron FPO 1,276,411 545,315,010 .23 PMV Premier Investments FPO 72,966 158,184,556 .04 BFG Bell Financial Group FPO 14,516 320,743,948 .00
LLC Lendlease Group STAPLED 1,270,811 567,218,866 .22 PNC Pioneer Credit FPO 29,251 63,116,570 .04 AIZ Air New Zealand FPO NZX 1,335 1,122,844,227 .00
BPT Beach Energy FPO 4,792,074 2,277,030,477 .21 ASB Austal FPO 164,333 351,994,956 .04 VAH Virgin Australia Hldgs FPO 27,135 8,445,218,474 .00
VCX Vicinity Centres STAPLED 8,280,652 3,847,203,519 .21 PPS Praemium FPO 183,174 404,936,427 .04 AIA Auckland Intl Airport FPO NZX 32,832 1,207,546,966 .00
ARB Arb Corporation Ltd FPO 167,600 79,343,950 .21 COH Cochlear FPO 25,419 57,715,315 .04 VRL Village Roadshow FPO 5,007 193,014,133 .00
NXT NEXTDC FPO 696,054 343,655,108 .20 CWY Cleanaway Waste Mgt FPO 981,030 2,041,722,390 .04 VHT Volpara Health Tech FPO NZ 11,660 179,182,158 .00
MYX Mayne Pharma Group FPO 3,263,683 1,576,073,148 .20 SWM Seven West Media FPO 694,210 1,508,034,368 .04 TGN Tungsten Mining Nl FPO 755 728,890,954 .00
DHG Domain Hldgs Aust FPO 1,179,530 580,494,798 .20 SGM Sims Metal Mgt FPO 85,832 204,346,898 .04 TGA Thorn Group FPO 111 159,929,582 .00
HSO Healthscope FPO 3,545,169 1,741,161,795 .20 SBM St Barbara FPO 222,061 524,290,599 .04 TGP 360 Capital Group STAPLED 2,997 230,872,645 .00
A2M The A2 Milk Company FPO NZ 1,522,097 733,297,297 .20 NHF Nib Holdings FPO 221,482 455,551,378 .04 ALK Alkane Resources FPO 17,344 506,096,222 .00
DMP Domino’s Pizza FPO 174,200 85,537,140 .20 WPL Woodside Petroleum FPO 391,043 936,151,549 .04 TRY Troy Resources FPO 6,361 461,426,713 .00
CTX Caltex Australia FPO 510,568 260,810,519 .19 SCP Shop Ctr A’asia Prop STAPLED 347,881 867,080,944 .04 AGI Ainsworth Game Tech FPO 18,386 336,793,929 .00
PGH Pact Grp Hldgs Ltd FPO 682,432 343,784,390 .19 ILU Iluka Resources FPO 171,177 422,395,677 .04 WTP Watpac FPO 58 183,386,244 .00
GXY Galaxy Resources FPO 794,513 407,524,024 .19 EVN Evolution Mining FPO 737,016 1,696,963,179 .04 WPP WPP AuNZ FPO 27,231 852,151,870 .00
SYR Syrah Resources FPO 657,837 343,603,692 .19 ORG Origin Energy FPO 845,158 1,759,441,775 .04 YOJ Yojee FPO 19,419 847,440,000 .00
RIO Rio Tinto FPO 774,272 412,414,348 .18 ALL Aristocrat Leisure FPO 308,019 638,544,150 .04 88E 88 Energy FPO 250,000 5,775,984,724 .00
PTM Platinum Asset Mgt FPO 1,095,209 586,678,900 .18 SFR Sandfire Resources Nl FPO 75,556 159,558,793 .04 Z1P Zip Co Limited. FPO 6,528 300,581,005 .00
DXS DEXUS STAPLED 1,744,809 1,017,196,877 .17 SHV Select Harvests FPO 33,218 95,470,160 .03 AFG Aust Finance Grp Ltd FPO 5,775 214,812,671 .00
ECX Eclipx Group FPO 559,898 319,636,693 .17 LOV Lovisa Holdings FPO 40,125 105,566,000 .03 AFI Aust Foundation FPO 965 1,192,029,175 .00
MYR Myer Holdings FPO 1,357,738 821,278,815 .16 ANN Ansell FPO 51,381 133,893,386 .03 WAF West African Res FPO 7,500 690,824,727 .00
GWA Gwa Group Limited. FPO 435,830 263,947,630 .16 CTD Corporate Travel FPO 36,226 108,491,948 .03 AC8 AusCann Gp FPO 890 176,382,702 .00
QBE Qbe Insurance Group FPO 2,171,526 1,328,678,292 .16 VVR Viva Energy Reit STAPLED 272,322 725,749,702 .03 WBA Webster FPO 3,304 361,245,163 .00
VOC Vocus Group FPO 1,037,353 622,263,818 .16 NCM Newcrest Mining FPO 236,104 768,252,697 .03 SKC SkyCity Entertain FPO NZX 46,756 652,750,845 .00
JHG Janus Henderson Grp Plc CDI 1:1 102,049 68,206,458 .15 SGR The Star Entertain FPO 346,422 917,322,730 .03 ARV Artemis Resources FPO 2,340 634,693,770 .00
BOQ Bank of Qld FPO 636,426 401,788,104 .15 AZJ Aurizon Holdings FPO 726,069 1,990,128,332 .03 ARF Arena REIT STAPLED 20,209 271,322,432 .00
LNK Link Adminis Hldgs Ltd FPO 826,395 529,542,847 .15 HUB HUB24 FPO 19,111 62,028,666 .03 SKT Sky Network TV FPO NZ 16,652 389,139,785 .00
MTS Metcash FPO 1,364,195 909,256,748 .15 MMS McMillan Shakespr FPO 30,453 83,204,720 .03 ARE Argonaut Resources Nl FPO 115,000 1,554,380,617 .00
CYB CYBG CDI 1:1 1,361,455 877,209,105 .15 PLS Pilbara Minerals FPO 670,390 1,744,513,405 .03 SFH Specialty Fashion Grp FPO 2,970 192,236,121 .00
RSG Resolute Mining FPO 1,110,785 757,512,088 .14 TCL Transurban Group STAPLED 1,037,153 2,671,617,024 .03 ATC Altech Chemicals Ltd FPO 6,982 572,559,992 .00
AQG Alacer Gold CDI 1:1 137,946 96,874,888 .14 BVS Bravura Solutions Ltd FPO 80,767 214,246,090 .03 SFX Sheffield Resources FPO 1,168 230,471,056 .00
ORI Orica FPO 557,094 379,214,789 .14 NST Northern Star Res FPO 191,627 639,454,848 .03 SIV Silver Chef FPO 1,078 39,267,916 .00
MND Monadelphous Group FPO 134,119 94,242,528 .14 OSH Oil Search FPO 10T 450,968 1,523,631,192 .03 SGF Sg Fleet Group FPO 988 261,896,269 .00
AHG Automotive Hldgs FPO 429,591 331,623,014 .13 MFG Magellan Fin Grp FPO 67,456 177,087,458 .03 AQZ Alliance Aviation Serv FPO 1,075 124,683,474 .00
SDF Steadfast Group FPO 1,054,420 793,035,955 .13 PNI Pinnacle Invest Mgt FPO 55,708 180,801,736 .03 SRV Servcorp FPO 1,441 98,432,275 .00
APX Appen FPO 144,461 106,475,744 .13 NVT Navitas FPO 120,134 358,251,068 .03 ANG Austin Engineer FPO 48,868 578,833,756 .00
BWX Bwx FPO 169,352 124,199,888 .13 BSL BlueScope Steel FPO 174,648 537,058,317 .03 AML Aeon Metals Limited. FPO 9,915 587,469,727 .00
ORE Orocobre FPO 359,550 261,409,658 .13 EXL Elixinol Global FPO 9,986 46,627,031 .02 SXE Sthn X Elect Engnr FPO 56 234,067,408 .00
GNC GrainCorp FPO 292,224 228,855,628 .12 NGI Navigator Glb Invest FPO 39,975 162,147,897 .02 STX Strike Energy FPO 11,250 1,237,083,762 .00
MGR Mirvac Group STAPLED 4,687,978 3,686,246,787 .12 APA Apa Group STAPLED 333,332 1,179,893,848 .02 SLK SEALINK Travel Grp FPO 89 101,229,103 .00
MLX Metals X FPO 873,225 689,060,508 .12 TPM Tpg Telecom FPO 242,355 927,811,493 .02 APZ Aspen Group STAPLED 4,368 95,282,903 .00
BAP Bapcor FPO 352,990 281,075,166 .12 AUB Aub Group FPO 14,043 63,846,476 .02 SM1 Synlait Milk FPO NZX 3,179 179,223,028 .00
KDR Kidman Resources FPO 506,233 398,560,792 .12 SUN Suncorp Group FPO 327,787 1,298,503,953 .02 SRS Spicers FPO 10,408 2,056,942,649 .00
NWH Nrw Holdings FPO 465,069 371,535,122 .12 TRS The Reject Shop FPO 7,773 28,908,148 .02 APE Ap Eagers FPO 4,546 191,309,301 .00
NEC Nine Entertain Co. Hldgs FPO 986,088 871,373,191 .11 NEA Nearmap Ltd FPO 119,298 442,312,925 .02 BRL Bathurst Resources Ltd FPO 1,280 1,595,952,455 .00
CCP Credit Corp Group FPO 53,699 48,069,877 .11 NCZ New Century Res FPO 125,259 503,972,048 .02 EAR Echo Resources FPO 35,934 488,646,414 .00
BRG Breville Group FPO 145,827 130,095,322 .11 OML oOh! Media FPO 56,093 236,640,789 .02 IOF Investa Office Fd STAPLED 38,627 598,418,985 .00
SGP Stockland STAPLED 2,709,516 2,415,410,519 .11 TGR Tassal Group FPO 51,843 177,263,858 .02 IPD ImpediMed FPO 2,422 378,993,655 .00
NAN Nanosonics FPO 340,053 299,782,487 .11 WTC Wisetech Global FPO 85,988 301,024,598 .02 DSE Dropsuite FPO 725 227,055,453 .00
CGF Challenger FPO 693,636 611,185,441 .11 FXL FlexiGroup FPO 95,705 374,277,178 .02 DWS Dws FPO 5,450 131,831,328 .00
KAR Karoon Gas Australia FPO 280,388 245,721,153 .11 GMA Genworth Mortg Ins FPO 92,106 437,464,832 .02 EDE Eden Innov FPO 99,800 1,521,399,119 .00
CSR Csr FPO 586,330 504,308,227 .11 AAA BetaShares HighIntCash ETF UNITS 6,898 25,986,618 .02 EUC European Cobalt Ltd FPO 10,057 761,697,329 .00
WOR WorleyParsons FPO 518,639 460,765,966 .11 SIQ Smartgroup Corp Ltd FPO 32,763 130,891,931 .02 IMD Imdex FPO 19,021 369,654,426 .00
BEN Bendigo&Adelaide Bk FPO 489,674 487,364,211 .10 CIM Cimic Group FPO 72,425 324,254,097 .02 ELO ELMO Software FPO 76 23,139,436 .00
BBUS BetaShares US Str Bear TMF UNITS 15,764 15,675,000 .10 AST AusNet Services FPO 785,613 3,614,346,765 .02 INR ioneer FPO 87,419 1,469,497,083 .00
SEK Seek FPO 361,371 351,135,882 .10 FBU Fletcher Building FPO NZX 243,988 853,347,141 .02 INA Ingenia Communities Grp STAPLED 10,192 232,000,163 .00
DLX DuluxGroup FPO 398,416 389,250,252 .10 TLS Telstra Corp FPO 3,319,290 11,893,297,855 .02 DCG Decmil Group FPO 320 238,177,904 .00
JHX James Hardie Ind CDI 1:1 441,963 442,026,941 .10 AAD Ardent Leisure Group STAPLED 139,878 479,706,016 .02 KAI Kairos Minerals FPO 49,284 852,272,839 .00
NAB National Aust Bank FPO 2,911,269 2,734,231,856 .10 SHL Sonic Healthcare FPO 105,818 426,120,332 .02 KMD Kathmandu Holdings FPO 8,268 225,781,068 .00
RWC Reliance Worldwide Corp FPO 834,642 790,094,765 .10 TWE Treasury Wine FPO 162,590 718,663,546 .02 LIC Lifestyle Commun FPO 516 104,545,131 .00
ISD Isentia Group FPO 216,150 200,000,001 .10 RFF Rural Funds Group STAPLED 72,467 333,137,778 .02 LEP Ale Property Group STAPLED 1,000 195,769,080 .00
STO Santos FPO 2,098,291 2,082,911,041 .10 WES Wesfarmers FPO 330,164 1,133,840,242 .02 DDR Dicker Data FPO 2,224 160,644,767 .00
ABC Adelaide Brighton FPO 675,713 650,610,606 .10 MSB Mesoblast FPO 100,671 497,365,913 .02 ISU iSelect FPO 700 218,608,261 .00
BGA Bega Cheese FPO 227,252 213,131,126 .10 ADH Adairs FPO 35,840 165,874,785 .02 DRM Doray Minerals FPO 10,718 446,685,438 .00
MIN Mineral Resources FPO 205,472 187,968,322 .10 CLW Charter Hall Long W STAPLED 51,261 232,300,142 .02 DNK Danakali FPO 554 264,413,827 .00
PPT Perpetual FPO 47,553 46,574,426 .10 VTS Vngd US Total Market CDI 1:1 1,812 7,228,603 .02 DGR Dgr Global FPO 3,832 613,181,877 .00
BLA Blue Sky Alt Invest FPO 79,965 77,711,527 .10 VLW Villa World Limited. FPO 36,783 126,926,266 .02 IVX Invion FPO 1,000 5,492,272,967 .00
LYC Lynas Corporation FPO 698,766 665,681,660 .10 REG Regis Healthcare FPO 59,082 300,653,689 .02 EVT Event Hospitality FPO 1,209 160,560,596 .00
GPT Gpt Group STAPLED 1,837,553 1,804,890,426 .10 IVV iShares S&P 500 ETF UNITS 1,534 7,389,913 .02 GDI Gdi Property Group STAPLED 30,031 539,612,880 .00
BKL Blackmores FPO 17,548 17,296,487 .10 IRE IRESS FPO 50,510 173,167,626 .02 GUD GUD Hldgs FPO 5,115 86,485,972 .00
API Aust Pharmaceutical FPO 493,246 492,533,464 .10 IRI Integrated Research FPO 33,579 171,770,753 .02 HACK BetaShares Glb Cyber ETF UNITS 344 18,041,707 .00
HVN Harvey Norman FPO 1,192,059 1,179,736,590 .10 CVN Carnarvon Pet FPO 234,763 1,189,888,259 .02 HLO Helloworld Travel FPO 1,214 124,508,076 .00
ASL Ausdrill FPO 711,352 683,017,543 .10 AX1 Accent Group FPO 141,420 541,241,224 .02 HIL Hills FPO 608 231,985,526 .00
VGB Vngd Aust Govt Bond ETF UNITS 2,821 3,091,001 .09 DOW Downer EDI FPO 137,967 594,702,512 .02 GTN Gtn FPO 13 224,720,643 .00
IPL Incitec Pivot FPO 1,541,786 1,630,213,573 .09 PNV Polynovo FPO 188,523 658,088,044 .02 GRR Grange Res FPO 89,849 1,157,338,698 .00
BWP Bwp Trust ORD UNITS 594,191 642,383,803 .09 MVF Monash IVF Grp FPO 46,284 235,580,943 .02 GNX Genex Power FPO 19,700 303,931,514 .00
PDL Pendal Group FPO 304,526 318,006,576 .09 ADA Adacel Tech FPO 10,035 77,905,020 .01 GMD Genesis Minerals FPO 29,082 910,794,512 .00
WEB Webjet FPO 122,165 128,105,325 .09 GCY Gascoyne Resources FPO 53,100 515,390,362 .01 GLL Galilee Energy FPO 2,248 204,012,690 .00
SOL Soul Pattinson WH FPO 237,958 239,395,320 .09 CXO Core Lithium Ltd FPO 116,639 633,866,657 .01 GSW GetSwift FPO 1,312 100,588,056 .00
IGO Independence Grp Nl FPO 536,562 590,473,025 .09 AMA Ama Group FPO 51,231 527,682,865 .01 FCC First Cobalt Corp. CDI 1:1 1,030 85,220,783 .00
XRO Xero FPO 129,998 140,523,209 .09 ARQ Arq Group FPO 12,967 118,876,222 .01 IDR Industria REIT STAPLED 13,986 162,839,743 .00
ALX Atlas Arteria STAPLED 626,577 683,264,739 .09 CKF Collins Foods FPO 13,030 116,511,655 .01 IDX Integral Diagnostics FPO 1,044 155,392,767 .00
SEA Sundance Energy Aust FPO 6,611,540 6,874,237,963 .09 AAC Aust Agricult Co FPO 78,324 602,766,747 .01 IFM Infomedia Ltd FPO 18,071 311,209,103 .00
IFL IOOF Hldgs FPO 322,477 351,076,027 .09 FAR Far FPO 952,587 5,461,532,458 .01 FBR Fbr Ltd FPO 24,602 1,241,726,743 .00
AMC Amcor FPO 1,082,031 1,158,141,276 .09 AMI Aurelia Metals FPO 112,288 867,879,333 .01 FLN Freelancer FPO 583 454,380,099 .00
SCG Scentre Group STAPLED 4,950,854 5,316,997,206 .09 FEMX Fidelity GEM TMF UNITS 239 2,490,039 .01 HSN Hansen Technologies FPO 8,399 197,053,243 .00
CLH Collection House FPO 135,000 138,170,257 .09 DTL Data#3 FPO 19,927 153,974,950 .01 HPI Hotel Prop Inv STAPLED 2,115 146,105,439 .00
NWS News Corp B VOTING 46,754 54,675,841 .08 EML Eml Payments FPO 39,162 250,012,768 .01 FNP Freedom Foods Group FPO 3,616 243,983,810 .00
BIN Bingo Industries FPO 509,432 582,177,165 .08 EPW Erm Power FPO 24,717 255,651,525 .01 HZN Horizon Oil FPO 82,389 1,301,981,265 .00
FMG Fortescue Metals Grp FPO 2,541,867 3,111,898,450 .08 CMW Cromwell Prop Grp STAPLED 338,735 1,990,122,859 .01 HT1 Ht&E FPO 19,906 308,912,092 .00
FLT Flight Centre Travel FPO 81,115 101,082,134 .08 FPH Fisher & Paykel Hlth FPO NZX 95,774 573,200,254 .01 CCV Cash Converters Intl FPO 2,271 616,437,946 .00
ALU Altium FPO 107,172 130,382,478 .08 CNU Chorus FPO NZX 72,119 436,075,010 .01 CDA Codan FPO 2,946 179,151,647 .00
TAH Tabcorp Holdings FPO 1,649,428 2,015,623,129 .08 CHC Charter Hall Group FORUS 80,109 465,777,131 .01 OGC OceanaGold Corp CDI 1:1 3,057 618,006,415 .00
OZL Oz Minerals FPO 269,617 322,899,831 .08 DCN Dacian Gold FPO 27,309 224,964,210 .01 CAN Cann Group FPO 2,348 106,876,630 .00
PRY Primary Health Care FPO 471,897 622,322,365 .07 ABP Abacus Property Grp STAPLED 86,027 579,794,770 .01 OMH Om Holdings FPO 10C 12,555 738,623,337 .00
GMG Goodman Group STAPLED 1,351,988 1,813,881,995 .07 PRU Perseus Mining FPO 105,716 1,034,926,609 .01 OEL Otto Energy FPO 8,844 1,870,525,612 .00
CQR Charter Hall Retail UNIT 296,581 402,733,504 .07 ORA Orora FPO 154,783 1,206,684,923 .01 CGR Cml Group FPO 4,142 201,245,879 .00
NWL Netwealth Group FPO 166,121 237,679,817 .07 SLC Superloop FPO 26,496 228,596,633 .01 NMT Neometals Ltd FPO 16,861 543,947,221 .00
VEA Viva Energy Group FPO 1,502,660 1,944,535,168 .07 POW Protean Energy FPO 41,085 307,129,007 .01 CGL The Citadel Grp FPO 2,016 49,259,246 .00
SXY Senex Energy FPO 1,059,725 1,452,999,535 .07 RMD ResMed Inc CDI 10:1 202,764 1,424,941,161 .01 NVA Nova Minerals FPO 25,806 780,495,025 .00
CCL Coca-Cola Amatil FPO 541,058 723,999,699 .07 VRT Virtus Health FPO 11,046 80,389,938 .01 NTC NetComm Wireless FPO 393 146,329,906 .00
BHP BHP FPO 2,290,530 3,211,691,105 .07 OFX Ofx Group FPO 27,355 242,522,677 .01 BUD Buddy Platform Ltd FPO 14,868 487,958,789 .00
BXB Brambles FPO 984,235 1,593,485,375 .06 SLR Silver Lake Res FPO 87,951 507,962,222 .01 PAN Panoramic Resources FPO 7,072 494,527,982 .00
NCK Nick Scali FPO 50,646 81,000,000 .06 JMS Jupiter Mines Limited. FPO 299,419 1,958,991,033 .01 PDN Paladin Energy Ltd FPO 137,192 1,747,305,909 .00
ALQ Als FPO 332,996 486,764,376 .06 IMF Imf Bentham FPO 36,562 204,028,748 .01 BRU Buru Energy FPO 40,002 432,074,241 .00
