Market Tables PDF

Tables 1
Friday 12 July 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Thursday, July 11, 2019

YOUR GUIDE TO THE SHAREMARKET TABLES
The AFR daily markets tables are a daily The industrial and resource stock lists are ABBREVIATIONS The Australian Financial Review takes all
summary of trading in all main board ASX provided in alphabetical order based on the ▲ - 52-week high. ▼ - 52-week low. care in compiling these lists but can accept
stocks, using the AFR's own direct data feed company’s elected form with the ASX. p - partly franked. f - fully franked dividend. no responsibility for errors.
from the Australian Stock Exchange. The top Interest rate securities are listed separately pref - preference shares. Earning and dividend figures are historical
300 companies 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.
top 300 companies represents approximately provided for daily traded positions only. The opt - options. unt/unts - units. Note that the franking flag refers to the most
95% of the market capitalisation of the total complete set of lists in spreadsheet format def - deferred. bon - bonus. recent six-monthly dividend only.
Australian market. can be downloaded by digital subscribers at ctg - contributing partly paid. Feedback: https://support.fairfaxmedia.com.au
www.afr.com/share_tables cdi - chess depositary interests. phone: 1800 646 990
Top 300 Companies 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
4.38 3.12 4.285 4.22 ABP Abacus Prop Grp .......... 4.24 +1 10125 4.23 4.24 18.50 2.37 3.29 4.36 43.86 9.7 23.90 14.38 18.75 18.42 JHX James Hardie Ind .......... 18.70 +10 20135 18.68 18.70 40.91 1.79 1.90 2.19 73.37 25.5
1.71 1.05 1.57 1.535 AX1 Accent Grp .................. 1.56 +1 8008 1.55 1.56 8.25 f 1.15 .10 5.29 9.47 16.5 43.66 26.96 32.61 32.29 JHG Janus Henderson ........... 32.51 +24 2498 32.47 32.51 200.43 1.85 1.87 6.17 371.21 8.8
7.03 3.43 4.18 4.08 ABC Adelaide Brighton........... 4.16 +3 12927 4.15 4.16 20.00 f 1.42 1.45 4.81 28.50 14.6 28.65 20.30 28.34 27.55 JBH JB Hi-Fi ...................... 28.27 +46 11734 28.25 28.27 137.00 f 1.53 .09 4.85 210.29 13.4
28.76 10.36 25.94 25.07 APT Afterpay Touch .............. 25.49 -10 12307 25.48 25.50 - - 1.09 - -13.65 - 21.24 3.99 20.96 19.98 JIN Jumbo Interactive........... 20.08 -63 4627 20.04 20.13 26.00 f 1.32 .92 1.29 34.41 58.4
23.21 17.44 20.67 20.45 AGL AGL Energy.................. 20.51 +5 17484 20.51 20.58 118.00 p 1.62 7.61 5.75 191.40 10.7 .40 .23 .35 .34 JMS Jupiter Mines................ .35 +1 37210 .35 .355 - - .21 - 7.27 4.8
3.15 2.17 2.59 2.56 AIZ Air New Zealand ............ 2.56 +1 737 2.56 2.59 20.73 1.25 1.61 8.10 25.83 9.9 1.98 .825 1.90 1.89 KDR Kidman Res ................ 1.89 - 35474 1.89 1.895 - - - - -2.73 -
5.50 4.50 5.10 5.00 LEP ALE Prop Grp................ 5.03 -4 437 5.02 5.09 20.90 1.24 3.09 4.16 26.02 19.3 1.935 1.27 1.44 1.425 LSF L1 Long Short Fund ....... 1.43 +.5 5458 1.43 1.445 - - 1.73 - -22.20 -
9.40 6.40 7.63 7.46 ALQ ALS........................... 7.51 -7 29118 7.50 7.51 22.50 p 1.40 .12 3.00 31.57 23.8 21.73 11.03 14.50 14.12 LLC Lendlease Grp .............. 14.44 +35 20493 14.44 14.47 47.00 1.41 8.28 3.25 66.40 21.7
36.90 ▲ 19.68 36.90 35.33 ALU Altium ........................ 36.76 +148 4398 36.68 36.76 30.00 1.66 1.28 .82 49.83 73.8 7.00 4.81 6.80 6.71 LIC Lifestyle Commun .......... 6.76 - 872 6.65 6.80 5.00 f 11.25 2.14 .74 56.23 12.0
3.20 2.12 2.33 2.29 AWC Alumina ...................... 2.30 - 93658 2.30 2.31 31.30 f 1.00 .94 13.61 31.31 7.3 8.33 4.99 5.19 5.09 LNK Link Admin Hldg ............ 5.10 +1 34001 5.10 5.13 21.50 f 2.35 -.55 4.22 50.44 10.1
1.45 .82 1.395 1.367 AMA AMA Grp..................... 1.38 +.5 3912 1.38 1.385 2.50 f 1.32 -.08 1.81 3.30 41.8 12.32 5.62 11.40 11.12 LOV Lovisa Hldgs ................ 11.33 +14 1804 11.29 11.34 32.00 f 1.09 .51 2.82 34.75 32.6
16.74 12.665 15.81 15.62 AMC Amcor........................ 15.62 -15 42487 15.62 15.64 79.23 1.02 -1.76 5.07 80.89 19.3 3.16 1.48 2.79 2.72 LYC Lynas......................... 2.77 +3 78294 2.77 2.78 - - .53 - 1.22 227.0
3.69 2.00 2.15 2.13 AMP AMP.......................... 2.14 - 412903 2.13 2.15 14.00 p .07 1.19 6.54 1.00 214.0 136.84 103.30 129.00 126.66 MQG Macq Grp ................... 127.02 -99 16961 126.92 127.09 575.00 p 1.54 46.21 4.53 883.30 14.4
29.64 21.07 27.205 26.82 ANN Ansell ........................ 27.00 -3 6290 26.99 27.00 63.18 1.86 3.50 2.34 117.22 23.0 57.14 ▲ 22.55 57.14 55.10 MFG Magellan Fin Grp............ 56.99 +183 6888 56.92 56.99 163.80 p 1.16 3.02 2.87 189.20 30.1
30.39 22.98 27.48 27.17 ANZ ANZ Banking Grp ........... 27.32 -21 71854 27.31 27.36 160.00 f 1.37 18.94 5.86 219.10 12.5 1.825 1.57 1.815 1.785 MGG Magellan Glob Tr ............ 1.795 +1.5 8070 1.795 1.805 - - 1.57 - 9.04 19.9
10.48 5.66 9.90 9.58 APE AP Eagers ................... 9.85 +30 631 9.83 9.85 36.50 f 1.42 1.79 3.71 52.00 18.9 1.425 .475 .55 .537 MYX Mayne Pharma .............. .54 -1 34665 .54 .545 - - .08 - 2.94 18.4
11.74 8.37 11.05 10.97 APA APA Grp...................... 11.01 -1 20690 11.01 11.04 47.00 .54 -.25 4.27 25.50 43.2 18.65 11.77 13.295 12.97 MMS McMillan Shakespr ......... 13.08 +11 3314 13.08 13.09 74.00 f .82 1.97 5.66 60.40 21.7
30.53 ▲ 9.60 30.53 29.46 APX Appen........................ 30.45 +101 5532 30.42 30.45 8.00 p 4.91 .19 .26 39.25 77.6 2.114 1.986 2.07 2.06 MXT MCP Master Income........ 2.06 -1 8105 2.06 2.07 - - 2.00 - 10.80 19.1
23.13 14.55 18.67 18.32 ARB ARB .......................... 18.55 +20 2244 18.54 18.59 38.00 f 1.82 3.75 2.05 69.09 26.8 3.68 2.29 3.61 3.54 MPL Medibank Private ........... 3.61 +3 83228 3.60 3.61 12.90 f 1.15 .52 3.57 14.80 24.4
2.94 2.12 2.83 2.75 ARF Arena REIT................... 2.80 +3 2552 2.77 2.80 13.50 1.69 2.03 4.82 22.76 12.3 6.985 3.03 6.97 6.80 MP1 Megaport .................... 6.85 -6 1560 6.85 6.89 - - .47 - -24.00 -
8.34 7.47 8.19 8.15 ARG Argo Invest .................. 8.16 - 1450 8.16 8.18 32.00 f 1.17 8.24 3.92 37.50 21.8 4.49 2.97 4.47 4.42 MCY Mercury NZ.................. 4.47 +9 13 4.38 4.47 14.27 .99 2.19 3.19 14.11 31.7
33.06 20.66 30.50 29.78 ALL Aristocrat Leisure ........... 29.96 +30 24359 29.95 29.98 49.00 f 2.02 -3.13 1.64 99.10 30.2 4.81 2.79 4.65 4.57 MEZ Meridian Energy............. 4.65 -2 147 4.55 4.67 12.64 .70 1.64 2.72 8.85 52.5
87.72 57.37 87.38 86.05 ASX ASX........................... 87.18 +69 4047 87.00 87.18 223.50 f 1.06 7.41 2.56 238.00 36.6 2.47 1.015 1.545 1.505 MSB Mesoblast ................... 1.525 -.5 3458 1.525 1.535 - - -.14 - -24.99 -
8.27 5.94 7.94 7.82 ALX Atlas Arteria ................. 7.88 -2 19484 7.88 7.90 27.00 .33 -.40 3.43 8.84 89.1 3.21 2.25 2.86 2.77 MTS Metcash ..................... 2.83 +2 41122 2.83 2.84 13.50 f 1.54 - 4.77 20.80 13.6
15.104 10.15 11.44 11.015 AUB AUB Grp ..................... 11.22 +10 296 11.20 11.28 45.50 f 1.45 1.99 4.06 65.76 17.1 3.08 2.45 3.03 2.98 MFF MFF Capital Inv ............. 2.99 +3 1636 2.99 3.00 3.00 f 6.55 2.53 1.00 19.64 15.2
9.43 6.08 9.20 8.96 AIA Auckland Intl Airport........ 9.04 +6 1810 9.01 9.06 20.56 2.37 4.53 2.27 48.80 18.5 4.87 4.24 4.81 4.78 MLT Milton ........................ 4.79 +1 830 4.79 4.81 19.20 f 1.06 4.21 4.01 20.31 23.6
5.60 ▲ 3.90 5.60 5.52 AZJ Aurizon Hldgs ............... 5.57 +4 222846 5.56 5.57 24.50 p 1.01 2.30 4.40 24.86 22.4 18.12 12.39 15.44 15.23 MIN Mineral Resources.......... 15.25 - 13086 15.24 15.27 53.00 f 1.23 6.18 3.48 65.20 23.4
2.01 1.042 1.915 1.835 ASL Ausdrill....................... 1.87 +3.5 35907 1.87 1.875 5.00 f 9.64 1.04 2.67 48.21 3.9 3.32 2.09 3.31 3.26 MGR Mirvac Grp................... 3.30 +4 103952 3.29 3.30 11.60 2.97 2.44 3.52 34.40 9.6
1.995 1.52 1.922 1.90 AST AusNet Services ............ 1.915 +.5 37094 1.91 1.915 9.72 p .72 .75 5.08 7.01 27.3 6.10 3.43 3.98 3.95 MOE Moelis Aust .................. 3.95 - 179 3.95 4.00 -f - 1.43 - 20.00 19.8
1.445 .88 1.075 1.025 AAC Aust Agricult Co............. 1.03 -2.5 2198 1.03 1.04 - - 1.42 - -24.90 - 20.07 12.51 19.16 18.79 MND Monadelphous Grp......... 19.08 +26 1819 19.08 19.11 57.00 f 1.21 4.14 2.99 68.71 27.8
6.39 5.82 6.32 6.28 AFI Aust Foundation ............ 6.29 - 2576 6.29 6.32 24.00 f 1.34 5.37 3.82 32.12 19.6 1.305 .41 .935 .905 MGX Mount Gibson Iron .......... .92 +1 14900 .915 .925 3.00 f 1.94 .46 3.26 5.83 15.8
1.945 1.255 1.385 1.35 API Aust Pharmaceutical ....... 1.385 +3 11609 1.38 1.385 7.75 f 1.24 .47 5.60 9.60 14.4 6.085 2.65 5.275 5.175 NAN Nanosonics................. 5.24 -4 14897 5.23 5.25 - - .30 - 3.55 147.6
9.40 ▲ 7.78 9.40 9.30 AUI Aust United Invest .......... 9.40 +10 61 9.31 9.38 36.00 f 1.11 8.19 3.83 39.80 23.6 29.00 22.52 27.235 26.73 NAB National Aust Bank ......... 27.12 +26 108600 27.12 27.13 182.00 f 1.13 16.46 6.71 205.14 13.2
3.63 1.55 3.57 3.49 ASB Austal ........................ 3.54 +2 17979 3.53 3.54 6.00 1.77 1.62 1.69 10.60 33.4 1.907 1.60 1.80 1.777 NSR Natl Storage REIT........... 1.785 +1 28882 1.785 1.79 9.60 .20 1.52 5.38 1.91 93.5
2.95 1.39 2.835 2.79 AHG Automotive Hldgs........... 2.80 -2 3465 2.79 2.82 6.80 f - .61 2.43 -70.47 - 6.24 2.71 3.98 3.87 NGI Navigator Global ............ 3.95 +4 5836 3.91 3.95 23.54 .98 .54 5.96 23.09 17.1
2.51 1.905 2.44 2.39 AVN Aventus Grp ................. 2.40 -2 1613 2.40 2.41 16.57 1.48 2.15 6.90 24.60 9.8 4.29 1.22 3.73 3.59 NEA Nearmap..................... 3.69 +9 28112 3.68 3.69 - - .14 - -1.64 -
2.51 1.50 2.06 2.03 AOG Aveo Grp..................... 2.04 - 10816 2.04 2.06 4.50 6.56 3.83 2.21 29.50 6.9 10.11 6.35 7.76 7.54 NWL Netwealth Grp............... 7.64 +27 5391 7.63 7.67 -f - .25 - 9.61 79.5
.54 .067 .44 .42 AVH Avita Medical ................ .43 -.5 13666 .42 .43 - - .02 - -2.44 - 4.50 2.525 2.70 2.62 NHC New Hope Corp............. 2.67 +6 21914 2.67 2.68 16.00 f 1.16 2.24 5.99 18.50 14.4
11.71 8.70 9.37 9.27 BOQ Bank of Qld ................. 9.33 -1 9899 9.33 9.34 72.00 f 1.11 7.46 7.72 79.90 11.7 32.74 18.575 32.325 31.99 NCM Newcrest Min ............... 32.15 +66 33408 32.09 32.15 25.52 f 2.47 13.60 .79 62.95 51.1
7.85 5.32 6.16 6.02 BAP Bapcor ....................... 6.12 +9 12736 6.12 6.14 16.00 f 2.16 -.21 2.61 34.51 17.7 21.39 15.98 19.745 19.54 NWS News Corp .................. 19.68 -15 1678 19.64 19.69 19.73 - - 1.00 -300.09 -
2.27 1.275 1.96 1.91 BPT Beach Energy ............... 1.935 +5.5 75627 1.935 1.94 2.00 f 8.47 .93 1.03 16.95 11.4 7.60 5.61 6.85 6.635 NXT NEXTDC ..................... 6.83 +19 14246 6.82 6.83 - - 2.52 - -1.62 -
8.15 4.41 4.68 4.60 BGA Bega Cheese ................ 4.63 +3 8623 4.62 4.64 11.00 f .63 1.44 2.38 6.90 67.1 8.13 4.64 8.08 7.86 NHF NIB Hldgs.................... 7.99 +11 9074 7.98 7.99 21.00 f 1.42 .58 2.63 29.90 26.7
12.90 6.71 8.90 8.63 BAL Bellamys Aust ............... 8.70 +9 14663 8.69 8.72 -f - 1.59 - 24.90 34.9 2.565 1.305 2.03 1.995 NEC Nine Entertainment ......... 2.02 +1 53934 2.01 2.02 10.00 f 2.15 .07 4.95 21.53 9.4
11.87 9.37 11.46 11.29 BEN Bendigo & Adelaide Bk..... 11.45 +10 10027 11.43 11.45 70.00 f 1.24 7.99 6.11 87.12 13.1 11.98 ▲ 6.725 11.98 11.82 NST Northern Star................ 11.88 +23 28560 11.87 11.89 11.00 f 2.91 1.61 .93 32.00 37.1
42.33 30.31 41.27 40.96 BHP BHP Grp ..................... 41.23 +27 46345 41.20 41.23 166.62 f .88 15.29 4.04 146.14 28.2 3.085 1.40 2.45 2.345 NWH NRW Hldgs .................. 2.36 +2 13620 2.35 2.36 4.00 f 3.72 .64 1.69 14.90 15.8
3.27 1.17 2.38 2.28 BIN Bingo Ind .................... 2.34 +3 18777 2.34 2.35 -f - 1.00 - 7.54 31.0 8.319 3.605 4.50 4.37 NUF Nufarm....................... 4.42 +6 20252 4.42 4.44 11.00 - 1.43 2.49 -12.87 -
1.64 1.45 1.60 1.585 BKI BKI Invest.................... 1.59 -1 3712 1.59 1.60 7.32 f 1.37 1.54 4.60 10.05 15.8 1.14 .95 .99 .99 OCA Oceania Healthcare....... .99 - 182 .99 1.00 - - .81 - 5.59 17.7
166.76 80.45 92.16 91.15 BKL Blackmores.................. 91.74 +34 460 91.63 91.80 305.00 f 1.33 7.49 3.32 406.90 22.5 9.265 6.70 7.18 7.00 OSH Oil Search.................... 7.15 +20 51713 7.15 7.16 14.88 2.13 3.36 2.08 31.72 22.5
19.00 10.305 12.02 11.75 BSL BlueScope Steel ............ 11.87 +22 35619 11.86 11.87 14.00 22.75 8.73 1.18 318.48 3.7 1.70 .725 .855 .79 OMH OM Hldgs.................... .79 -4 1118 .79 .81 5.00 4.41 .61 6.33 22.05 3.6
7.42 4.40 5.42 5.34 BLD Boral ......................... 5.39 - 37052 5.38 5.39 27.00 p 1.59 2.18 5.01 43.02 12.5 5.48 3.35 4.39 4.315 OML oOh! Media .................. 4.34 -3 10729 4.32 4.34 11.00 f 1.45 -.73 2.53 16.00 27.1
13.155 9.29 12.37 12.13 BXB Brambles .................... 12.23 -12 52717 12.22 12.23 29.00 p 1.93 1.65 2.37 56.02 21.8 21.10 16.02 20.60 20.41 ORI Orica ......................... 20.49 +1 8526 20.49 20.50 53.50 1.06 2.97 2.61 56.70 36.1
6.27 3.02 4.67 4.525 BVS Bravura Solution ............ 4.64 +7 11675 4.64 4.65 - - .02 - 13.96 33.2 10.08 6.03 7.58 7.49 ORG Origin Energy................ 7.52 +7 57637 7.51 7.53 10.00 f 6.95 4.22 1.33 69.50 10.8
19.55 10.13 18.17 17.64 BRG Breville Grp .................. 18.08 +47 3458 18.06 18.08 35.00 p 1.45 1.50 1.94 50.60 35.7 5.72 2.71 2.93 2.76 ORE Orocobre .................... 2.80 -7 20909 2.78 2.80 - - 2.86 - 9.18 30.5
19.33 14.75 16.835 16.60 BKW Brickworks .................. 16.82 +7 2156 16.77 16.82 55.00 f 2.36 13.04 3.27 129.62 13.0 3.72 2.86 3.33 3.28 ORA Orora ......................... 3.31 +1 12610 3.31 3.32 13.00 p 1.42 .88 3.93 18.40 18.0
3.40 3.10 - - BGP Briscoe Grp.................. 3.39 - - 2.50 3.39 - - 1.16 - 27.30 12.4 11.04 8.08 9.98 9.73 OZL OZ Min ....................... 9.85 +8 24218 9.84 9.85 23.00 f 3.11 9.03 2.34 71.50 13.8
1.615 .355 1.195 1.175 BUB Bubs Aust.................... 1.19 +1 14814 1.18 1.19 - - .07 - -20.82 - 5.575 2.20 2.77 2.70 PGH Pact Grp Hldgs............. 2.73 +1 5704 2.72 2.73 11.50 p - -.54 4.21 -86.40 -
3.94 3.17 3.865 3.84 BWP BWP Tr ....................... 3.85 -1 6524 3.84 3.85 19.67 1.26 2.89 5.11 24.69 15.6 9.63 6.86 7.505 7.17 PDL Pendal Grp .................. 7.50 +4 13948 7.45 7.50 50.00 p 1.03 1.14 6.67 51.50 14.6
33.65 20.52 26.26 25.62 CTX Caltex Aust ................. 25.91 -18 43535 25.90 25.93 118.00 f 1.82 10.82 4.55 214.90 12.1 46.105 29.70 44.28 42.92 PPT Perpetual .................... 44.09 +89 1650 44.08 44.10 265.00 f 1.08 6.43 6.01 287.30 15.3
35.02 29.70 31.30 31.30 CIN Carlton Invest ............... 31.30 +4 10 31.35 31.49 125.00 f 1.28 30.49 3.99 159.90 19.6 .66 ▲ .327 .66 .65 PRU Perseus Min ................. .66 +2.5 105147 .655 .66 - - .84 - -.31 -
.695 .165 .492 .465 CVN Carnarvon Pet............... .47 -.5 45627 .47 .475 - - - - -.07 - 1.54 .315 1.415 1.285 PET Phoslock Env Tec ........... 1.33 -8 26707 1.325 1.33 - - .03 - - -
16.45 10.56 14.48 14.23 CAR Carsales.com ............... 14.34 +2 5226 14.31 14.34 44.20 f 1.27 -1.41 3.08 56.00 25.6 1.125 .45 .502 .48 PLS Pilbara Min .................. .50 +1 102381 .495 .50 - - - - -1.23 -
1.895 1.255 1.895 1.835 CNI Centuria Capital............. 1.87 -.5 3143 1.865 1.875 9.25 p 1.64 .88 4.95 15.17 12.3 8.60 4.02 4.66 4.47 PNI Pinnacle Invest.............. 4.58 -9 4608 4.56 4.58 13.10 f 1.16 .91 2.86 15.20 30.1
3.29 ▲ 2.574 3.29 3.19 CIP Centuria Ind REIT ........... 3.19 -7 7723 3.18 3.22 18.40 2.09 2.66 5.77 38.39 8.3 5.86 4.37 4.99 4.82 PTM Platinum Asset .............. 4.83 -17 30159 4.83 4.86 29.00 f .96 .74 6.00 27.74 17.4
2.925 2.29 2.86 2.81 CMA Centuria Metropol .......... 2.84 +1 5471 2.84 2.85 17.59 1.37 2.47 6.19 24.18 11.7 1.87 .455 1.77 1.685 PNV Polynovo..................... 1.75 +4 20494 1.75 1.765 - - .04 - -.70 -
12.64 6.22 6.93 6.74 CGF Challenger................... 6.91 +2 14239 6.90 6.91 35.50 f .62 4.61 5.14 21.90 31.6 20.16 13.61 16.14 15.98 PMV Premier Invest............... 16.04 - 1718 16.02 16.04 66.00 f .90 3.48 4.11 59.33 27.0
3.37 1.00 3.00 2.91 CIA Champion Iron .............. 2.95 +1 4129 2.92 2.96 - - - - 20.73 14.2 28.96 ▲ 7.79 28.96 27.83 PME Pro Medicus................. 28.73 +142 3083 28.73 28.81 7.00 f 2.32 .22 .24 16.25 176.8
3.94 2.605 3.80 3.71 CQE Charter Hall Edu Tr.......... 3.73 -5 3122 3.72 3.76 16.00 2.20 2.87 4.29 35.13 10.6 4.55 3.43 3.79 3.66 PGL Prospa Grp .................. 3.70 -1 632 3.70 3.75 - - - - - -
11.84 ▲ 6.50 11.84 11.50 CHC Charter Hall Grp............. 11.75 +29 18297 11.74 11.76 33.70 p 1.68 3.82 2.87 56.50 20.8 3.25 2.26 2.74 2.70 PSI PSC Insurance .............. 2.70 - 2 2.65 2.76 7.60 f .78 .14 2.81 5.90 45.8
4.79 4.03 4.62 4.55 CQR Charter Hall Retail .......... 4.60 +5 11602 4.59 4.60 28.76 1.04 4.22 6.25 30.05 15.3 3.93 2.64 3.27 3.23 PPH Pushpay Hldgs.............. 3.26 +7 1569 3.25 3.26 - - .07 - 9.67 33.7
6.07 3.82 5.53 5.43 CNU Chorus ....................... 5.45 -4 8029 5.43 5.45 21.13 .68 1.70 3.88 14.46 37.7 6.92 5.18 5.815 5.71 QAN Qantas Airways ............ 5.71 -12 47356 5.70 5.72 22.00 f 2.36 1.82 3.85 52.00 11.0
5.30 3.941 5.24 5.155 CLW Charter Hall Long W ........ 5.20 +1 6063 5.19 5.21 - - 4.01 - 26.75 19.4 13.16 9.50 11.955 11.805 QBE QBE Insurance Grp ......... 11.84 -7 30710 11.84 11.86 50.00 p .82 5.98 4.22 41.02 28.9
51.67 39.575 45.91 44.94 CIM Cimic Grp.................... 45.45 +23 3972 45.44 45.54 156.00 f 1.54 3.83 3.43 240.70 18.9 3.16 2.32 3.10 3.06 QUB Qube Hldgs.................. 3.09 +1 52648 3.08 3.09 5.60 f 2.41 1.18 1.81 13.50 22.9
2.50 ▲ 1.535 2.50 2.43 CWY Cleanaway Waste........... 2.47 +4 55910 2.47 2.48 3.05 f 1.93 .10 1.23 5.90 41.9 74.12 51.89 73.80 73.03 RHC Ramsay Health Care ...... 73.60 +31 20453 73.57 73.61 146.50 f 1.36 -7.78 1.99 198.60 37.1
39.85 9.43 36.69 34.40 CUV Clinuvel Pharmac ........... 36.05 +112 1997 36.04 36.06 2.00 16.60 .90 .06 33.20 108.6 100.81 69.23 99.47 97.39 REA REA Grp ..................... 98.65 -34 1640 98.61 98.73 117.00 f .80 .75 1.19 93.20 105.8
10.56 ▲ 7.875 10.56 10.435 CCL Coca-Cola Amatil........... 10.47 -1 30365 10.46 10.48 47.00 p .82 .40 4.49 38.50 27.2 1.13 .99 1.115 1.10 RDC Redcape Hotel Grp ......... 1.115 - 3056 1.105 1.115 - - - - - -
225.45 ▲ 155.22 225.45 220.75 COH Cochlear ..................... 221.11 -106 1927 221.11 221.37 315.00 f 1.45 4.93 1.42 457.70 48.3 12.95 9.40 10.35 10.17 REH Reece ........................ 10.22 -15 770 10.21 10.25 20.25 f 2.03 .26 1.98 41.20 24.8
3.77 2.75 3.605 3.46 CDA Codan........................ 3.60 +10 1320 3.58 3.60 8.50 f 3.16 .29 2.36 26.90 13.4 3.82 2.31 2.67 2.60 REG Regis Healthcare............ 2.65 +7 1956 2.64 2.66 16.77 f 1.00 -1.00 6.33 16.77 15.8
14.12 11.12 14.065 13.82 COL Coles Grp.................... 13.89 -14 22195 13.88 13.89 - - .76 - 55.32 25.1 5.815 3.65 5.76 5.58 RRL Regis Res.................... 5.73 +23 38342 5.73 5.74 16.00 f 2.07 .61 2.79 33.08 17.3
8.61 5.16 8.40 8.16 CKF Collins Foods................ 8.24 -10 2129 8.19 8.25 19.50 f 1.72 -.85 2.37 33.57 24.5 6.38 3.40 3.71 3.58 RWC Reliance Worldwide ........ 3.66 +5 42389 3.66 3.68 7.00 f 1.81 .20 1.91 12.70 28.8
83.99 65.23 81.47 80.57 CBA C’wlth Bank of Aust......... 81.24 - 23339 81.24 81.28 431.00 f 1.19 33.84 5.31 513.20 15.8 17.945 12.65 17.86 17.74 RMD ResMed Inc.................. 17.83 -2 5029 17.82 17.83 14.49 3.05 - .81 44.17 40.4
20.80 16.21 16.72 16.465 CPU Computershare ............. 16.63 -9 14451 16.63 16.64 42.00 p 2.43 -3.68 2.53 102.03 16.3 1.54 ▲ .91 1.54 1.437 RSG Resolute Min ................ 1.52 +13.5 142052 1.52 1.525 2.00 1.98 .93 1.32 3.96 38.4
7.69 4.95 7.39 7.39 CEN Contact Energy ............. 7.39 +11 1 7.39 7.63 31.88 1.45 3.16 4.31 46.21 16.0 8.03 6.86 - - RBD Restaurant Brands NZ...... 8.03 - - - 8.80 - - -.19 - 27.57 29.1
.575 .39 .56 .525 COE Cooper Energy .............. .56 +4.5 36753 .555 .56 - - .26 - -.40 - 107.99 69.41 104.88 103.68 RIO Rio Tinto ..................... 104.51 +84 11747 104.51 104.52 421.73 f 2.66 34.36 4.04 1123.83 9.3
3.69 2.465 3.54 3.35 CRN Coronado Global Res ...... 3.48 +13 6940 3.40 3.55 - - - - - - 2.38 1.945 2.37 2.34 RFF Rural Funds Grp ............ 2.35 +3 13566 2.34 2.36 10.43 1.28 1.27 4.44 13.33 17.6
33.87 19.20 22.25 21.82 CTD Corporate Travel ............ 21.99 -16 2864 21.98 22.07 39.00 f 2.04 .52 1.77 79.50 27.7 9.47 5.97 6.77 6.57 SFR Sandfire Res................ 6.60 -1 8937 6.59 6.60 26.00 f 2.74 3.48 3.94 71.25 9.3
8.79 3.56 4.38 4.20 CGC Costa Grp.................... 4.31 +3 25677 4.30 4.31 13.50 f 2.67 .70 3.13 36.04 12.0 7.49 5.145 6.975 6.90 STO Santos ....................... 6.93 +8 49660 6.92 6.93 13.38 f 3.20 - 1.93 42.79 16.2
27.38 17.71 27.05 26.54 CCP Credit Corp Grp ............. 26.91 +34 1294 26.90 26.91 72.00 f 1.98 6.34 2.68 142.50 18.9 3.97 1.72 3.81 3.71 SAR Saracen Min ................. 3.79 +17 76450 3.77 3.79 - - .52 - 8.87 42.7
1.27 .98 1.205 1.19 CMW Cromwell Prop .............. 1.195 -1 91806 1.19 1.195 7.25 1.64 .99 6.07 11.86 10.1 2.74 2.32 2.55 2.52 SCP SCA Prop Grp ............... 2.53 -2 21311 2.53 2.54 14.70 1.29 2.27 5.81 19.03 13.3
14.59 11.23 12.92 12.76 CWN Crown Resorts .............. 12.87 - 15884 12.86 12.88 60.00 p 1.20 5.16 4.66 72.11 17.8 4.51 3.63 4.04 3.935 SCG Scentre Grp ................. 3.97 -6 267882 3.96 3.98 22.16 p 1.94 4.46 5.58 43.10 9.2
232.69 173.00 223.28 219.82 CSL CSL .......................... 221.74 +155 5594 221.74 221.97 248.13 2.31 9.45 1.12 572.14 38.8 22.94 16.27 22.02 21.88 SEK Seek.......................... 21.91 -3 25644 21.91 21.93 46.00 f .31 -2.82 2.10 14.40 152.2
4.52 2.62 4.25 4.16 CSR CSR .......................... 4.22 - 12865 4.22 4.23 26.00 p .60 2.19 6.16 15.50 27.2 7.66 5.00 7.49 7.33 SHV Select Harvests ............. 7.39 -7 831 7.37 7.39 19.00 f 1.90 3.42 2.57 36.10 20.5
6.36 3.10 3.64 3.57 CYB CYBG ........................ 3.60 +3 21740 3.59 3.60 5.56 - 4.80 1.54 -18.19 - 2.95 ▲ 1.47 2.95 2.91 SSM Service Stream.............. 2.93 +3 8586 2.92 2.94 8.00 f 1.56 .19 2.73 12.52 23.4
13.96 9.67 13.61 13.43 DXS DEXUS ...................... 13.58 +16 23713 13.57 13.59 50.20 2.86 10.07 3.70 143.34 9.5 23.875 13.17 19.07 18.75 SVW Seven Grp ................... 18.93 +16 5986 18.92 18.93 42.00 f 2.30 3.70 2.22 96.69 19.6
5.82 2.78 5.70 5.48 DDR Dicker Data .................. 5.68 +19 2390 5.66 5.68 20.80 f .97 .33 3.66 20.22 28.1 1.11 .415 .43 .415 SWM Seven West Media .......... .425 +1 41889 .42 .43 -f - - - 7.90 5.4
4.62 3.73 4.52 4.51 DUI Diversified United Inv....... 4.52 +2 240 4.51 4.52 15.50 f 1.10 3.93 3.43 17.10 26.4 4.18 2.055 3.15 3.03 SGF SG Fleet Grp................. 3.05 -3 693 3.03 3.20 18.12 f 1.40 -.57 5.94 25.36 12.0
3.60 ▲ 3.05 3.60 3.56 DJW Djerriwarrh................... 3.59 +3 1762 3.58 3.59 20.00 f .98 3.21 5.57 19.59 18.3 .657 .405 .605 .59 SIG Sigma Health................ .595 - 14522 .59 .595 3.50 f 1.09 .37 5.88 3.80 15.7
3.64 2.06 3.16 3.05 DHG Domain Hldgs Aus .......... 3.14 +8 18141 3.13 3.14 -f - -.37 - -26.93 - 1.30 .455 1.21 1.187 SLR Silver Lake Res.............. 1.20 +1 48554 1.195 1.20 - - .41 - 3.57 33.6
57.80 36.06 40.78 39.98 DMP Domino’s Pizza.............. 40.28 -53 14078 40.28 40.30 112.40 p 1.20 -.06 2.79 135.30 29.8 17.43 8.91 10.50 10.19 SGM Sims Metal Mgmt ........... 10.22 -41 12229 10.21 10.22 53.00 f 1.75 10.15 5.19 93.00 11.0
8.17 5.955 7.08 6.88 DOW Downer EDI.................. 6.93 +11 21455 6.93 6.94 28.00 p 1.28 -.18 4.04 35.97 19.3 3.97 3.21 3.83 3.75 SKC SkyCity Entertain ........... 3.81 +5 6519 3.80 3.82 18.75 1.19 .54 4.92 22.24 17.1
9.87 6.31 9.34 9.33 DLX DuluxGroup ................. 9.33 - 7767 9.33 9.34 29.00 f 1.26 .56 3.11 36.60 25.5 13.35 7.26 9.06 8.93 SIQ Smartgrp .................... 9.04 +20 2903 9.03 9.05 41.50 f 1.13 -.26 4.59 46.70 19.4
22.90 ▲ 17.60 22.90 22.50 EBO EBOS Grp ................... 22.50 +32 33 22.50 22.90 57.91 p 1.53 .76 2.57 88.58 25.4 28.03 21.26 27.83 27.50 SHL Sonic Healthcare............ 27.65 +8 6738 27.65 27.66 82.00 p 1.35 -2.22 2.97 110.40 25.0
8.94 5.38 6.25 6.10 ELD Elders ........................ 6.18 +1 2030 6.17 6.18 18.00 f 2.76 .93 2.91 49.60 12.5 31.87 20.42 23.045 22.53 SOL Soul Pattinson WH.......... 22.67 -15 3020 22.65 22.70 57.00 f 2.20 13.76 2.51 125.26 18.1
3.95 1.63 2.10 2.02 EHL Emeco ....................... 2.03 -7 9281 2.02 2.03 - - .49 - 9.10 22.3 4.28 3.00 3.165 3.06 S32 South32...................... 3.15 +9 287326 3.14 3.15 15.84 f 2.47 2.98 5.03 39.16 8.0
3.14 ▲ 1.21 3.14 2.95 EML EML Payments.............. 3.12 +16 22117 3.11 3.13 - - .28 - 1.12 278.6 2.555 2.15 2.44 2.42 SKI Spark Infrastructure ........ 2.43 -1 33243 2.42 2.43 16.00 - 1.70 6.58 -5.75 -
32.77 19.51 30.80 29.85 EQT EQT Hldgs ................... 29.85 -66 290 29.85 30.24 86.00 f 1.22 2.30 2.88 104.93 28.4 4.14 3.35 3.78 3.71 SPK Spark New Zealand......... 3.72 -5 11645 3.72 3.74 19.83 .94 .25 5.33 18.60 20.0
3.33 2.03 2.76 2.63 EHE Estia Health.................. 2.76 +12 8063 2.75 2.76 16.00 f 1.01 -.66 5.80 16.11 17.1 1.815 1.095 - - SPO Spotless Grp Hld............ 1.695 - - 1.55 1.695 - - -.46 - 6.90 24.6
195.00 151.51 192.89 191.70 GOLD ETFS Physical Gold......... 191.80 +204 130 191.52 192.26 - - - - 63.17 303.6 5.152 2.48 3.25 3.18 SBM St Barbara ................... 3.22 +9 76794 3.21 3.22 12.00 f 3.28 - 3.73 39.34 8.2
15.45 12.15 12.555 12.40 EVT Event Hospitality............ 12.50 -5 287 12.49 12.55 52.00 f 1.35 6.36 4.16 70.10 17.8 3.61 2.49 3.61 3.52 SDF Steadfast Grp ............... 3.58 +5 28129 3.58 3.60 7.90 f 1.33 - 2.21 10.50 34.1
4.50 2.605 4.47 4.39 EVN Evolution Min................ 4.43 +11 83113 4.43 4.45 7.50 f 1.83 1.38 1.69 13.69 32.4 1.425 .96 1.33 1.29 SXL Sthn Cross Media........... 1.315 +2.5 13462 1.31 1.315 7.75 f - .27 5.89 -20.31 -
15.83 11.28 15.30 15.15 FPH Fisher & Paykel Hlth....... 15.15 -1 1837 15.15 15.17 22.08 1.58 1.40 1.46 34.95 43.3 4.67 ▲ 3.42 4.67 4.57 SGP Stockland.................... 4.66 +8 195543 4.64 4.67 27.60 .96 4.19 5.92 26.40 17.7
6.62 4.255 4.92 4.84 FBU Fletcher Bld.................. 4.88 +1 7131 4.87 4.88 6.51 3.41 2.80 1.33 22.20 22.0 7.31 5.10 5.34 5.33 SNZ Summerset Grp ............. 5.34 +4 43 5.30 5.48 10.55 8.75 4.17 1.98 92.34 5.8
2.34 .975 1.635 1.59 FXL FlexiGroup................... 1.62 - 8372 1.62 1.625 7.70 f 2.43 .61 4.75 18.70 8.7 15.96 12.12 13.37 13.24 SUN Suncorp Grp................. 13.24 -12 54104 13.23 13.27 66.00 f 1.01 6.26 4.98 66.39 19.9
70.53 37.59 43.52 42.88 FLT Flight Centre Travel ......... 43.26 -23 3971 43.23 43.33 167.00 f 1.46 8.71 3.86 243.40 17.8 10.44 6.35 9.43 9.25 SUL Super Retail Grp ............ 9.41 +16 7862 9.40 9.41 49.00 f 1.32 .10 5.21 64.70 14.5
9.55 3.281 8.94 8.73 FMG Fortescue Metals Grp ...... 8.77 -12 138498 8.76 8.77 31.00 f 1.28 4.59 3.53 39.54 22.2 8.42 6.24 8.12 8.00 SYD Sydney Airport .............. 8.10 +1 21820 8.09 8.10 38.50 .43 -3.21 4.75 16.53 49.0
7.00 4.15 5.10 4.94 FNP Freedom Food .............. 5.01 - 1703 5.01 5.02 5.00 p 1.21 1.66 1.00 6.03 83.1 12.28 7.40 8.92 8.72 SM1 Synlait Milk .................. 8.77 +7 1472 8.76 8.90 - - 2.42 - 37.29 23.5
3.635 1.88 2.84 2.78 GEM G8 Education............... 2.84 +3 22276 2.82 2.84 18.00 f .88 -.53 6.34 15.87 17.9 4.99 4.09 4.71 4.65 TAH Tabcorp Hldgs ............. 4.66 -3 36207 4.66 4.67 21.00 f .40 -2.07 4.51 8.40 55.5
1.467 1.20 1.43 1.41 GDI GDI Prop Grp................ 1.43 +1.5 7514 1.415 1.43 7.75 2.25 1.21 5.42 17.47 8.2 5.19 3.98 4.915 4.86 TGR Tassal Grp ................... 4.89 -1 5707 4.88 4.89 17.00 p 2.07 2.84 3.48 35.24 13.9
3.37 ▲ 2.15 3.37 3.30 GNE Genesis Energy ............. 3.34 +7 369 3.30 3.39 15.37 .25 - 4.60 3.87 86.3 9.395 4.33 8.165 7.89 TNE Technology One............. 8.09 +23 10798 8.08 8.10 9.31 p 2.06 .05 1.15 19.22 42.1
2.97 2.05 2.96 2.89 GMA Genworth Mortg Ins ........ 2.96 +6 4054 2.94 2.96 17.00 f .97 3.94 5.74 16.50 17.9 3.91 2.71 3.91 3.87 TLS Telstra Corp ................. 3.90 +3 144093 3.89 3.90 12.50 f 2.09 .56 3.21 26.10 14.9
1.24 ▲ .59 1.24 1.19 GOR Gold Road Res .............. 1.22 +4 26710 1.215 1.22 - - - - -2.72 - 16.08 8.14 15.98 15.69 A2M The A2 Milk Company ...... 15.78 +12 27901 15.76 15.78 - - .81 - 32.17 49.1
16.10 9.52 15.80 15.47 GMG Goodman Grp............... 15.51 +4 34104 15.51 15.55 30.00 2.74 5.05 1.93 82.20 18.9 5.66 3.685 4.19 4.09 SGR The Star Entertain........... 4.12 -8 37168 4.11 4.12 23.50 f 1.26 2.12 5.70 29.70 13.9
6.50 4.83 6.31 6.22 GPT GPT Grp ..................... 6.24 -1 50385 6.24 6.26 25.96 3.10 5.58 4.16 80.40 7.8 2.40 1.732 2.31 2.31 TLT Tilt Renewables ............. 2.31 +1 3 2.30 2.40 - - 1.40 - 2.59 89.2
9.96 7.17 8.55 8.41 GNC GrainCorp ................... 8.49 +8 3868 8.47 8.50 16.00 f - 5.94 1.88 -10.70 - 9.65 5.43 6.62 6.46 TPM TPG Telecom ................ 6.60 +6 9041 6.59 6.60 4.00 f 6.60 -1.04 .61 26.40 25.0
4.44 3.44 4.36 4.32 GOZ Growthpoint Prop........... 4.34 - 8479 4.34 4.35 23.00 2.15 3.36 5.30 49.50 8.8 15.58 10.62 15.49 15.35 TCL Transurban Grp ............. 15.41 +3 45462 15.40 15.41 59.00 p .20 3.95 3.83 11.80 130.6
15.55 9.62 10.65 10.48 GUD GUD Hldgs .................. 10.59 -6 5041 10.59 10.61 53.00 f 2.25 .24 5.00 119.20 8.9 19.90 13.38 16.565 16.05 TWE Treasury Wine ............... 16.36 +35 46349 16.34 16.37 35.00 f 1.56 3.42 2.14 54.60 30.0
3.90 2.49 3.615 3.51 GWA GWA Grp .................... 3.52 -11 6574 3.51 3.52 18.50 f 2.10 .36 5.26 38.89 9.1 15.15 10.24 10.54 10.45 URW Unibail Rodamco Wfld.... 10.45 -18 4088 10.45 10.46 - - - - 68.17 15.3
4.29 ▲ 2.85 4.29 4.20 HSN Hansen Tech................ 4.21 +1 8119 4.19 4.21 6.00 f 2.03 .06 1.43 12.20 34.5 14.345 9.51 12.45 12.18 VGI VGI Partners................ 12.45 +27 190 12.30 12.45 - - - - - -
4.34 2.99 4.19 4.14 HVN Harvey Norman ............. 4.16 +1 23451 4.16 4.18 30.00 f 1.15 2.85 7.21 34.61 12.0 2.557 2.175 2.38 2.34 VG1 VGI Partners Global......... 2.35 - 3553 2.35 2.37 - - 2.38 - 11.10 21.2