BLD Boral Limited. FPO 714,074 1,172,331,924 .06 JIN Jumbo Interactive FPO 7,811 59,798,757 .01 BSE Base Resources FPO 34,821 1,166,623,040 .00
IVC InvoCare FPO 75,606 110,256,355 .06 IGL IVE Grp FPO 14,888 148,179,157 .01 PAC Pacific Current FPO 300 47,642,367 .00
ANZ ANZ Banking Grp FPO 1,725,703 2,873,618,118 .06 IMM Immutep FPO 580,198 3,080,531,629 .01 CAA Capral FPO 5 480,289,334 .00
WGN Wagners Hldg Co FPO 110,192 161,375,590 .06 SSM Service Stream FPO 49,524 361,208,042 .01 CAB Cabcharge Aust FPO 894 120,430,683 .00
JHC Japara Healthcare FPO 170,614 267,135,251 .06 SPL Starpharma Holdings FPO 50,895 371,251,131 .01 BYE Byron Energy FPO 13,600 690,703,513 .00
RHC Ramsay Health Care FPO 127,788 202,081,252 .06 SPK Spark New Zealand FPO NZX 274,350 1,836,191,581 .01 OVL Oro Verde FPO 97,086 1,555,678,533 .00
ASX Asx FPO 132,299 193,595,162 .06 NHC New Hope Corp FPO 117,641 831,266,604 .01 OVH Onevue Holdings FPO 4,276 264,337,753 .00
FTT Factor Therapeutics FPO 504,823 834,335,633 .06 ZYB Zyber Holdings Ltd FPO 92,664 650,759,725 .01 CIP Centuria Ind REIT ORD UNIT 2,122 248,357,166 .00
WOW Woolworths Group FPO 891,015 1,317,413,180 .06 GOR Gold Road Resources FPO 92,432 877,498,274 .01 CSS Clean Seas Seafood FPO 33,333 1,667,314,190 .00
AWC Alumina FPO 1,957,199 2,879,843,498 .06 ZEL Z Energy Limited. FPO NZX 44,971 400,000,000 .01 LVT Livetiles FPO 2,500 550,672,207 .00
SAR Saracen Mineral Hldgs FPO 557,157 820,271,771 .06 WGX Westgold Resources Ltd FPO 40,948 363,109,569 .01 MEM Memphasys Limited. FPO 3,175 363,922,478 .00
QUB Qube Holdings FPO 1,074,939 1,605,545,284 .06 SMR Stanmore Coal FPO 35,211 251,800,978 .01 MGX Mount Gibson Iron FPO 27,681 1,128,369,730 .00
GXL Greencross FPO 76,472 120,463,450 .06 MNY Money3 Corporation FPO 28,791 179,668,320 .01 MEZ Meridian Energy FPO NZX 2,282 1,255,413,626 .00
IPH Iph FPO 125,761 197,341,566 .06 MNF Mnf Group FPO 10,131 73,377,359 .01 CTP Central Petroleum FPO 20,716 707,115,793 .00
ING Inghams Group FPO 219,743 380,243,196 .05 VTG Vita Group FPO 20,725 161,477,787 .01 LNG Liquefied Natural Gas FPO 25,658 570,986,206 .00
TME Trade Me Group FPO NZX 223,842 396,967,159 .05 WBT Weebit Nano Ltd FPO 216,872 1,577,800,492 .01 CWP Cedar Woods Prop FPO 419 80,117,767 .00
SKI Spark Infrastructure Grp FORUS 952,314 1,682,010,978 .05 RVR Red River Res FPO 5,406 489,932,000 .00 LPE Locality Planning Energy FPO 1 2,510,536,387 .00
TNE Technology One FPO 172,645 316,691,676 .05 RMS Ramelius Resources FPO 12,394 528,594,350 .00 LPI Lithium Power Intl FPO 500 262,513,903 .00
IEL Idp Education FPO 126,752 254,444,968 .05 SAS Sky & Space Glb FPO 160,595 1,845,939,128 .00 CUV Clinuvel Pharmac FPO 685 47,857,986 .00
IAG Insurance Aust Grp FPO 1,342,272 2,311,046,583 .05 AVN Aventus Group STAPLED 459 530,492,087 .00 MRM MMA Offshore FPO 59,143 858,077,084 .00
AGL Agl Energy Limited. FPO 337,916 655,825,043 .05 AVJ AVJennings FPO 901 406,230,728 .00 CLV Clover Corporation FPO 2,016 165,181,696 .00
CSL Csl FPO 235,636 452,958,087 .05 ATS Australis Oil & Gas FPO 23,528 895,936,178 .00 MVP Medical Develop Intl FPO 353 65,401,942 .00
EHE Estia Health FPO 143,939 260,602,749 .05 SCO Scottish Pacific Group FPO 240 139,191,601 .00 NBL Noni B FPO 2,483 97,111,245 .00
URW Unibail Rodamco Wfld CDI 20:1 216,388 427,260,140 .05 AXP Airxpanders CDI 1:3 9,918 558,459,849 .00 CL1 Class FPO 963 117,662,056 .00
CPU Computershare Ltd FPO 278,774 542,955,868 .05 AYS Amaysim Au FPO 1,407 210,792,810 .00 MP1 Megaport FPO 9,710 118,305,563 .00
CLQ Clean TeQ Hldgs FPO 378,887 745,416,748 .05 ATL Apollo Tourism & Leisure FPO 12,028 183,605,363 .00 MMI Metro Mining FPO 33,596 1,384,207,029 .00
AJM Altura Mining FPO 1,007,457 1,820,366,474 .05 AVZ Avz Minerals FPO 8,536 1,888,461,449 .00 CQE Charter Hall Education Trust UNIT 2,539 257,501,478 .00
WBC Westpac Banking FPO 1,706,638 3,434,796,711 .05 RXP Rxp Services FPO 11,467 161,097,185 .00 MOE Moelis Australia FPO 281 153,809,776 .00
ACL Alchemia FPO 184,887 324,723,621 .05 PLG Propertylink Group FORUS 8,174 602,780,330 .00 CMA Centuria Metropol ORD UNIT 11,450 356,291,397 .00
CWN Crown Resorts FPO 351,600 680,332,698 .05 BLX Beacon Lighting Group FPO 12,095 217,936,808 .00 MOY Millennium Minerals FPO 11,118 792,144,996 .00
16
Tables
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Nov 19 Nov 20 Var +/- Day % Wk % Mth % YTD % Nov 19 Nov 20 YTD %
Industrials . . . . . . . . . . . . 1,072,022,343 973,570,800 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 736,141,010 797,173,140 CSL . . . . . . . . . . . 476,126,198 XAO All Ordinaries............................. 5786.4 5759.2 -27.2 -0.47 -2.76 -4.69 -6.62 58514.6 58240.1 -2.95
FTT. . . . . . . . . . . . 114,150,682 XAF All Australian 50 ......................... 5516.1 5508.6 -7.5 -0.14 -2.86 -4.10 -5.94 58311.1 58232.3 -1.81
Total . . . . . . . . . . . . . . . . . . 1,808,163,353 1,770,743,940 BLY. . . . . . . . . . . . 52,779,970 BHP . . . . . . . . . . . 259,155,893 XAT All Australian 200 ........................ 5635.2 5614.1 -21.1 -0.37 -2.78 -4.48 -6.44 58598.1 58378.1 -2.58
Call Options . . . . . . . . . . 117,980 73,367 TLS . . . . . . . . . . . 36,257,459 NAB . . . . . . . . . . . 256,103,775 XTL S&P/ASX 20 ............................. 3162.4 3165.4 3.0 0.09 -2.94 -3.18 -5.80 66801.2 66863.8 -1.13
Put Options . . . . . . . . . . . 123,237 115,219 CBA . . . . . . . . . . . 225,377,487 XFL S&P/ASX 50 ............................. 5561.7 5554.4 -7.3 -0.13 -2.86 -4.10 -6.19 58693.8 58617.0 -2.08
AUZ . . . . . . . . . . . 35,242,239 XTO S&P/ASX 100............................ 4679.4 4668.1 -11.3 -0.24 -2.78 -4.44 -6.42 14852.4 14816.5 -2.47
Total . . . . . . . . . . . . . . . . . . 241,217 188,586 WBC. . . . . . . . . . . 204,776,630
AZY . . . . . . . . . . . 31,500,193 XJO S&P/ASX 200............................ 5693.7 5671.8 -21.9 -0.38 -2.78 -4.51 -6.49 59045.3 58818.5 -2.66
BIT . . . . . . . . . . . . 31,208,199 ANZ . . . . . . . . . . . 174,529,120 XVI S&P/ASX 200 VIX........................ 17.553 17.400 -0.153 -0.87 10.95 5.77 71.61 0.0 0.0 0.00
By Value Latest Previous WES. . . . . . . . . . . 170,591,608 XKO S&P/ASX 300............................ 5651.5 5628.7 -22.8 -0.40 -2.79 -4.55 -6.55 58305.0 58069.1 -2.77
SEA . . . . . . . . . . . 31,098,857 XMD S&P/ASX MidCap 50 .................... 6362.9 6304.9 -58.0 -0.91 -2.33 -6.49 -7.78 19876.7 19695.5 -4.74
Industrials . . . . . . . . . . . . $4,441,959,893 $3,133,751,042 AYR . . . . . . . . . . . 24,483,737 RIO . . . . . . . . . . . . 168,217,256 XSO S&P/ASX Small Ords .................... 2604.1 2559.9 -44.2 -1.70 -2.82 -5.37 -7.59 7498.2 7370.9 -5.22
Mining . . . . . . . . . . . . . . . . $1,169,533,716 $1,108,553,106 MQG . . . . . . . . . . 111,865,319 XDJ Consumer Discretionary ................. 2211.0 2178.3 -32.7 -1.48 -3.20 -10.38 -7.56 19554.9 19266.2 -4.62
RFN . . . . . . . . . . . 22,950,012
Total . . . . . . . . . . . . . . . . . . $5,611,493,609 $4,242,304,148 XSJ Consumer Staples ....................... 10300.0 10271.1 -28.9 -0.28 -4.78 -3.59 0.31 100579.3 100297.1 3.89
OGX . . . . . . . . . . . 19,616,192 TLS. . . . . . . . . . . . 108,933,489 XEJ Energy.................................... 10426.6 10315.0 -111.6 -1.07 -4.13 -12.70 -5.40 85832.6 84913.8 -3.06
Call Options . . . . . . . . . . $6,219,399 $5,365,253
Put Options . . . . . . . . . . . $10,378,606 $6,704,491 AMP. . . . . . . . . . . 19,233,121 WPL . . . . . . . . . . . 91,567,048 XFJ Financials ................................ 5588.3 5614.7 26.4 0.47 -2.58 -3.37 -14.01 72684.2 73027.8 -8.93
BD1 . . . . . . . . . . . 18,292,445 A2M . . . . . . . . . . . 73,625,781 XXJ Financial-x-A-REIT ........................ 6232.8 6262.3 29.5 0.47 -2.58 -3.37 -14.01 77875.1 78243.2 -8.93
Total . . . . . . . . . . . . . . . . . . $16,598,005 $12,069,744 XHJ Health Care .............................. 28130.2 27422.2 -708.0 -2.52 -5.42 -6.34 11.83 194674.8 189775.3 13.64
PCH . . . . . . . . . . . 16,583,629 COH . . . . . . . . . . . 71,657,431 XNJ Industrials ............................... 5728.4 5704.9 -23.5 -0.41 -1.64 -1.75 -3.26 56427.3 56195.2 -0.43
S32 . . . . . . . . . . . 16,570,881 WOW . . . . . . . . . . 69,038,684 XIJ Info Technology .......................... 1107.1 1074.4 -32.7 -2.95 -3.60 -6.11 6.22 8222.3 7979.5 7.93
National Exchange Rises Falls Steady Total XMJ Materials................................. 11228.5 11213.5 -15.0 -0.13 -1.60 -2.92 -3.20 92401.5 92278.5 0.71
AWC. . . . . . . . . . . 14,711,907 CPU . . . . . . . . . . . 59,789,254
Industrials . . . . . . . . . . . . 242 640 226 1108 XPJ A-REIT .................................... 1374.5 1372.8 -1.7 -0.12 -2.18 -1.29 -2.29 47678.2 47618.2 0.90
FXJ . . . . . . . . . . . . 14,639,657 QBE . . . . . . . . . . . 59,683,030 XTJ Communication .......................... 1104.5 1095.4 -9.1 -0.82 -1.21 -5.70 -16.24 16900.5 16762.2 -12.57
Mining . . . . . . . . . . . . . . . . 131 236 211 578
MPL . . . . . . . . . . . 14,144,330 JHX. . . . . . . . . . . . 55,576,401 XUJ Utilities................................... 7248.5 7213.4 -35.1 -0.48 -2.24 -5.40 -12.49 95811.8 95347.8 -8.35
Total . . . . . . . . . . . . . . . . . . 373 876 437 1686
SRI. . . . . . . . . . . . 13,838,776 ALL . . . . . . . . . . . . 55,569,154 XMM Metals & Mining.......................... 3596.5 3604.3 7.8 0.22 -1.18 -2.10 0.38 6046.1 6059.2 4.65
Call Options . . . . . . . . . . 58 280 10 348 XGD Gold ...................................... 5000.8 5019.7 18.9 0.38 0.60 -1.29 2.03 6071.8 6094.8 3.56
Put Options . . . . . . . . . . . 273 104 15 392 BPT . . . . . . . . . . . 13,045,413 TCL. . . . . . . . . . . . 55,190,644 XJR S&P/ASX 200 Res ....................... 4064.7 4060.2 -4.5 -0.11 -1.95 -5.23 -0.60 25511.2 25482.7 3.18
Total . . . . . . . . . . . . . . . . . . 331 384 25 740 KAI . . . . . . . . . . . . 12,896,817 GMG . . . . . . . . . . 54,878,357 S&P/ASX 200 Intra-day High: 5693.7 Low: 5635.5 S&P/ASX 200 Year High: 6352.2 Low: 5664.1.
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 - 89.50 - - - 89.50 0 0 0 1051 Jan 19 - 408 405 407.5 404 407.5 -0.50 -10.00 725 10962 Dec 18 - 5691 5670 5687 5638 5678 -13.00 -325.00 44390 330947
Mar 19 - 117.50 116.50 116.50 116.50 116.25 -1.25 -2700.00 15 1020 Mar 19 - 403 - - - 399.8 -3.20 -64.00 0 3810 Jan 19 - 5688 5701 5701 5701 5675 -13.00 -325.00 2 111
Jun 19 - 97.25 - - - 95.91 -1.34 -2926.56 10 1072 May 19 - 402 - - - 401.3 -0.70 -14.00 0 545 Mar 19 - 5634 5598 5622 5598 5621 -13.00 -325.00 37 10087
Sep 19 - 88.25 86.50 86.50 86.25 86.25 -2.00 -4416.00 25 1065 Jul 19 - 403 - - - 402.3 -0.70 -14.00 0 10 Jun 19 - 5620 - - - 5607 -13.00 -325.00 0 2880
Dec 19 - 76.75 - - - 75.69 -1.06 -2340.48 10 964 Jan 20 - 334 - - - 330 -4.00 -80.00 0 3148 Sep 19 - 5565 - - - 5552 -13.00 -325.00 0 1841
Mar 20 - 97.25 - - - 96.75 -0.50 -1092.00 0 713 Jan 21 - 338.5 - - - 334.5 -4.00 -80.00 0 120 Dec 19 - 5557 - - - 5544 -13.00 -325.00 0 1
Jun 20 - 79.15 - - - 78.95 -0.20 -436.80 0 683 Night Volume: 0 Day Volume: 725 Previous O/P: 18595 Night Volume: 10840 Day Volume: 33589 Previous O/P: 345867
Sep 20 - 68.49 66.00 68.50 66.00 68.50 0.01 22.08 3 516
Dec 20 - 66.00 - - - 65.00 -1.00 -2208.00 0 500 Eastern Australia Feed Barley Futures (UB) SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 79.75 - - - 79.89 0.14 302.40 1 98 Jan 19 - 376 - - - 376 0 0 0 491 Dec 18 5800 49 - - - 43 -6.00 -150.00 0 13
Jun 21 - 63.50 - - - 63.61 0.11 240.24 1 103 Mar 19 - 381 - - - 381 0 0 0 150 Dec 18 5850 32.5 22 22 22 28.5 -4.00 -100.00 2 5
Sep 21 - 63.25 - - - 63.36 0.11 242.88 1 0 Jan 20 - 288 - - - 288 0 0 0 80 Dec 18 5900 21 - - - 18 -3.00 -75.00 0 6
Dec 21 - 65.25 - - - 60.50 -4.75 -10488.00 1 1 Night Volume: 0 Day Volume: 0 Previous O/P: 721 Dec 18 5950 13 - - - 11 -2.00 -50.00 0 7
Night Volume: 0 Day Volume: 67 Previous O/P: 7786 Dec 18 6000 8 - - - 7 -1.00 -25.00 0 8
Dec 18 6050 5 - - - 4.5 -0.50 -12.50 0 6
QLD Base Load Quarter Electricity Futures (BQ) Dec 18 6100 3 - - - 3 0 0 0 8
Dec 18
Mar 19
-
-
85.50
104.00 101.50
- -
102.00
-
101.50
85.50
102.00
0
-2.00
0
-4320.00
0
24
1294
1522 INTEREST RATE FUTURES & OPTIONS Dec 18
Dec 18
6150
6200
2
1
-
-
-
-
-
-
2
1.5
0
0.50
0
12.50
0
0
8
12
Jun 19 - 79.27 - - - 78.00 -1.27 -2773.68 5 1231 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 18 6250 1 - - - 1 0 0 0 4
Sep 19 - 75.00 73.50 73.50 73.50 73.69 -1.31 -2892.48 10 1204 Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 6275 0.5 - - - 1 0.50 12.50 0 5
Dec 19 - 66.86 65.65 66.25 65.65 66.00 -0.86 -1898.88 14 1175
Mar 20 - 86.88 85.60 85.60 85.00 85.00 -1.88 -4105.92 21 1120 30 Day Interbank Cash Rate Futures (IB) Dec 18 6300 0.5 - - - 1 0.50 12.50 0 23
Jun 20 - 64.56 - - - 64.56 0 0 0 843 Nov 18 - 98.505 - - - 98.505 0 0 0 22276 Dec 18 6350 0.5 - - - 0.5 0 0 0 2
Sep 20 - 57.08 - - - 57.08 0 0 0 523 Dec 18 - 98.505 - - - 98.505 0 0 0 29396 Dec 18 6400 0.5 - - - 0.5 0 0 0 12
Dec 20 - 57.08 - - - 57.08 0 0 0 549 Jan 19 - 98.505 98.500 98.500 98.500 98.505 0 0 9 16844 Dec 18 6450 1 - - - 0.5 -0.50 -12.50 0 9
Mar 21 - 72.01 - - - 71.54 -0.47 -1015.20 0 168 Feb 19 - 98.500 - - - 98.500 0 0 0 30814 Dec 18 6500 0.5 - - - 0.5 0 0 0 7
Jun 21 - 53.07 - - - 52.84 -0.23 -502.32 0 166 Mar 19 - 98.500 - - - 98.500 0 0 0 12934 Dec 18 6550 0.5 - - - - 0 0 0 6
Sep 21 - 51.60 - - - 51.45 -0.15 -331.20 0 45 Apr 19 - 98.495 - - - 98.495 0 0 0 21382 Dec 18 6600 0.5 - - - - 0 0 0 12
Dec 21 - 51.60 - - - 51.45 -0.15 -331.20 0 45 May 19 - 98.480 98.480 98.480 98.480 98.480 0 0 1230 29293 Dec 18 6650 0.5 - - - - 0 0 0 13
Night Volume: 0 Day Volume: 74 Previous O/P: 9885 Jun 19 - 98.480 98.475 98.480 98.475 98.480 0 0 55 5450 Dec 18 6700 0.5 - - - - 0 0 0 16
Jul 19 - 98.475 - - - 98.475 0 0 0 3219 Dec 18 6750 - - - - - 0 0 0 9
SA Base Load Quarter Electricity Futures (BS) Aug 19 - 98.430 98.430 98.430 98.425 98.425 -0.01 -12.33 70 2309 Dec 18 6900 - - - - - 0 0 0 30
Dec 18 - 98.00 - - - 98.00 0 0 0 200 Sep 19 - 98.425 - - - 98.420 -0.01 -12.33 0 230 Dec 18 6950 - - - - - 0 0 0 27
Mar 19 - 150.26 - - - 149.09 -1.17 -2527.20 0 219 Oct 19 - 98.415 - - - 98.415 0 0 0 52 Mar 19 5900 72 58 58 58 66.5 -5.50 -137.50 2 0
Jun 19 - 103.00 - - - 102.37 -0.63 -1375.92 0 217 Nov 19 - 98.355 - - - 98.355 0 0 0 1270
Sep 19 - 93.50 - - - 92.19 -1.31 -2892.48 0 212 Mar 19 6000 46 - - - 41.5 -4.50 -112.50 0 4
Dec 19 - 98.350 - - - 98.345 -0.01 -12.33 0 100 Mar 19 6150 22 - - - 20 -2.00 -50.00 0 6
Dec 19 - 82.50 - - - 81.25 -1.25 -2760.00 0 200 Night Volume: 0 Day Volume: 1364 Previous O/P: 175569
Night Volume: 0 Day Volume: 0 Previous O/P: 1647 Mar 19 6200 17 - - - 15.5 -1.50 -37.50 0 10
90 Day Bank Accepted Bills Futures (IR) Mar 19 6250 13 - - - 12 -1.00 -25.00 0 6