3.473 2.19 3.13 3.09 HLS Healius....................... 3.10 +4 12353 3.10 3.11 9.30 f .11 -1.05 3.00 1.00 310.0 2.835 2.415 2.655 2.62 VCX Vicinity Centres ............. 2.62 -2 78811 2.62 2.63 15.90 1.14 2.96 6.07 18.10 14.5
1.52 1.28 - - HGH Heartland Grp ............... 1.50 - - 1.50 1.66 - - .96 - 5.70 26.3 .25 .16 .165 .162 VAH Virgin Aus Hldg.............. .165 -.5 2630 .165 .17 - - .05 - -7.33 -
3.05 2.35 3.05 3.02 HM1 Hearts And Minds........... 3.05 - 3717 3.04 3.05 - - 2.75 - -.45 - 5.88 3.28 5.57 5.51 VGL Vista Grp Int ................. 5.51 -9 30 5.50 5.53 2.96 2.38 .60 .54 7.05 78.2
6.45 4.00 4.925 4.73 HLO Helloworld Travl ............. 4.75 -15 1506 4.72 4.76 19.00 f 1.57 -.24 4.00 29.90 15.9 2.58 1.66 2.24 2.20 VEA Viva Energy Grp ............. 2.23 +2 19090 2.22 2.23 -f - - - - -
15.55 9.88 12.03 11.45 HUB HUB24 ....................... 11.90 +51 5162 11.89 11.94 2.00 6.75 .42 .17 13.51 88.1 2.77 2.07 2.68 2.64 VVR Viva Energy Reit............. 2.66 +1 9474 2.66 2.67 13.20 1.74 2.20 4.96 23.02 11.6
.22 .05 - - HTA Hutchison.................... .115 - - .11 .115 - - .01 - .03 383.3 4.90 2.29 3.11 3.03 VOC Vocus Grp ................... 3.05 -8 18793 3.05 3.06 -f - .44 - 6.46 47.2
18.97 ▲ 8.45 18.97 18.52 IEL IDP Education.............. 18.87 +30 5927 18.85 18.88 18.50 p 1.33 .07 .98 24.55 76.9 2.52 1.92 2.225 2.18 WAM WAM Capital ............... 2.19 -1 5262 2.19 2.21 15.50 f - 1.86 7.08 -7.75 -
11.99 7.02 10.63 10.48 ILU Iluka Res ..................... 10.57 +6 15140 10.56 10.58 29.00 f 2.49 2.10 2.74 72.20 14.6 1.25 1.015 1.15 1.13 WLE WAM Leaders ............... 1.14 +.5 10175 1.135 1.14 5.15 f - 1.19 4.52 -2.76 -
3.38 2.32 3.17 3.09 IMF IMF Bentham................ 3.10 -4 3932 3.10 3.11 -f - .44 - -9.63 - 17.735 10.18 13.62 13.31 WEB Webjet ....................... 13.45 +1 5327 13.44 13.46 20.50 f 1.96 -1.79 1.52 40.26 33.4
4.28 3.03 3.26 3.19 IPL Incitec Pivot ................. 3.22 +1 35284 3.22 3.23 7.50 1.95 .93 2.33 14.65 22.0 38.80 30.40 37.635 37.06 WES Wesfarmers.................. 37.58 +12 27780 37.55 37.59 220.00 f 2.22 6.41 5.85 488.38 7.7
5.13 3.56 5.03 4.92 IGO Independence Grp.......... 4.98 +13 20257 4.98 4.99 4.00 f 2.15 3.02 .80 8.59 58.0 2.01 .80 1.89 1.83 WGX Westgold Res ............... 1.88 +7.5 17019 1.875 1.885 - - 1.06 - -4.98 -
4.62 3.05 4.54 4.53 IFT Infratil ........................ 4.54 +10 11 4.45 4.54 8.86 - 2.57 1.95 -3.34 - 30.44 23.30 28.09 27.65 WBC Westpac Banking ........... 27.98 +11 47029 27.96 27.99 188.00 f 1.10 15.12 6.72 206.10 13.6
3.40 2.78 3.37 3.27 INA Ingenia Grp .................. 3.27 -2 4136 3.27 3.28 11.05 1.29 2.62 3.38 14.30 22.9 5.82 3.53 3.91 3.69 WHC Whitehaven Coal............ 3.83 +18 123377 3.83 3.85 29.00 2.00 3.39 7.57 58.10 6.6
4.86 3.256 4.21 4.08 ING Inghams Grp ................ 4.10 -2 17568 4.08 4.10 -f - .50 - 35.77 11.5 30.57 ▲ 14.50 30.57 29.25 WTC Wisetech Global ............ 30.45 +104 5496 30.41 30.45 3.15 f 5.14 -.87 .10 16.20 188.0
8.59 6.53 8.58 8.475 IAG Insurance Aust Grp ......... 8.53 - 41129 8.52 8.54 31.92 f 1.19 1.27 3.74 38.00 22.4 39.38 29.33 36.39 35.99 WPL Woodside Pet ............... 36.04 +2 31162 36.03 36.07 199.86 f 1.05 26.47 5.55 209.83 17.2
3.50 1.48 3.44 3.31 IRI Integrated Research........ 3.40 +10 3588 3.40 3.44 7.00 f 1.80 .25 2.06 12.60 27.0 34.84 27.03 34.475 33.84 WOW Woolworths Grp............. 34.38 -11 24663 34.37 34.40 95.00 f 1.39 3.31 2.76 132.43 26.0
1.515 1.37 1.50 1.47 IAP Investec Aust Prop.......... 1.49 - 1906 1.47 1.50 - - - - - - 20.028 10.72 15.70 15.34 WOR WorleyParsons.............. 15.46 +31 11039 15.43 15.46 27.50 1.69 6.05 1.78 46.60 33.2
16.77 ▲ 10.10 16.77 16.33 IVC InvoCare ..................... 16.64 -3 3555 16.63 16.66 37.00 f 1.02 .10 2.22 37.80 44.0 64.49 36.10 64.45 63.29 XRO Xero.......................... 63.96 +49 10945 63.96 64.00 - - - - -18.20 -
9.60 4.195 5.54 5.30 IFL IOOF Hldgs .................. 5.53 +20 21328 5.52 5.53 52.50 f .97 1.74 9.49 50.82 10.9 5.075 2.60 3.22 3.21 YAL Yancoal Aust ............... 3.21 +7 295 3.20 3.21 26.30 2.57 4.35 8.19 67.60 4.7
8.01 ▲ 4.82 8.01 7.81 IPH IPH ........................... 7.98 +13 6376 7.95 7.98 23.00 p 1.00 .16 2.88 22.95 34.8 7.02 4.79 6.10 5.86 ZEL Z Energy..................... 6.10 +12 424 5.81 6.10 40.52 1.11 .21 6.64 45.01 13.6
14.77 10.55 14.32 14.05 IRE IRESS ........................ 14.19 +9 3262 14.18 14.21 46.00 p .82 -.78 3.24 37.60 37.7 9.01 5.173 - - ZIM Zimplats Hldgs .............. 7.89 - - 7.72 8.23 108.93 .77 13.30 13.81 83.94 9.4
.765 .105 .745 .72 ISX iSignthis ..................... .735 +2 13599 .735 .74 - - .01 - -.84 - 3.98 .835 3.20 3.09 Z1P ZIP Co........................ 3.11 -3 9606 3.10 3.12 - - .05 - -4.90 -
2
Tables
Friday 12 July 2019
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 6.00 6.27 6.18 ONT 1300 Smiles ................ 6.18 -12 107 6.18 6.40 24.50 f 1.35 .47 3.96 32.99 18.7 1.45 .60 -- ......... BBC BNK Bank Corp .62 - - .62 .66 - - .67 - -.94 -
.54 .205 .295 .28 14D 1414 Degrees............... .285 +1 3292 .285 .29 - - .09 - -1.62 - .011 .002 .005 .004 BLY Boart Longyear ............. .005 - 3213 .004 .005 - - -.03 - -.23 -
.295 .05 .08 .08 14DO opt aug20 .................. .08 -3 300 .035 .08 - - - - - - .005 .001 .001 .001 BLYO war sep24 .................. .001 - 1561 .001 .002 - - - - - -
.095 ▲ .024 .095 .089 1ST 1st Grp ...................... .09 +.1 13788 .089 .092 - - -.01 - -2.11 - .665 .225 .315 .31 BDA Bod Australia ............... .315 +1 604 .31 .315 - - .09 - -8.78 -
.007 .001 - - T3D 333D......................... .001 - - .001 .002 - - - - -.03 - .245 .135 .17 .157 BOL Boom Logistics............. .165 +1 8873 .16 .165 - - .31 - -.37 -
1.11 .915 1.095 1.05 TGP 360 Capital Grp............. 1.05 - 7034 1.05 1.09 6.00 f - .96 5.71 -4.90 - 7.42 4.40 5.42 5.34 BLD Boral......................... 5.39 - 37052 5.38 5.39 27.00 p 1.59 2.18 5.01 43.02 12.5
1.29 1.15 1.175 1.175 TOT 360 Capital Total Re........ 1.175 +.5 50 1.17 1.175 12.00 .61 1.17 10.21 7.30 16.1 .042 .012 - - BTK Botai Tech................... - - .015 .017 - - .48 - 4.92 -
1.35 .93 .985 .96 3PL 3P Learning ................. .965 +1.5 2706 .965 .99 -f - .02 - -15.45 - .29 .067 .28 .24 BOT Botanix Pharma ............ .245 -1.5 102816 .245 .25 - - .02 - -2.37 -
.13 .036 .06 .058 4DS 4DS Memory ............... .06 +.1 15865 .059 .061 - - - - -.58 - .485 .15 - - BHL Boyuan ...................... .17 - - .10 .19 - - .14 - .98 17.3
1.715 .375 1.64 1.55 5GN 5G Nets ..................... 1.62 +7 5972 1.62 1.625 - - -.03 - -3.93 - .002 .001 - - BPH BPH Energy ................. .001 - - - .001 - - - - .06 1.7
.21 .025 .165 .16 8CO 8common .................. .16 -.5 879 .16 .165 - - - - -1.17 - .186 .037 .063 .061 BRN Brainchip.................... .061 -.1 38774 .061 .062 - - .01 - -2.32 -
.13 .01 - - 8COO opt feb20 ................... .12 - - .115 .125 - - - - - - 13.155 9.29 12.37 12.13 BXB Brambles.................... 12.23 -12 52717 12.22 12.23 29.00 p 1.93 1.65 2.37 56.02 21.8
.73 .46 - - 8VI 8VIC Hldgs.................. .49 - - - .46 - - .10 - -12.04 - 6.27 3.02 4.67 4.525 BVS Bravura Solution ........... 4.64 +7 11675 4.64 4.65 - - .02 - 13.96 33.2
.062 .01 .024 .021 9SP 9 Spokes Int................ .023 +.1 264014 .023 .024 - - - - -1.72 - 19.55 10.13 18.17 17.64 BRG Breville Grp ................. 18.08 +47 3458 18.06 18.08 35.00 p 1.45 1.50 1.94 50.60 35.7
.18 .064 .07 .069 NNW 99 Wuxian................... .069 - 296 .069 .07 - - .04 - -.16 - 19.33 14.75 16.835 16.60 BKW Brickworks.................. 16.82 +7 2156 16.77 16.82 55.00 f 2.36 13.04 3.27 129.62 13.0
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - - - .53 .41 - - BBL Brisbane Broncos .......... .41 - - .42 .50 1.00 f 2.10 .23 2.44 2.10 19.5
2.51 1.665 1.80 1.70 A2B A2B Aust .................... 1.705 -9 93 1.70 1.80 8.00 f .88 .83 4.69 7.00 24.4 3.40 3.10 - - BGP Briscoe Grp ................. 3.39 - - 2.50 3.39 - - 1.16 - 27.30 12.4
4.38 3.12 4.285 4.22 ABP Abacus Prop Grp ........... 4.24 +1 10125 4.23 4.24 18.50 2.37 3.29 4.36 43.86 9.7 .16 .019 .019 .019 BEE Broo ......................... .019 - 971 .02 .023 - - - - -.63 -
.30 .051 - - ABT Abundant Produce ......... .055 - - .053 .055 - - .06 - -3.60 - .34 .20 .32 .315 BSA BSA.......................... .32 +1 400 .32 .325 .50 f .56 .03 1.56 .28 114.3
.50 .33 - - AKG Academies A’asia .......... .43 - - .43 .435 2.30 f 1.35 .02 5.35 3.11 13.8 .21 .07 .092 .092 BTC BTC Health.................. .092 +.2 100 .092 .097 - - .03 - -.24 -
1.71 1.05 1.57 1.535 AX1 Accent Grp.................. 1.56 +1 8008 1.55 1.56 8.25 f 1.15 .10 5.29 9.47 16.5 1.615 .355 1.195 1.175 BUB Bubs Aust ................... 1.19 +1 14814 1.18 1.19 - - .07 - -20.82 -
.565 .255 .33 .33 ACF Acrow Formwork ........... .33 -1 300 .33 .34 1.50 14.24 .23 4.55 21.36 1.5 .142 .043 .05 .047 BUD Buddy Tech ................. .048 +.2 18758 .048 .049 - - .01 - -1.23 -
.32 .15 .19 .19 ACR Acrux ........................ .19 +.5 575 .19 .195 -f - .16 - -5.42 - .34 .14 - - BUG Buderim Grp ................ .185 - - .185 .20 - - .42 - -16.56 -
.066 .009 .011 .01 ACW Actinogen Medical ......... .011 - 19700 .01 .011 - - .01 - -.97 - .069 .035 .048 .048 BIQ BuildingIQ................... .048 - 177 .048 .05 - - .04 - -2.00 -
1.86 .375 .43 .42 ADA Adacel Tech................. .43 -.5 1454 .425 .43 3.50 2.33 .21 8.14 8.14 5.3 3.94 3.17 3.865 3.84 BWP BWP Tr ...................... 3.85 -1 6524 3.84 3.85 19.67 1.26 2.89 5.11 24.69 15.6
2.71 1.25 1.56 1.475 ADH Adairs........................ 1.54 +6 4048 1.535 1.54 14.50 f 1.31 .05 9.42 19.00 8.1 5.93 1.345 2.15 1.955 BWX BWX ......................... 2.05 -9 3070 2.03 2.05 4.20 f 3.31 -.11 2.05 13.90 14.7
.33 .13 .17 .17 1AD AdAlta ....................... .17 - 68 .15 .17 - - .04 - -3.51 - .995 .62 .73 .73 CXL Calix......................... .73 - 206 .725 .73 - - .15 - -3.50 -
.04 .022 - - 1ADO opt jun21 ................... .031 - - .031 .085 - - - - - - .25 .075 - - CLB Candy Club ................. .075 - - .051 .09 - - - - - -
.014 .004 .008 .008 AAU Adcorp Aust ................ .008 -.2 50 .008 .012 - - - - -.94 - 2.99 1.525 2.08 1.99 CAN Cann Grp.................... 2.03 +3 5059 2.03 2.06 - - .60 - -5.99 -
7.03 3.43 4.18 4.08 ABC Adelaide Brighton .......... 4.16 +3 12927 4.15 4.16 20.00 f 1.42 1.45 4.81 28.50 14.6 .21 .105 .19 .19 CP1 CannPal Animal ............ .19 +.5 139 .185 .19 - - .05 - -1.55 -
.11 .022 - - ADR Adherium.................... .028 - - .027 .029 - - .02 - -7.50 - 2.50 .31 .99 .98 CAG Cape Range ................ .98 -1.5 230 .98 .99 - - .06 - -.76 -
.06 .022 .033 .03 ADJ Adslot ....................... .033 - 1859 .03 .033 - - - - -.75 - .325 .145 .24 .227 CAJ Capitol Health .............. .24 +.5 7320 .235 .24 .90 f - .01 3.75 -.22 -
.04 .002 .019 .019 ABV Adv Braking Tech........... .019 -.1 435 .019 .022 - - .01 - -.80 - .05 .008 - - CAQ CAQ Hldgs .................. .02 - - .012 .03 - - .09 - -.34 -
7.85 .530 5.32 4.80 ANO Advance Nanotek .......... 4.94 -39 2664 4.82 4.94 - - .12 - 7.27 68.0 .593 .25 .32 .32 CG1 Carbonxt Grp ............... .32 +.5 293 .32 .33 - - .04 - -5.95 -
.77 .62 - - ASW Advanced Share Reg ...... .70 - - .70 .74 4.10 f 1.28 .17 5.86 5.26 13.3 .067 .023 .029 .029 CDX CardieX...................... .029 - 20480 .029 .03 - - .01 - -.84 -
.195 .037 .115 .105 AV1 Adveritas .................... .105 -1 1933 .105 .11 - - .03 - -6.84 - .039 .01 .011 .01 CDXO opt nov21 .................. .01 - 6092 .008 .02 - - - - - -
.095 .02 - - AV1O opt oct21 ................... .065 - - .056 .07 - - - - - - 1.395 .845 .935 .90 CDD Cardno ...................... .90 +1 324 .90 .92 -f - .28 - 3.33 27.0
.19 .04 - - AER Aeeris........................ .135 - - .12 .13 - - .02 - -.58 - 8.35 6.62 6.80 6.80 CDP Carindale Prop.............. 6.80 - 1 6.80 6.85 36.20 .83 8.08 5.32 29.90 22.7
.42 .115 .34 .335 AEI Aeris Environmental........ .34 +1.5 860 .34 .345 - - .01 - -2.45 - 16.45 10.56 14.48 14.23 CAR Carsales.com............... 14.34 +2 5226 14.31 14.34 44.20 f 1.27 -1.41 3.08 56.00 25.6
3.00 1.90 - - AFP AFT Pharmaceuticals ...... 3.00 - - - 3.00 - - .03 - -2.39 - .355 .14 .155 .145 CCV Cash Converters ........... .145 -.5 7069 .145 .15 -f - .28 - 1.80 8.1
28.76 10.36 25.94 25.07 APT Afterpay Touch ............. 25.49 -10 12307 25.48 25.50 - - 1.09 - -13.65 - .34 .15 - - CWZ Cashwerkz .................. .29 - - .27 .29 - - .05 - -7.49 -
23.21 17.44 20.67 20.45 AGL AGL Energy ................. 20.51 +5 17484 20.51 20.58 118.00 p 1.62 7.61 5.75 191.40 10.7 1.43 .605 1.16 1.125 CAT Catapult Grp Int ............ 1.14 - 1081 1.14 1.145 - - .11 - -6.50 -
.05 .031 - - AGJ Agricultural Land ........... .043 - - .043 .045 - - .10 - .88 4.9 .024 .006 .02 .018 CT1 CCP Tech ................... .018 +.2 12427 .018 .02 - - - - -.81 -
.023 .005 - - AHL AHALife Hldgs .............. .007 - - .006 .008 - - - - -.52 - 6.295 4.52 6.01 5.81 CWP Cedar Woods Prop......... 6.00 +6 1799 5.95 6.00 36.00 f 2.46 4.66 6.00 88.40 6.8
1.895 1.32 1.45 1.45 APW AIMS Prop Sec Fund....... 1.45 - 10 1.45 1.495 2.51 11.94 2.39 1.73 29.98 4.8 .47 .165 .235 .23 CDY Cellmid ...................... .23 - 768 .22 .23 - - .08 - -9.40 -
1.24 .61 .685 .67 AGI Ainsworth Game Tech ..... .685 +2 115 .66 .685 2.50 f 4.40 .96 3.65 11.00 6.2 .52 .185 - - CLT Cellnet Grp.................. .185 - - .185 .20 1.25 6.13 .22 6.76 7.66 2.4
3.15 2.17 2.59 2.56 AIZ Air New Zealand............ 2.56 +1 737 2.56 2.59 20.73 1.25 1.61 8.10 25.83 9.9 .38 .081 .11 .11 CAF Centrepoint Alliance ....... .11 - 50 .105 .11 -f - .09 - -3.65 -
.44 .072 ▼ .08 .072 AJL AJ Lucas Grp ............... .08 +.4 1805 .08 .086 - - .17 - -3.50 - 1.895 1.255 1.895 1.835 CNI Centuria Capital ............ 1.87 -.5 3143 1.865 1.875 9.25 p 1.64 .88 4.95 15.17 12.3
.185 .038 .185 .175 ALC Alcidion Grp................. .18 +.5 59451 .175 .18 - - - - -.24 - 3.29 ▲ 2.574 3.29 3.19 CIP Centuria Ind REIT........... 3.19 -7 7723 3.18 3.22 18.40 2.09 2.66 5.77 38.39 8.3
5.50 4.50 5.10 5.00 LEP ALE Prop Grp ............... 5.03 -4 437 5.02 5.09 20.90 1.24 3.09 4.16 26.02 19.3 2.925 2.29 2.86 2.81 CMA Centuria Metropol.......... 2.84 +1 5471 2.84 2.85 17.59 1.37 2.47 6.19 24.18 11.7
.20 .096 .18 .175 AJX Alexium Int Grp ............. .175 - 1902 .175 .18 - - .01 - -2.32 - .28 .095 .15 .15 CFO CFOAM...................... .15 +1 62 .14 .155 - - .01 - -4.85 -
.22 .079 .11 .11 AMT Allegra Orthopaedics ...... .11 +.5 202 .105 .12 - - .06 - -.90 - 12.64 6.22 6.93 6.74 CGF Challenger .................. 6.91 +2 14239 6.90 6.91 35.50 f .62 4.61 5.14 21.90 31.6
2.85 1.80 2.74 2.66 AQZ Alliance Aviation............ 2.72 +10 1099 2.67 2.73 13.10 f 1.29 .01 4.82 16.87 16.1 7.12 3.40 7.05 7.05 CHR Chalmers.................... 7.05 -5 100 6.85 7.10 -f - 3.96 - -31.53 -
9.40 6.40 7.63 7.46 ALQ ALS .......................... 7.51 -7 29118 7.50 7.51 22.50 p 1.40 .12 3.00 31.57 23.8 .66 .028 .068 .057 CCA Change Financial........... .066 +1.1 5306 .068 .069 - - - - -14.94 -
.055 .027 .029 .028 ATH Alterity Therap .............. .028 - 3785 .029 .03 - - 2.03 - -1.86 - .069 .04 - - CWL Chant West ................. .069 - - .069 .08 - - .04 - -1.70 -
.052 .025 .037 .036 1AG Alterra ....................... .036 -.1 335 .036 .043 - - .05 - 1.39 2.6 3.94 2.605 3.80 3.71 CQE Charter Hall Edu Tr ......... 3.73 -5 3122 3.72 3.76 16.00 2.20 2.87 4.29 35.13 10.6
1.14 .175 1.08 1.04 AGH Althea Grp................... 1.06 +2.5 6015 1.05 1.075 - - .11 - -2.06 - 11.84 ▲ 6.50 11.84 11.50 CHC Charter Hall Grp ............ 11.75 +29 18297 11.74 11.76 33.70 p 1.68 3.82 2.87 56.50 20.8
36.90 ▲ 19.68 36.90 35.33 ALU Altium........................ 36.76 +148 4398 36.68 36.76 30.00 1.66 1.28 .82 49.83 73.8 4.79 4.03 4.62 4.55 CQR Charter Hall Retail .......... 4.60 +5 11602 4.59 4.60 28.76 1.04 4.22 6.25 30.05 15.3
1.45 .82 1.395 1.367 AMA AMA Grp .................... 1.38 +.5 3912 1.38 1.385 2.50 f 1.32 -.08 1.81 3.30 41.8 .009 .002 - - CDH ChongHerr Invest .......... .003 - - .003 .013 - - .01 - .05 6.0
1.106 .60 .75 .73 AYS Amaysim Au ................ .735 +.5 1596 .735 .75 -f - -.58 - -4.12 - 6.07 3.82 5.53 5.43 CNU Chorus ...................... 5.45 -4 8029 5.43 5.45 21.13 .68 1.70 3.88 14.46 37.7
.185 .10 .11 .11 AMO Amber Tech ................. .11 - 272 .11 .17 - - .30 - -.97 - 5.30 3.941 5.24 5.155 CLW Charter Hall Long W........ 5.20 +1 6063 5.19 5.21 - - 4.01 - 26.75 19.4
.13 .061 - - AMB Ambition Grp ............... .095 - - .07 .094 -f - .17 - -.84 - 51.67 39.575 45.91 44.94 CIM Cimic Grp ................... 45.45 +23 3972 45.44 45.54 156.00 f 1.54 3.83 3.43 240.70 18.9
16.74 12.665 15.81 15.62 AMC Amcor ....................... 15.62 -15 42487 15.62 15.64 79.23 1.02 -1.76 5.07 80.89 19.3 .05 .008 - - CRO Cirralto ...................... .011 - - .01 .011 - - - - -2.08 -
3.69 2.00 2.15 2.13 AMP AMP ......................... 2.14 - 412903 2.13 2.15 14.00 p .07 1.19 6.54 1.00 214.0 .062 .015 .043 .04 CNW Cirrus Networks ............ .042 +.3 17922 .042 .044 - - - - .41 10.2
.41 .09 - - ATX Amplia Therapeutics ....... .092 - - .093 .11 - - .02 - -4.70 - 2.00 .90 1.845 1.785 CCX City Chic Collective ........ 1.80 -4.5 231 1.795 1.845 2.50 f - .19 1.39 -1.16 -
.008 .004 .005 .005 ALT Analytica .................... .005 - 22990 .004 .005 - - - - -.06 - .82 .365 - - CVL Civmec ...................... .40 - - .395 .40 -f - .35 - 1.16 34.5
.875 .16 .27 .26 ANR Anatara LifeSc.............. .27 -1 345 .26 .27 - - .13 - -7.63 - 2.36 1.255 1.495 1.455 CL1 Class ........................ 1.455 - 284 1.455 1.49 5.00 f 1.49 .20 3.44 7.45 19.5
.21 .125 .18 .18 AS1 Angel Seafood.............. .18 +.5 51 .175 .195 - - .04 - -.80 - 1.30 .85 .875 .87 CSS Clean Seas.................. .87 -1.5 1688 .87 .88 - - .77 - 4.50 19.3
.185 .059 .18 .165 AB1 Animoca Brands............ .17 -.5 28449 .165 .17 - - .06 - -.50 - .795 .265 .375 .35 CLQ Clean TeQ Hldgs............ .355 -1.5 17621 .355 .36 - - .32 - -2.44 -
.105 .03 .10 .10 AB1O opt sep20 .................. .10 -.5 1000 .09 .10 - - - - - - 2.50 ▲ 1.535 2.50 2.43 CWY Cleanaway Waste .......... 2.47 +4 55910 2.47 2.48 3.05 f 1.93 .10 1.23 5.90 41.9
29.64 21.07 27.205 26.82 ANN Ansell ........................ 27.00 -3 6290 26.99 27.00 63.18 1.86 3.50 2.34 117.22 23.0 1.18 .605 .69 .685 CVW Clearview Wealth........... .685 -6.5 52 .685 .70 3.00 f 1.39 .64 4.38 4.18 16.4
.023 .011 - - ADO Anteo Diagnostics.......... .015 - - .014 .015 - - - - -.21 - .83 .17 .227 .21 CPV ClearVue Tech .............. .225 +1.5 973 .22 .23 - - .03 - -2.77 -
.006 .003 - - ADOO opt dec20 .................. .006 - - .005 .006 - - - - - - .535 .44 - - CIW Clime Invest................. .485 - - .49 .55 2.25 f .53 .16 4.64 1.20 40.4
.094 .017 .044 .043 ANP Antisense Therapeut....... .043 +.1 3349 .042 .043 - - .01 - -1.02 - 39.85 9.43 36.69 34.40 CUV Clinuvel Pharmac .......... 36.05 +112 1997 36.04 36.06 2.00 16.60 .90 .06 33.20 108.6
.04 .005 - - ANPOB opt dec19 .................. .008 - - .008 .01 - - - - - - 2.44 1.21 2.07 1.865 CLV Clover ....................... 2.05 +19 5060 2.05 2.07 1.87 f 2.87 .23 .91 5.37 38.2
30.39 22.98 27.48 27.17 ANZ ANZ Banking Grp........... 27.32 -21 71854 27.31 27.36 160.00 f 1.37 18.94 5.86 219.10 12.5 .62 .40 .482 .455 CGR CML Grp .................... .48 -1 868 .47 .49 1.75 f 1.67 .13 3.65 2.93 16.4
10.48 5.66 9.90 9.58 APE AP Eagers................... 9.85 +30 631 9.83 9.85 36.50 f 1.42 1.79 3.71 52.00 18.9 .20 .09 - - CA8 CoAssets.................... .14 - - .061 .14 - - .06 - .47 29.8
11.74 8.37 11.05 10.97 APA APA Grp ..................... 11.01 -1 20690 11.01 11.04 47.00 .54 -.25 4.27 25.50 43.2 10.56 ▲ 7.875 10.56 10.435 CCL Coca-Cola Amatil .......... 10.47 -1 30365 10.46 10.48 47.00 p .82 .40 4.49 38.50 27.2
.68 .395 .435 .43 AHX Apiam Animal Health....... .435 +.5 548 .435 .46 1.60 f 1.89 -.05 3.68 3.02 14.4 225.45 ▲ 155.22 225.45 220.75 COH Cochlear .................... 221.11 -106 1927 221.11 221.37 315.00 f 1.45 4.93 1.42 457.70 48.3
3.58 2.66 3.47 3.30 AQR APN Conv Retail Reit ...... 3.34 -14 331 3.30 3.35 - - 2.95 - 34.76 9.6 3.77 2.75 3.605 3.46 CDA Codan ....................... 3.60 +10 1320 3.58 3.60 8.50 f 3.16 .29 2.36 26.90 13.4
3.01 2.49 2.98 2.95 ADI APN Industria Reit.......... 2.95 -2 892 2.95 2.98 17.00 1.77 2.71 5.76 30.05 9.8 .80 .155 .195 .18 CGS CogState.................... .195 +1.5 1678 .19 .20 - - .04 - -1.68 -
.52 .415 .52 .505 APD APN Prop Grp............... .52 +.5 1211 .505 .52 2.25 f 1.52 .39 4.33 3.42 15.2 14.12 11.12 14.065 13.82 COL Coles Grp ................... 13.89 -14 22195 13.88 13.89 - - .76 - 55.32 25.1
1.72 .335 .435 .43 ATL Apollo Tourism.............. .435 +1.5 1045 .43 .44 - - .48 - 9.79 4.4 .025 .007 - - CL8 Collaborate Corp........... .01 - - .009 .01 - - - - -.44 -
30.53 ▲ 9.60 30.53 29.46 APX Appen ....................... 30.45 +101 5532 30.42 30.45 8.00 p 4.91 .19 .26 39.25 77.6 1.64 1.20 1.23 1.215 CLH Collection House ........... 1.22 -1 2344 1.22 1.225 8.00 f 2.41 1.29 6.56 19.30 6.3
.05 .008 - - AD1 ApplyDirect ................. .012 - - .012 .017 - - - - -2.35 - 8.61 5.16 8.40 8.16 CKF Collins Foods ............... 8.24 -10 2129 8.19 8.25 19.50 f 1.72 -.85 2.37 33.57 24.5
.055 .02 - - AQS Aquis Entertain ............. .027 - - .027 .049 - - - - -1.83 - 83.99 65.23 81.47 80.57 CBA C’wlth Bank of Aust ........ 81.24 - 23339 81.24 81.28 431.00 f 1.19 33.84 5.31 513.20 15.8
23.13 14.55 18.67 18.32 ARB ARB.......................... 18.55 +20 2244 18.54 18.59 38.00 f 1.82 3.75 2.05 69.09 26.8 .15 .041 .068 .055 CCG CommsChoice ............. .055 -1.3 1371 .042 .062 - - -.01 - 51.81 .1
.205 .078 .10 .098 AR9 archTIS ...................... .10 +.2 139 .098 .099 - - .05 - -2.08 - .695 .32 .625 .625 CMP Compumedics.............. .625 -1 10 .62 .635 - - .11 - 1.70 36.8
1.675 .975 1.147 1.12 ALG Ardent Leisure .............. 1.13 -1.5 4549 1.125 1.13 - - .73 - -4.58 - 20.80 16.21 16.72 16.465 CPU Computershare............. 16.63 -9 14451 16.63 16.64 42.00 p 2.43 -3.68 2.53 102.03 16.3
2.94 2.12 2.83 2.75 ARF Arena REIT .................. 2.80 +3 2552 2.77 2.80 13.50 1.69 2.03 4.82 22.76 12.3 .008 .002 .006 .006 CIO Connected IO............... .006 - 28139 .005 .006 - - - - -.58 -
.73 .59 .64 .63 ARA Ariadne Aust ................ .63 -1 216 .63 .64 1.70 f 1.83 .80 2.70 3.11 20.3 .022 .005 - - CXZ Connexion Telematics ..... .012 - - .012 .013 - - - - -.54 -
33.06 20.66 30.50 29.78 ALL Aristocrat Leisure .......... 29.96 +30 24359 29.95 29.98 49.00 f 2.02 -3.13 1.64 99.10 30.2 .13 .087 - - COG Consolidated Ops Gp...... .096 - - .096 .097 - - .02 - .39 24.6
.29 .14 ▼ .15 .14 AWN Arowana Intl................. .14 -1 2060 .13 .165 .30 f - .11 2.14 -6.71 - 7.69 4.95 7.39 7.39 CEN Contact Energy ............. 7.39 +11 1 7.39 7.63 31.88 1.45 3.16 4.31 46.21 16.0
3.30 .625 .66 .635 ARQ ARQ Grp .................... .635 -2.5 5961 .635 .645 7.00 f - -.54 11.02 -2.08 - .70 .215 .40 .395 CGA Contango Asset ............ .395 -.5 400 .315 .415 - - .19 - 12.38 3.2
1.325 .62 .975 .935 AHY Asaleo Care ................. .94 -1 7775 .92 .945 -p - .06 - -20.01 - 33.87 19.20 22.25 21.82 CTD Corporate Travel............ 21.99 -16 2864 21.98 22.07 39.00 f 2.04 .52 1.77 79.50 27.7
.17 .05 - - AFA ASF Grp ..................... .10 - - .10 .175 - - -.07 - -2.12 - .04 .023 - - COO Corum Grp .................. .03 - - .03 .033 -p - .03 - -.88 -
.31 .195 - - ASH Ashley Services Grp ....... .275 - - .265 .27 2.50 f 1.48 .14 9.09 3.70 7.4 8.79 3.56 4.38 4.20 CGC Costa Grp ................... 4.31 +3 25677 4.30 4.31 13.50 f 2.67 .70 3.13 36.04 12.0
.14 .05 - - AJJ Asian American Med ....... .12 - - .095 .105 - - .04 - .05 240.0 .945 .44 .94 .91 CUP Countplus................... .94 +4 1379 .935 .94 2.00 f 2.45 .26 2.13 4.90 19.2
1.105 .91 1.09 1.09 APZ Aspen Grp .................. 1.09 - 57 1.075 1.09 5.00 .44 .92 4.59 2.19 49.8 1.252 .72 .882 .872 CYG Coventry Grp ............... .882 +.2 763 .88 .885 -f - 1.02 - -13.59 -
.016 .008 - - ASP Aspermont .................. .011 - - .011 .012 - - - - -.31 - .225 .099 - - CGO CPT Global.................. .20 - - .15 .21 .50 f 5.54 .04 2.50 2.77 7.2
.032 .005 - - AO1 AssetOwl.................... .007 - - .006 .008 - - - - -4.26 - 2.11 .68 2.07 1.96 CRD Credible Labs............... 2.03 +3 3299 2.00 2.04 - - .27 - -7.67 -
1.92 .26 1.115 1.10 AIR Astivita ...................... 1.10 -8 117 1.03 1.08 - - .08 - -7.12 - 27.38 17.71 27.05 26.54 CCP Credit Corp Grp ............ 26.91 +34 1294 26.90 26.91 72.00 f 1.98 6.34 2.68 142.50 18.9
87.72 57.37 87.38 86.05 ASX ASX .......................... 87.18 +69 4047 87.00 87.18 223.50 f 1.06 7.41 2.56 238.00 36.6 .024 .007 - - CI1 Credit Intelligence.......... .015 - - .014 .015 .12 9.50 .01 8.00 1.14 1.3
8.27 5.94 7.94 7.82 ALX Atlas Arteria................. 7.88 -2 19484 7.88 7.90 27.00 .33 -.40 3.43 8.84 89.1 .705 .30 .48 .45 CPH Creso Pharma .............. .465 -2.5 6406 .45 .465 - - .13 - -14.89 -
.025 .008 - - ATP Atlas Pearls ................. .01 - - .009 .013 - - .06 - -.01 - .15 .041 - - CPHO opt aug20 .................. .072 - - .072 .10 - - - - - -
1.45 .45 1.385 1.325 AMS Atomos...................... 1.35 -1.5 1493 1.33 1.35 - - .09 - -2.10 - 1.27 .98 1.205 1.19 CMW Cromwell Prop.............. 1.195 -1 91806 1.19 1.195 7.25 1.64 .99 6.07 11.86 10.1
15.104 10.15 11.44 11.015 AUB AUB Grp..................... 11.22 +10 296 11.20 11.28 45.50 f 1.45 1.99 4.06 65.76 17.1 .07 ▲ .011 .07 .06 CLI CropLogic................... .06 -.7 71471 .06 .061 - - .01 - -2.80 -
9.43 6.08 9.20 8.96 AIA Auckland Intl Airport ....... 9.04 +6 1810 9.01 9.06 20.56 2.37 4.53 2.27 48.80 18.5 .063 .01 .022 .018 CM8 Crowd Media ............... .02 +.3 14367 .019 .02 - - .01 - -12.85 -
.50 .245 .32 .32 AVC Auctus Alt Inv ............... .32 -4 100 .31 .32 - - .02 - -21.59 - 14.59 11.23 12.92 12.76 CWN Crown Resorts.............. 12.87 - 15884 12.86 12.88 60.00 p 1.20 5.16 4.66 72.11 17.8
8.66 3.08 8.35 8.18 AD8 Audinate .................... 8.28 +10 1162 8.26 8.28 - - .28 - 1.96 422.4 .07 .032 - - CTE Cryosite ..................... .05 - - .04 .05 - - -.03 - -3.55 -
24.75 11.10 16.61 16.40 AKP Audio Pixels................. 16.59 -31 99 16.59 17.00 - - .37 - -16.67 - .232 .125 .17 .17 CSV CSG ......................... .17 -.5 508 .17 .175 - - .11 - -44.30 -
.36 .125 .135 .13 AU8 AuMake Int.................. .135 - 1866 .13 .135 -f - .05 - -2.11 - 232.69 173.00 223.28 219.82 CSL CSL .......................... 221.74 +155 5594 221.74 221.97 248.13 2.31 9.45 1.12 572.14 38.8
5.60 ▲ 3.90 5.60 5.52 AZJ Aurizon Hldgs............... 5.57 +4 222846 5.56 5.57 24.50 p 1.01 2.30 4.40 24.86 22.4 4.52 2.62 4.25 4.16 CSR CSR.......................... 4.22 - 12865 4.22 4.23 26.00 p .60 2.19 6.16 15.50 27.2
1.06 .29 .375 .35 A3D Aurora Labs................. .37 +1 1167 .36 .37 - - .05 - -10.06 - 1.145 .76 - - CLX CTI Logistics................ .79 - - .79 .80 4.00 f .55 .76 5.06 2.19 36.1
.40 .11 - - A3DO opt apr20................... .15 - - .02 .15 - - - - - - .242 .044 .23 .22 CV1 CV Check ................... .225 +1 6999 .225 .23 - - .01 - -.73 -
1.165 .295 .415 .385 AC8 AusCann Gp ................ .415 +3 16129 .41 .415 - - .14 - -2.63 - 2.90 2.36 2.45 2.37 CVC CVC.......................... 2.37 +1 179 2.37 2.45 15.00 f - 1.58 6.33 -.24 -
1.995 1.52 1.922 1.90 AST AusNet Services............ 1.915 +.5 37094 1.91 1.915 9.72 p .72 .75 5.08 7.01 27.3 6.36 3.10 3.64 3.57 CYB CYBG........................ 3.60 +3 21740 3.59 3.60 5.56 - 4.80 1.54 -18.19 -
.03 .013 - - AAP Aust Agricult Proj ........... .015 - - .013 .02 - - .03 - -.67 - .014 .001 - - CYQ Cycliq Grp................... .001 - - - - - - - - -.34 -
1.445 .88 1.075 1.025 AAC Aust Agricult Co ............ 1.03 -2.5 2198 1.03 1.04 - - 1.42 - -24.90 - 1.505 .85 - - CYC Cyclopharm................. 1.485 - - 1.485 1.495 1.00 - .18 .67 -.05 -
.195 .115 .145 .14 AHF Aust Dairy Grp .............. .145 +1 4419 .14 .145 - - .09 - -1.88 - 1.85 .94 1.285 1.24 CYP Cynata Therapeutics....... 1.285 +3 1018 1.20 1.285 - - .12 - -6.05 -
2.87 1.38 1.82 1.80 AEF Aust Ethical ................. 1.82 +2 278 1.80 1.82 4.35 f 1.30 .13 2.39 5.64 32.3 .94 .665 .705 .695 DNK Danakali .................... .70 +.5 355 .695 .70 - - - - -2.66 -
1.76 ▲ .84 1.76 1.685 AFG Aust Finance Grp........... 1.76 +7 5965 1.75 1.765 10.40 f 1.49 .45 5.91 15.48 11.4 2.55 ▲ 1.31 2.55 2.30 DTL Data#3....................... 2.50 +37 12907 2.49 2.50 10.20 f 1.11 .16 4.08 11.37 22.0
1.945 1.255 1.385 1.35 API Aust Pharmaceutical....... 1.385 +3 11609 1.38 1.385 7.75 f 1.24 .47 5.60 9.60 14.4 .012 .002 .007 .006 DDT DataDot Tech ............... .007 +.1 20330 .007 .008 - - - - -.43 -
.69 .32 - - ARC Aust Rural Capital .......... .36 - - .33 .40 - - .47 - -15.20 - .204 .09 .185 .155 DEM De.mem ..................... .155 -2.5 2871 .155 .165 - - .02 - -2.00 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .089 - - - - - - 1.00 .65 .89 .87 DCG Decmil Grp.................. .89 +1.5 1294 .87 .89 1.00 f 2.86 .64 1.12 2.86 31.1
3.00 2.45 2.99 2.97 AOF Aust Unity Off ............... 2.98 - 843 2.97 2.98 15.80 3.45 2.67 5.30 54.49 5.5 .011 .004 .005 .005 DLC Delecta ...................... .005 - 200 .005 .006 - - .01 - -.41 -
.625 .42 .49 .475 AVG Aust Vintage ................ .49 +.5 955 .475 .49 1.50 f 2.33 .77 3.06 3.50 14.0 1.50 1.05 1.41 1.405 DGH Desane Grp Hldgs.......... 1.41 +.5 76 1.405 1.41 4.50 f 15.00 1.47 3.19 67.49 2.1
.05 .038 - - AWY Aust Whisky................. .039 - - .039 .04 - - .02 - -.34 - .355 .125 .135 .135 DVN Devine ....................... .135 -.5 75 .135 .15 - - .57 - -15.87 -