VIC Base Load Quarter Electricity Futures (BV) Dec 18 - 98.030 98.020 98.030 98.020 98.030 0 0 4399 154271 Mar 19 6300 10 - - - 9.5 -0.50 -12.50 0 6
Dec 18 - 97.50 98.00 98.00 98.00 98.00 0.50 1104.00 1 1566 Mar 19 - 98.050 98.050 98.050 98.040 98.050 0 0 10960 234398 Mar 19 6400 5.5 - - - 6 0.50 12.50 0 24
Mar 19 - 140.50 - - - 136.68 -3.82 -8251.20 15 1724 Jun 19 - 98.020 98.010 98.020 98.000 98.020 0 0 8829 188255 Mar 19 6450 4.5 - - - 4.5 0 0 0 12
Jun 19 - 106.50 104.50 104.50 104.50 104.50 -2.00 -4368.00 17 1614 Sep 19 - 97.960 97.940 97.960 97.940 97.960 0 0 15087 188629 Mar 19 6500 3.5 - - - 3.5 0 0 0 1192
Sep 19 - 94.92 92.00 92.40 92.00 92.40 -2.52 -5564.16 30 1142 Dec 19 - 97.900 97.890 97.900 97.880 97.890 -0.01 -24.40 11391 163611 Mar 19 6550 2.5 - - - 2.5 0 0 0 7
Dec 19 - 80.80 80.00 80.00 78.75 79.25 -1.55 -3422.40 55 1012 Mar 20 - 97.840 97.830 97.840 97.820 97.840 0 0 14788 119358 Mar 19 6600 2 - - - 2 0 0 0 10
Mar 20 - 105.79 - - - 103.82 -1.97 -4302.48 5 830 Jun 20 - 97.790 97.780 97.780 97.770 97.780 -0.01 -24.39 8801 101308 Mar 19 6650 1.5 - - - 1.5 0 0 0 8
Jun 20 - 83.34 81.75 81.75 81.50 81.50 -1.84 -4018.56 12 670 Sep 20 - 97.730 97.720 97.720 97.710 97.730 0 0 4925 47917 Mar 19 6700 1 - - - 1 0 0 0 12
Sep 20 - 70.00 68.00 69.40 68.00 69.40 -0.60 -1324.80 14 491 Dec 20 - 97.680 97.660 97.660 97.660 97.670 -0.01 -24.38 1 9677 Mar 19 6750 0.5 - - - 0.5 0 0 0 17
Dec 20 - 63.50 61.00 62.95 61.00 62.95 -0.55 -1214.40 3 426 Mar 21 - 97.620 97.610 97.610 97.610 97.610 -0.01 -24.37 2 4447 Mar 19 6800 0.5 - - - 0.5 0 0 0 9
Mar 21 - 85.27 - - - 85.94 0.67 1447.20 1 146 Jun 21 - 97.560 - - - 97.550 -0.01 -24.36 0 3406
Jun 21 - 59.15 - - - 59.61 0.46 1004.64 1 179 Mar 19 6900 0.5 - - - 0.5 0 0 0 54
Sep 21 - 97.500 - - - 97.490 -0.01 -24.35 0 1045 Mar 19 7050 0.5 - - - - 0 0 0 27
Sep 21 - 59.71 - - - 60.00 0.29 640.32 1 41 Dec 21 - 97.460 - - - 97.450 -0.01 -24.35 0 57
Dec 21 - 56.21 - - - 56.65 0.44 971.52 1 26 Night Volume: 0 Day Volume: 4 Previous O/P: 1652
Mar 22 - 97.400 - - - 97.390 -0.01 -24.34 0 12
Night Volume: 0 Day Volume: 156 Previous O/P: 9867 Sep 22 - 97.320 - - - 97.320 0 0 0 20 SPI 200 (A$25 x SPI200) Put Options (AP)
QLD Base Load Month Electricity Futures (EQ) Night Volume: 28022 Day Volume: 51161 Previous O/P: 1216411 Dec 18 4000 0.5 - - - 0.5 0 0 0 5254
Dec 18 - 90.64 - - - 90.64 0 0 0 25 3 Year Commonwealth Treasury Bond Futures (YT) Dec 18 4075 0.5 - - - 0.5 0 0 0 827
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 18 - 97.860 97.855 97.855 97.830 97.845 -0.02 -46.22 168806 1069140 Dec 18 4175 1 - - - 1 0 0 0 809
NSW Peak Load Electricity Futures (PN) Mar 19 - 97.870 - - - 97.850 -0.02 -61.64 3326 0 Dec 18 4225 1.5 - - - 1 -0.50 -12.50 0 796
Dec 18 - 101.25 - - - 101.25 0 0 0 140 Night Volume: 92769 Day Volume: 79363 Previous O/P: 1069140 Dec 18 4900 7 - - - 6.5 -0.50 -12.50 0 9
Mar 19 - 165.00 - - - 162.04 -2.96 -2752.80 5 200 Dec 18 4950 8 - - - 7.5 -0.50 -12.50 0 20
10 Year Commonwealth Treasury Bond Futures (XT) Dec 18 5000 9 11 12 11 8.5 -0.50 -12.50 500 10
Jun 19 - 117.67 - - - 117.25 -0.42 -384.30 5 136 Dec 18 - 97.330 97.320 97.320 97.280 97.300 -0.03 -304.60 146357 1280030
Sep 19 - 107.15 - - - 105.23 -1.92 -1900.80 5 66 Dec 18 5050 10 - - - 9.5 -0.50 -12.50 0 12
Mar 19 - 97.320 - - - 97.290 -0.03 -304.30 0 9022 Dec 18 5075 11 - - - 10.5 -0.50 -12.50 0 1155
Dec 19 - 96.14 - - - 94.40 -1.74 -1644.30 5 65 Night Volume: 69484 Day Volume: 76873 Previous O/P: 1289052
Night Volume: 0 Day Volume: 20 Previous O/P: 883 Dec 18 5100 11.5 - - - 11 -0.50 -12.50 0 13
20 Year Treasury Bond Futures (LT) Dec 18 5150 13.5 - - - 13 -0.50 -12.50 0 10
QLD Peak Load Electricity Futures (PQ) Dec 18 - 96.980 96.965 96.965 96.940 96.945 -0.04 -283.75 211 20544 Dec 18 5200 15.5 - - - 15 -0.50 -12.50 0 13
Dec 18 - 95.00 - - - 95.00 0 0 0 120 Night Volume: 0 Day Volume: 211 Previous O/P: 20544 Dec 18 5250 18.5 - - - 17.5 -1.00 -25.00 0 17
Mar 19 - 129.45 - - - 129.45 0 0 0 140 Dec 18 5300 21.5 - - - 21 -0.50 -12.50 0 20
Jun 19 - 92.00 - - - 92.00 0 0 0 93 Dec 18 5350 25.5 - - - 25.5 0 0 0 11
Sep 19 - 89.00 - - - 89.00 0 0 0 70 Dec 18 5375 28 - - - 28 0 0 0 515
Night Volume: 0 Day Volume: 0 Previous O/P: 689 NEW ZEALAND FUTURES & OPTIONS Dec 18 5400 30.5 38 38 38 30.5 0 0 250 1299
SA Peak Load Electricity Futures (PS) Dec 18 5450 37 48 48 48 37.5 0.50 12.50 6 29
Mar 19 - 237.02 - - - 237.02 0 0 0 22 Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Dec 18 5500 45.5 - - - 46 0.50 12.50 0 12
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Dec 18 5525 50 - - - 51 1.00 25.00 0 1
Sep 19 - 111.66 - - - 111.66 0 0 0 1 NZ - 90 Day Bank Bill Futures (BB) Dec 18 5550 55.5 - - - 56.5 1.00 25.00 0 14
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Dec 18 - 98.03 98.02 98.03 98.01 98.02 -0.01 -24.42 2171 63656 Dec 18 5600 68.5 74 74 74 70 1.50 37.50 2 27
VIC Peak Load Electricity Futures (PV) Mar 19 - 98.00 97.99 97.99 97.98 97.99 -0.01 -24.41 2370 42387 Dec 18 5650 84.5 - - - 87 2.50 62.50 0 8
Dec 18 - 111.00 - - - 111.00 0 0 0 233 Jun 19 - 97.97 97.96 97.97 97.94 97.97 0 0 1125 34211 Dec 18 5675 94 - - - 97 3.00 75.00 0 1155
Mar 19 - 205.84 - - - 203.00 -2.84 -2598.60 0 100 Sep 19 - 97.90 97.89 97.90 97.88 97.90 0 0 931 39312 Dec 18 5700 104.5 - - - 108 3.50 87.50 0 1287
Jun 19 - 132.50 - - - 130.00 -2.50 -2287.50 0 117 Dec 19 - 97.83 97.82 97.82 97.82 97.82 -0.01 -24.39 111 9916 Dec 18 5750 129 - - - 134 5.00 125.00 0 9
Sep 19 - 115.09 - - - 115.09 0 0 0 57 Mar 20 - 97.75 - - - 97.74 -0.01 -24.38 0 549 Dec 18 5800 157.5 - - - 164.5 7.00 175.00 0 6
Night Volume: 0 Day Volume: 0 Previous O/P: 595 Jun 20 - 97.66 - - - 97.65 -0.01 -24.38 0 469 Dec 18 5825 174 - - - 182 8.00 200.00 0 3
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Night Volume: 158 Day Volume: 6550 Previous O/P: 190500 Dec 18 5850 191.5 - - - 200.5 9.00 225.00 0 2
Dec 18 - 3.60 - - - 3.60 0 0 0 722 Otahuhu Base Load Quarter Electricity Futures (EA) Dec 18 5950 271 - - - 283.5 12.50 312.50 0 1618
Mar 19 - 26.00 23.75 25.00 23.75 24.00 -2.00 -4320.00 28 610 Dec 18 - 210.10 - - - 210.10 0 0 0 2060 Dec 18 6000 316 - - - 329 13.00 325.00 0 520
Jun 19 - 7.50 7.40 7.50 7.40 7.50 0 0 30 542 Mar 19 - 107.00 - - - 107.00 0 0 0 2193 Dec 18 6050 363 - - - 376.5 13.50 337.50 0 1591
Sep 19 - 7.25 7.25 7.25 7.25 7.07 -0.18 -397.44 25 512 Jun 19 - 90.00 90.00 90.00 90.00 90.00 0 0 50 2248 Dec 18 6300 610 - - - 623 13.00 325.00 0 1
Dec 19 - 7.50 - - - 7.32 -0.18 -397.44 20 468 Sep 19 - 89.00 - - - 88.80 -0.20 -441.60 0 1961 Mar 19 3950 6 - - - 7 1.00 25.00 0 831
Mar 20 - 22.70 - - - 21.89 -0.81 -1769.04 0 266 Dec 19 - 76.50 - - - 76.50 0 0 0 1145 Mar 19 4100 8.5 - - - 9 0.50 12.50 0 888
Jun 20 - 7.13 7.15 7.15 7.15 7.03 -0.10 -218.40 5 222 Mar 20 - 84.00 - - - 84.00 0 0 0 770 Mar 19 4225 10.5 - - - 11 0.50 12.50 0 799
Sep 20 - 7.93 - - - 7.80 -0.13 -287.04 0 62 Jun 20 - 84.00 - - - 84.00 0 0 0 440 Mar 19 4275 11.5 - - - 11.5 0 0 0 789
Dec 20 - 9.90 - - - 9.74 -0.16 -353.28 0 65 Sep 20 - 87.00 - - - 87.75 0.75 1656.00 0 735 Mar 19 4625 23.5 - - - 21.5 -2.00 -50.00 0 980
Night Volume: 0 Day Volume: 108 Previous O/P: 3489 Dec 20 - 73.90 - - - 73.00 -0.90 -1987.20 0 300 Mar 19 4650 24.5 - - - 23 -1.50 -37.50 0 18
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Mar 21 - 78.85 - - - 78.85 0 0 0 90 Mar 19 4700 27.5 - - - 25 -2.50 -62.50 0 3
Dec 18 - 1.75 - - - 1.75 0 0 0 699 Jun 21 - 82.50 - - - 82.50 0 0 0 170 Mar 19 4850 38 - - - 33.5 -4.50 -112.50 0 9
Mar 19 - 16.75 16.75 16.75 16.00 16.00 -0.75 -1620.00 41 721 Sep 21 - 89.50 - - - 89.50 0 0 0 320 Mar 19 4925 44.5 - - - 39.5 -5.00 -125.00 0 664
Jun 19 - 2.80 - - - 2.80 0 0 0 387 Dec 21 - 76.00 - - - 76.00 0 0 0 180 Mar 19 4950 47 - - - 41.5 -5.50 -137.50 0 7
Sep 19 - 3.15 - - - 3.15 0 0 0 475 Mar 22 - 79.00 - - - 79.00 0 0 0 60 Mar 19 5000 52.5 - - - 46 -6.50 -162.50 0 9
Dec 19 - 5.05 - - - 5.05 0 0 0 504 Jun 22 - 88.00 - - - 88.00 0 0 0 120 Mar 19 5050 58 - - - 51 -7.00 -175.00 0 6
Mar 20 - 17.00 17.00 17.00 17.00 16.75 -0.25 -546.00 40 743 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Mar 19 5100 64 - - - 57 -7.00 -175.00 0 6
Night Volume: 0 Day Volume: 81 Previous O/P: 4314 Dec 22 - 76.40 - - - 76.40 0 0 0 90 Mar 19 5150 70.5 - - - 63.5 -7.00 -175.00 0 21
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Night Volume: 0 Day Volume: 50 Previous O/P: 12942 Mar 19 5200 77.5 - - - 70.5 -7.00 -175.00 0 15
Dec 18 - 6.00 - - - 5.80 -0.20 -441.60 0 180 Benmore Base Load Quarter Electricity Futures (EE) Mar 19 5225 81 - - - 74.5 -6.50 -162.50 0 980
Mar 19 - 48.50 - - - 48.50 0 0 0 322 Dec 18 - 187.30 - - - 187.45 0.15 331.20 0 1324 Mar 19 5250 84.5 - - - 79 -5.50 -137.50 0 22
Jun 19 - 7.25 - - - 7.25 0 0 0 73 Mar 19 - 99.00 - - - 99.00 0 0 0 1530 Mar 19 5300 92.5 - - - 88.5 -4.00 -100.00 0 8
Sep 19 - 6.45 - - - 6.45 0 0 0 55 Jun 19 - 88.50 - - - 88.50 0 0 0 1730 Mar 19 5325 97 - - - 93.5 -3.50 -87.50 0 298
Night Volume: 0 Day Volume: 0 Previous O/P: 1110 Sep 19 - 83.00 85.00 85.00 85.00 85.00 2.00 4416.00 30 816 Mar 19 5350 101.5 - - - 99.5 -2.00 -50.00 0 17
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Dec 19 - 73.30 - - - 72.50 -0.80 -1766.40 0 509 Mar 19 5375 107 - - - 105 -2.00 -50.00 0 520
Dec 18 - 3.70 - - - 3.70 0 0 0 624 Mar 20 - 72.00 - - - 72.00 0 0 0 370 Mar 19 5500 139.5 - - - 140.5 1.00 25.00 0 664
Mar 19 - 40.00 38.30 38.30 38.00 38.05 -1.95 -4212.00 17 543 Jun 20 - 82.00 - - - 82.00 0 0 0 390 Mar 19 5800 272.5 - - - 277 4.50 112.50 0 1724
Jun 19 - 5.00 - - - 5.00 0 0 0 296 Sep 20 - 89.10 - - - 89.10 0 0 0 391 Mar 19 6000 409.5 - - - 417.5 8.00 200.00 0 520
Sep 19 - 4.40 - - - 4.40 0 0 0 277 Dec 20 - 69.15 - - - 69.15 0 0 0 390 Mar 19 6025 429.5 - - - 437.5 8.00 200.00 0 1597
Dec 19 - 6.50 6.00 6.00 6.00 6.00 -0.50 -1104.00 15 352 Mar 21 - 70.10 - - - 70.10 0 0 0 100 Mar 19 6100 492.5 - - - 501 8.50 212.50 0 1578
Night Volume: 0 Day Volume: 32 Previous O/P: 2922 Jun 21 - 79.20 - - - 79.20 0 0 0 180 Jun 19 4300 23.5 - - - 24 0.50 12.50 0 782
Sep 21 - 87.15 - - - 87.15 0 0 0 340 Jun 19 4400 28.5 - - - 29 0.50 12.50 0 1534
ASX Electricity QLD Base Load Strip Call Options (HQ) Dec 21 - 64.10 - - - 64.20 0.10 220.80 0 150
Jun 20 70 5.12 - - - 4.45 -0.67 -1463.28 0 165 Jun 19 5150 106 - - - 108.5 2.50 62.50 0 745
Mar 22 - 72.10 - - - 72.10 0 0 0 60 Jun 19 5375 158.5 - - - 162.5 4.00 100.00 0 520
Jun 20 80 1.43 - - - 1.17 -0.26 -567.84 0 100 Jun 22 - 85.50 - - - 85.50 0 0 0 100
Dec 20 62 7.33 - - - 7.01 -0.32 -706.56 0 100 Jun 19 5775 321.5 - - - 330.5 9.00 225.00 0 745
Sep 22 - 81.40 - - - 81.55 0.15 331.20 0 60 Jun 19 6000 463 - - - 474.5 11.50 287.50 0 520
Night Volume: 0 Day Volume: 0 Previous O/P: 1400 Dec 22 - 69.00 - - - 69.00 0 0 0 90 Jun 19 6150 579.5 - - - 590.5 11.00 275.00 0 1567
ASX Electricity QLD Base Load Strip Put Options (HQ) Night Volume: 0 Day Volume: 30 Previous O/P: 8530 Jun 19 6250 664 - - - 674.5 10.50 262.50 0 1540
Dec 20 60 1.41 - - - 1.52 0.11 242.88 0 110 Jun 19 6300 707.5 - - - 718.5 11.00 275.00 0 1549
Dec 21 52 2.78 - - - 2.85 0.07 154.56 0 100 Sep 19 4300 41.5 - - - 42.5 1.00 25.00 0 1601
Night Volume: 0 Day Volume: 0 Previous O/P: 1060 Sep 19 5250 185.5 - - - 189 3.50 87.50 0 565
ASX Electricity VIC Base Load Strip Call Options (HV) TOP TRADING EXCHANGE TRADED OPTIONS Sep 19 5450 251 - - - 257 6.00 150.00 0 1283
Dec 20 65 17.26 - - - 16.22 -1.04 -2296.32 0 130 Contracts Traded Sep 19 5750 388.5 - - - 397 8.50 212.50 0 1283
Jun 21 70 5.77 - - - 5.76 -0.01 -21.84 0 175 Sep 19 5875 462.5 - - - 472.5 10.00 250.00 0 565
Night Volume: 0 Day Volume: 0 Previous O/P: 1214 ASX Code Issuer Name Total Call Put Sep 19 5950 511.5 - - - 522.5 11.00 275.00 0 1618
ASX Electricity VIC Base Load Strip Put Options (HV) AWC ALUMINA LIMITED 52132 38481 13651 Sep 19 6075 601 - - - 613 12.00 300.00 0 1585
Dec 20 61 0.37 - - - 0.44 0.07 154.56 0 100 BHP BHP 6691 4197 2494 Night Volume: 0 Day Volume: 758 Previous O/P: 48048
Night Volume: 0 Day Volume: 0 Previous O/P: 440 CBA C’wlth Bank of Aust 10431 3564 6867
Victorian Wholesale Gas Futures (GX) CSL CSL LIMITED 8513 3356 5157
Dec 18 - 9.75 - - - 9.75 0 0 0 10 FMG FORTESCUE METALS GRP 8869 2170 6699
Mar 19 - 10.85 - - - 10.85 0 0 0 92 NAB National Aust Bank 13194 11603 1591 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 90 TLS Telstra Corp 14067 7282 6785 Option Type Turnover Contracts Traded
Sep 19 - 10.95 - - - 10.95 0 0 0 95 WBC Westpac Banking 8819 4564 4255
Dec 19 - 10.45 - - - 10.45 0 0 0 130 WES WESFARMERS LIMITED 7509 1848 5661 Calls $13,958,412 117,888
Night Volume: 0 Day Volume: 0 Previous O/P: 417 XJO S&P/ASX 200 39424 14804 24620 Puts $28,497,545 120,126
Tables 17
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Nov 13 Nov 20 Nov 13 Nov 20 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 .............. 0.7282/0.7284 Norway, krone ........ 6.1713/6.1767 $A/$US ............. 0.7293 0.7284 ’Interbank market’
US 10-year Treasury Bond yields................... 3.16 pc 3.07 pc UK, pound ............. 0.5664/0.5666 Pakistan, rupee ....... 97.47/98.33 $A/Euro ............. 0.6367 0.6360 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 82.08 81.95 1 month.... ................. 2/4
Europe, euro .......... 0.6358/0.636 Papua NG, kina........ 2.3915/2.5161
US 30-year Treasury Bond yields................... 3.36 pc 3.32 pc $A/£ ................. 0.5674 0.5664 2 months .. ................. 6/7
180 day dealers bill rate ........................... 1.95 pc 1.96 pc Brunei, dollar .......... 0.998/0.9988 Philippines, peso ..... 38.231/38.256
$A/Sfranc........... 0.7246 0.7229 3 months .. ............... 9/11
5 year Bond Yield (Apr 2023) ...................... 2.290 pc 2.279 pc US Federal Funds Canada, dollar ........ 0.9586/0.959 Saudi Arabia, riyl ...... 2.7322/2.7332 $A/$NZ ............. 1.0662 1.0624 4 months .. .............. 12/14
Rate per annum .................................... 2.2000 pc 2.2000 pc China, yuan Renminbi 5.0522/5.054 Singapore, dollar ..... 0.9982/0.9986 $A/$US range ...... 0.7266/0.7300 5 months .. .............. 16/18
10 year Bond Yield (May 2028) .................... 2.728 pc 2.696 pc
Denmark, kroner ...... 4.7444/4.7462 Solomon Is, dollar .... 5.6442/6.0415 Hedge Rate......... 0.7292 6 months .. .............. 20/22
International US Bank Acceptances 12 months . .............. 46/48
Fiji, dollar .............. 1.5155/1.5514 S Africa, rand.......... 10.2244/10.2331
$US Hedge Rate ................................... 0.7173 0.7292 1 month bank buy .................................. 2.280 pc 2.270 pc
Fr Pacific, franc ....... 75.61/76.6 Sri Lanka, rupee ...... 128.891/129.291 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5229 0.5246 3 months bank buy ................................ 2.570 pc 2.600 pc Hong Kong, dollar .... 5.7027/5.7043 Sweden, krona ........ 6.562/6.5657 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.820 pc 2.810 pc India, rupee ........... 51.957/51.979 Switzerland, franc .... 0.7227/0.723 $NZ ................ 1 0.6856 0.5332 0.5985 0.6804 77.133
Indonesia, rupiah ..... 10620.8/10631 Thailand, baht ......... 23.98/23.99 USD ................ 1.4586 1 0.7777 0.8730 0.9925 112.505
1 year............................................... 1.935 pc 1.948 pc German
Japan, yen............. 81.92/81.96 Tonga, pa’anga ....... 1.566/1.679
£Stg................ 1.8755 1.2859 1 1.1226 1.2761 144.66
2 years ............................................. 2.040 pc 2.051 pc 10-year Government Bond yield.................... 0.393 pc 0.373 pc Malaysia, ringgit ...... 3.049/3.0535 W Samoa, tala ......... 1.823/1.93
Euro ................ 1.6707 1.1455 0.8908 1 1.1368 128.87
3 years ............................................. 2.153 pc 2.155 pc Japan N Zealand, dollar ...... 1.0621/1.063 Gold - 1 oz, ............ 1680.51/1679.89
Sfranc.............. 1.4697 1.0076 0.7836 0.8797 1 113.361
5 years ............................................. 2.520 pc 2.501 pc JGB 10-year yield ................................... 0.114 pc 0.102 pc Source: Thomson Reuters — Nov 20, 2018 Yen’000............ 12.965 8.888 6.9125 7.7598 8.821 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.915 pc 1.917 pc 2-year yield ......................................... 0.750 pc 0.687 pc REPRESENTATIVE RATES PER $A
Units ................... Nov 14 Nov 15 Nov 16 Nov 19 Nov 20
3/6 ................................................. 1.903 pc 1.908 pc 10-year yield ....................................... 1.452 pc 1.377 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7217 0.7279 0.7269 0.7308 0.7274
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.922 pc 1.927 pc Yen . . . . . . . . . . . . . . . . . 82.22 82.59 82.46 82.40 81.84
£Stg . . . . . . . . . . . . . . . . 0.5558 0.5594 0.5683 0.5698 0.5658 1 .................... 1.82 0.75 2.27 -0.50 -1.00 -0.39
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6394 0.6420 0.6413 0.6412 0.6355 3 .................... 2.36 1.02 2.60 -0.45 -0.80 -0.41
3 months ........................................... 2.6141 pc 2.6458 pc $NZ . . . . . . . . . . . . . . . . . 1.0656 1.0700 1.0647 1.0672 1.0631 6 .................... 2.30 1.10 2.81 -0.40 -0.90 -0.22
6 months ........................................... 2.8554 pc 2.8658 pc KRW . . . . . . . . . . . . . . . . 818.83 821.38 820.45 824.82 821.02 12 .................. 2.41 1.20 3.07 -0.35 -0.80 -0.26
CHRenm . . . . . . . . . . . 5.0164 5.0507 5.0462 5.0744 5.0499
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — November 20, 2018
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.29 22.47 22.45 22.61 22.51
3 months ........................................... 28 bps 31 bps mth year $Sing . . . . . . . . . . . . . . . 0.9959 1.0017 1.0004 1.0043 0.9975
Nov 16 Nov 19 % rtn % rtn InRuph . . . . . . . . . . . . . 10652 10747 10593 10683 10613
Australian Treasury Bonds Treasury 0 + yrs ............ 9695.01 9704.81 -0.19 2.58
Semi-Govt 0 + yrs .......... 10688.29 10698.31 -0.03 2.61 $HK . . . . . . . . . . . . . . . . . 5.6524 5.7005 5.6926 5.7238 5.6974 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (15.05.21)............................ 2.153 2.143 Credit 0 + yrs ............... 9735.56 9742.42 -0.12 2.78 MlyR . . . . . . . . . . . . . . . . 3.0239 3.0499 3.0464 3.0621 3.0474
US Japan
Cwlth 10 year (21.05.28) .......................... 2.728 2.696 Comp Bd 0 + yrs ............ 9362.01 9370.86 -0.13 2.61 SF . . . . . . . . . . . . . . . . . . 0.7270 0.7320 0.7318 0.7309 0.7224
Govt 0 + yrs ................. 3068.21 3071.24 -0.14 2.59 1 Month......................... 0.6910 1 Month......................... 77.48
SDR . . . . . . . . . . . . . . . . 0.5232 0.5273 0.5261 0.5287 0.5246
NSW 3 year (30.06.21) ............................ 2.752 2.719 Bank Bill 0 + yrs............ 8834.61 8835.82 0.1 1.71 3 Months ....................... 0.6917 3 Months ....................... 76.82
Govt Infl 0 + yrs ............ 6949.14 6959.29 -0.33 2.09 TWI . . . . . . . . . . . . . . . . . 62.7 63.1 63.1 63.3 62.9
NSW 10 year (30.06.28)........................... 3.180 3.130 Master 0 + yrs .............. 2896.15 2898.63 -0.1 2.53 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Nov 20, 2018
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1095 – 19 November, 2018
Series Offered: 3.25% 21 April 2029. Amount offered $1,000 mln. Amount allotted
Indicative mid-rates of selected Commonwealth Government securities. Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Fixed Coupon Bonds Yield
MORNING BRIEFING $1,000 mln. Weighted average bid: 2.6643%. Worst bid-Best bid: 2.68-2.6575 (%). % pa Total on 3.00 NSW 20/04/29 3.166
3.00 NSW 20/05/27 2.982
+0.4
–0.3
6.00 QLD
6.25 QLD
21/07/22
21/02/20
2.447
2.156
+0.4
–0.2
Number of bids allocated in full: 14. Coverage ratio: 2.5650. Coupon Maturity 20/11 Issue $B
5.25% .................... 15 Mar 2019 1.888 13.2B 3.50 NSW 20/03/19 1.919 +0.0 2.25 SA 15/08/24 2.789 +0.4
TREASURY BOND TENDER 5.00 SA 20/05/21 2.306 +1.4
3.50 NSW 20/03/34 3.321 –1.1
BEFORE Results of Tender Number 1094 – 14 November, 2018
Series Offered: 2.75% 21 November 2029. Amount offered $1,000 mln. Amount
2.75% ....................
4.50% ....................
21 Oct 2019
15 Apr 2020
1.943
2.017
14.9B
24.5B 3.50 NSW 20/11/37 3.503 –0.2 1.50 SA 22/09/22 2.525 +0.8
THE allotted $1,000 mln. Weighted average bid: 2.741%. Worst bid-Best bid: 1.75% .................... 21 Nov 2020 2.056 26.2B 4.00 NSW 8/04/21 2.223 –0.1 3.25 TAS
3.25 TAS
24/01/28
19/02/26
3.254
2.998
–0.1
–0.2
BELL 2.7525-2.7325 (%). Number of bids allocated in full: 6. Coverage ratio: 3.9100. 5.75% ....................
2.00% ....................
15 May 2021
21 Dec 2021
2.080
2.140
30.2B
17.8B
4.00 NSW 20/04/23 2.505
4.00 NSW 20/05/26 2.840
–0.4
+0.1 4.35 TAS 2/05/46 3.795 +0.0
TREASURY BOND BUY BACK TENDER 5.75% .................... 15 Jul 2022 2.172 25.0B 0.00 VIC 7/10/35 3.307 –0.1
Results of Tender Number 42 – 19 November, 2018 5.00 NSW 20/08/24 2.652 +0.2
5.50% .................... 21 Apr 2023 2.266 24.1B 1.75 VIC 27/07/21 2.271 –1.0
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $1,000 mln. Offers
2.75% .................... 21 Apr 2024 2.388 25.5B
5.50 NSW 1/11/28 3.143 –0.2
2.25 VIC 29/10/21 2.350 –0.1
accepted $301 min. Weighted average offer: 2.0106%. Worst offer-Best offer: 6.00 NSW 1/03/22 2.338 –0.6
briefing brings you up to date with 1.9800-2.0150 (%). Number of offers allocated in full: 0. Total coverage ratio: 2.745. 3.25% .................... 21 Apr 2025 2.481 27.9B 6.00 NSW 1/04/19 1.865 –0.3
3.00 VIC 20/10/28 3.074 +0.7
4.25% .................... 21 Apr 2026 2.553 32.4B 4.25 VIC 20/12/32 3.312 +2.1
markets around the globe. Our expert Series Repurchased: 1.75% 21 November 2020. Total tender size $1,000 mln. Offers
4.75% .................... 21 Apr 2027 2.616 29.7B
6.00 NSW 1/05/20 2.117 +0.5
4.75 VIC 20/11/30 3.215 +1.1
accepted $699 min. Weighted average offer: 2.0453%. Worst offer-Best offer: 6.00 NSW 1/05/23 2.402 –1.3 5.00 VIC 20/11/40 3.526 –0.1
team delivers Australia’s most 2.0200-2.0500 (%). Number of offers allocated in full: 4. Total coverage ratio: 2.745. 2.25% .................... 21 May 2028 2.690 27.8B
2.75 QLD 20/08/27 3.060 –0.3 5.50 VIC 17/11/26 2.838 –0.8
3.25% .................... 21 Apr 2029 2.696 24.2B
comprehensive pre-market briefing TREASURY INDEXED BOND TENDER 2.50% .................... 21 May 2030 2.740 9.0B 3.00 QLD 22/03/24 2.700 +0.8 5.50 VIC 17/11/26 2.838 –0.8
Results of Tender Number 173 – 13 November, 2018 4.50% .................... 21 Apr 2033 2.857 13.9B 3.25 QLD 21/07/28 3.147 +0.6 5.50 VIC 17/12/24 2.670 –0.6
from dawn until the ASX opening bell. Series Offered: 1.25% 21 February 2022. Amount offered $150 mln. Amount 2.75% .................... 21 Jun 2035 2.988 7.0B 3.50 QLD 21/08/30 3.318 –0.3 5.50 VIC 17/12/24 2.670 –0.6
allotted $150 mln. Weighted average bid: 0.4974%. Worst bid-Best bid: 3.75% .................... 21 Apr 2037 3.036 11.6B 4.00 QLD 21/06/19 1.953 –5.2 6.00 VIC 15/06/20 2.152 +0.3
DON’T MISS IT. Every trading morning, 0.5325-0.4775 (%). Number of bids allocated in full: 3. Coverage ratio: 4.5333. 3.25% .................... 21 Jun 2039 3.102 8.0B 4.20 QLD 20/02/47 3.770 –0.2 6.00 VIC 17/10/22 2.408 –0.5
only at www.afr.com TREASURY NOTE TENDER 2.75% .................... 21 May 2041 3.164 3.6B 4.25 QLD 21/07/23 2.599 +1.0 6.50 VIC 15/03/33 3.513 –0.2
Results of Tender Number 23/18 – 8 November, 2018 3.00% .................... 21 Mar 2047 3.220 13.0B 4.75 QLD 21/07/25 2.798 –1.1 2.50 WA 23/07/24 2.763 +0.0
Maturity Date Allocated ($m) Yield (%) Yield Range (%) Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 5.50 QLD 21/06/21 2.302 –0.5 2.50 WA 22/07/20 2.184 –0.8
Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed
/financial review 22 February 2019 500 1.8530 1.87-1.80 Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are
5.75 QLD 22/07/24 2.718 +0.7 2.75 WA 20/10/22 2.515 +0.8
6.00 QLD 14/06/21 2.190 +0.8 3.00 WA 21/10/26 3.004 –0.9
TREASURY INDEXED BONDS (yield %) excluded. Reserve Bank transactions are included (except repurchase agreements).
@financialreview Nov 18 n/a Nov 27 0.497 Aug 35 0.294 Aug 40 0.763 Feb 50 1.107 Source: Reser ve Bank of Australia November 20, 2018. Source: Thomson Reuters November 20, 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 107.37 99.80 103.08 102.80 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 102.80 22 228.754 102.80 103.06 - - 22/11/18 -
104.75 99.486 - - MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 104.75 - - 103.50 104.50 100 8.00sa 29/06/18 10/07/21 103.22 100.17 100.58 100.455 CBAPC CN 3-BBSW+3.80% PERP NON-CUM RED T-12-20 ........... 100.471 83 835.607 100.47 100.579 - 4.01 17/12/18 -
107.25 102.35 - - PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 104.75 - - 105.30 106.25 100 1.00sa 18/06/18 7/06/21 99.60 95.21 97.80 97.59 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-24 ........... 97.799 141 1377.54 97.60 97.799 - 3.31 17/12/18 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.00 - - 100.00 - 100 7.75q 2/10/18 24/12/20 109.02 103.76 106.20 105.80 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 105.91 36 378.584 105.91 106.09 - 4.99 17/12/18 -
102.65 98.00 - - URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.50 - - 100.50 101.20 100 7.75q 2/10/18 24/12/21 104.485 99.90 102.54 102.30 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.31 81 834.057 102.30 102.48 - - 17/12/18 -
100.30 96.766 99.00 98.371 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 98.80 94 930.247 98.75 98.80 - - 17/12/18 -
Floating Rate Notes 108.96 102.30 105.60 105.312 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.50 42 439.876 105.50 105.78 - - 17/12/18 -
104.95 100.65 102.20 101.80 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 102.00 23 233.829 101.86 102.00 100 5.73q 10/12/18 8/06/39 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .93 - - .93 .94 - - 20/09/18 -
103.45 99.50 101.069 100.63 AMPHA SUB BOND 3-BBSW+2.65% 18-12-23 CUM RED T-12-18 .... 101.00 13 130.186 100.62 101.069 100 4.57q 18/12/18 18/12/23 105.00 99.20 102.25 101.61 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 101.75 44 452.597 101.75 102.39 - 4.54 25/03/19 -
105.699 102.40 103.33 103.31 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 103.32 1 9.195 103.25 103.60 100 4.74q 14/01/19 15/12/20 110.30 102.50 105.50 105.07 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 105.48 39 410.034 105.11 105.48 - 6.06 18/03/19 -
81.80 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 80.00 - - 80.00 - 100 2.94q 4/03/19 - 105.13 100.155 103.30 102.752 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 102.91 85 874.202 102.91 103.295 - - 17/12/18 -
104.93 99.45 102.50 102.06 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 102.25 55 557.151 102.15 102.49 100 5.92q 14/12/18 23/04/75 84.25 77.10 83.33 82.81 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 82.90 8 69.455 82.90 83.00 - - 16/10/18 -
103.99 100.00 101.86 101.86 IMFHA BOND 3-BBSW+4.20% 30-06-19 SEC........................... 101.86 - 1.019 101.85 102.25 100 6.14q 8/01/19 30/06/19 102.91 99.80 101.24 100.97 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-21 .. 100.999 189 1905.86 100.96 101.00 - 3.60 20/12/18 -
88.40 80.00 87.70 87.10 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 87.70 19 163.256 87.30 87.70 100 3.64q 15/01/19 - 103.00 98.60 101.41 101.05 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-22 .. 101.41 95 961.275 101.10 101.41 - 3.62 17/12/18 -
88.05 76.99 85.90 85.00 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 85.00 159 1357.54 84.92 85.49 100 3.19q 15/02/19 - 103.08 99.55 101.80 101.35 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-07-23 ........... 101.68 142 1442.90 101.60 101.68 - 3.79 24/12/18 -
105.00 101.75 103.15 103.15 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.15 4 36.102 103.15 103.80 100 6.57q 7/01/19 5/10/22 109.00 103.02 105.85 105.55 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.55 71 748.127 105.51 105.85 - 4.82 7/01/19 -
109.00 104.10 107.66 106.68 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 106.68 28 299.301 106.70 107.28 100 5.82q 7/01/19 5/10/23 105.00 101.01 102.90 102.601 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.80 62 632.997 102.70 102.80 - - 20/12/18 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.50 - - 77.05 78.50 100 2.69q 4/03/19 - 110.00 100.01 105.74 105.01 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 105.10 7 70.514 105.10 105.60 - 4.92 23/04/19 -
104.58 100.55 - - TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 102.05 - - 101.351 102.00 100 5.02q 7/01/19 5/07/19 102.91 99.50 - - SUNPD CN 3-BBSW+2.85% 22-11-23 CUM RED........................ 101.05 - - - - - 4.70 22/11/18 -
106.00 102.00 103.75 103.60 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 103.75 2 22.406 103.60 103.75 100 6.68q 21/01/19 21/04/22 103.33 99.45 101.76 101.50 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.51 87 880.727 101.51 101.70 - 3.72 17/12/18 -
Convertible Notes 105.49 99.06 103.80 103.05 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.15 25 261.228 103.15 103.60 - - 17/12/18 -
105.00 97.50 101.50 100.80 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 100.80 31 311.130 100.80 101.50 - - 17/12/18 -