3.63 1.55 3.57 3.49 ASB Austal........................ 3.54 +2 17979 3.53 3.54 6.00 1.77 1.62 1.69 10.60 33.4 13.96 9.67 13.61 13.43 DXS DEXUS ...................... 13.58 +16 23713 13.57 13.59 50.20 2.86 10.07 3.70 143.34 9.5
.26 .165 .195 .185 ANG Austin Engineer............. .19 - 11264 .19 .20 -f - .17 - -2.35 - 5.82 2.78 5.70 5.48 DDR Dicker Data ................. 5.68 +19 2390 5.66 5.68 20.80 f .97 .33 3.66 20.22 28.1
5.90 4.55 5.26 5.24 ABA Auswide Bank .............. 5.25 +2 693 5.23 5.25 34.00 f 1.30 4.48 6.48 44.28 11.9 .01 .003 .008 .008 DW8 Digital Wine Venture........ .008 - 17413 .008 .009 - - - - -.28 -
.13 .021 - - AIY Authorised Invest........... .029 - - .028 .029 - - .03 - -.17 - .185 .042 .047 .043 DCC DigitalX ...................... .043 -.1 36019 .043 .044 - - - - -3.18 -
.066 .004 - - AIYOB opt jun21 ................... .03 - - .008 .02 - - - - - - .15 .072 .12 .105 DXB Dimerix ...................... .12 +1 4165 .115 .12 - - .03 - -1.96 -
2.95 1.39 2.835 2.79 AHG Automotive Hldgs .......... 2.80 -2 3465 2.79 2.82 6.80 f - .61 2.43 -70.47 - .165 .052 - - DCL DomaCom .................. .09 - - .081 .09 - - -.02 - -5.00 -
1.685 .94 1.20 1.15 ASG Autosports Grp ............. 1.20 +4.5 20 1.17 1.20 -f - -.19 - 9.64 12.4 3.64 2.06 3.16 3.05 DHG Domain Hldgs Aus ......... 3.14 +8 18141 3.13 3.14 -f - -.37 - -26.93 -
.235 .125 .15 .15 AVA AVA Risk Grp................ .15 +.5 37 .15 .155 - - .03 - -3.22 - 57.80 36.06 40.78 39.98 DMP Domino’s Pizza ............. 40.28 -53 14078 40.28 40.30 112.40 p 1.20 -.06 2.79 135.30 29.8
.033 .002 .003 .003 AVE Avecho Biotech............. .003 - 638 .003 .004 - - - - -.25 - .195 .036 .125 .12 DNA Donaco Intl.................. .125 - 3314 .12 .125 - - .15 - -3.38 -
2.51 1.905 2.44 2.39 AVN Aventus Grp................. 2.40 -2 1613 2.40 2.41 16.57 1.48 2.15 6.90 24.60 9.8 .106 .032 - - DVL DorsaVi...................... .05 - - .051 .053 - - .03 - -2.16 -
2.51 1.50 2.06 2.03 AOG Aveo Grp .................... 2.04 - 10816 2.04 2.06 4.50 6.56 3.83 2.21 29.50 6.9 .12 .052 .08 .079 DTZ Dotz Nano................... .079 +.1 2740 .07 .079 - - - - -5.19 -
.54 .067 .44 .42 AVH Avita Medical ............... .43 -.5 13666 .42 .43 - - .02 - -2.44 - 8.17 5.955 7.08 6.88 DOW Downer EDI ................. 6.93 +11 21455 6.93 6.94 28.00 p 1.28 -.18 4.04 35.97 19.3
.75 .46 .615 .60 AVJ AVJennings ................. .615 +1.5 298 .595 .615 4.00 f 1.11 .94 6.50 4.46 13.8 .315 .105 .16 .16 DTS Dragontail Systems ........ .16 - 331 .155 .16 - - .02 - -4.49 -
.046 .035 .042 .04 AXI Axiom Prop ................. .042 +.2 8500 .04 .043 - - .06 - -.60 - .18 .076 .165 .155 DN8 Dreamscape Netwk ........ .165 +1 4686 .16 .17 - - -.12 - .94 17.6
.105 .047 .08 .079 AZV Azure Healthcare ........... .079 - 2800 .079 .08 - - .03 - .12 65.8 .20 .09 .16 .145 DRO Droneshield ................. .155 +1 48981 .15 .155 - - .01 - -3.76 -
2.63 1.43 2.40 2.21 BBN Baby Bunting Grp ......... 2.34 +12 6441 2.34 2.40 5.80 f 1.41 .33 2.48 8.20 28.5 .162 .025 .033 .03 DSE Dropsuite.................... .03 - 6797 .03 .033 - - - - -.27 -
.032 .015 - - BPP Babylon Pump & Power ... .017 - - .016 .017 - - - - -.35 - .082 .028 - - DTI DTI Grp ...................... .03 - - .025 .029 - - .06 - -4.55 -
11.71 8.70 9.37 9.27 BOQ Bank of Qld ................. 9.33 -1 9899 9.33 9.34 72.00 f 1.11 7.46 7.72 79.90 11.7 1.59 .37 1.30 1.225 DUB Dubber Corp................ 1.255 +3.5 4714 1.255 1.275 - - .04 - -5.95 -
7.85 5.32 6.16 6.02 BAP Bapcor ...................... 6.12 +9 12736 6.12 6.14 16.00 f 2.16 -.21 2.61 34.51 17.7 9.87 6.31 9.34 9.33 DLX DuluxGroup................. 9.33 - 7767 9.33 9.34 29.00 f 1.26 .56 3.11 36.60 25.5
.074 .010 .026 .024 BD1 Bard1 Life Sciences........ .025 - 54410 .024 .025 - - - - -.26 - 1.605 1.14 - - DBF Duxton Broadacre.......... 1.20 - - 1.20 1.22 - - 1.52 - -3.38 -
.24 .22 - - BMH Baumart Hldgs ............. .24 - - - .24 - - .01 - -1.04 - 1.46 .885 1.23 1.19 DWS DWS ......................... 1.22 +3 203 1.20 1.22 9.00 f 1.06 -.32 7.38 9.50 12.8
1.63 .99 - - BLX Beacon Lighting Grp ....... 1.11 - 3919 1.09 1.11 5.05 f 1.82 .33 4.55 9.21 12.1 .41 .145 .31 .28 EHH Eagle Hlth Hldgs .......... .295 -1.5 4945 .265 .295 - - .23 - 5.92 5.0
.35 .115 .26 .26 BCC Beam Commun............. .26 -1 400 .26 .29 - - .06 - -.49 - 1.15 .795 - - EAS Easton Invest ............... .91 - - .91 .94 3.00 f 2.21 -.06 3.30 6.63 13.7
8.15 4.41 4.68 4.60 BGA Bega Cheese ............... 4.63 +3 8623 4.62 4.64 11.00 f .63 1.44 2.38 6.90 67.1 22.90 ▲ 17.60 22.90 22.50 EBO EBOS Grp................... 22.50 +32 33 22.50 22.90 57.91 p 1.53 .76 2.57 88.58 25.4
1.145 .73 .985 .965 BFG Bell Financial Grp........... .98 - 2980 .97 .98 7.00 f 1.21 .19 7.14 8.50 11.5 .20 .051 .057 .055 ECG eCargo Hldg ................ .057 +.5 455 .057 .065 - - .02 - -3.98 -
12.90 6.71 8.90 8.63 BAL Bellamys Aust .............. 8.70 +9 14663 8.69 8.72 -f - 1.59 - 24.90 34.9 3.24 .54 1.51 1.45 ECX Eclipx Grp................... 1.47 -1.5 20774 1.465 1.47 16.00 f - .03 10.88 -26.73 -
11.87 9.37 11.46 11.29 BEN Bendigo & Adelaide Bk .... 11.45 +10 10027 11.43 11.45 70.00 f 1.24 7.99 6.11 87.12 13.1 3.50 ▲ 1.45 3.50 3.19 EOF Ecofibre ..................... 3.45 +37 11080 3.44 3.45 - - - - - -
.23 .052 .057 .055 BLT Benitec Biopharma ........ .056 -.1 3102 .055 .056 - - .11 - -.70 - 1.05 .955 1.025 1.025 EDC Eildon Capital............... 1.025 -2.5 5 1.02 1.05 -f - 1.07 - 8.74 11.7
.22 .10 .125 .11 BFC Beston Global .............. .11 -.5 864 .11 .12 - - .19 - -4.77 - 2.10 1.615 1.86 1.82 ENN Elanor Investors Grp ....... 1.86 +4 169 1.83 1.895 15.22 .18 2.34 8.18 2.71 68.6
.089 .025 - - BET BetMakers Tech ............ .045 - - .042 .045 - - -.03 - -1.32 - 1.34 1.135 1.21 1.21 ERF Elanor Retail Prop .......... 1.21 -4 44 1.22 1.25 - - 1.46 - 9.62 12.6
1.105 .66 - - BYI Beyond Int’l ................. .85 - - .84 1.00 - - .42 - -4.16 - 8.94 5.38 6.25 6.10 ELD Elders........................ 6.18 +1 2030 6.17 6.18 18.00 f 2.76 .93 2.91 49.60 12.5
1.76 .51 .85 .81 BID BidEnergy................... .815 -4.5 802 .79 .81 - - .07 - -3.43 - 4.41 2.25 4.29 4.18 EOS Electro Optic Sys ........... 4.20 +3 951 4.19 4.20 - - 1.06 - 17.22 24.4
1.96 .91 - - BRI Big River Ind ................ 1.09 - - 1.07 1.09 -f - .89 - 7.66 14.2 5.93 1.36 4.51 4.32 EXL Elixinol Global .............. 4.35 +6 5575 4.35 4.37 - - .46 - -.76 -
.60 .237 .525 .50 BTH Bigtincan Hldgs ............ .51 +2.5 8842 .51 .515 - - .02 - -3.01 - .87 .50 .565 .55 ELX Ellex Medical Lasers ....... .56 -.5 79 .55 .56 - - .34 - -3.68 -
3.27 1.17 2.38 2.28 BIN Bingo Ind.................... 2.34 +3 18777 2.34 2.35 -f - 1.00 - 7.54 31.0 8.51 4.45 7.23 7.18 ELO ELMO Software............. 7.20 +2 333 7.18 7.22 - - .37 - -15.67 -
.19 .082 .092 .092 BGT Bio-Gene Tech.............. .092 +.7 1200 .087 .092 - - .04 - -2.21 - .90 .345 .45 .435 ELS Elsight ....................... .435 -1.5 403 .415 .44 - - .07 - -6.39 -
.545 .031 .043 .04 BNO Bionomics .................. .04 - 3595 .04 .042 - - .02 - -5.40 - .27 .07 - - ELSO opt jun21 ................... .12 - - .07 .17 - - - - - -
.445 .014 .081 .071 BIT Biotron ...................... .081 +1.1 77163 .079 .081 - - .01 - -.41 - 14.10 10.50 10.51 10.50 EMB Embelton.................... 10.50 - 1 9.91 11.00 50.00 f 2.23 .08 4.76 111.30 9.4
.325 .002 .038 .03 BITOB opt dec19 .................. .037 +1.4 15641 .032 .037 - - - - - - 3.95 1.63 2.10 2.02 EHL Emeco....................... 2.03 -7 9281 2.02 2.03 - - .49 - 9.10 22.3
.049 .015 - - BXN Bioxyne...................... .026 - - .02 .025 - - - - -.13 - .045 .006 .025 .023 EM1 Emerge Gaming ............ .024 -.1 13579 .023 .025 - - - - -2.15 -
.22 .10 - - BIR BIR Financial................ .105 - - .105 .20 - - .03 - -3.17 - .022 .001 .011 .011 EM1O opt apr21................... .011 - 800 .01 .011 - - - - - -
166.76 80.45 92.16 91.15 BKL Blackmores ................. 91.74 +34 460 91.63 91.80 305.00 f 1.33 7.49 3.32 406.90 22.5 3.14 ▲ 1.21 3.14 2.95 EML EML Payments ............. 3.12 +16 22117 3.11 3.13 - - .28 - 1.12 278.6
1.05 .785 .86 .86 BWF Blackwall.................... .86 +1 9 .855 .90 4.10 f 1.15 .49 4.77 4.70 18.3 .57 .235 .355 .34 EPD Empired ..................... .35 -.5 2600 .34 .35 -f - .08 - 3.52 9.9
1.545 1.26 1.305 1.30 BWR Blackwall Prop Tr ........... 1.30 - 328 1.30 1.345 10.00 2.24 1.53 7.69 22.40 5.8 .485 .28 .41 .39 EMV EMvision Medical .......... .41 +1.5 300 .395 .41 - - .09 - -4.47 -
.105 .04 .09 .088 BCT Bluechiip .................... .09 - 8840 .089 .09 - - .01 - -.61 - .075 .039 - - ERG Eneco Refresh .............. .071 - - .04 .071 -f - .03 - -.80 -
.35 .13 .17 .16 BLG BluGlass .................... .16 - 465 .16 .17 - - .03 - -1.13 - 1.17 .25 - - EAX Energy Action............... .39 - - .375 .39 4.00 f - .12 10.26 -32.27 -
Tables 3
Friday 12 July 2019
INDUSTRIALS cont’d
1.845 .84 1.80 1.80 EOL Energy One ................. 1.80 - 100 1.75 1.84 2.00 1.99 .10 1.11 3.99 45.1 2.405 1.955 2.072.04..... IGL IVE Grp 2.07 +4 6116 2.06 2.07 16.10 f 1.16 .26 7.78 18.70 11.1
.90 .004 .30 .29 EGY Energy Tech................. .30 +1 20 - .30 - - -3.26 - -97.00 - .28 .06 .099 .088 IXU IXUP ......................... .099 +.9 794 .099 .14 - - .03 - -2.88 -
.20 .058 .075 .068 EWC Energy World Corp ......... .073 +.3 2507 .07 .075 - - .48 - 1.28 5.7 23.90 14.38 18.75 18.42 JHX James Hardie Ind ......... 18.70 +10 20135 18.68 18.70 40.91 1.79 1.90 2.19 73.37 25.5
1.66 .98 1.565 1.56 EGG Enero Grp ................... 1.56 -1 183 1.56 1.61 5.00 f 2.56 .12 3.21 12.78 12.2 .47 .27 .30 .30 JAN Janison Edu Grp............ .30 - 495 .29 .30 - - .06 - 33.07 .9
.31 .20 - - ENE Enevis ....................... .20 - - .17 .20 - - .01 - -1.55 - 43.66 26.96 32.61 32.29 JHG Janus Henderson .......... 32.51 +24 2498 32.47 32.51 200.43 1.85 1.87 6.17 371.21 8.8
.12 .012 .04 .037 EN1 Engage:BDR................ .039 -.4 203136 .038 .039 - - - - -3.00 - 1.89 1.07 1.10 1.08 JHC Japara Healthcare.......... 1.08 - 22250 1.075 1.09 6.55 1.17 .16 6.06 7.68 14.1
.025 .002 .014 .011 EN1O opt dec20 .................. .011 -.3 1000 .011 .015 - - - - - - .105 .035 .057 .055 JAT Jatenergy ................... .055 -.1 6111 .055 .057 - - - - -21.00 -
.605 .39 .495 .49 EGN Engenco..................... .49 - 240 .46 .49 1.00 f 5.41 .21 2.04 5.41 9.1 .46 .02 - - JXT Jaxsta ....................... .24 - - .22 .25 - - .03 - -7.24 -
.011 .002 .003 .002 EXO Ennox Grp................... .002 -.1 19048 .002 .003 - - - - -.08 - .075 .019 - - JHL Jayex Healthcare........... .052 - - .045 .051 - - -.03 - -.70 -
.044 .018 - - ENA Ensurance .................. .022 - - .02 .024 - - - - 1.40 1.6 .54 .25 .29 .29 JAY Jayride Grp ................. .29 - 33 .28 .40 - - .02 - -5.73 -
.016 .005 ▼ .007 .005 ECT ENV Clean Tech ............ .006 -.1 144096 .006 .007 - - - - -.12 - 28.65 20.30 28.34 27.55 JBH JB Hi-Fi...................... 28.27 +46 11734 28.25 28.27 137.00 f 1.53 .09 4.85 210.29 13.4
.004 .001 - - ECTOC opt jul19 .................... .001 - - - .001 - - - - - - .054 .023 .032 .031 JCS JCurve Solutions ........... .031 -.1 1600 .031 .034 - - - - .08 38.8
.08 .032 - - EGL Environment Grp ........... .052 - - .052 .055 .06 f 4.17 - 1.15 .25 20.8 .195 .036 - - JJF Jiajiafu Mod Agr ............ .04 - - .036 .07 - - .50 - 3.05 1.3
.19 .051 - - EVS Envirosuite .................. .12 - - .12 .13 - - .03 - -1.98 - 1.55 .77 1.46 1.425 JLG Johns Lyng Grp............. 1.45 - 6192 1.40 1.46 -f - .15 - 5.09 28.5
32.77 19.51 30.80 29.85 EQT EQT Hldgs .................. 29.85 -66 290 29.85 30.24 86.00 f 1.22 2.30 2.88 104.93 28.4 1.695 1.40 - - JYC Joyce ........................ 1.58 - - 1.55 1.56 6.70 f 1.69 .32 4.24 11.35 13.9
2.02 1.27 1.99 1.93 EPW ERM Power ................. 1.93 -6 4318 1.93 1.95 8.50 f - 1.28 4.40 -25.16 - 21.24 3.99 20.96 19.98 JIN Jumbo Interactive .......... 20.08 -63 4627 20.04 20.13 26.00 f 1.32 .92 1.29 34.41 58.4
.16 .016 .023 .021 ESE eSense-Lab................. .021 - 3163 .02 .022 - - .04 - -3.68 - 1.92 1.35 - - KSC K & S......................... 1.83 - - 1.76 1.90 4.00 f 4.45 1.78 2.19 17.80 10.3
.15 .07 .085 .085 ESV eServGlobal................. .085 - 154 .085 .09 - - .04 - -2.00 - .155 .039 - - KAM K2 Asset Mgt ............... .054 - - .054 .058 -f - .06 - -.23 -
.036 .011 .013 .013 ESH eSports Mogul.............. .013 - 15630 .012 .013 - - - - -.37 - .012 .004 .008 .008 KTE K2 Energy ................... .008 - 6000 .007 .008 - - .01 - -.05 -
.01 .001 - - ESHO opt oct19 ................... .001 - - - .001 - - - - - - .365 .11 .16 .16 K2F K2fly ......................... .16 +.5 180 .155 .165 - - .02 - -5.85 -
3.33 2.03 2.76 2.63 EHE Estia Health ................. 2.76 +12 8063 2.75 2.76 16.00 f 1.01 -.66 5.80 16.11 17.1 .20 .023 - - K2FOA opt may20.................. .04 - - .023 .06 - - - - - -
.295 .11 - - ESK Etherstack .................. .22 - - .18 .275 - - -.05 - .07 314.3 .041 .01 - - KPO Kalina Power................ .023 - 184 .022 .025 - - - - -1.00 -
1.00 .855 1.00 1.00 EBG Eumundi Grp................ 1.00 +2 12 .98 1.00 6.50 f 1.78 1.04 6.50 11.56 8.7 .645 .26 .63 .62 KLL Kalium Lakes ............... .63 +3 1354 .625 .63 - - - - -9.57 -
.31 .245 .26 .26 EGH Eureka Grp.................. .26 +.5 2450 .26 .265 - - .31 - 1.15 22.6 2.40 1.80 2.25 2.25 KPT Kangaroo Isl Timber........ 2.25 - 13 2.23 2.25 - - 2.75 - 28.04 8.0
1.38 1.06 1.22 1.20 EZL Euroz ........................ 1.21 - 931 1.205 1.21 11.00 f .89 .74 9.09 9.80 12.3 3.18 1.97 2.09 2.06 KMD Kathmandu Hldgs.......... 2.06 +1 707 2.05 2.07 13.54 1.65 .08 6.57 22.29 9.2
2.36 .76 .85 .825 ED1 Evans Dixon ................ .825 -2.5 436 .80 .81 11.00 f .77 .28 13.33 8.50 9.7 .60 .32 - - KZA Kazia Therapeutics......... .41 - - .40 .44 - - .07 - -24.75 -
.009 .004 .005 .005 EVE EVE Invest................... .005 - 5610 .006 .005 - - - - .02 25.0 .031 .029 - - KZAO opt jun20 ................... .031 - - - .017 - - - - - -
15.45 12.15 12.555 12.40 EVT Event Hospitality ........... 12.50 -5 287 12.49 12.55 52.00 f 1.35 6.36 4.16 70.10 17.8 1.42 .69 1.01 .955 KPG Kelly Partners Grp.......... .98 -4 252 .98 1.05 -f - -.10 - 4.56 21.5
.283 .071 .125 .12 EVO Evolve Edu Grp ............. .125 - 2476 .12 .125 1.87 - -.26 14.96 -30.06 - .093 .047 - - KBC Keybridge Capital .......... .074 - - .071 .073 .50 f - .08 6.76 -5.21 -
.38 .18 - - EVZ EVZ .......................... .18 - - .185 .22 - - .12 - 1.72 10.5 .87 .25 .48 .475 KTD Keytone Dairy............... .475 -.5 1807 .475 .48 - - .09 - -3.09 -
1.55 1.172 1.20 1.19 ECL Excelsior Capital ........... 1.20 +.5 14 1.17 1.33 6.00 f 2.14 1.22 5.00 12.86 9.3 1.40 .805 1.30 1.29 KSL Kina Sec..................... 1.29 -1 3970 1.29 1.30 7.65 1.61 .45 5.93 12.34 10.5
.67 .39 .42 .42 EX1 Exopharm................... .42 -1 630 .415 .435 - - .08 - -1.86 - .175 .082 - - KLO Kingsland Global ........... .082 - - .06 .145 - - .08 - 1.43 5.7