1.025 .98 1.005 1.00 CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.00 563 56.252 1.00 1.01 .96 6.25q 12/09/18 30/11/21 101.00 94.36 94.44 94.40 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.44 3 24.927 - 94.45 - - 3/08/18 -
102.00 100.43 101.30 101.28 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.28 4 42.443 101.28 101.50 100 5.70q 31/12/18 22/06/23 102.90 99.69 101.15 101.00 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 101.15 56 569.092 101.15 101.19 - 3.58 10/12/18 -
104.75 101.002 102.99 102.72 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.90 267 2736.03 102.75 102.90 100 5.92q 17/12/18 31/12/36 101.50 96.24 99.98 99.501 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 99.501 34 339.538 99.50 99.849 - 3.51 24/12/18 -
102.40 98.01 99.601 99.50 NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 99.50 25 249.548 99.302 99.65 100 5.50sa 28/09/18 31/03/20 104.749 100.91 102.90 102.32 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 102.41 106 1084.68 102.43 102.82 - 4.17 24/12/18 -
90.75 82.50 85.50 84.998 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 84.998 11 89.410 84.998 85.99 100 6.00sa 15/04/19 15/04/2100
108.36 103.00 105.37 105.00 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 105.10 109 1140.63 105.00 105.20 - 4.81 31/12/18 -
Hybrid Securities 99.88 95.401 96.999 96.70 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 96.70 123 1189.74 96.70 96.929 - - 24/12/18 -
109.93 99.95 102.98 102.85 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 102.98 44 450.401 102.90 102.98 - 5.49 24/12/18 - 109.20 102.00 - - WHFPB CON PREF 7.00% PERP SEMI SUB NON-CUM RES RED ..... 103.75 - - 103.80 104.00 - 7.00 12/12/18 -
104.378 99.36 101.882 101.55 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 101.834 37 375.233 101.834 101.85 - 3.81 1/03/19 - Australian Government Bonds
103.50 94.006 100.40 100.16 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 100.20 68 684.799 100.20 100.35 - 3.76 25/03/19 -
104.15 98.58 101.30 100.97 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 100.98 44 440.704 101.00 101.15 - 4.00 25/03/19 - 104.01 104.01 104.01 104.01 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 104.01 8 83.208 103.90 104.02 100 4.50sa 15/04/19 15/04/20
108.20 102.61 105.10 104.94 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 104.94 171 1798.80 104.90 105.05 - - 20/12/18 - 116.82 116.74 116.82 116.74 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 116.74 101 1178.47 116.10 116.79 100 4.75sa 22/04/19 21/04/27
104.15 99.00 100.999 100.61 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 100.999 29 293.349 100.80 100.999 - - 20/12/18 - 120.40 120.40 120.40 120.40 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 120.40 96 1150.90 118.51 120.33 100 4.50sa 22/04/19 21/04/33
102.38 97.30 99.96 99.36 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 99.95 39 393.018 99.51 99.95 - - 15/11/18 - 111.199 111.143 111.199 111.143 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 111.199 101 1118.43 110.282 111.50 100 3.75sa 22/04/19 21/04/37
103.50 98.23 100.00 99.80 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 100.00 18 184.107 99.94 100.00 - 3.64 30/11/18 - 96.58 96.58 96.58 96.58 GSBI28 TB 2.25% 21-05-28 SEMI.......................................... 96.58 - - 96.24 96.66 100 2.25sa 21/11/18 21/05/28
105.50 99.752 104.398 104.05 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 104.06 12 126.896 104.05 104.358 - 4.26 17/12/18 - 114.50 114.50 114.50 114.50 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 114.50 - 4.923 114.50 114.766 100 5.75sa 15/01/19 15/07/22
103.74 97.10 101.00 100.50 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 100.50 21 209.069 100.50 100.70 - - 13/12/18 - 99.648 99.636 99.648 99.636 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 99.648 15 149.466 99.60 99.663 100 1.75sa 21/11/18 21/11/20
103.37 99.00 100.86 100.00 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 100.32 37 368.581 100.32 100.79 - 3.66 26/11/18 - 97.17 97.17 97.17 97.17 GSIC50 TIB CPI+1.00% 21-02-50 QLY..................................... 97.17 9 82.594 96.60 97.17 100 1.00q - 21/02/50
18
Tables
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
.
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Nov 19 Nov 20
November 19, 2018. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1219.36 1224.05 –395.78 to 25,017.44 *
All-World............................. 307.24 319.50 321.22 2.59 Hong Kong .......................... 978.70 973.34 978.58 3.08
AW Asia Pac ex Jpn HK Au NZ .... 290.15 283.37 284.90 2.83 Hungary ............................. 3772.73 292.64 294.22 2.19 Iron Ore Spot 62% grade $US/t .............. 75.31 76.11 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
777.04
551.00
134.32
719.08
574.72
134.32
722.95
577.82
135.05
2.77
2.22
3.45
India..................................
Indonesia ............................
2576.19
3322.97
1668.54
371.39
1677.52
373.39
1.69
3.05
Kuala Lumpur Spot Tin $US/t ................ 19,370 19,450 . –219.40 to 7028.48 *
Ireland ............................... 401.78 414.68 401.78 1.30 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
123.78
228.86
318.90
123.78
225.71
289.41
124.45
226.93
333.14
3.72
2.60
2.57
Israel .................................
Italy...................................
Japan ................................
479.73
118.94
108.85
194.06
94.21
152.97
195.10
118.94
153.79
2.91
4.24
2.21
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8495
2631
8557
2622
. –45.54 to 2690.73 *
AW ex Europe ....................... 574.13 584.34 587.49 2.30 UK (FTSE 100)
=
Korea ................................ 296.46 1190.56 1196.96 2.53 Aust Lead Scrap Base ........................ 2694 2741
AW ex Eurobloc..................... 335.94 338.01 339.83 2.50 Kuwait ............................... 341.96 340.78 342.61 3.47
AW ex Greece ....................... 161.84 161.84 162.72 2.59 Latin America ....................... 1069.63 562.50 565.53 3.14 Aust Nickel Scrap Base....................... 15,503 15309 –12.99 to 7000.89 *
AW ex Hong Kong ex China ....... 1874.11 1740.96 1750.33 2.59 Malaysia ............................. 236.50 633.45 636.86 3.25 Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
321.28
532.71
303.97
334.56
436.19
318.04
336.36
438.54
319.75
2.62
3.26
2.59
Mexico...............................
Middle East & Africa ................
Netherlands .........................
134478.45
1138.67
488.71
6051.14
683.14
556.51
6083.70
686.81
488.71
2.63
3.37
3.23
Gold $/oz .....................................
Silver $/oz....................................
1673.39
19.86
1680.02
19.91
. –20.41 to 3160.33 *
AW ex UK............................ 314.37 330.86 332.64 2.49 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
250.31
597.66
385.27
270.15
402.16
381.82
271.61
404.33
383.87
3.27
3.63
2.11
New Zealand ........................
Nordic................................
North America ......................
85.93
220.42
380.23
110.71
247.82
382.30
111.30
249.16
384.35
5.40
3.58
2.08
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1176.49
1635.69
1191.68
1620.16
. –96.46 to 11,244.54 *
Norway .............................. 862.79 749.58 753.62 3.86 Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
518.06
293.72
491.05
530.97
297.42
481.01
533.83
299.02
483.60
3.37
2.81
2.86
Pakistan .............................
Peru ..................................
1199.54
160.15
545.11
2377.02
548.04
2389.81
5.90
1.71
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Nov 16
6181.0
Nov 19
6260.0
. –84.49 to 15,071.01 *
Asia Pacific ex Japan............... 464.27 502.08 504.79 3.22 Philippines .......................... 627.85 239.70 240.99 1.79
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
423.81
526.55
2004.14
479.26
617.13
1820.39
481.83
620.45
1830.19
3.38
3.41
3.55
Poland ...............................
Portugal .............................
Qatar .................................
11967.97
107.99
302.48
160.10
90.13
302.43
160.96
107.99
304.05
2.77
4.86
3.85
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
19,450
1960.0
19,460
2005.0 . –238.04 to 21,583.12
Russia ............................... 273.29 273.29 274.77 6.17 Zinc S.H.G. sett tonne $US................... 2641.0 2691.0 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
439.58
3647.87
471.07
454.44
3647.87
517.23
456.89
3667.50
520.02
3.01
2.86
4.75
Secondary Emerging...............
Singapore ...........................
795.23
310.10
658.99
490.76
662.54
493.40
2.71
4.43
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1914.0
11,280
1918.0
11,200
. –72.63 to 8720.30
Austria ............................... 316.99 357.32 316.99 3.33 South Africa ......................... 3229.00 1057.03 1062.72 3.23
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
420.20
3476.33
559.07
483.78
503.92
586.19
420.20
506.63
589.35
4.25
3.45
3.33
Spain.................................
Sweden..............................
Switzerland..........................
388.41
1541.65
473.67
352.92
1157.25
768.68
388.41
1163.48
772.81
3.81
3.87
3.22
COAL $US per tonne Nov 16 Nov 19 . –483.41 to 25,888.59
globalCOAL RB Index™ ....................... 93.20 90.50
Korea (KOSPI)
.
Chile ................................. 920.04 980.17 985.45 2.91 Taiwan ............................... 78.01 316.80 318.50 4.40
China (HK Listed) ................... 3333.55 3312.93 2593.47 3.20 Thailand ............................. 156.29 122.43 123.09 3.09 globalCOAL DES ARA Index™................. 87.92 86.00
China................................. 25269.00 2968.85 2984.83 2.50 Turkey................................ 27694.54 68.86 69.23 4.95
–17.98 to 2082.58
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 4537.32 2996.33 3012.45 2.67 UAE .................................. 337.79 337.78 339.60 4.62
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1242.21
1993.23
244.61
314.26
2249.34
263.26
315.95
2261.45
264.68
6.60
2.47
2.81
UK....................................
USA ..................................
World.................................
425.71
1131.19
506.34
369.31
1131.19
567.56
371.29
1137.27
570.61
4.31
2.02
2.58
OIL $US per bbl
WTI Cushing Spot.............................
Nov 16
56.44
Nov 19
57.11
. –59.53 to 2771.53
Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 403.76 507.64 510.37 3.74 World ex Greece .................... 164.98 164.98 165.87 2.58 Nymex Crude Future .......................... 57.04 57.10
Developed EMEA................... 334.11 321.57 323.30 3.65 © FTSE International Limited 2001. All Rights Reserved –84.70 to 9743.99
Developed Europe.................. 202.71 230.19 231.43 3.66 Dated Brent Spot ............................. 55.50 64.64
Dev Europe ex Eurobloc ex UK.... 215.85 256.16 257.54 3.28 Tapis .......................................... 58.70 67.84 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
190.83
213.23
246.59
242.77
247.91
244.08
3.40
3.31
AUSTRALIAN POWER INDICES Nov 19
= –7.05 to 6005.30 +
Developed Eurozone ............... 168.53 208.14 209.26 3.45 MSCI GLOBAL INDICES Singapore (Straits Times)
.
Developed ex Eurobloc ............ 322.59 333.70 335.50 2.43 Index EPI NPI
Developed ex Japan ............... 308.50 330.29 332.07 2.57 Nov 19 Nov 16 %chng %chng for
Developed ex North America...... 212.99 242.55 243.86 3.31 2018 2018 for yr yr in $A 2018 ................................. 83.29 87.54 –33.14 to 3031.93 +
Developed ex UK ................... 300.72 326.44 328.20 2.42 2019 ................................. 93.82 97.14
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
220.50
294.76
473.67
250.70
314.64
345.23
252.05
316.34
347.09
3.31
2.54
5.26
USA .......................
United Kingdom .........
2568.1
2028.7
2600.6
2031.9
0.9
-8.9
8.1
-7.3
2020 .................................
2021 .................................
74.87
63.29
76.53
66.01
, +4.33 to 1710.71 +
Canada ................... 1933.3 1942.9 -6.9 -5.1
India (Sensex)
.
Egypt................................. 5309.46 205.52 206.63 3.45
Japan ..................... 977.3 972.1 -8.9 -2.4 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 346.78 324.53 326.27 3.70 –113.71 to 35,661.17 +
France .................... 1809.5 1825.1 -5.3 -3.3 Electricity Market regions. Source: ASX Energy
Emerging ............................ 648.60 488.27 490.90 3.10
Emerging Asia Pacific .............. 491.11 431.46 433.78 2.80 Germany.................. 904.4 913.5 -14.3 -12.4
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
611.33
461.36
919.57
416.39
344.56
932.76
418.63
346.42
937.78
4.27
5.66
4.05
Switzerland...............
Australia ..................
New Zealand .............
1175.8
1142.5
133.2
1189.6
1150.8
133.6
-5.8
-6.3
-0.6
-1.1
-6.3
2.5
. –14.84 to 1621.64 +
Singapore ................ 1600.6 1605.3 -11.2 -7.3 World (MSCI)
.
Emerging Latin America ........... 1069.63 562.50 565.53 3.14
Eurobloc ............................. 168.43 208.02 209.14 3.45 Hong Kong ............... 15626.6 15481.8 -10.1 -3.9
Europe ............................... 205.21 229.88 231.12 3.72 INTERNATIONAL - IN US DOLLARS
–22.2 to 2009.6 *
Europe Asia Pacific ................. 231.17 256.76 258.14 3.26 World...................... 2015.5 2031.8 -4.2 2.6
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
270.53
243.81
353.84
249.33
355.75
250.67
3.57
3.96
EAFE ......................
Europe ex UK ............
1813.1
1845.3
1812.8
1851.2
-11.6
-12.5
-5.3
-6.3 , +1.55 to 195.06 *
Europe ex UK ....................... 192.26 243.24 244.55 3.49 World ex Australia ....... 2054.5 2071.1 -4.0 2.9 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
Germany.............................
735.08
463.83
361.44
674.73
516.30
407.13
735.08
463.83
361.44
4.35
3.34
3.17
Kokusai Index............
Pacific ....................
2038.9
2574.2
2058.2
2563.1
-3.7
-9.9
3.1
-3.5
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Nov 19, 2018
Aluminium HG .............1,070,925 Nickel........................ 215,328
, +10.4 to 2928.7 *
Greater China ....................... 356.81 362.32 364.27 3.04 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 151,625 Tin .............................. 3,055 * Indices for November 19, 2018
Greece ............................... 28.85 13.53 28.85 4.05 change is since year-end 2017. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 110,175 Zinc.......................... 123,625 + Latest available Source: Thomson Reuters
Tables 19
Latest available data as at: 16/11/2018

Best Performing Funds Performance as at: 31/10/2018
Product Star Ratings as at: 31/10/2018
★★★ ALLOCATED PENSIONS ★★★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★

Multisector Aggressive Multisector Aggressive Equity Australia Mid/Small Growth
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv AustralianSuper Pension High Growth NAv 495.04 5.09 9.17 10.54 NAv NAv UGL0002AU UCA Growth Portfolio 5.1080 360.35 6.07 9.30 8.07 NAv **** EGG0001AU Eley Griffiths Group Small Companies 2.1291 475.53 7.74 10.95 9.05 2.62 ***
NAv AustralianSuper Pension Sustainable Bal NAv 576.44 5.42 8.60 9.42 NAv NAv IOF0097AU IOOF MultiMix Growth Trust 0.8678 614.04 4.94 7.27 8.88 1.16 **** BFL0004AU Bennelong ex-20 Australian Equities 2.1802 2,424.01 1.26 9.51 9.86 2.01 ****
MLC0828AU MLC MKey Pens-Horizon 5 - Growth Port 22.5763 346.41 3.13 5.87 7.34 NAv *** ADV0087AU Advance High Growth Multi-Blend W 0.7468 759.99 3.47 7.10 7.54 1.11 NAv AAP0104AU Ausbil Australian Emerging Leaders 2.9467 809.70 -2.24 8.12 7.49 0.85 ***
ADV0085AU Advance Growth Multi-Blend W 0.8267 1,880.63 3.11 6.54 6.67 1.05 NAv FSF0007AU CFS Future Leaders 3.7291 350.28 9.46 8.06 5.90 2.02 **
Multisector Balanced RIM0004AU Russell Growth A 0.9826 397.97 1.72 5.78 7.00 0.95 *** AUG0002AU Australian Ethical Australian Shrs 2.3115 531.48 0.36 6.17 9.34 2.50 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star NML0589AU AMP Gen-Growth 0.9607 432.45 1.53 5.07 6.18 NAv ** ANT0002AU Fairview Equity Partners Emerging Co 2.0011 399.10 4.71 6.10 5.29 1.20 **
code Fund Name Price ($m) Perf Perf Perf Fee Rating ETL0062AU SGH ICE 2.0146 586.55 5.44 5.70 9.59 1.18 ****
NAv CBUS Super Income Stream Conservative Gr NAv 905.83 5.13 7.55 NAv NAv NAv
Multisector Balanced FHT0030AU The Montgomery Fund 1.3353 617.53 2.04 3.88 5.89 1.36 **
NAv VicSuper Flexible Income Balanced 1.6795 1,506.00 4.20 6.88 7.95 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating Equity Australia Mid/Small Value
FSF1725AU CFS FC W Pen-FC M-Index W Moderate 1.1800 320.75 2.17 6.29 NAv 0.71 *****
IOF0090AU IOOF MultiSeries 70 0.7981 614.23 4.11 6.02 7.26 0.50 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv AustralianSuper Pension Stable NAv 2,124.19 3.90 6.20 6.80 NAv NAv
PBT0002AU IOOF Profile 55 0.8929 298.58 2.09 5.59 5.62 0.76 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0564AU CFS FC W Pen-FirstChoice W M-Index Div 2.4348 844.53 1.97 5.55 5.98 0.69 ****
UFM0051AU IOOF MultiMix Moderate Trust 0.9955 522.13 4.04 5.56 6.58 0.89 ***** ETL0060AU Allan Gray Australia Equity A 1.6153 1,529.00 5.53 17.95 10.51 2.16 ****
FSF0535AU CFS FC W Pen-FirstChoice W Moderate 2.4934 1,983.33 1.93 5.28 6.31 1.17 *****
FSF0500AU FirstChoice WS Moderate 1.0002 522.99 1.70 5.00 6.00 0.98 ****
MMF1689AU OnePath OA FR Pen-Vanguard Balanced Indx 1.7591 895.90 2.39 4.94 6.47 NAv *****
ADV0091AU Advance Moderate Multi-Blend W 0.9442 1,522.07 2.57 4.83 5.01 0.80 NAv Equity Australia Other
MLC0886AU MLC Mkey Pen F Index Plus Cons Gr 17.4637 390.44 2.52 4.53 5.81 NAv **** AUG0001AU Australian Ethical Balanced Trust 1.5814 1,150.40 1.77 4.36 6.25 2.50 ***
FSF0318AU CFS FC Pen-FirstChoice Moderate 2.7520 304.66 1.06 4.38 5.39 2.03 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
IPA0074AU Summit Select Income Generator 1.1251 1,746.15 1.71 4.35 5.18 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
AMP1581AU AMP FS R-AMP Super Easy Moderately Cons 1.7015 799.74 2.67 4.26 5.83 0.70 **** IPA0075AU North Select Income Generator 1.1251 1,805.93 1.71 4.35 5.18 NAv ***
MLC0826AU MLC MKey Pens-Horizon 3 - Conserv Gr 13.6631 1,463.56 2.32 3.87 5.12 NAv *** SSB0026AU Legg Mason Martin Currie Real Income A 1.6944 518.28 1.89 8.70 12.72 0.81 NAv
RIM0003AU Russell Diversified 50 A 1.0238 818.94 1.28 4.19 5.33 0.80 ****
MLC0930AU MLC MKey Pen F-MLC Inflation Plus Mod 12.5140 379.95 2.66 3.21 NAv NAv ** RIM0046AU Russell After-Tax Aus Shr (SuperInvs) A 1.2145 873.58 3.18 7.34 5.44 NAv NAv
MLC0398AU MLC Wholesale Horizon 3 Conservative Gr 1.1058 939.23 1.93 4.11 5.30 NAv ***
Multisector Conservative Multisector Conservative Equity Australia Real Estate
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv VicSuper Flexible Income Capital Secure 1.3805 555.00 3.40 4.64 5.30 NAv ***** BTA0318AU Pendal Monthly Income Plus 1.0215 426.28 2.31 3.50 4.19 0.65 **** PAL0002AU Ironbark Paladin Property Securities 0.9643 303.89 9.59 8.38 11.52 0.84 ****
FSF0531AU CFS FC W Pen-FirstChoice W Defensive 2.0408 376.56 1.60 2.71 3.64 0.94 **** APN0008AU APN AREIT 1.6246 1,214.55 4.15 6.62 10.32 0.85 ***
Multisector Growth
Multisector Growth APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star Equity Emerging Markets
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating MAQ0048AU Macquarie Balanced Growth 1.0811 534.48 3.26 6.97 6.90 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv CBUS Super Income Stream Growth NAv 813.08 6.14 9.33 9.70 NAv NAv PBT0004AU IOOF Profile 75 0.8861 257.35 2.23 6.74 6.91 0.82 **** FSF1050AU Stewart Investors W Glb Emerg Mkts Sus 1.6462 368.23 2.08 6.57 8.64 0.94 *****
NAv AustralianSuper Pension Balanced NAv 7,543.16 5.43 8.89 9.75 NAv NAv IOF0093AU IOOF MultiMix Balanced Growth Trust 0.9081 1,696.01 5.04 6.57 7.91 1.12 ***** LAZ0003AU Lazard Emerging Markets Equity I 1.4013 672.00 -7.47 6.53 4.62 1.15 **
NAv VicSuper Flexible Income Growth 1.7809 565.00 4.48 7.44 8.67 NAv ***** FPS0003AU Fiducian Balanced 1.4465 274.31 2.96 6.54 7.84 NAv **** FSF0080AU Stewart Investors W Global Emerg Mkts 1.3378 620.21 4.25 4.60 7.57 1.28 ****
NAv AustralianSuper Pension Conservative Bal NAv 2,404.26 4.33 7.40 8.20 NAv NAv FSF0476AU FirstChoice WS Multi-Index Balanced 1.0100 333.36 1.77 6.46 6.68 0.69 **** ETL0032AU Aberdeen Std Emerging Opports Fd 2.1329 891.67 -8.61 3.17 4.39 1.55 ***
FSF0559AU CFS FC W Pen-FirstChoice W M-Index Bal 2.8901 709.70 2.17 6.84 7.08 0.73 ***** INT0038AU Morningstar Growth Real Return 0.8942 386.16 2.76 6.30 7.24 1.17 ****
FSF0533AU CFS FC W Pen-FirstChoice W Growth 2.6294 360.74 2.07 6.37 7.28 1.26 **** SCH0102AU Schroder Balanced Wholesale 1.0529 743.95 2.59 6.05 6.15 0.90 **** Equity Europe
FSF1031AU CFS FC W Pen-FirstChoice W Balanced 2.1658 324.89 2.03 5.81 6.77 1.20 **** FSF0008AU CFS Wholesale Diversified 1.7226 258.24 3.47 5.91 6.67 0.96 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MLC0887AU MLC Mkey Pen F Index Plus Balanced 20.1171 595.87 2.82 5.76 7.02 NAv **** ADV0050AU Advance Balanced Multi-Blend W 0.9295 2,480.41 2.86 5.90 6.11 0.90 NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
AMP1330AU AMP FS R-AMP Super Easy Balanced 1.8620 1,147.61 3.10 5.36 6.90 0.72 **** DAM0026AU AMS Balanced Fund 1.0629 276.08 2.14 5.85 NAv NAv **** PLA0001AU Platinum European Fund 3.4819 964.20 4.14 8.94 10.74 1.35 NAv
MLC0827AU MLC MKey Pens-Horizon 4 - Balanced Port 23.6335 2,463.66 3.12 5.31 6.64 NAv **** MLC0260AU MLC Wholesale Horizon 4 Balanced 1.1597 1,525.21 2.09 5.25 6.47 NAv ****
MLC0201AU MLC MKey AP Horizon 4 - Balanced 20.5774 420.96 3.03 5.24 6.58 NAv ****
RIM0001AU Russell Balanced A 0.9741 1,516.35 1.40 4.92 6.17 0.87 *** Equity Global Real Estate
RIM0011AU Russell Balanced Class C 1.0547 409.07 1.20 4.72 5.95 1.08 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
AMP0601AU AMP FLAP-FD Balanced 4.1278 289.12 1.31 4.76 6.38 2.47 ***
NML0588AU AMP Gen-Balanced 0.9616 487.64 1.57 4.52 5.61 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
Multisector Moderate MLC0023AU MLC UT/MKey InvSer Horizon 4 - Balanced 1.5040 440.79 1.09 4.30 5.51 NAv *** INT0077AU Morningstar Global Property Securities H 1.2189 271.83 4.01 5.03 7.66 0.57 ***
SBC0815AU UBS Balanced Investment Fund 1.4339 810.69 1.28 3.47 5.27 1.03 ** WHT0015AU Resolution Capital Global Property Secs 1.6094 318.11 1.79 4.94 9.28 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating ADV0135AU Advance Global Property W 0.8311 691.88 4.10 4.93 8.23 0.95 NAv
Multisector Moderate WHT0024AU Resolution Capital Global Prp Secs (WS) 1.8705 625.21 1.37 4.79 9.23 NAv ****
NAv VicSuper Flexible Income Capital Stable 1.5390 1,709.00 4.00 5.83 6.82 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv CBUS Super Income Stream Conservative NAv 457.35 3.85 5.50 5.95 NAv NAv HML0016AU UBS Clarion Global Property SecuritiesFd 1.4640 330.71 1.50 1.78 7.11 0.90 **
code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0540AU CFS FC W Pen-FirstChoice W M-Index Cons 2.1373 1,488.75 1.79 4.12 4.65 0.64 **** ETL0273AU Allan Gray Australia Stable 1.1825 299.00 2.89 7.94 6.08 1.42 *****
MMF1690AU OnePath OA FR Pen-Vanguard Cons Index 1.5921 345.62 1.72 3.83 5.25 NAv *****
Equity Japan
IOF0095AU IOOF MultiMix Conservative Trust 0.9444 725.31 3.06 4.57 5.28 0.77 *****
FSF0530AU CFS FC W Pen-FirstChoice W Conservative 2.1687 1,625.76 1.59 3.51 4.42 1.04 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF0471AU FirstChoice WS Multi-Index Conservative 0.9480 514.97 1.63 3.97 4.49 0.60 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
AMP1378AU AMP FS R-AMP Super Easy Conservative 1.5602 331.16 2.29 3.17 4.45 0.64 **** MIN0009AU Mercer Conservative Growth 1.0203 337.56 3.03 3.94 4.83 NAv ****
MLC0825AU MLC MKey Pens-Horizon 2 - Cap Stable Prt 17.9476 615.48 1.50 2.62 3.65 NAv *** PLA0003AU Platinum Japan 4.1387 780.15 -4.18 7.99 14.71 1.35 NAv
ADV0049AU Advance Defensive Multi-Blend W 1.0285 632.79 1.90 3.51 3.72 0.71 NAv
RIM0002AU Russell Conservative A 0.9215 530.00 1.16 3.44 4.39 0.71 **** Equity World - Currency Hedged
Equity Australia Large Blend FSF0486AU FirstChoice WS Conservative 1.0377 580.89 1.48 3.37 4.27 0.92 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0670AU MLC Wholesale Horizon 2 Income Portfolio 1.0254 396.14 1.01 2.86 4.07 NAv *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv AustralianSuper Pension Australian Shr NAv 423.66 4.72 9.49 7.96 NAv NAv Alternative Strategies MGE0007AU Magellan Global (Hedged) 1.5498 495.08 8.38 10.40 10.88 1.51 *****
FSF0513AU CFS FC W Pen-CFS W Index Aus Share 3.6706 902.53 3.93 9.28 7.12 0.44 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MAQ0557AU Walter Scott Global Equity Hedged 0.9669 533.42 6.50 10.12 9.92 NAv *****
MMF1688AU OnePath OA FR Pen-Vanguard Aus Shr Index 1.8467 312.92 3.48 8.80 6.61 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating MAQ0079AU Arrowstreet Global Equity Hedged 1.0196 833.26 2.23 9.98 11.64 NAv *****
FSF0827AU CFS FC W Pen-Fidelity W Aus Equities 1.7802 547.53 4.47 7.96 7.47 1.10 **** HOW0053AU WaveStone Dynamic Australian Equity 1.5947 362.95 5.83 6.46 7.21 1.14 NAv SST0022AU State Street International Eqs Idx Hg Tr 0.8181 301.46 2.39 9.17 10.06 0.20 ****
HOW0098AU Ardea Real Outcome Fund 0.9326 365.55 2.89 3.61 3.57 0.50 NAv INT0050AU Morningstar International Shares Hdgd 0.4555 492.56 2.43 8.46 10.13 0.56 ****
Equity Australia Large Value COL0030AU Atrium Evolution Series Divers - AEF 7 1.1039 337.97 4.10 3.06 6.19 NAv NAv RIM0073AU Russell Global Opportunities $NZ Hdg A 0.7270 624.77 1.72 8.26 11.76 NAv ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star COL0031AU Atrium Evolution Series Divers - AEF 9 1.1686 271.63 1.22 2.61 6.35 NAv NAv RIM0075AU Russell Global Opportunities $NZ Hdg B 1.1932 301.63 0.37 6.80 10.26 NAv ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating ECL0013AU Ellerston Australian Market Neutral 1.0208 532.48 -5.42 1.18 6.00 1.75 NAv GSF0001AU Grant Samuel Epoch Gbl Eq Shldr Yld Hgd 0.7500 364.61 -1.72 5.32 6.86 1.30 **
FSF0998AU CFS FC W Pen-Realindex W Aus Shr 2.7968 405.17 2.95 9.86 7.01 0.69 *****
FSF0524AU CFS FC W Pen-Investors Mutual W Aus Shr 3.4211 434.40 2.46 7.47 7.05 1.28 ***** Alternative Strategies - Diversified Equity World Large Blend
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Equity World Large Blend code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star GTU0109AU Invesco WS Global Targeted Returns A 0.9861 608.67 -3.45 1.41 NAv 0.93 NAv MGE0005AU Magellan High Conviction 1.7192 518.63 12.75 11.28 16.52 2.30 *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating IOF0045AU Antipodes Global Fund - Class P 1.6940 3,561.10 8.28 10.57 16.45 NAv *****
Alternative Strategies - Managed Futures BTA0565AU Magellan WS Plus Global 1.4751 790.42 16.62 9.75 NAv NAv *****
FSF1210AU CFS FC W Pen-Magellan W Global Shares 3.3074 680.91 16.45 9.44 14.78 1.60 *****
NAv AustralianSuper Pension International NAv 297.72 6.21 8.40 13.27 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF1198AU CFS FC-Magellan W Global Share 2.1807 341.94 16.48 9.43 14.81 1.57 *****
FSF0549AU CFS FC W Pen-CFS W Index Global Share 2.4335 563.69 9.20 7.81 13.00 0.55 **** MGE0001AU Magellan Global 2.1835 9,860.90 16.38 9.43 14.84 1.55 *****
MAQ0482AU Winton Global Alpha 1.2073 2,126.09 3.31 2.32 6.20 NAv ***** MAQ0464AU Arrowstreet Global Equity 1.0412 1,339.68 9.11 9.13 15.25 NAv *****
FSF0576AU CFS FC W Pen-Platinum W International 2.9511 603.22 -3.74 6.06 9.90 1.81 ***
Equity Asia Pacific w/o Japan FSF1240AU Acadian Global Managed Volatility Equity 1.7131 320.80 8.05 8.93 12.55 0.65 ****
Equity World Large Growth PLA0006AU Platinum Unhedged Fund 1.5226 303.42 -2.60 8.74 11.69 1.35 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating SST0050AU State Street Global Equity 1.4793 262.80 5.53 8.41 NAv 0.98 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating PLA0004AU Platinum Asia 2.3247 4,096.99 -9.73 5.09 9.59 1.35 **** SST0013AU State Street International Eqs Idx Tr 1.2153 1,888.88 9.61 8.26 13.52 0.18 ****
FSF0552AU CFS FC W Pen-MFS W Global Equity 1.9785 426.67 5.75 6.61 12.07 1.26 **** EQI0028AU Aberdeen Std Asian Opportunities Fd 1.9422 271.53 -6.05 3.74 6.61 1.23 *** FSF1771AU Realindex Global Shr Fd(Scr)-Class A 1.1488 485.84 6.09 8.02 NAv 0.57 ****
SST0010AU State Street Global Index Plus Trust 0.8456 712.31 9.00 7.81 13.47 0.30 ***
Equity World Large Value Equity Australia Derivative Income MAQ0404AU IFP Global Franchise 2.2090 1,882.16 12.06 7.67 14.23 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star SCH0003AU Schroder Global Core 0.6307 667.47 9.48 7.67 12.84 0.40 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating INT0052AU Morningstar International Shares Unhdg 0.9543 1,290.37 9.23 7.64 13.53 0.51 ***
FSF1000AU CFS FC W Pen-Realindex W Global Shr 2.4032 344.44 5.95 7.83 10.94 0.83 *** HBC0011AU Merlon Australian Share Income 1.0807 535.75 -0.93 5.93 4.37 0.95 **** VAN0011AU Vanguard Index International Shares 1.5934 352.91 8.89 7.50 12.74 NAv ***
PLA0100AU Platinum International Brands Fund 1.9611 700.33 -7.82 7.47 8.44 1.35 ***
Infrastructure - Global Equity Australia Large Blend FPS0005AU Fiducian International Shares 1.8851 290.07 4.46 7.39 12.32 NAv ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star INT0069AU Morningstar Intl Shrs High Opprtunts UH 1.8835 258.93 6.76 7.14 11.91 1.14 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating code Fund Name Price ($m) Perf Perf Perf Fee Rating RIM0008AU Russell International Shares A 1.5658 303.80 6.38 6.64 11.93 1.04 ***
FSF0944AU CFS FC W Pen-CFS W Global Ltd Infra Sec 2.6097 304.03 -3.36 7.60 10.18 1.41 ***** PPL0106AU Antares Prof High Growth Shares 1.0122 590.51 6.15 10.07 8.19 1.05 ***** PLA0002AU Platinum International Fund 1.896110,231.18 -4.90 6.17 10.02 1.35 ***
UGL0001AU UCA Australian Equities Portfolio 13.7303 294.44 4.29 9.99 6.61 NAv **** FSF0505AU CFS FC W Inv-Platinum International 1.6159 278.46 -3.77 6.05 9.88 1.72 ***
Bonds - Australia ACM0006AU AB Managed Volatility Equities 1.4169 322.48 5.18 9.52 NAv 0.55 ***** PMC0100AU PM Capital Global Companies 2.7989 426.98 0.89 5.42 11.54 3.69 **
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star SCH0101AU Schroder WS Australian Equity 1.2090 1,896.62 3.54 9.31 5.03 0.92 **** MLC0060AU MLC UT/MKey InvSer Platinum Global 1.8462 488.39 -7.05 4.17 8.63 NAv **
code Fund Name Price ($m) Perf Perf Perf Fee Rating RFA0059AU Pendal Focus Australian Share 1.9597 522.80 3.11 9.15 8.03 1.04 *****
FSF0544AU CFS FC W Pen-Aberdeen W Aus Fixed Inc 2.0057 733.92 2.58 2.61 4.03 0.85 **** FPS0006AU Fiducian Australian Shares 1.7116 374.41 1.79 8.88 7.38 NAv **** Equity World Large Growth
IOF0092AU IOOF MultiMix Australian Shares Trust 1.0321 426.05 4.23 8.17 6.31 1.10 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Bonds - Global MAQ0177AU Macquarie Aus Pure Indexed Equities 1.7965 927.45 2.96 8.14 5.90 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star SST0004AU State Street Australian Equities Idx Tr 1.1605 819.66 2.74 8.08 5.86 0.16 **** FSF0908AU Generation Wholesale Global Share 1.5771 507.94 11.64 13.23 18.13 2.79 *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0652AU CFS Wholesale Index Australian Share 1.1240 316.40 2.55 7.84 5.67 0.40 ***
BTA0538AU T. Rowe Price WS Plus Global Equity 1.2300 346.52 9.06 10.30 NAv NAv *****
FSF1399AU CFS FC W Pen-PIMCO W Global Bond 1.2377 710.46 -0.06 3.27 4.45 0.97 ***** CMI0103AU CFS Wholesale Indexed Australian Share 1.4316 639.08 2.53 7.84 5.65 0.40 ***
MAQ0410AU Walter Scott Global Equity 2.4388 2,518.63 13.34 9.13 13.28 NAv ****
BTA0481AU Fidelity WS Plus Australian Equities 1.1061 537.61 3.48 7.53 NAv NAv ***
FID0007AU Fidelity Global Equities 23.2283 282.85 8.02 8.07 13.53 0.99 ****
Bonds - Global / Australia VAN0010AU Vanguard Index Australian Shares 1.9055 534.33 2.12 7.46 5.25 NAv ***
ZUR0143AU Zurich Investments Gbl Thematic Shr Pool 0.9962 505.85 9.35 7.67 12.16 NAv ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star RFA0818AU Pendal Australian Share 1.8815 534.76 2.55 7.37 6.25 0.79 ****
FID0008AU Fidelity Australian Equities 31.0095 5,462.00 3.30 7.36 6.58 0.85 **** ZUR0061AU Zurich Investments Gbl Thematic Shr 0.9440 319.88 8.49 6.75 11.17 0.99 ***
FSF0003AU CFS Wholesale Imputation 2.1301 784.59 6.87 6.44 5.45 0.96 *** ZUR0581AU Zurich Investments Unhedged Global Gr 1.9605 330.15 8.74 6.72 12.58 0.98 ***
NAv AustralianSuper Pension Div Fixed Int NAv 416.21 1.85 3.98 4.94 NAv NAv
BTA0021AU BT Aus Share Retail 3.2010 437.66 1.55 6.39 5.28 NAv *** CRS0005AU Aberdeen Std Actvly Hdg Intl Eqs Fd 3.1831 565.95 3.30 5.43 7.89 0.98 **
FSF1061AU CFS FC W Pen-UBS W Diversified Fixed Inc 1.6207 681.73 1.76 2.94 4.13 0.82 ****
PCL0005AU Pengana Australian Equities Class A 1.7917 1,236.90 -1.99 5.60 5.78 1.88 **** HOW0002AU Pengana International Ethical 2.8130 344.44 5.60 0.89 8.33 1.35 ***
FSF0532AU CFS FC W Pen-FirstChoice W Fixed Int 2.1567 454.04 1.20 2.69 4.10 0.89 *****
FSF0013AU CFS MIF-Imputation 3.1392 1,351.65 5.93 5.54 4.55 NAv ***
Diversified Credit SBC0817AU UBS Australian Share Fund 1.6567 516.94 -0.51 3.96 2.80 0.90 **
Equity World Large Value
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating Equity Australia Large Geared
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0974AU Realindex Global Share-Class A 1.3726 801.24 6.18 8.04 11.17 0.58 ****
FSF1030AU CFS FC W Pen-Macquarie W Income Opps 1.5477 699.11 1.05 2.73 2.65 0.84 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating ANT0005AU Altrinsic Global Equities Trust 1.5300 308.76 10.14 7.33 11.58 1.25 ****
Multi-Strategy Income FSF0043AU CFS Wholesale Geared Share 3.3269 853.13 4.62 10.71 10.04 2.26 **** SCH0030AU Schroder Global Value 0.8791 525.82 5.00 5.76 10.28 0.98 ****
AUS0035AU Talaria Global Equity 0.9254 264.75 10.97 4.69 9.74 1.28 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star Equity Australia Large Growth
code Fund Name Price ($m) Perf Perf Perf Fee Rating GSF0002AU Grant Samuel Epoch Gbl Eq Shldr Yld Uhgd 1.2328 1,800.67 3.92 3.88 9.56 1.25 ***
FSF1631AU CFS FC W Pen- Kapstream W Absolute Ret 1.1350 468.33 2.10 2.72 NAv 0.96 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating Equity World Mid/Small
MMF1590AU OnePath OA FR Pen-Kapstream Abs Ret Inc 1.4695 296.42 2.18 2.68 2.99 NAv ***
BFL0002AU Bennelong Concentrated Australian Eq 1.9096 702.87 -1.00 12.32 12.65 3.92 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Australian Cash AAP0008AU Ausbil 130/30 Focus - Wholesale 1.4819 658.45 2.73 11.08 7.05 1.64 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
BFL0001AU Bennelong Australian Equities 2.0156 419.80 5.39 10.33 7.92 1.00 **** ETL0365AU Paradice Global Small Cap Fund 2.0015 835.00 -2.27 5.34 10.88 NAv ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star HOW0034AU Greencape Broadcap 1.3575 437.14 3.49 10.27 7.98 1.25 *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating LAZ0012AU Lazard Global Small Cap W 2.1861 302.52 -2.12 3.23 10.45 1.12 ***
HOW0035AU Greencape High Conviction 1.3295 436.45 4.95 9.85 7.77 1.03 ****
NAv AustralianSuper Pension Cash NAv 1,003.18 2.26 2.34 2.53 NAv NAv
FSF0538AU CFS FC W Pen-CFS W Cash 1.7844 725.76 1.90 2.01 2.20 0.44 NAv
AAP0103AU Ausbil Australian Active Equity 3.3671 1,591.46 3.45 8.74 6.26 0.90 *** Infrastructure - Global
MMF1582AU OnePath OA FR Pen-ANZ Cash Advantage NAv 450.48 1.55 1.73 2.05 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Equity Australia Large Value code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF1012AU CFS FC W Pen-FirstRate W Saver NAv 1,407.53 1.50 1.61 1.96 0.00 NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF1013AU CFS FC Pen-FirstRate Saver NAv 274.00 1.25 1.36 1.71 0.00 NAv LAZ0014AU Lazard Global Listed Infrastructure 1.3033 1,348.17 0.09 11.44 13.94 0.98 *****
MLC0796AU MLC MKey Pens-Cash Fund 12.9977 387.49 0.54 0.53 0.80 NAv NAv MGE0002AU Magellan Infrastructure 1.2584 1,615.08 1.77 8.29 11.37 1.31 *****
TYN0028AU Nikko AM Australian Share W 2.4007 1,092.05 -2.49 8.11 6.35 0.80 ****
FSF0905AU CFS FC W Inv-CFS W Glbl Listed Infra Sec 0.8656 324.48 -3.41 7.57 10.14 NAv ****
IOF0206AU Perennial Value Shares Wholesale Trust 1.2767 914.30 -0.57 5.59 4.66 0.92 ***
Unlisted and Direct Property STL0100AU Sandhurst BMF-Sandhurst Ind Share 1.5837 264.73 -1.20 5.18 5.66 NAv ****
MGE0006AU Magellan Infrastructure (Unhedged) 1.7303 698.81 6.00 6.78 13.19 1.53 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0097AU MLC UT/MKey InvSer Income Builder 2.3001 511.57 -3.74 3.10 3.19 NAv ** MPL0006AU Maple-Brown Abbott Global Listed Infras 1.5643 739.45 0.16 6.00 12.35 0.98 ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating MAQ0432AU Macquarie International Infra Ses 1.1690 345.38 -3.63 5.56 7.54 NAv **
NAv AustralianSuper Pension Property NAv 346.14 7.59 9.96 9.99 NAv NAv Equity Australia Mid/Small Blend TGP0008AU RARE Infrastructure Value Hedged 0.9467 978.28 -3.22 3.94 6.49 1.03 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star TGP0034AU RARE Infrastructure Value Unhedged 1.1885 971.20 2.03 3.63 8.91 0.97 ***
★★★ INVESTMENT TRUSTS ★ ★ ★