.60 .155 .25 .24 EXP Experience Co.............. .25 - 322 .24 .26 1.00 f .64 .33 4.00 .64 39.1 1.10 .55 1.09 1.06 KME Kip McGrath Edu Ctr....... 1.09 +5 78 1.05 1.09 3.50 f 1.56 -.03 3.21 5.47 19.9
.093 .002 .003 .003 FTT Factor Therapeutics...... .003 -.1 361367 .003 .004 - - - - -1.36 - .44 ▲ .089 .44 .37 KSS Kleos ........................ .39 +2.5 75105 .39 .395 - - - - - -
.004 .001 - - FAM Family Insights.............. .001 - - - .001 - - - - -.31 - .064 .015 .038 .036 KNM KNeoMedia ................. .036 -.2 6546 .035 .036 - - - - -.42 -
.001 .001 - - FAMO opt jun21 ................... .001 - - - .001 - - - - - - .125 .043 .075 .075 KNO Knosys ...................... .075 -.1 1678 .075 .082 - - .02 - -.02 -
.50 .11 .30 .23 FZO Family Zone Cyber ......... .255 +2 31322 .255 .26 - - - - -15.98 - 7.52 2.61 5.48 5.26 KGN Kogan Com ................. 5.29 -11 4145 5.27 5.29 12.20 f 1.16 .42 2.31 14.10 37.5
.925 .20 .22 .22 FRM Farm Pride Foods .......... .22 +.5 187 .215 .235 - - .78 - -6.98 - .017 .007 .013 .012 KKL Kollakorn Corp ............. .013 - 2254 .013 .014 - - .01 - -.94 -
.15 .08 - - FFC FarmaForce................. .15 - - .14 .17 - - - - 1.07 14.0 .385 .14 .18 .175 KKT Konekt....................... .175 -1 60 .175 .185 1.00 f 1.09 -.22 5.71 1.09 16.1
.068 .012 - - FE8 Faster Enterprises.......... .012 - - .012 .047 - - .04 - -.83 - .071 .071 - - KNH Koon......................... .071 - - .01 .09 - - .24 - .10 71.0
.036 .011 .016 .014 FFG Fatfish Blockchain ......... .014 -.2 49772 .014 .015 - - -.05 - -3.27 - 3.00 2.09 2.80 2.70 KOV Korvest ...................... 2.79 +11 195 2.72 2.80 16.00 f 1.10 2.70 5.73 17.60 15.9
.22 .067 .078 .076 FBR FBR.......................... .078 - 14948 .076 .078 - - .02 - -.81 - .155 .031 .105 .08 KYK Kyckr ........................ .099 +2.9 26066 .09 .099 - - .02 - -4.80 -
.145 .068 - - FEI FE Inv Grp................... .095 - - .091 .098 - - - - .04 237.5 .026 .009 - - LHM Land Homes Grp .......... .009 - - .008 .02 - - .01 - -.33 -
4.45 3.80 - - FFI FFI ........................... 4.45 - - 4.20 4.45 20.00 f 1.17 3.22 4.49 23.40 19.0 .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
5.94 3.61 5.93 5.71 FID Fiducian Grp ................ 5.89 +18 209 5.61 5.89 22.00 f 1.43 .53 3.74 31.53 18.7 .535 ▲ .135 .535 .48 LBL Laserbond .................. .505 +4.5 2694 .50 .505 .90 f 2.36 .09 1.78 2.12 23.8
.033 .015 - - FSG Field Solutions.............. .021 - - .019 .02 - - - - -.09 - .238 .043 .055 .054 LAA Latam Autos ................ .054 +.1 1805 .05 .055 - - -.01 - -3.46 -
.135 .06 - - FIJ Fiji Kava ..................... .08 - - .08 .093 - - .06 - -19.10 - .08 .05 .074 .074 LAW Lawfinance.................. .074 - 500 .073 .075 - - -.06 - -4.76 -
1.01 .75 .88 .86 FRI Finbar Grp................... .88 +2.5 629 .865 .88 6.00 f 1.11 .91 6.82 6.67 13.2 .245 .058 .132 .13 LBT LBT Innovations ............ .13 - 1163 .13 .135 - - .07 - -1.79 -
.24 .035 .13 .115 FTC FinTech Chain .............. .13 +1 2219 .115 .13 - - -.01 - .12 108.3 .094 .023 .039 .035 LER Leaf Res..................... .035 -.2 787 .035 .039 - - .01 - -2.42 -
.38 .14 .26 .25 FCT Firstwave Cloud Tech ...... .25 -1 1649 .25 .255 - - - - -5.58 - .385 .215 .375 .375 LGD Legend ...................... .375 -.5 4832 .37 .38 1.60 f 2.13 .07 4.27 3.40 11.0
15.83 11.28 15.30 15.15 FPH Fisher & Paykel Hlth........ 15.15 -1 1837 15.15 15.17 22.08 1.58 1.40 1.46 34.95 43.3 21.73 11.03 14.50 14.12 LLC Lendlease Grp.............. 14.44 +35 20493 14.44 14.47 47.00 1.41 8.28 3.25 66.40 21.7
.041 .004 .007 .006 FGO FlamingoAI.................. .006 - 98383 .006 .007 - - .01 - -.75 - .135 .054 .08 .08 LSH Lifespot Health ............. .08 - 81 .08 .089 - - .03 - -2.48 -
2.44 1.65 1.825 1.78 FWD Fleetwood................... 1.825 +4 22 1.75 1.825 -f - 1.47 - -10.46 - 7.00 4.81 6.80 6.71 LIC Lifestyle Commun.......... 6.76 - 872 6.65 6.80 5.00 f 11.25 2.14 .74 56.23 12.0
6.62 4.255 4.92 4.84 FBU Fletcher Bld ................. 4.88 +1 7131 4.87 4.88 6.51 3.41 2.80 1.33 22.20 22.0 .43 .325 .355 .35 LAU Lindsay Aust ................ .35 +.5 705 .35 .355 2.00 f 1.40 .28 5.71 2.80 12.5
2.34 .975 1.635 1.59 FXL FlexiGroup .................. 1.62 - 8372 1.62 1.625 7.70 f 2.43 .61 4.75 18.70 8.7 .088 .026 .047 .046 LNU Linius Tech .................. .046 +.1 8104 .046 .048 - - - - -1.44 -
.071 .012 .013 .012 FRX Flexiroam ................... .012 -.1 3431 .013 .015 - - -.01 - -1.40 - .023 .001 .003 .003 LNUOA opt sep19 .................. .003 - 4000 .003 .005 - - - - - -
70.53 37.59 43.52 42.88 FLT Flight Centre Travel......... 43.26 -23 3971 43.23 43.33 167.00 f 1.46 8.71 3.86 243.40 17.8 8.33 4.99 5.19 5.09 LNK Link Admin Hldg............ 5.10 +1 34001 5.10 5.13 21.50 f 2.35 -.55 4.22 50.44 10.1
.585 .29 .58 .53 FLC Fluence...................... .54 -3 24709 .53 .54 - - .11 - -20.82 - .056 .005 - - LHB Lionhub Grp ................ .005 - - .005 .038 - - - - -.45 -
4.88 3.24 3.86 3.73 FSF Fonterra S/H Fund ......... 3.73 +4 232 3.70 3.86 8.02 4.01 4.51 2.15 32.16 11.6 .012 .012 - - LHBO opt dec20 .................. .012 - - - .012 - - - - - -
7.00 4.15 5.10 4.94 FNP Freedom Food.............. 5.01 - 1703 5.01 5.02 5.00 p 1.21 1.66 1.00 6.03 83.1 .875 .225 .25 .24 LNG Liquefied Natural ........... .24 - 3726 .24 .245 - - .09 - -4.76 -
.935 ▲ .455 .935 .895 FLN Freelancer................... .935 +5 3808 .93 .935 - - - - -.33 - .71 .30 .41 .385 LVH Livehire ...................... .40 - 850 .38 .405 - - - - -4.20 -
.835 .465 .72 .72 FDV Frontier Digital .............. .72 - 47 .69 .72 - - - - -2.71 - .755 .275 .57 .525 LVT Livetiles ..................... .555 +4 36282 .55 .56 - - .03 - -8.20 -
1.51 .99 1.04 1.035 FSA FSA Grp ..................... 1.04 -.5 242 1.04 1.06 6.00 f 2.25 .36 5.77 13.52 7.7 .083 .02 .023 .02 LCT Living Cell Tech ............. .02 -.3 5356 .021 .023 - - .01 - -.03 -
.093 .02 .035 .034 FUN Funtastic .................... .034 - 10934 .034 .04 -f - - - -5.19 - 1.10 .42 .90 .90 LPE Locality Planning ........... .90 +1 96 .895 .95 - - - - -2.47 -
.45 .175 .22 .21 GMV G Medical................... .21 -1 1680 .21 .22 - - -.03 - -7.08 - .225 .115 .195 .195 LCM LogiCamms................. .195 +1 87 .195 .20 -p - .03 - -12.55 -
3.635 1.88 2.84 2.78 GEM G8 Education ............... 2.84 +3 22276 2.82 2.84 18.00 f .88 -.53 6.34 15.87 17.9 .45 .401 - - LCE London City Equities....... .45 - - - - 1.37 f - .38 3.04 -.70 -
.145 .087 .093 .093 GRB Gage Roads Brewing ...... .093 - 293 .092 .095 - - .03 - .28 33.2 .708 .16 .185 .17 LON Longtable Grp .............. .185 +1 2077 .17 .185 - - .20 - -5.23 -
.39 .26 .32 .315 GAP Gale Pacific ................. .315 - 659 .315 .32 2.00 1.58 .27 6.35 3.16 10.0 .15 .07 - - LVE Love Grp Global ............ .09 - - .09 .135 - - - - -1.89 -
1.79 1.23 - - GCM Garda Capital Grp .......... 1.79 - - 1.76 1.79 9.87 2.36 .98 5.51 23.30 7.7 12.32 5.62 11.40 11.12 LOV Lovisa Hldgs ................ 11.33 +14 1804 11.29 11.34 32.00 f 1.09 .51 2.82 34.75 32.6
1.45 1.20 1.445 1.42 GDF Garda Div Prop Fund....... 1.445 +3 409 1.44 1.445 9.00 2.62 1.31 6.23 23.60 6.1 5.38 4.04 5.30 5.165 LYL Lycopodium ................ 5.30 +6 133 5.18 5.30 33.00 f 1.49 1.76 6.23 49.20 10.8
3.69 1.195 3.60 3.56 GBT GBST Hldgs................. 3.59 +1 505 3.58 3.59 2.50 f 4.39 .20 .70 10.97 32.7 .92 ▲ .17 .92 .82 M7T Mach7 Tech ................ .88 +5.5 17994 .88 .885 - - .02 - -3.90 -
1.467 1.20 1.43 1.41 GDI GDI Prop Grp ............... 1.43 +1.5 7514 1.415 1.43 7.75 2.25 1.21 5.42 17.47 8.2 136.84 103.30 129.00 126.66 MQG Macq Grp ................... 127.02 -99 16961 126.92 127.09 575.00 p 1.54 46.21 4.53 883.30 14.4
1.25 .43 - - GDG Generation Dev Grp........ .43 - - .425 .475 2.00 1.32 .12 4.65 2.64 16.3 2.18 1.535 1.775 1.775 MRN Macquarie Media........... 1.775 -7.5 - 1.60 1.78 7.00 f .76 -.07 3.94 5.30 33.5
3.37 ▲ 2.15 3.37 3.30 GNE Genesis Energy............. 3.34 +7 369 3.30 3.39 15.37 .25 - 4.60 3.87 86.3 24.69 18.52 21.70 21.20 MAQ Macq Telecom Grp......... 21.60 -8 28 21.44 21.60 25.00 f 3.28 3.73 1.16 82.00 26.3
1.40 .365 1.08 1.075 GSS Genetic Signatures......... 1.075 -.5 222 1.075 1.08 - - .11 - -3.17 - 57.14 ▲ 22.55 57.14 55.10 MFG Magellan Fin Grp ........... 56.99 +183 6888 56.92 56.99 163.80 p 1.16 3.02 2.87 189.20 30.1
.017 .006 .007 .006 GTG Genetic Tech................ .007 - 8615 .006 .007 - - - - -.20 - .81 .42 .49 .475 MAI Mainstream Grp ............ .475 -.5 935 .475 .48 1.75 f .51 .06 3.68 .90 52.8
.31 .215 .265 .245 GNX Genex Power ............... .26 +2 17200 .255 .26 - - .04 - -.97 - .002 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - .27 .4
6.62 4.30 5.83 5.75 GTK Gentrack Grp ............... 5.79 - 154 5.08 5.79 12.97 p - .47 2.24 -3.36 - .049 .02 - - MCX Mariner Corp................ .037 - - .041 .065 - - -.23 - .23 16.1
2.97 2.05 2.96 2.89 GMA Genworth Mortg Ins........ 2.96 +6 4054 2.94 2.96 17.00 f .97 3.94 5.74 16.50 17.9 1.36 .34 .71 .67 MMM Marley Spoon............... .71 -.5 180 .67 .71 - - - - - -
.71 .155 .22 .195 GSW GetSwift..................... .195 -.5 6494 .195 .205 - - .46 - -6.90 - .61 .275 .29 .28 MXI MaxiTRANS Ind ............ .28 - 1000 .28 .285 1.50 f 1.23 .34 5.36 1.85 15.1
.036 .011 .036 .036 GID GI Dynamics ................ .036 - 12 .035 .039 - - .01 - -1.66 - 1.105 .835 .965 .95 MFD Mayfield Childcr ............ .95 -1 221 .95 .965 -f - -.39 - 13.91 6.8
.16 .099 - - GLE GLG Corp ................... .13 - - .083 .18 - - .95 - 3.85 3.4 1.425 .475 .55 .537 MYX Mayne Pharma ............. .54 -1 34665 .54 .545 - - .08 - 2.94 18.4
.225 .12 - - GLH Global Health ............... .19 - - .185 .205 - - -.11 - -.78 - .42 .20 .24 .24 MEA McGrath..................... .24 -.5 693 .235 .255 -f - .15 - -32.06 -
2.75 1.33 1.62 1.62 GLB Globe Intl.................... 1.62 +2 50 1.55 1.62 12.00 1.87 1.03 7.41 22.42 7.2 18.65 11.77 13.295 12.97 MMS McMillan Shakespr......... 13.08 +11 3314 13.08 13.09 74.00 f .82 1.97 5.66 60.40 21.7
16.10 9.52 15.80 15.47 GMG Goodman Grp .............. 15.51 +4 34104 15.51 15.55 30.00 2.74 5.05 1.93 82.20 18.9 1.76 .99 1.33 1.30 MCP McPherson’s................ 1.33 +1.5 925 1.32 1.33 6.50 f 1.56 - 4.89 10.16 13.1
.116 .035 .066 .062 GOO Gooroo Ventures ........... .063 +.3 10501 .06 .063 - - .01 - -1.64 - .024 .012 .015 .015 MSG MCS Services .............. .015 - 4951 .015 .016 - - - - -.14 -
2.98 2.42 2.48 2.48 GOW Gowing Bros................ 2.48 - 8 2.46 2.48 11.00 f .10 4.23 4.44 1.15 215.7 .061 .028 .049 .049 MDR Medadvisor ................. .049 -.1 5609 .048 .05 - - .01 - -.50 -
.06 .05 - - GPS GPS Alliance................ .05 - - - .048 - - .02 - -.99 - 3.68 2.29 3.61 3.54 MPL Medibank Private........... 3.61 +3 83228 3.60 3.61 12.90 f 1.15 .52 3.57 14.80 24.4
6.50 4.83 6.31 6.22 GPT GPT Grp..................... 6.24 -1 50385 6.24 6.26 25.96 3.10 5.58 4.16 80.40 7.8 .224 .008 .014 .012 MEB Medibio ..................... .012 -.1 15551 .012 .013 - - .14 - -7.42 -
9.96 7.17 8.55 8.41 GNC GrainCorp................... 8.49 +8 3868 8.47 8.50 16.00 f - 5.94 1.88 -10.70 - 5.91 3.48 5.73 5.56 MVP Medical Develop ........... 5.71 +17 733 5.70 5.71 4.00 f .10 .13 .70 .40 1427.5
4.44 3.44 4.36 4.32 GOZ Growthpoint Prop .......... 4.34 - 8479 4.34 4.35 23.00 2.15 3.36 5.30 49.50 8.8 .45 .21 .315 .305 MPH Mediland Pharm............ .305 -1.5 3504 .30 .315 - - - - - -
2.51 .825 .91 .90 GTN GTN.......................... .91 +1 60 .855 .91 13.40 f 1.04 .38 14.73 13.90 6.5 .535 .34 .40 .38 MDC Medlab Clinical ............. .385 +.5 1846 .385 .40 - - .09 - -2.88 -
15.55 9.62 10.65 10.48 GUD GUD Hldgs.................. 10.59 -6 5041 10.59 10.61 53.00 f 2.25 .24 5.00 119.20 8.9 6.985 3.03 6.97 6.80 MP1 Megaport.................... 6.85 -6 1560 6.85 6.89 - - .47 - -24.00 -
3.90 2.49 3.615 3.51 GWA GWA Grp .................... 3.52 -11 6574 3.51 3.52 18.50 f 2.10 .36 5.26 38.89 9.1 .032 .019 - - MJC Mejority Capital............. .025 - - - .024 - - .03 - -.70 -
4.29 ▲ 2.85 4.29 4.20 HSN Hansen Tech ............... 4.21 +1 8119 4.19 4.21 6.00 f 2.03 .06 1.43 12.20 34.5 .071 .010 .039 .036 MEM Memphasys................. .037 +.2 44766 .036 .037 - - - - -.31 -
.038 .01 - - HT8 Harris Tech Gl............... .012 - - .012 .029 - - -.03 - -1.51 - .17 .089 - - MHI Merchant House............ .09 - - - .09 - - .52 - -2.66 -
4.34 2.99 4.19 4.14 HVN Harvey Norman............. 4.16 +1 23451 4.16 4.18 30.00 f 1.15 2.85 7.21 34.61 12.0 4.49 2.97 4.47 4.42 MCY Mercury NZ ................. 4.47 +9 13 4.38 4.47 14.27 .99 2.19 3.19 14.11 31.7
.45 .19 .29 .285 HZR Hazer Grp ................... .285 -.5 350 .28 .295 - - .06 - -6.48 - 4.81 2.79 4.65 4.57 MEZ Meridian Energy ............ 4.65 -2 147 4.55 4.67 12.64 .70 1.64 2.72 8.85 52.5
3.473 2.19 3.13 3.09 HLS Healius ...................... 3.10 +4 12353 3.10 3.11 9.30 f .11 -1.05 3.00 1.00 310.0 2.47 1.015 1.545 1.505 MSB Mesoblast................... 1.525 -.5 3458 1.525 1.535 - - -.14 - -24.99 -
1.355 .78 .922 .90 HLA Healthia ..................... .91 +1 357 .91 .92 - - - - 1.78 51.1 3.21 2.25 2.86 2.77 MTS Metcash..................... 2.83 +2 41122 2.83 2.84 13.50 f 1.54 - 4.77 20.80 13.6
1.52 1.28 - - HGH Heartland Grp .............. 1.50 - - 1.50 1.66 - - .96 - 5.70 26.3 .81 .345 .37 .37 MPP Metro Perform Glass....... .37 - 50 .23 .49 3.47 .75 .05 9.38 2.59 14.3
6.45 4.00 4.925 4.73 HLO Helloworld Travl ............ 4.75 -15 1506 4.72 4.76 19.00 f 1.57 -.24 4.00 29.90 15.9 .40 ▲ .26 .40 .385 MGC MG Unit Tr................... .40 +1.5 1786 .385 .40 -f - .28 - - -
.33 .15 - - HMD HeraMED.................... .21 - - .205 .22 - - - - - - .081 .032 .053 .052 MXC MGC Pharmaceuticals .... .053 +.1 10145 .052 .053 - - .01 - -.02 -
.475 .35 - - HNG HGL.......................... .385 - - .36 .39 2.25 f .51 .20 5.84 1.14 33.8 5.02 1.375 3.20 3.09 MWR MGM Wireless.............. 3.10 -10 46 3.10 3.30 - - .47 - -39.37 -
.084 .043 .075 .074 HPR High Peak Royalties........ .075 - 270 .07 .075 - - - - -.27 - 1.015 .48 .56 .50 MHJ Michael Hill Int .............. .52 -5 2737 .505 .525 5.00 .79 .47 9.62 3.94 13.2
1.03 .475 .935 .91 HFR Highfield Res ............... .915 -.5 3197 .915 .92 - - - - -1.28 - .72 .245 - - MAM Microequities ............... .34 - - .32 .35 -f - .07 - .83 41.0
.225 .135 .19 .18 HIL Hills .......................... .19 +.5 1848 .185 .19 -f - .19 - .55 34.5 .415 .195 .275 .255 MX1 Micro-X...................... .255 - 1846 .255 .275 - - - - -12.43 -
1.20 .76 1.065 1.065 HIT Hitech Grp Aust ............ 1.065 -2.5 86 1.07 1.09 8.00 f .87 .19 7.51 6.94 15.3 4.19 2.70 3.50 3.45 MWY Midway...................... 3.45 - 1026 3.38 3.45 -f - 1.48 - 38.00 9.1
.096 .037 .064 .062 HCT Holista Colltech............. .064 +.1 350 .06 .064 - - .02 - -.84 - 1.06 .145 .175 .165 MIL Millennium Grp ............. .165 -.5 225 .165 .175 -f - -.76 - -54.30 -