RFA0061AU Pendal MicroCap Opportunities 2.5255 289.68 3.89 14.54 15.32 1.20 ***** Australian Short Term Fixed Interest
BTA0313AU Pendal MidCap 1.7551 456.01 4.31 12.89 12.44 1.65 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Multisector Flexible PER0270AU Pengana Emerging Companies 2.1999 788.97 2.75 10.85 10.96 1.33 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star ASC0001AU Smallco Investment 4.7256 330.96 6.49 10.70 12.62 7.14 **** PRM0015AU MIF A 1.0345 1,080.83 2.56 3.39 3.49 0.38 *****
code Fund Name Price ($m) Perf Perf Perf Fee Rating CMI0111AU CFS Wholesale Aus Small Companies 1.6326 359.67 8.28 10.02 10.57 1.11 *** CRE0014AU Smarter Money Platform Investor 1.0474 781.07 2.11 2.98 3.08 0.72 ****
SCH0047AU Schroder Real Return CPI+5% Wholesale 1.1162 1,953.97 1.84 3.72 4.33 0.90 *** OPS0002AU OC Premium Small Companies 3.2619 508.63 9.61 9.75 10.40 1.20 **** WFS0377AU Pendal Enhanced Cash 1.0535 582.28 2.36 2.72 2.81 0.25 ****
MLC0920AU MLC WS Inflation Plus - Moderate 1.0706 619.10 1.95 2.86 5.03 NAv *** CSA0131AU Aberdeen Std Australian Small Coms Fd 3.1310 308.34 1.95 8.84 10.39 1.26 **** UCM0001AU UCA Enhanced Cash Portfolio 1.0000 750.88 2.58 2.71 3.11 NAv ****
RIM0098AU Russell Inv Multi-Asset Growth Strat A 0.9562 335.53 -1.56 2.76 NAv 0.91 *** RFA0819AU Pendal Smaller Companies 2.1947 472.73 3.71 8.39 7.79 1.24 *** SBC0812AU UBS Cash Plus Fund 1.0291 259.90 2.06 2.36 2.58 0.30 ***
PER0731AU PineBridge Global Dynamic Asset Alloc I 1.0382 974.91 -1.99 2.16 NAv NAv ** PAT0002AU Ironbark Karara Australian Small Comp 3.4641 606.52 4.19 8.22 6.29 1.57 *** ACU0011AU TPS Cash Management NAv 1,598.80 1.83 1.83 2.03 NAv **
PER0728AU BMO Pyrford Global Absolute Return 1.0664 535.00 3.71 1.97 NAv NAv ** HOW0016AU NovaPort Smaller Companies 2.4111 264.03 -1.12 5.24 4.68 0.90 *** RIM0041AU Russell Australian Cash A 1.0308 336.78 1.50 1.56 1.80 NAv *
20
Tables
★★★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★