.048 .014 - - HSC Homestay Care............. .018 - - .016 .019 - - - - -1.26 - .032 .022 .024 .024 MNW Mint Payments ............. .024 - 200 .024 .027 - - -.01 - -.67 -
.23 .15 - - HOT HotCopper Hldgs .......... .175 - - .15 .18 -f - .03 - .95 18.4 3.32 2.09 3.31 3.26 MGR Mirvac Grp .................. 3.30 +4 103952 3.29 3.30 11.60 2.97 2.44 3.52 34.40 9.6
3.69 3.01 3.56 3.50 HPI Hotel Prop Inv............... 3.54 +1 1303 3.49 3.55 19.90 1.79 2.83 5.62 35.67 9.9 .295 .135 .18 .175 MRM MMA Offshore .............. .18 - 3560 .175 .18 -f - .36 - -4.31 -
.205 .075 .12 .12 HRL HRL Hldgs .................. .12 +.5 2765 .11 .12 - - .02 - -1.21 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .35 3.24 - - .35 - -3.27 -
2.326 1.50 1.845 1.785 HT1 HT&E ........................ 1.795 +3.5 2292 1.78 1.81 7.00 f 10.48 .49 3.90 73.34 2.4 6.10 3.28 3.58 3.56 MNF MNF Grp .................... 3.58 - 783 3.57 3.59 6.15 f 1.97 -.14 1.72 12.13 29.5
15.55 9.88 12.03 11.45 HUB HUB24 ...................... 11.90 +51 5162 11.89 11.94 2.00 6.75 .42 .17 13.51 88.1 .22 .055 .059 .057 MBM Mobecom ................... .057 -.2 1061 .052 .064 - - -.02 - -.78 -
.52 .05 - - HGL Hudson Invest .............. .515 - - .515 .545 - - .39 - 4.20 12.3 .16 .07 .085 .081 MOB Mobilicom................... .082 -.3 1259 .081 .088 - - .02 - -1.46 -
5.10 3.95 4.75 4.70 HUO Huon Aquaculture.......... 4.75 +3 268 4.46 4.75 8.00 p 3.60 3.78 1.68 28.79 16.5 6.10 3.43 3.98 3.95 MOE Moelis Aust ................. 3.95 - 179 3.95 4.00 -f - 1.43 - 20.00 19.8
.22 .05 - - HTA Hutchison ................... .115 - - .11 .115 - - .01 - .03 383.3 20.07 12.51 19.16 18.79 MND Monadelphous Grp ........ 19.08 +26 1819 19.08 19.11 57.00 f 1.21 4.14 2.99 68.71 27.8
.059 .019 .029 .028 HYD Hydrix ....................... .028 -.2 16642 .027 .029 - - - - -1.24 - 1.46 .882 1.395 1.36 MVF Monash IVF Grp ............ 1.39 -.5 3341 1.38 1.395 5.60 f 1.44 -.36 4.03 8.08 17.2
.26 .09 - - IS3 I Synergy Grp .............. .26 - - .16 .245 - - .02 - -.43 - 2.31 1.50 2.13 2.09 MNY Money3 ..................... 2.10 -1 875 2.09 2.10 10.00 f 2.00 1.20 4.76 19.95 10.5
.40 .017 - - IBN iBuyNew Grp ............... .025 - 4 .022 .045 - - - - -24.00 - .275 .17 .20 .20 MOQ MOQ......................... .20 - 79 .20 .21 - - .03 - .96 20.8
.125 .039 .045 .043 ICI iCandy Interactive.......... .043 +.1 1436 .042 .044 - - - - -1.00 - 1.82 .69 1.19 1.16 MOC Mortgage Choice........... 1.18 +.5 628 1.16 1.18 12.00 f - .59 10.17 -.70 -
.045 .001 - - ICIO opt feb20 ................... .001 - - .001 .002 - - - - - - 3.56 1.00 1.25 1.23 MTO Motorcycle Hldg............ 1.25 +2 500 1.23 1.25 6.50 f 2.52 .14 5.20 16.40 7.6
.29 .11 .22 .195 ICQ iCar Asia..................... .22 +.5 9135 .19 .22 - - .02 - -3.57 - .097 .02 - - MPR MPower Grp ................ .033 - - .035 .041 - - .02 - -4.20 -
.096 .043 .074 .073 ICT iCollege ..................... .073 - 3309 .071 .073 - - -.01 - -.87 - .225 .078 .135 .125 MPW MSL Solutions .............. .13 +1 8135 .115 .13 - - .01 - -.32 -
1.245 .83 - - ICS ICS Global .................. 1.01 - - .95 1.00 6.50 1.24 .31 6.44 8.07 12.5 .016 .006 .008 .007 MSM MSM Corp Intl .............. .008 - 1014 .007 .008 - - - - -.93 -
.95 .365 - - ID8 identitii....................... .40 - - .38 .40 - - .15 - -8.32 - .005 .001 - - MSMOA opt nov19 .................. .001 - - .001 .002 - - - - - -
18.97 ▲ 8.45 18.97 18.52 IEL IDP Education .............. 18.87 +30 5927 18.85 18.88 18.50 p 1.33 .07 .98 24.55 76.9 .016 .005 - - MSI Multistack Int’l .............. .006 - - .005 .01 - - .02 - -.64 -
.245 .076 .17 .17 IDT IDT Aust ..................... .17 - 322 .16 .17 - - .12 - -1.00 - .225 .074 .185 .185 MCA Murray Cod Aust ........... .185 - 10 .185 .19 - - .03 - -.20 -
.074 .04 - - IGN Ignite ........................ .045 - - .045 .055 - - .13 - -3.12 - .31 .072 .084 .084 MRG Murray River Grp ........... .084 +.1 1470 .082 .084 - - .10 - -29.72 -
.58 .45 .52 .52 IKE ikeGPS Grp ................. .52 - 20 .52 .54 - - - - -5.75 - .36 .28 - - MPX Mustera Prop Grp .......... .29 - - - .29 .25 .20 .14 .86 .05 580.0
.083 .016 .02 .02 IBX Imagion Biosys ............. .02 +.1 200 .018 .02 - - .01 - -3.78 - .74 .36 .54 .53 MYR Myer Hldgs.................. .54 - 8254 .535 .54 -f - .23 - 3.50 15.4
.062 ▲ .021 .062 .055 IME Imexhs ...................... .061 +.6 69052 .061 .062 - - .01 - -1.24 - .50 .16 .18 .18 MYQ MyFiziq...................... .18 - 179 .17 .185 - - -.02 - -5.32 -
3.38 2.32 3.17 3.09 IMF IMF Bentham ............... 3.10 -4 3932 3.10 3.11 -f - .44 - -9.63 - 4.97 4.02 4.58 4.52 MYS MyState ..................... 4.58 +4 795 4.53 4.58 28.75 f 1.16 2.59 6.28 33.28 13.8
.055 ▲ .011 .055 .047 IHL Impression Health.......... .053 +.5 105631 .052 .053 - - - - -1.01 - .10 .085 - - N1H N1 Hldgs.................... .085 - - .05 .083 - - - - -2.30 -
.027 ▲ .001 .027 .022 IHLOB opt sep20 .................. .027 +.5 5540 .024 .027 - - - - - - .52 .30 - - NAM Namoi Cotton............... .345 - - .345 .35 1.90 p - .93 5.51 -.40 -
.40 .105 .115 .11 IMC Immuron .................... .11 -.5 23 .11 .115 - - .05 - -2.05 - .16 .043 - - NC6 Nanollose ................... .045 - - .047 .05 - - .03 - -2.56 -
.135 .003 - - IMCOB opt nov19 .................. .01 - - .005 .015 - - - - - - .06 .003 - - NC6O opt dec20 .................. .007 - - .004 .007 - - - - - -
.056 .022 .024 .023 IMM Immutep .................... .023 - 38593 .022 .024 - - - - -.59 - 6.085 2.65 5.275 5.175 NAN Nanosonics ................. 5.24 -4 14897 5.23 5.25 - - .30 - 3.55 147.6
.554 .104 .13 .125 IPD ImpediMed.................. .13 +.5 4734 .125 .13 - - .06 - -6.24 - .185 .044 .045 .045 NVU Nanoveu .................... .045 +.1 630 .045 .049 - - - - - -
.02 .006 .008 .008 IMS Impelus...................... .008 +.1 3800 .007 .009 - - - - -3.52 - 29.00 22.52 27.235 26.73 NAB National Aust Bank......... 27.12 +26 108600 27.12 27.13 182.00 f 1.13 16.46 6.71 205.14 13.2
1.14 1.077 - - IPC Imperial Pacific ............. 1.10 - - - - 6.25 f - .97 5.68 -7.18 - 1.907 1.60 1.80 1.777 NSR Natl Storage REIT .......... 1.785 +1 28882 1.785 1.79 9.60 .20 1.52 5.38 1.91 93.5
.027 .013 .015 .015 IMU Imugene..................... .015 - 13610 .015 .016 - - .01 - -.18 - 1.26 .365 .405 .40 NTD National Tyre&Wheel....... .40 -1 87 .40 .41 -f - .46 - 9.70 4.1
.016 .006 - - IMUOA opt nov20 .................. .006 - - .007 .011 - - - - - - 2.41 1.58 2.19 2.16 NVL National Veterinary ......... 2.18 - 642 2.18 2.20 3.00 f 3.08 -.78 1.38 9.23 23.6
.012 .003 .007 .007 IMUOB opt nov21 .................. .007 - 2400 .007 .008 - - - - - - 6.24 2.71 3.98 3.87 NGI Navigator Global ........... 3.95 +4 5836 3.91 3.95 23.54 .98 .54 5.96 23.09 17.1
.29 .014 .038 .035 INP IncentiaPay ................. .036 - 7636 .035 .036 -f - -.01 - -18.80 - 4.29 1.22 3.73 3.59 NEA Nearmap .................... 3.69 +9 28112 3.68 3.69 - - .14 - -1.64 -
4.28 3.03 3.26 3.19 IPL Incitec Pivot................. 3.22 +1 35284 3.22 3.23 7.50 1.95 .93 2.33 14.65 22.0 .013 .005 - - NCL Netccentric ................. .007 - - .004 .008 - - .02 - -.53 -
.12 .006 - - IDZ Indoor Skydive Aust........ .016 - - .014 .018 - - .16 - -8.07 - .305 ▲ .022 .305 .27 NET NetLinkz..................... .28 +1.5 91232 .275 .28 - - - - -.33 -
.70 .41 .47 .455 IFN Infigen Energy .............. .46 -.5 9863 .46 .47 1.00 4.20 .48 2.17 4.20 11.0 10.11 6.35 7.76 7.54 NWL Netwealth Grp .............. 7.64 +27 5391 7.63 7.67 -f - .25 - 9.61 79.5
1.95 .94 1.77 1.71 IFM Infomedia ................... 1.755 +3 7642 1.755 1.765 3.45 1.36 .03 1.97 4.68 37.5 2.84 .98 1.40 1.36 NEU Neuren Pharma............. 1.38 -.5 729 1.37 1.38 - - .24 - 3.10 44.5
4.62 3.05 4.54 4.53 IFT Infratil........................ 4.54 +10 11 4.45 4.54 8.86 - 2.57 1.95 -3.34 - .435 .13 .32 .27 NSB NeuroScientific ............. .27 -3.5 13129 .265 .27 - - .07 - -1.22 -
3.40 2.78 3.37 3.27 INA Ingenia Grp ................. 3.27 -2 4136 3.27 3.28 11.05 1.29 2.62 3.38 14.30 22.9 .175 .007 .021 .02 NTI Neurotech Intl............... .02 -.1 8686 .02 .021 - - .01 - -3.51 -
4.86 3.256 4.21 4.08 ING Inghams Grp................ 4.10 -2 17568 4.08 4.10 -f - .50 - 35.77 11.5 .007 .002 - - NTIO opt mar21 .................. .006 - - .005 .007 - - - - - -
8.59 6.53 8.58 8.475 IAG Insurance Aust Grp......... 8.53 - 41129 8.52 8.54 31.92 f 1.19 1.27 3.74 38.00 22.4 1.50 1.14 1.285 1.265 NEW NEW Energy Solar.......... 1.265 -2 1291 1.27 1.285 7.90 3.02 1.60 6.25 23.85 5.3
.48 .135 .185 .185 IGE INT Green Energy .......... .185 - 156 .18 .185 - - - - -25.00 - .004 .001 - - NEWOB opt aug19 .................. .001 - - - .001 - - - - - -
.033 .011 .02 .017 IP1 INT Payment Tech.......... .019 +.2 6445 .018 .019 - - .01 - -6.27 - 21.39 15.98 19.745 19.54 NWS News Corp .................. 19.68 -15 1678 19.64 19.69 19.73 - - 1.00 -300.09 -
3.30 2.37 3.09 3.02 IDX Integral Diagnostics........ 3.03 +2 842 3.03 3.09 9.00 f 1.29 -.51 2.97 11.57 26.2 21.15 15.70 19.14 19.04 NWSLV a nonvote................... 19.04 -26 53 19.05 19.50 19.73 - - 1.04 - -
3.50 1.48 3.44 3.31 IRI Integrated Research ....... 3.40 +10 3588 3.40 3.44 7.00 f 1.80 .25 2.06 12.60 27.0 4.73 1.24 4.20 4.00 NXS Next Science ............... 4.02 +5 3144 4.01 4.06 - - - - - -
.27 .075 .078 .078 IHR intelliHR ..................... .078 - 658 .078 .08 - - .03 - -2.75 - 7.60 5.61 6.85 6.635 NXT NEXTDC..................... 6.83 +19 14246 6.82 6.83 - - 2.52 - -1.62 -
.018 .001 - - IAM Intiger Grp................... .001 - - .001 .002 - - - - -.25 - 8.13 4.64 8.08 7.86 NHF NIB Hldgs ................... 7.99 +11 9074 7.98 7.99 21.00 f 1.42 .58 2.63 29.90 26.7
.04 .035 - - IEQ Int’l Equities................. .035 - - - - - - .08 - -.17 - 7.39 4.80 6.57 6.47 NCK Nick Scali ................... 6.53 +6 1380 6.48 6.53 49.00 f 1.08 1.07 7.50 52.90 12.3
.005 .003 - - IVT Inventis ...................... .005 - - - .004 - - -.01 - -.28 - 2.565 1.305 2.03 1.995 NEC Nine Entertainment ........ 2.02 +1 53934 2.01 2.02 10.00 f 2.15 .07 4.95 21.53 9.4
1.515 1.37 1.50 1.47 IAP Investec Aust Prop ......... 1.49 - 1906 1.47 1.50 - - - - - - 3.90 2.31 2.75 2.69 NBL Noni B ....................... 2.73 -2 242 2.68 2.73 13.00 f 1.27 -.22 4.76 16.50 16.5
.19 .055 .065 .065 INV InvestSMART ............... .065 -.5 200 .066 .10 - - .03 - -1.23 - .009 .002 .004 .004 NOR Norwood Systems ......... .004 - 8214 .004 .005 - - - - -.30 -
1.69 ▲ .60 1.69 1.26 IXC Invex Ther ................... 1.38 -11 33708 1.38 1.385 - - - - - - .001 .001 .001 .001 NOROA opt oct20 ................... .001 - 4000 .001 .002 - - - - - -
.009 .003 .004 .004 IVO Invigor Grp .................. .004 +.1 49950 .003 .004 - - - - -.93 - .31 .145 .17 .16 NOV Novatti Grp.................. .17 +1 706 .155 .17 - - - - -1.32 -
.039 .012 .015 .015 IVX Invion ........................ .015 - 1769 .015 .016 - - - - -.09 - .042 .011 .012 .012 NHL Novita Health ............... .012 -.1 3424 .012 .013 - - - - -1.30 -
.11 .047 - - IVQ Invitrocue ................... .065 - - .055 .065 - - - - -1.33 - .755 .36 .475 .41 NOX Noxopharm ................. .455 -1.5 2201 .44 .455 - - .05 - -8.57 -
16.77 ▲ 10.10 16.77 16.33 IVC InvoCare .................... 16.64 -3 3555 16.63 16.66 37.00 f 1.02 .10 2.22 37.80 44.0 3.085 1.40 2.45 2.345 NWH NRW Hldgs ................. 2.36 +2 13620 2.35 2.36 4.00 f 3.72 .64 1.69 14.90 15.8
.083 ▲ .012 .083 .07 IOD IODM ........................ .079 +.9 2367 .079 .082 - - - - -.20 - .23 .13 - - NSX NSX.......................... .185 - - .175 .185 - - - - -2.61 -
9.60 4.195 5.54 5.30 IFL IOOF Hldgs ................. 5.53 +20 21328 5.52 5.53 52.50 f .97 1.74 9.49 50.82 10.9 8.319 3.605 4.50 4.37 NUF Nufarm ...................... 4.42 +6 20252 4.42 4.44 11.00 - 1.43 2.49 -12.87 -
8.01 ▲ 4.82 8.01 7.81 IPH IPH........................... 7.98 +13 6376 7.95 7.98 23.00 p 1.00 .16 2.88 22.95 34.8 .12 .05 .062 .058 NUH Nuheara ..................... .058 -.1 21043 .058 .06 - - .01 - -.83 -
.29 .16 .26 .26 IQ3 iQ3Corp ..................... .26 -3 30 .125 .285 - - .02 - .24 108.3 .027 .002 .014 .012 NVO Nvoi.......................... .013 -.1 68375 .012 .013 - - - - -.64 -
14.77 10.55 14.32 14.05 IRE IRESS ....................... 14.19 +9 3262 14.18 14.21 46.00 p .82 -.78 3.24 37.60 37.7 2.85 1.655 2.00 1.825 NZK NZK Salmon ................ 1.86 -14 124 1.82 1.90 - - .88 - 11.46 16.2
.88 .565 .69 .675 ISU iSelect ....................... .69 - 217 .675 .70 -f - - - -9.27 - .795 .42 .522 .50 NZM NZME........................ .505 - 3387 .505 .545 1.85 3.08 -.21 3.66 5.70 8.9
.855 .19 .26 .245 ISD Isentia Grp .................. .245 +.5 2217 .245 .27 -f - -.19 - -8.40 - .08 .05 .056 .056 OKJ Oakajee Corp.............. .056 +.4 90 .056 .059 - - .04 - -.30 -
.031 .006 - - ICU iSENTRIC ................... .007 - - .007 .01 - - .01 - -1.62 - .02 .018 - - OKJO opt jun22 ................... .018 - - .012 .018 - - - - - -
.765 .105 .745 .72 ISX iSignthis ..................... .735 +2 13599 .735 .74 - - .01 - -.84 - .038 .013 .017 .016 OBJ OBJ.......................... .016 +.1 14253 .016 .017 - - - - -.11 -
4
Tables
Friday 12 July 2019
3.15 2.50 2.86 2.81 OCL Objective.................... 2.81 -6 31 2.81 2.97 5.00 f 1.48 .14 1.78 7.40 38.0 .76 .20 .48.43 ...... SMX Security Matters .46 +5.5 2121 .455 .46 - - - - - -
.22 .13 .15 .145 OGA Ocean Grown Abalone..... .15 +.5 500 .14 .15 - - .10 - -.90 - 22.94 16.27 22.02 21.88 SEK Seek ......................... 21.91 -3 25644 21.91 21.93 46.00 f .31 -2.82 2.10 14.40 152.2
2.26 1.98 - - OCP Oceania Capital ............ 2.26 - - 2.26 2.28 3.00 f 2.34 1.50 1.33 7.01 32.2 7.66 5.00 7.49 7.33 SHV Select Harvests............. 7.39 -7 831 7.37 7.39 19.00 f 1.90 3.42 2.57 36.10 20.5
1.14 .95 .99 .99 OCA Oceania Healthcare ........ .99 - 182 .99 1.00 - - .81 - 5.59 17.7 .16 ▲ .056 .16 .15 SWF SelfWealth .................. .155 +1 21479 .15 .155 - - .02 - -3.93 -
2.47 1.37 1.45 1.435 OFX OFX Grp..................... 1.44 -1 245 1.43 1.465 5.92 f 1.23 .25 4.11 7.28 19.8 .115 .059 .067 .065 SEN Senetas ..................... .065 -.2 999 .065 .066 .04 - .02 .62 -.08 -
.07 .034 - - OLH Oldfields..................... .034 - - .027 .05 - - .04 - -.37 - .18 .078 .10 .097 SNS Sensen Nets ................ .10 +.1 1877 .10 .11 - - .01 - -1.09 -
.155 .019 .047 .045 OLI Oliver’s Real Food.......... .045 -.1 2750 .045 .047 - - .04 - -5.27 - .183 .095 .105 .105 SE1 Sensera ..................... .105 - 1874 .10 .105 - - - - -6.41 -
.23 .021 .052 .051 OSL Oncosil Medical ............ .051 +.1 2810 .051 .053 - - .02 - -1.55 - .355 .15 - - SEQ Sequoia Fin Grp ............ .17 - - .17 .185 .50 f 1.18 .09 2.94 .59 28.8
1.00 .775 - - 1AL Oneall Intl ................... .84 - - .67 .77 5.00 1.43 .19 5.95 7.13 11.8 4.29 2.41 4.07 4.01 SKO Serko ........................ 4.05 +4 208 4.02 4.07 - - .19 - 1.92 210.9