Bonds - Australia Multisector Balanced Multisector Life Stages-1990s and later
SSB0122AU Legg Mason Western Asset Aus Bd A 1.2182 502.54 3.07 3.17 4.60 0.38 ***** FSF1388AU CFS FC ESup-FirstChoice Lifestage1990-94 1.5276 401.15 2.37 7.03 6.94 1.07 *****
SBC0813AU UBS Australian Bond Fund 1.0817 1,176.32 3.03 3.06 4.25 0.45 **** NAv Sunsuper Retirement 2.6644 1,234.93 4.44 6.51 6.43 NAv *****
MMF2083AU ANZ Smart Choice Super 1990S 1.7893 755.93 3.27 6.82 7.37 NAv ****
IOF0046AU Janus Henderson Australian Fxd Intst 1.0142 409.12 3.00 3.02 4.23 0.47 ***** NAv Sunsuper Lifecycle Retirement Pool 1.3783 3,666.37 4.41 6.45 6.34 NAv *****
AMP1903AU AMP FLS&CS-AMP MySuper 1990s 1.4249 453.50 2.35 6.12 NAv 1.43 ***
IOF0145AU Janus Henderson Tactical Income 1.0647 3,385.26 2.70 2.99 3.35 0.45 *** NAv VicSuper FutureSaver Balanced 1.6075 1,354.00 3.70 6.28 7.28 NAv *****
WFS0545AU BT Bus Super-BT MySuper 1990s Lifestage 1.3884 269.16 3.55 5.83 NAv NAv ***
CRS0004AU Aberdeen Std Australian Fixed Inc Fd 1.1509 295.53 3.00 2.86 4.31 0.54 **** NAv Energy Super Capital Managed 3.1476 262.31 2.97 6.06 6.30 NAv ***** BTA0293AU BT Super for Life 1990s Lifestage Sav 1.5278 739.61 3.38 5.71 6.50 NAv **
ETL0015AU PIMCO Australian Bond W 1.0074 2,744.38 2.57 2.81 4.30 0.50 ***** AMP1904AU AMP FS Super-AMP MySuper Balanced 1.3796 970.68 2.78 5.67 NAv 0.69 *****
RIM0005AU Russell Australian Bond A 1.0239 379.39 2.41 2.70 3.99 NAv **** FSF1734AU CFS FC W PSup-FirstChoice W M-Index Mod 1.1552 261.82 2.05 5.61 NAv 0.71 ***** Multisector Moderate
ETL0182AU PIMCO Australian Short-Term Bond W 1.0345 369.18 2.30 2.55 3.21 0.50 ** NAv AustralianSuper Stable NAv 2,533.35 3.60 5.59 5.96 NAv NAv
SCH0028AU Schroder Fixed Income Wholesale 1.0816 2,117.47 2.88 2.50 3.59 0.50 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv REST Super Balanced 3.8703 624.47 2.96 5.35 6.15 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
RFA0813AU Pendal Fixed Interest 1.1531 650.98 2.78 1.97 4.04 0.50 ***
TCS0001AU ING DIRECT Super Option Balanced 1.5352 970.99 3.32 5.32 5.59 NAv **** NAv VicSuper FutureSaver Capital Stable 1.4865 1,096.00 3.40 5.30 6.26 NAv *****
Bonds - Global FSF0637AU CFS FC W PSup-FirstChoice W M-Index Div 2.1650 523.95 1.83 5.01 5.38 0.69 **** NAv Sunsuper Conservative 2.5707 1,459.12 3.50 5.18 5.33 NAv *****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0607AU CFS FC W PSup-FirstChoice W Moderate 2.2353 1,335.92 1.78 4.81 5.70 1.17 ***** NAv CBUS Super Conservative NAv 825.62 3.34 4.82 5.26 NAv NAv
code Fund Name Price ($m) Perf Perf Perf Fee Rating MMF1812AU OnePath OA FR PS-Vanguard Balanced Index 1.6690 684.75 2.20 4.49 5.96 NAv **** NAv REST Super Capital Stable 3.2396 421.11 2.49 4.27 4.93 NAv *****
BTA0498AU PIMCO WS Plus Global Bond 0.9688 269.29 0.20 3.98 NAv NAv ***** FSF0271AU CFS FC PSup-FirstChoice Moderate 2.5271 1,214.77 1.03 4.04 4.93 2.05 **** FSF0613AU CFS FC W PSup-FirstChoice W M-Index Cons 1.9249 602.99 1.59 3.70 4.17 0.65 ****
ETL0018AU PIMCO Global Bond W 0.9896 5,036.82 0.09 3.93 5.11 0.50 ***** FSF0368AU CFS FC ESup-FirstChoice Moderate 2.1881 406.81 1.01 3.94 4.87 2.07 **** FSF0598AU CFS FC W PSup-FirstChoice W Conservative 1.9643 499.67 1.42 3.14 3.94 1.04 ****
RIM0007AU Russell International Bond $A Hedged A 0.9965 280.07 -0.35 3.12 4.54 0.73 **** AMP1569AU AMP FS Super-AMP Super Easy Mod Cons 1.6271 767.18 2.34 3.92 5.36 0.74 **** AMP0799AU AMP SigSup-FD Conservative 1.9553 327.97 0.86 2.55 3.90 1.55 ***
SBC0819AU UBS International Bond Fund 0.9300 402.44 0.00 2.85 4.18 0.49 **** AMP0804AU AMP SigSup-FD Moderately Conservative 2.1914 454.75 1.17 3.89 5.21 1.70 *** BTA0294AU BT Super for Life Conservative Sav 1.4512 267.61 0.18 2.38 2.91 NAv ***
RIM0080AU Russell Global Bond B 1.0885 674.76 2.95 2.30 5.97 NAv **** AMP0167AU AMP FLS&CS-AMP Conservative 2.9111 566.54 1.08 2.10 3.32 2.10 ***
MLC0745AU MLC MKey Super Hor 3-Cons Growth Port 25.0099 822.69 2.04 3.51 4.64 NAv ***
Bonds - Global / Australia BTA0603AU BT Lifetime PS-BT Balanced Returns 12.6761 424.74 0.25 3.49 4.95 NAv ***
Equity Australia Large Blend
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AMP0660AU AMP FLS&CS-FD Moderately Conservative 2.0629 283.37 0.41 3.27 4.54 2.40 ***
code Fund Name Price ($m) Perf Perf Perf Fee Rating AMP0170AU AMP FLS&CS-AMP Moderate Growth 3.3710 1,110.09 1.78 3.26 4.52 2.18 **
ETL0016AU PIMCO Diversified Fixed Interest W 0.9922 2,941.46 1.30 3.35 4.66 0.51 ***** BTA0513AU BT Lifetime SE- BT Balance Returns 4.6017 303.55 0.08 3.24 4.78 NAv ***
NAv REST Super Australian Shares 7.6212 380.63 5.05 9.80 7.95 NAv *****
SBC0007AU UBS Diversified Fixed Income Fund 0.8666 944.67 1.96 3.11 4.20 0.55 ****
NAv AustralianSuper Australian Shares NAv 2,544.30 4.31 8.77 7.02 NAv NAv
MAQ0274AU Macquarie Dynamic Bond 1.0136 637.32 1.81 2.97 3.83 NAv *** Multisector Conservative
NAv Sunsuper Australian Shares Index 2.1374 492.02 3.67 8.56 6.36 NAv ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0581AU CFS FC W PSup-CFS W Index Aus Share 3.0035 778.78 3.18 8.10 6.22 0.45 ****
Bonds - Inflation-linked code Fund Name Price ($m) Perf Perf Perf Fee Rating MLC0251AU MLC MKey Bus Sup - Australian Share Fund 116.3091 263.15 3.02 8.04 6.14 NAv ****
code Fund Name Price ($m) Perf Perf Perf Fee Rating NAv VicSuper FutureSaver Capital Secure 1.3361 353.00 2.85 4.06 4.72 NAv ***** MMF1811AU OnePath OA FR PS-Vanguard Aus Shr Index 1.7306 348.21 3.12 7.94 5.95 NAv ****
HOW0062AU Ardea Australian Inflation Linked Bond 0.9672 423.42 3.74 2.29 5.02 0.35 ***** MLC0428AU MLC MKey Super GS-Australian Share 99.7129 280.47 2.68 7.68 5.78 NAv ***
Multisector Growth MLC0691AU MLC MKey Super - Vanguard Aus Shr Ind 106.4854 371.66 2.44 7.32 5.33 NAv ***
Diversified Credit APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0833AU CFS FC W PSup-Fidelity W Aus Equities 1.6401 503.50 4.02 7.10 6.68 1.10 ****
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star code Fund Name Price ($m) Perf Perf Perf Fee Rating AMP0766AU AMP FLS&CS- Yarra Cap Mngmt Aust Eq 3.2048 363.07 0.93 6.26 5.20 2.32 ***
NAv AustralianSuper Balanced NAv99,703.46 5.17 8.25 8.76 NAv NAv Equity Australia Large Geared
FSF0084AU CFS Wholesale Global Credit Income 0.8828 503.48 1.98 4.31 3.89 0.62 ****
NAv Energy Super Balanced 3.3039 2,174.26 3.60 7.34 7.72 NAv *****
PMC0103AU PM Capital Enhanced Yield 1.1190 518.51 2.76 4.05 3.64 1.16 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
SCH0103AU Schroder Absolute Ret Inc Wholesale 1.0236 401.10 2.51 3.52 3.32 0.54 *** NAv Energy Super MySuper 3.3039 2,079.43 3.60 7.34 7.72 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
ETL0019AU PIMCO Global Credit W 0.9801 978.89 -0.69 3.26 4.38 0.61 **** NAv VicSuper FutureSaver Growth 1.696511,682.00 4.03 6.78 7.93 NAv ***** FSF0647AU CFS FC W PSup-CFS W Geared Share 5.1479 258.13 6.72 12.37 11.61 2.41 *****
BTA0544AU Macquarie WS Plus Income Opportunities 0.9962 315.38 1.38 3.25 NAv NAv *** NAv REST Super Core Strategy NAv44,099.38 4.56 6.76 7.24 NAv ***** FSF0311AU CFS FC PSup-CFS Geared Share 4.9403 321.25 5.85 11.19 10.44 3.30 ****
MAQ0277AU Macquarie Income Opportunities 1.0053 3,341.09 1.27 3.13 3.07 NAv *** NAv REST Super Diversified 4.8385 486.19 3.70 6.70 7.65 NAv *****
NAv AustralianSuper Conservative Balanced NAv 2,530.56 4.02 6.61 7.15 NAv NAv Equity Australia Large Growth
High Yield Credit AMP1907AU AMP SigSup-MySuper Macquarie Balanced Gr 1.3686 379.93 2.89 6.38 NAv 1.01 ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star NAv AustralianSuper Indexed Diversified NAv 344.23 3.86 6.31 6.34 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0632AU CFS FC W PSup-FirstChoice W M-Index Bal 2.5210 1,078.40 2.05 6.24 6.46 0.73 ***** FSF0019AU CFS ROSCO-Australian Share 7.0956 586.50 7.62 6.28 6.13 NAv ****
CSA0046AU Bentham Syndicated Loan 1.0173 4,587.06 4.21 6.69 6.02 0.84 ****
FSF0605AU CFS FC W PSup-FirstChoice W Growth 2.3623 1,226.55 1.99 5.87 6.63 1.25 **** AMP0163AU AMP FLS&CS-AMP Australian Share 6.3229 744.60 1.71 4.60 3.90 2.25 **
Mortgages NAv Christian Super MyEthical Super 245.3684 870.52 3.83 5.86 6.38 NAv NAv
COM0025AU C’wealth Pers Sup&RO - Growth 4.9151 284.87 3.09 5.83 6.39 NAv **** Equity Australia Large Value
code Fund Name Price ($m) Perf Perf Perf Fee Rating NAv Plum Superannuation -Pre-mixed Moderate NAv 1,389.56 3.17 5.51 6.71 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
MMF1814AU OnePath OA FR PS-Vanguard Growth Index 1.8113 547.01 2.93 5.48 6.90 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
TPT0003AU Tasmanian Perpetual Select Mortgage NAv 258.55 3.07 3.10 3.30 NAv NAv
TPT0002AU Tasmanian Perpetual Long Term NAv 288.70 2.95 3.04 3.22 NAv NAv MLC0925AU MLC MKey Bus Sup - MySuper 13.781614,549.42 3.21 5.47 NAv NAv **** FSF1003AU CFS FC W PSup-Realindex W Aus Shr 2.4107 368.27 2.55 8.76 6.22 0.70 *****
TPT0001AU Tasmanian Perpetual Fixed Term NAv 328.05 2.97 3.00 3.22 NAv NAv FSF1041AU CFS FC W PSup-FirstChoice W Balanced 1.9839 360.02 1.91 5.31 6.16 1.19 **** AMP0767AU AMP FLS&CS-Perpetual Industrial Share 3.9773 417.37 -1.60 3.52 4.08 2.45 ***
AMP0798AU AMP SigSup-FD Balanced 2.4486 2,084.99 1.94 5.19 6.64 1.83 ****
Mortgages Aggressive Equity Australia Other
MLC0884AU MLC MKey Sup F Index Plus Balanced 18.2197 628.85 2.36 5.11 6.23 NAv ****
FSF0272AU CFS FC PSup-FirstChoice Growth 2.6123 1,370.19 1.20 5.04 5.80 2.19 **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF0369AU CFS FC ESup-FirstChoice Growth 2.2858 342.08 1.24 4.98 5.75 2.20 ****
LTC0002AU La Trobe Financial 12 Month Term Account 1.0000 1,677.06 5.33 5.33 5.59 1.47 NAv NAv Sunsuper Australian Shares 3.9790 502.29 3.31 8.51 6.55 NAv NAv
LTC0001AU La Trobe Classic 48 Hour Account 1.0000 534.72 3.25 3.25 3.54 2.10 NAv MLC0245AU MLC MKey Bus Sup Horizon 4 - Balanced 86.6294 712.96 2.95 4.98 6.18 NAv ****
AMP1250AU AMP FS Super-AMP Super Easy Balanced 2.0317 2,430.77 2.87 4.92 6.36 0.76 **** Equity World - Currency Hedged
Multi-Strategy Income COM0403AU C’wealth Pers Sup&RO - Managed 6.3603 323.02 2.57 4.91 5.61 NAv *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star MLC0746AU MLC MKey Super Hor 4 - Balanced Port 86.6294 2,452.05 2.82 4.84 6.05 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating AMP1883AU AMP SuperLeader Growth 1.3833 525.89 3.07 4.79 6.45 1.52 **** NAv Sunsuper International Shares Indx Hdg 3.8813 271.38 2.10 8.43 9.36 NAv *****
CSA0038AU Bentham Global Income 1.0831 2,521.34 4.57 6.54 5.69 0.77 ***** ZUR0119AU Zurich Retire Policy - Managed Growth 5.0719 288.47 1.73 4.65 5.41 NAv ***
ETL0458AU PIMCO Income Wholesale 1.0271 432.78 -0.50 5.05 NAv 0.78 **** AMP0749AU AMP SigSup-AMP Balanced Growth 2.6187 341.07 2.91 4.65 6.33 1.70 *** Equity World Large Blend
SLT0052AU Smarter Money Higher Income Assisted Inv 0.9949 275.52 2.21 3.41 NAv 0.76 *** MMF2160AU ANZ Smart Choice Super-OptiMix Balanced 1.1287 540.60 1.43 4.63 NAv NAv *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv Kapstream Premier Absolute Return Inc 1.0483 2,342.81 2.71 3.22 3.56 NAv *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
MLC0424AU MLC MKey Super GS Horizon 4-Balanced 74.3476 1,779.33 2.57 4.61 5.83 NAv ***
GSF0008AU Payden Global Income Opportunities 1.1109 658.20 1.31 3.21 3.68 0.73 ***
BTA0296AU BT Super for Life Moderate Sav 1.5468 502.00 0.79 4.59 5.83 NAv *** FSF1224AU CFS FC W PSup-Magellan W Global 2.9531 598.26 14.89 8.77 13.53 1.62 *****
BTA0539AU Kapstream WS Plus Absolute Return Income 1.0050 307.05 2.60 3.09 NAv NAv ***
AMP0506AU AMP FLS&CS-Future Directions Balanced 2.1526 2,031.85 1.33 4.56 5.96 2.53 *** NAv Sunsuper International Shares Indx Unhdg 1.9784 386.66 8.88 8.03 12.98 NAv *****
HOW0052AU Kapstream Absolute Return Income 1.2117 3,793.89 2.41 2.92 3.26 0.75 ***
BTA0224AU BT Lifetime SE-BT Multi-Manager Bal 1.9282 468.47 1.72 4.55 4.79 NAv ** NAv AustralianSuper International Shares NAv 1,747.38 5.87 7.62 11.90 NAv NAv
ACM0001AU AB Dynamic Global Fixed Income 1.0265 397.87 0.72 2.90 NAv 0.56 ***
FRT0011AU Franklin Templeton Multisector Bond W 1.1166 382.47 -1.44 2.65 2.06 0.93 * WFS0401AU BT Superannuation Investment 20.0556 310.87 1.20 4.28 5.23 NAv *** FSF0622AU CFS FC W PSup-CFS W Index Global Share 2.2130 566.67 8.57 7.33 11.93 0.56 ****
AMP0165AU AMP FLS&CS-AMP Balanced Growth 4.0758 3,800.33 2.29 4.02 5.69 2.40 ** MMF1817AU OnePath OA FR PS-Vanguard Intl Shr Index 2.4557 319.75 8.44 7.13 11.95 NAv ****
Miscellaneous MMF0147AU OnePath Integra-OP Managed Growth 18.3702 433.91 0.97 3.79 4.83 NAv ** AMP0168AU AMP FLS&CS-AMP International Share 2.5403 266.48 7.57 6.85 11.74 2.36 ***
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star FSF0648AU CFS FC W PSup-Platinum W International 2.7160 514.02 -3.05 5.78 9.25 1.84 ***
NML0268AU AMP SD PSP - Balanced 22.2843 283.34 0.58 3.72 4.71 NAv **
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0415AU CFS FC PSup-Platinum International 3.0760 296.04 -3.68 5.22 8.63 2.55 ***
WFS0027AU Westpac Lifetime Sup-Westpac Bal Gr 3.5474 292.29 0.54 3.61 4.47 NAv **
WHT0039AU Plato Australian Shares Income 1.2022 1,478.19 3.15 8.39 7.36 0.90 NAv WFS0514AU BT Bus Super-Westpac Bal Gr 200.7516 285.86 0.44 3.48 4.33 NAv ** Equity World Large Growth
Australian Cash APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
Multisector Life Stages - 1950s code Fund Name Price ($m) Perf Perf Perf Fee Rating
code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star AMP1291AU AMP FLS&CS-Fidelity Global Equities 2.3267 677.41 6.48 6.37 10.97 2.50 ****
PRM0010AU Mutual Cash Term Deposits & Bank Bills 1.0364 338.66 2.18 2.29 2.61 0.25 NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF0625AU CFS FC W PSup-MFS W Global Equity 1.9759 447.22 5.53 6.35 11.20 1.28 ***
AUS0004AU AUI Wholesale Cash Fund 1.0000 638.10 1.83 2.12 2.43 0.32 NAv MMF2079AU ANZ Smart Choice Super 1950S 1.5230 1,287.51 3.02 4.34 5.26 NAv *****
SST0003AU State Street Australian Cash Trust NAv 304.65 2.07 2.12 2.34 0.10 NAv FSF1381AU CFS FC ESup-FirstChoice Lifestage1955-59 1.3459 596.63 1.52 4.07 4.80 1.08 **** Australian Short Term Fixed Interest
FSF0075AU CFS Wholesale Cash 1.0112 793.46 1.94 2.04 2.23 0.40 NAv AMP1887AU AMP SigSup-AMP MySuper 1950s 1.2538 320.70 1.36 3.75 NAv 1.33 *** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
COM0029AU CFS Wholesale Premium Cash Enhanced 1.0000 1,115.14 1.95 2.03 2.22 0.45 NAv AMP1899AU AMP FLS&CS-AMP MySuper 1950s 1.2538 606.65 1.36 3.65 NAv 1.33 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
SBC0811AU UBS Cash Fund 1.0449 1,129.97 1.81 1.86 2.08 0.25 NAv NAv REST Super Cash 2.1864 352.69 1.87 1.93 2.10 NAv ***
BTA0289AU BT Super for Life 1950s Lifestage Sav 1.3695 577.29 1.59 2.90 3.72 NAv *
FSF1008AU FirstRate Wholesale Saver NAv 445.64 1.50 1.61 1.96 0.00 NAv NAv Energy Super Cash Enhanced 1.8338 284.86 1.83 1.90 2.11 NAv ****
STL0001AU Sandhurst Cash Common Fund NAv 380.45 1.21 1.31 1.52 NAv NAv BTA0444AU BT Lifetime SE-MySuper 1950s Lifestage 1.3695 384.21 1.59 2.90 NAv NAv **
ETL0101AU EQT Cash Management 1.0000 348.02 1.01 1.12 1.35 NAv NAv WFS0541AU BT Bus Super-BT MySuper 1950s Lifestage 1.2400 426.91 1.75 2.78 NAv NAv *
Bonds - Global
Unlisted and Direct Property Multisector Life Stages-1960s APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF1393AU CFS FC W PSup-PIMCO W Global Bond 1.1973 347.52 -0.03 2.77 3.82 0.98 *****
MAQ0842AU Charter Hall Direct Office Wholesale A 1.4253 993.07 14.08 17.88 NAv 0.76 NAv
AUS0112AU AUI Healthcare Property Trust W 1.7373 671.27 10.54 14.14 12.74 1.09 NAv
FSF1383AU CFS FC ESup-FirstChoice Lifestage1965-69 1.5304 1,258.62 2.44 7.04 6.96 1.09 ***** Bonds - Global / Australia
FSF1382AU CFS FC ESup-FirstChoice Lifestage1960-64 1.4596 1,053.17 1.99 5.68 6.06 1.10 **** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NML0001AU AMP Capital W Australian Property 1.3141 1,597.14 9.28 8.26 9.08 NAv NAv
MMF2080AU ANZ Smart Choice Super 1960S 1.6519 3,642.51 2.95 5.37 6.19 NAv **** code Fund Name Price ($m) Perf Perf Perf Fee Rating
★★★ SUPERANNUATION ★ ★ ★
AMP1888AU AMP SigSup-AMP MySuper 1960s 1.3191 1,188.96 1.90 4.86 NAv 1.40 *** NAv AustralianSuper Diversified Fixed Int NAv 1,230.94 1.57 3.44 4.35 NAv NAv
AMP1894AU AMP SuperLeader-AMP MySuper 1960s 1.3191 381.73 1.90 4.86 NAv 1.40 *** FSF1067AU CFS FC W PSup-UBS W Diversified Fixed In 1.5283 401.83 1.47 2.52 3.59 0.82 *****
AMP1900AU AMP FLS&CS-AMP MySuper 1960s 1.3191 1,964.20 1.90 4.74 NAv 1.40 **
Multisector Aggressive Diversified Credit
WFS0542AU BT Bus Super-BT MySuper 1960s Lifestage 1.3177 1,043.94 2.59 4.38 NAv NAv **
APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star BTA0445AU BT Lifetime SE-MySuper 1960s Lifestage 1.4111 1,272.83 2.42 4.26 NAv NAv * APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
BTA0290AU BT Super for Life 1960s Lifestage Sav 1.4111 1,796.38 2.42 4.26 5.02 NAv *
NAv CBUS Super High Growth NAv 2,251.04 5.05 9.34 9.57 NAv NAv
FSF1040AU CFS FC W PSup-Macquarie W Income Opps 1.4569 271.62 0.83 2.39 2.29 0.85 ***
NAv Sunsuper Growth 3.1440 5,635.93 5.78 9.13 8.93 NAv *****
NAv Sunsuper Shares 2.9951 1,033.08 3.48 8.68 7.96 NAv **** Multisector Life Stages-1970s
Miscellaneous
NAv AustralianSuper High Growth NAv 8,746.19 4.81 8.45 9.48 NAv NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv CBUS Super Growth (MySuper) NAv40,131.58 5.34 8.34 8.66 NAv NAv code Fund Name Price ($m) Perf Perf Perf Fee Rating APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
NAv Energy Super Growth 3.6708 777.61 3.74 8.25 8.60 NAv ***** code Fund Name Price ($m) Perf Perf Perf Fee Rating
FSF1384AU CFS FC ESup-FirstChoice Lifestage1970-74 1.5305 1,520.49 2.61 7.07 6.97 1.09 *****
NAv Sunsuper Balanced 3.1657 6,001.46 5.46 8.18 8.26 NAv **** MLC0570AU MLC MKey Bus Sup Horizon 7 - Accel Gr 37.7157 294.37 2.98 8.36 9.63 NAv NAv
FSF1385AU CFS FC ESup-FirstChoice Lifestage1975-79 1.5248 1,453.32 2.47 7.00 6.91 1.08 ****
NAv Sunsuper Lifecycle Balanced Pool 1.514131,677.56 5.49 8.17 NAv NAv ***** MLC0749AU MLC MKey Super Horizon 7-Accl Growth Por 37.7157 358.61 2.85 8.22 9.49 NAv NAv
MMF2081AU ANZ Smart Choice Super 1970S 1.7395 4,654.51 3.09 6.30 6.88 NAv ***
NAv VicSuper FutureSaver Equity Growth 1.8354 851.00 3.67 7.97 8.77 NAv *****
NAv AustralianSuper Sustainable Balanced NAv 1,874.84 4.90 7.70 8.33 NAv NAv AMP1895AU AMP SuperLeader-AMP MySuper 1970s 1.4204 514.48 2.38 6.27 NAv 1.46 *** Australian Cash
NAv REST Super High Growth 5.4075 1,365.64 4.11 7.54 8.62 NAv ***** WFS0543AU BT Bus Super-BT MySuper 1970s Lifestage 1.4127 1,313.38 3.54 6.11 NAv NAv ** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
FSF0606AU CFS FC W PSup-FirstChoice W High Growth 2.5169 265.27 1.82 7.20 7.73 1.28 **** AMP1889AU AMP SigSup-AMP MySuper 1970s 1.4204 1,707.12 2.38 6.11 NAv 1.46 *** code Fund Name Price ($m) Perf Perf Perf Fee Rating
NAv VicSuper FutureSaver Socially Conscious 1.7524 337.00 3.57 6.88 7.67 NAv **** AMP1901AU AMP FLS&CS-AMP MySuper 1970s 1.4204 2,990.90 2.38 6.11 NAv 1.46 ** NAv Sunsuper Cash 1.9290 760.27 1.97 2.06 2.25 NAv NAv
MLC0246AU MLC MKey Bus Sup Horizon 6 - Share 92.4833 334.00 3.37 6.63 7.95 NAv **** BTA0446AU BT Lifetime SE-MySuper 1970s Lifestage 1.4887 1,822.21 3.30 5.67 NAv NAv * NAv AustralianSuper Cash NAv 3,144.14 1.92 1.98 2.15 NAv NAv
MLC0748AU MLC MKey Super Horizon 6 - Share Port 92.4833 608.40 3.24 6.49 7.82 NAv **** BTA0291AU BT Super for Life 1970s Lifestage Sav 1.4887 2,507.83 3.30 5.67 6.27 NAv * NAv Sunsuper Lifecycle Cash Pool 1.0999 364.74 1.80 1.74 1.90 NAv NAv
NAv Plum Superannuation -Pre-mixed Assertive NAv 964.43 3.53 6.36 7.79 NAv NAv NMS0034AU AMP SD Bus-AMP MySuper 1970s 13.8969 314.81 1.53 5.66 NAv 1.53 NAv NAv VicSuper FutureSaver Cash 1.1210 403.00 1.72 1.73 1.89 NAv NAv
FSF0273AU CFS FC PSup-FirstChoice High Growth 2.1488 287.62 0.98 6.33 6.87 2.23 **** FSF0610AU CFS FC W PSup-CFS W Cash 1.6218 531.92 1.59 1.69 1.85 0.44 NAv
MLC0425AU MLC MKey Super GS Horizon 6-Share 79.4469 609.22 3.08 6.32 7.65 NAv *** Multisector Life Stages-1980s NAv CBUS Super Cash Savings NAv 490.65 1.63 1.61 1.81 NAv NAv
AMP0801AU AMP SigSup-FD High Growth 2.7228 533.65 2.12 6.32 7.73 1.81 **** MMF1704AU OnePath OA FR PS-ANZ Cash Advantage NAv 276.07 1.32 1.53 1.79 NAv NAv
BTA0295AU BT Super for Life Growth Sav 1.7833 619.41 1.37 6.24 9.31 NAv ***** APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
code Fund Name Price ($m) Perf Perf Perf Fee Rating FSF1010AU CFS FC W PSup-FirstRate W Saver NAv 1,011.43 1.27 1.37 1.66 0.00 NAv
AMP1571AU AMP FS Super-AMP Super Easy High Growth 1.9795 441.60 3.63 6.16 7.94 0.81 ****
FSF0275AU CFS FC PSup-CFS Cash 1.8479 341.50 1.04 1.15 1.32 1.14 NAv
MLC0885AU MLC MKey Sup F Index Plus Growth 19.6998 522.59 2.66 5.76 6.97 NAv *** FSF1387AU CFS FC ESup-FirstChoice Lifestage1985-89 1.5274 923.76 2.45 7.02 6.93 1.07 *****
AMP0771AU AMP SigSup-AMP Cash Plus 1.5310 267.31 1.00 1.08 1.27 0.99 NAv
AMP0800AU AMP SigSup-FD Growth 2.6538 658.21 1.84 5.74 7.30 1.81 **** FSF1386AU CFS FC ESup-FirstChoice Lifestage1980-84 1.5262 1,370.03 2.47 7.01 6.92 1.08 ****
AMP1101AU AMP FLS&CS-AMP Super Cash NAv 300.87 0.78 0.94 1.19 0.79 NAv
AMP0657AU AMP FLS&CS-FD High Growth 2.6507 277.73 1.31 5.68 7.03 2.51 *** MMF2082AU ANZ Smart Choice Super 1980S 1.7779 3,457.45 3.19 6.69 7.28 NAv ***
AMP1570AU AMP FS Super-AMP Super Easy Growth 1.8702 1,003.55 3.11 5.62 7.24 0.80 **** MLC0681AU MLC MKey Super - Cash Fund 41.4615 495.78 0.46 0.47 0.69 NAv NAv
AMP1890AU AMP SigSup-AMP MySuper 1980s 1.4315 1,055.82 2.29 6.42 NAv 1.44 *** AMP0288AU AMP FLS&CS-AMP Cash Plus 9.8355 400.17 0.35 0.43 0.62 1.74 NAv
BTA0226AU BT Lifetime SE-BT Multi-Manager Gr 2.0068 287.18 2.12 5.51 5.51 NAv **
AMP1896AU AMP SuperLeader-AMP MySuper 1980s 1.4315 556.73 2.29 6.42 NAv 1.44 *** MMF2091AU ANZ Smart Choice Super Cash 1.0000 587.17 0.00 0.00 0.00 NAv NAv
MLC0252AU MLC MKey Bus Sup Horizon 5 - Growth 44.2088 1,193.63 2.98 5.51 6.87 NAv ***
AMP1902AU AMP FLS&CS-AMP MySuper 1980s 1.4315 2,267.22 2.29 6.25 NAv 1.44 **
MLC0747AU MLC MKey Super Hor 5 - Gr Port 44.2088 1,810.38 2.85 5.37 6.73 NAv ***
MLC0167AU MLC MKey Super GS Horizon 5-Growth 37.9794 936.54 2.67 5.18 6.54 NAv *** WFS0544AU BT Bus Super-BT MySuper 1980s Lifestage 1.3996 1,031.51 3.55 5.94 NAv NAv ** Unlisted and Direct Property
AMP0510AU AMP FLS&CS-FD Growth 2.2299 673.38 1.23 5.10 6.60 2.51 *** NMS0035AU AMP SD Bus-AMP MySuper 1980s 13.9900 271.07 1.44 5.81 NAv 1.53 NAv APIR Exit Size 1 Yr 3 Yr 5 Yr Annual Star
AMP0166AU AMP FLS&CS-AMP All Growth 3.9060 552.16 2.83 4.96 6.51 2.42 ** BTA0447AU BT Lifetime SE-MySuper 1980s Lifestage 1.5074 1,202.52 3.32 5.65 NAv NAv * code Fund Name Price ($m) Perf Perf Perf Fee Rating
AMP0342AU AMP FLS&CS-AMP High Growth 2.3253 1,016.66 2.77 4.78 6.39 2.42 ** BTA0292AU BT Super for Life 1980s Lifestage Sav 1.5074 2,674.43 3.32 5.65 6.40 NAv * NAv AustralianSuper Property NAv 943.97 7.16 8.90 8.85 NAv NAv
HOW TO READ THE MANAGED FUNDS TABLES: Tables show in order unit trusts, superannuation funds, and allocated pensions. Copyright: Morningstar Australasia Pty Ltd (Morningstar) ABN: 95 090 665 544, AFSL: 240892 (a subsidiary of Morningstar, Inc).
Funds are then grouped together by the assets they invest in, showing latest-available exit price, size $m, one-, three-, and five- year DISCLAIMER: The data and content contained herein are not guaranteed to be accurate, complete or timely. Neither Morningstar, nor its affiliates nor their content providers
returns, annual fee %pa, and Morningstar Rating from one to five stars. Funds are ranked by latest-available three-year returns. will have any liability for use or distribution of any of this information. To the extent that any of this information constitutes advice, it is general advice that has been prepared
The Morningstar Rating is an assessment of a fund’s past performance - based on both return and risk - which shows how similar by Morningstar without reference to your objectives, financial situation or needs. Before acting, you should consider the appropriateness of the advice and obtain financial, legal
investments compare with their competitors. A high rating alone is insufficient basis for an investment decision. Questions/More and taxation advice before making any financial investment decision. Investors should obtain the relevant product disclosure statement and consider it before making any decision
Information: Phone 1 800 03 44 55 or online help.au@morningstar.com to invest. Please refer to our Financial Services Guide (FSG) for more information at www.morningstar.com.au/fsg.asp

Market-Tables Nov-20-2018 PDF

Uploaded by

Document Information

Original Title

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 Nov-20-2018 PDF

Uploaded by

Copyright:

Available Formats

Tables 1

Wednesday 21 November 2018

Australian Sharemarket Trading data for Tuesday, November 20, 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

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

Latest available data as at: 16/11/2018

★★★ ALLOCATED PENSIONS ★★★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ INVESTMENT TRUSTS ★ ★ ★

★★★ INVESTMENT TRUSTS ★ ★ ★

★★★ INVESTMENT TRUSTS ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★ ★ ★ ★ SUPERANNUATION ★ ★ ★

You might also like