1.225 .51 .69 .675 OMN OneMarket.................. .675 -1.5 643 .675 .69 - - 1.62 - -135.66 - 4.53 2.55 3.58 3.40 SRV Servcorp .................... 3.58 +17 143 3.41 3.59 26.00 p - 2.25 7.26 -5.80 -
1.805 .19 .25 .25 ONE Oneview Healthcare ....... .25 - 20 .24 .25 - - .19 - -46.94 - 2.95 ▲ 1.47 2.95 2.91 SSM Service Stream ............. 2.93 +3 8586 2.92 2.94 8.00 f 1.56 .19 2.73 12.52 23.4
.92 .37 .40 .375 OVH Onevue Hldgs .............. .385 +1 3796 .37 .385 - - -.03 - -.73 - .025 .009 .016 .016 SVT ServTech Global............ .016 - 2251 .016 .017 - - - - -.33 -
5.48 3.35 4.39 4.315 OML oOh! Media ................. 4.34 -3 10729 4.32 4.34 11.00 f 1.45 -.73 2.53 16.00 27.1 23.875 13.17 19.07 18.75 SVW Seven Grp................... 18.93 +16 5986 18.92 18.93 42.00 f 2.30 3.70 2.22 96.69 19.6
.069 .026 .04 .04 OPN OpenDNA ................... .04 - 2148 .04 .045 - - .01 - -2.85 - 1.11 .415 .43 .415 SWM Seven West Media ......... .425 +1 41889 .42 .43 -f - - - 7.90 5.4
.025 .015 - - OPNO opt oct21 ................... .018 - - .015 .018 - - - - - - 4.18 2.055 3.15 3.03 SGF SG Fleet Grp ................ 3.05 -3 693 3.03 3.20 18.12 f 1.40 -.57 5.94 25.36 12.0
.85 ▲ .51 .85 .80 OPT Opthea ...................... .82 +3 2724 .805 .83 - - .16 - -7.89 - .24 .001 .001 .001 SRO ShareRoot .................. .001 - 25000 .001 .002 - - - - - -
.078 .028 .054 .054 OIL Optiscan Imaging .......... .054 -.2 1264 .052 .054 - - .01 - -.51 - .58 .31 .455 .452 SSG Shaver Shop Grp ........... .455 +.5 323 .45 .455 4.40 p 1.09 .15 9.67 4.80 9.5
.605 .28 - - OEC Orbital Corp................. .35 - - .32 .36 - - .14 - -.24 - .40 .115 - - SBW Shekel Brainweigh ......... .14 - - .14 .155 - - - - - -
.30 .079 .18 .14 ODA Orcoda ...................... .18 +4 671 .165 .18 - - - - -3.94 - 1.025 .61 .695 .65 SHJ Shine ........................ .65 - 22 .65 .69 3.50 2.23 .97 5.38 7.80 8.3
21.10 16.02 20.60 20.41 ORI Orica......................... 20.49 +1 8526 20.49 20.50 53.50 1.06 2.97 2.61 56.70 36.1 1.18 .50 .54 .535 SHM Shriro Hldgs................. .535 -.5 450 .53 .57 7.00 f 1.16 .52 13.08 8.10 6.6
3.72 2.86 3.33 3.28 ORA Orora ........................ 3.31 +1 12610 3.31 3.32 13.00 p 1.42 .88 3.93 18.40 18.0 .095 .047 .064 .06 SDX Sienna Cancer.............. .06 -.4 2332 .06 .07 - - - - -.79 -
.78 .105 .49 .465 OCC Orthocell .................... .475 -1 11234 .47 .48 - - .01 - -5.85 - 7.20 6.00 - - SSL Sietel ........................ 7.20 - - 6.75 7.20 - - 8.55 - 19.26 37.4
.254 .062 .064 .062 OSP Osprey Med................. .062 -.1 2876 .062 .067 - - .09 - -11.50 - .902 .815 - - SSLPA 5% cum pf ................. 1.00 - - - - 10.00 - - 10.00 - -
.05 .007 - - OLV OtherLevels................. .007 - - .007 .008 - - -2.50 - -.87 - .657 .405 .605 .59 SIG Sigma Health ............... .595 - 14522 .59 .595 3.50 f 1.09 .37 5.88 3.80 15.7
.245 .06 - - OVT Ovato ........................ .066 - - .066 .068 - - .31 - -6.90 - .585 .15 .54 .50 SLX Silex Systems............... .51 -2 1992 .50 .515 - - .24 - -.60 -
.35 .20 .30 .29 OVN Oventus Medical ........... .29 -.5 1753 .29 .295 - - .07 - -6.38 - 3.33 .24 .695 .685 SIV Silver Chef .................. .69 -1 1748 .685 .70 -f - 2.09 - -118.84 -
5.64 3.35 5.00 4.96 OTW Over The Wire............... 4.96 - 76 4.96 5.00 2.75 f 5.25 -.33 .55 14.43 34.4 .18 .03 .065 .06 SIS Simble Solutions ........... .063 -.7 3014 .06 .068 - - -.01 - -9.01 -
1.275 .09 ▼ .105 .09 P2P P2P Transport ............. .10 -.5 3573 .10 .105 - - .09 - -1.56 - .445 .285 .34 .34 SIO Simonds Grp................ .34 -1 16 .335 .365 -f - - - 5.87 5.8
.70 .50 .675 .675 PEA Pacific Energy .............. .675 +.5 1086 .67 .69 1.00 f 2.94 .34 1.48 2.94 23.0 .035 .017 - - SIT Site Grp Int .................. .035 - - .034 .035 - - - - -1.21 -
7.29 4.23 5.14 4.87 PAC Pacific Current.............. 5.14 +24 1048 5.05 5.14 32.00 f 3.34 6.59 6.23 106.99 4.8 .063 .016 - - SKN Skin Elements .............. .021 - - .02 .025 - - - - -2.49 -
1.70 1.055 - - PSQ Pacific Smiles............... 1.27 - - 1.20 1.32 6.10 f .85 .19 4.80 5.20 24.4 .003 .001 - - SKNOA opt dec20 .................. .001 - - .001 .017 - - - - - -
.40 .30 - - PNW Pacific Star Net ............. .33 - - .30 - -f - .04 - -2.66 - 2.50 1.097 1.11 1.105 SKT Sky Network TV ............ 1.11 - 1704 1.105 1.115 14.05 - -.18 12.66 -59.30 -
5.575 2.20 2.77 2.70 PGH Pact Grp Hldgs ............. 2.73 +1 5704 2.72 2.73 11.50 p - -.54 4.21 -86.40 - 3.97 3.21 3.83 3.75 SKC SkyCity Entertain........... 3.81 +5 6519 3.80 3.82 18.75 1.19 .54 4.92 22.24 17.1
.225 .027 .195 .19 PCK PainChek.................... .195 +.5 15782 .195 .20 - - - - -.30 - .23 .13 .155 .15 SKF Skyfii......................... .155 +.5 1183 .145 .165 - - - - -.72 -
1.60 .90 1.175 1.14 PAL Palla Pharma................ 1.15 +1 399 1.15 1.16 - - .43 - -7.14 - 3.65 1.51 1.59 1.57 SGH Slater & Gordon ............ 1.59 +2 1 1.585 1.63 -p - .60 - -1819.33 -
.023 .004 - - PPY Papyrus Aust ............... .005 - - .005 .008 - - - - -.05 - .032 .012 .025 .025 SM8 Smart Marine Systems .... .025 +.1 189 .025 .027 - - - - -1.95 -
2.149 .693 1.72 1.63 PAR Paradigm Bio ............... 1.675 +4.5 10922 1.675 1.695 - - .07 - -5.53 - .27 .092 .115 .105 SPZ Smart Parking .............. .105 - 6626 .105 .11 - - .06 - -.31 -
.86 .40 .455 .45 PGC Paragon Care ............... .452 +.2 1496 .45 .455 3.10 f .75 -.01 6.86 2.31 19.6 13.35 7.26 9.06 8.93 SIQ Smartgrp .................... 9.04 +20 2903 9.03 9.05 41.50 f 1.13 -.26 4.59 46.70 19.4
.181 .07 .075 .075 PRZ ParaZero .................... .075 +.5 32 .065 .074 - - .01 - -7.59 - .225 .15 .185 .185 SMP Smartpay.................... .185 +.5 179 .185 .19 - - - - -1.02 -
.24 .077 - - PKD Parkd ........................ .09 - - .081 .099 - - .03 - -4.94 - 1.07 .10 .11 .11 SIL Smiles Inclusive ............ .11 - 90 .115 .12 - - - - -2.75 -
.04 .003 - - PKDO opt dec19 .................. .003 - - - .003 - - - - - - 2.45 1.40 1.555 1.55 SOM SomnoMed ................. 1.55 - 101 1.47 1.60 - - .18 - -26.56 -
.011 .003 - - PWN Parkway Minls .............. .004 - - .004 .005 - - - - -.82 - 28.03 21.26 27.83 27.50 SHL Sonic Healthcare ........... 27.65 +8 6738 27.65 27.66 82.00 p 1.35 -2.22 2.97 110.40 25.0
.002 .001 - - PWNCA ctg .......................... .002 - - - .001 - - - - - - 2.555 2.15 2.44 2.42 SKI Spark Infrastructure........ 2.43 -1 33243 2.42 2.43 16.00 - 1.70 6.58 -5.75 -
.051 .02 .022 .021 PAB Patrys........................ .021 -.2 23603 .021 .022 - - - - -.06 - 4.14 3.35 3.78 3.71 SPK Spark New Zealand ........ 3.72 -5 11645 3.72 3.74 19.83 .94 .25 5.33 18.60 20.0
.885 .575 .69 .69 PYG PayGroup ................... .69 -1 70 .66 .72 - - .26 - -4.04 - .32 .091 .105 .10 SP3 Spectur...................... .105 +.7 2933 .105 .11 - - .05 - -6.12 -
.225 .125 - - PG1 Pearl Global................. .15 - - .145 .15 - - .03 - -.86 - .16 .026 - - SP3O opt dec20 .................. .05 - - .02 .048 - - - - - -
.072 .003 - - PG1OB opt jan21 ................... .004 - - .005 .008 - - - - - - 6.83 1.665 2.07 2.00 SDA SpeedCast Intl.............. 2.00 -5 29670 2.00 2.01 7.20 .15 -2.52 3.60 1.09 183.5
1.255 .945 1.17 1.14 PPC Peet.......................... 1.17 +2 4276 1.13 1.17 5.00 f 2.06 1.20 4.27 10.29 11.4 .071 .037 - - SRS Spicers ...................... .071 - - - - - - .06 - -.24 -
9.63 6.86 7.505 7.17 PDL Pendal Grp.................. 7.50 +4 13948 7.45 7.50 50.00 p 1.03 1.14 6.67 51.50 14.6 .28 .08 .255 .252 ST1 Spirit Telecom .............. .255 - 3761 .255 .26 - - .02 - -.09 -
3.50 1.44 - - PCG Pengana Capital............ 1.53 - - 1.53 1.57 10.50 .35 .27 6.86 3.69 41.5 .065 .004 .041 .041 ST1O opt jul19 .................... .041 +.2 1760 .041 .045 - - - - - -
.37 .255 .305 .30 PTL Pental........................ .30 +.5 164 .30 .31 1.60 f - .32 5.33 -20.25 - 2.00 .305 .515 .487 SPT Splitit ........................ .50 -.5 15417 .495 .50 - - - - - -
3.69 1.545 3.53 3.43 PPE People Infrastruct .......... 3.50 +8 949 3.47 3.50 -f - .08 - 13.48 26.0 .23 .06 .061 .061 SHO SportsHero ................. .061 - 9286 .061 .063 - - - - -2.33 -
.032 .01 .012 .012 PIL Peppermint Inv ............. .012 - 900 .012 .013 - - - - -.21 - 1.815 1.095 - - SPO Spotless Grp Hld ........... 1.695 - - 1.55 1.695 - - -.46 - 6.90 24.6
46.105 29.70 44.28 42.92 PPT Perpetual.................... 44.09 +89 1650 44.08 44.10 265.00 f 1.08 6.43 6.01 287.30 15.3 .09 .03 - - SFL Spring FG ................... .033 - - .02 .033 -f - .01 - -1.16 -
1.155 ▲ 1.105 1.155 1.14 PCI Perpetual Cred Tr........... 1.15 +.5 7044 1.14 1.15 - - - - - - .775 .285 .52 .495 SRG SRG Global ................. .505 +1 10774 .495 .505 3.50 f 1.50 .39 6.93 5.25 9.6
.044 .03 .035 .034 PTR Petratherm.................. .034 -.1 1577 .034 .036 - - - - -.83 - 1.03 .50 .77 .755 S66 Star Combo................. .755 -1.5 469 .755 .775 - - .20 - -1.67 -
.058 .030 .053 .052 PAA PharmAust .................. .052 -.1 659 .05 .052 - - .02 - -.84 - 1.662 .87 1.392 1.325 SPL Starpharma ................. 1.335 -3 2682 1.335 1.345 - - .13 - -3.05 -
.345 .23 .25 .235 PXS Pharmaxis................... .24 +.5 2730 .235 .24 - - .05 - -3.26 - 3.61 2.49 3.61 3.52 SDF Steadfast Grp............... 3.58 +5 28129 3.58 3.60 7.90 f 1.33 - 2.21 10.50 34.1
1.54 .315 1.415 1.285 PET Phoslock Env Tec .......... 1.33 -8 26707 1.325 1.33 - - .03 - - - .195 .078 .092 .091 SGI Stealth Global .............. .092 -.5 550 .091 .095 - - .07 - .27 34.1
.037 .022 .028 .026 PYC Phylogica ................... .028 +.1 3509 .026 .028 - - - - -.22 - 19.70 15.00 - - SST Steamships Trading........ 15.90 - - 13.01 17.60 58.38 1.48 11.72 3.67 86.45 18.4
.48 .10 - - PIN PINCHme.com ............. .10 - - .10 .145 - - - - - - .038 .013 .017 .017 SCU Stemcell United ............ .017 - 295 .015 .017 - - - - -.45 -
8.60 4.02 4.66 4.47 PNI Pinnacle Invest ............. 4.58 -9 4608 4.56 4.58 13.10 f 1.16 .91 2.86 15.20 30.1 .80 .47 .55 .53 SXE Sthn X Elect Engnr ......... .535 -1.5 723 .53 .54 3.00 f 1.50 .28 5.61 4.51 11.9
3.65 1.86 2.41 2.25 PNC Pioneer Credit .............. 2.25 -14 2085 2.20 2.25 12.02 f 2.03 1.68 5.34 24.41 9.2 1.425 .96 1.33 1.29 SXL Sthn Cross Media .......... 1.315 +2.5 13462 1.31 1.315 7.75 f - .27 5.89 -20.31 -
3.45 1.135 1.57 1.29 PVS Pivotal Systems ............ 1.57 +27.5 1327 1.37 1.57 - - - - - - 4.67 ▲ 3.42 4.67 4.57 SGP Stockland ................... 4.66 +8 195543 4.64 4.67 27.60 .96 4.19 5.92 26.40 17.7
.20 .16 .18 .175 PKS PKS.......................... .175 - 2538 .175 .18 - - - - - - .035 .015 ▼ .015 .015 SRY Story-I ....................... .015 -.1 200 .016 .019 - - .05 - .58 2.6
5.86 4.37 4.99 4.82 PTM Platinum Asset ............. 4.83 -17 30159 4.83 4.86 29.00 f .96 .74 6.00 27.74 17.4 .005 .005 - - SRYO opt jul19 .................... .005 - - - .001 - - - - - -
.085 .024 .047 .045 3DP Pointerra .................... .047 +.3 3300 .045 .048 - - - - -.40 - 2.15 1.17 2.13 2.07 STG Straker Translations........ 2.10 +4 2330 2.10 2.13 - - - - - -
3.09 ▲ 2.17 3.09 2.93 PBH PointsBet Hldgs ............ 2.95 +3 7873 2.93 2.95 - - - - - - .06 .029 .043 .04 SOR Strategic Elements......... .04 - 2480 .041 .043 - - .01 - -.55 -
1.87 .455 1.77 1.685 PNV Polynovo .................... 1.75 +4 20494 1.75 1.765 - - .04 - -.70 - .027 .008 .015 .013 SGO Stream Grp.................. .013 -.1 5263 .013 .02 -f - 1.59 - -.25 -
.21 .031 - - PVL Powerhouse Ven ........... .066 - - .06 .07 - - .22 - -28.88 - 1.33 .65 .755 .685 SMN Structural Monitor.......... .755 +8 322 .705 .755 - - .08 - -2.58 -
.465 .235 .335 .30 PWL Powerwrap.................. .315 +1 8229 .30 .32 - - - - - - .01 .003 .004 .004 SUD SUDA Pharma .............. .004 - 22504 .003 .004 - - - - -.31 -
3.08 .29 2.48 2.41 PPK PPK Grp..................... 2.45 -1 411 2.42 2.45 1.00 f 2.10 .28 .41 2.10 116.7 .005 .001 .001 .001 SUDOC opt jul20 .................... .001 - 10000 .001 .001 - - - - - -
1.185 .32 .415 .395 PPS Praemium ................... .40 - 5520 .395 .40 - - .03 - .31 129.0
20.16 13.61 16.14 15.98 PMV Premier Invest .............. 16.04 - 1718 16.02 16.04 66.00 f .90 3.48 4.11 59.33 27.0 .002 .001 .001 .001 SUDOD opt jun21 ................... .001 - 583 .001 .002 - - - - - -
.123 .037 .041 .039 PTX Prescient Therapeut ....... .039 - 11434 .039 .04 - - .02 - -1.41 - 7.31 5.10 5.34 5.33 SNZ Summerset Grp ............ 5.34 +4 43 5.30 5.48 10.55 8.75 4.17 1.98 92.34 5.8
.025 .014 .019 .019 PTXOC opt mar23 .................. .019 -.3 7774 .019 .024 - - - - - - 15.96 12.12 13.37 13.24 SUN Suncorp Grp ................ 13.24 -12 54104 13.23 13.27 66.00 f 1.01 6.26 4.98 66.39 19.9
.15 .06 .068 .068 PFG Prime Financial ............. .068 +.2 229 .066 .068 .65 f .83 -.05 9.56 .54 12.6 1.875 1.275 1.715 1.69 SDG Sunland Grp ................ 1.69 +.5 4309 1.685 1.73 10.00 f 1.48 2.48 5.92 14.80 11.4
.31 .195 .21 .205 PRT Prime Media Grp ........... .21 +.5 5939 .20 .21 -f - .08 - 1.70 12.4 8.45 5.15 5.50 5.20 SGLLV SunRice ..................... 5.20 -30 133 5.20 5.66 -f - - - - -
.48 .33 .39 .39 PGX Primero Grp................. .39 - 969 .375 .40 - - .21 - 1.70 22.9 10.44 6.35 9.43 9.25 SUL Super Retail Grp............ 9.41 +16 7862 9.40 9.41 49.00 f 1.32 .10 5.21 64.70 14.5
28.96 ▲ 7.79 28.96 27.83 PME Pro Medicus ................ 28.73 +142 3083 28.73 28.81 7.00 f 2.32 .22 .24 16.25 176.8 2.573 1.06 ▼ 1.11 1.06 SLC Superloop................... 1.085 -3 15351 1.075 1.09 -f - .45 - -1.45 -
1.80 1.23 1.66 1.61 PBP Probiotec.................... 1.625 -1 1127 1.62 1.65 3.00 f 8.34 .58 1.85 25.03 6.5 5.20 3.41 3.68 3.64 SNL Supply Net .................. 3.68 +12 38 3.54 3.70 14.00 f 1.49 .88 3.80 20.81 17.7
.345 .11 .15 .145 PPG Pro-Pac Packaging ........ .145 -.5 363 .145 .15 1.00 f - .09 6.90 -19.71 - .48 .14 .20 .195 SW1 Swift Media ................. .195 -.5 3165 .19 .195 - - -.04 - -.42 -
3.34 2.42 3.29 3.24 PFP Propel Funeral .............. 3.29 +9 366 3.26 3.29 -f - .91 - 28.36 11.6 8.42 6.24 8.12 8.00 SYD Sydney Airport.............. 8.10 +1 21820 8.09 8.10 38.50 .43 -3.21 4.75 16.53 49.0
.009 .001 .002 .002 PCH Property Connect .......... .002 -.1 1000 .002 .003 - - - - -.33 - .054 .028 - - SOP Synertec .................... .04 - - .033 .045 - - - - .20 20.0
.54 .23 .44 .41 PRO Prophecy Int’l............... .43 +2 1321 .41 .43 - - .01 - -2.29 - .007 .001 - - SOPOA opt aug20 .................. .001 - - .001 .004 - - - - - -
4.55 3.43 3.79 3.66 PGL Prospa Grp.................. 3.70 -1 632 3.70 3.75 - - - - - - 12.28 7.40 8.92 8.72 SM1 Synlait Milk.................. 8.77 +7 1472 8.76 8.90 - - 2.42 - 37.29 23.5
.036 .007 - - POW Protean Energy ............. .01 - - .009 .01 - - .01 - -1.34 - .02 .002 .003 .002 SYT Syntonic..................... .003 +.1 67567 .002 .003 - - - - -.23 -
.49 .21 .335 .335 PIQ Proteomics Int Lab ......... .335 - 33 .33 .34 - - .06 - -2.37 - 4.99 4.09 4.71 4.65 TAH Tabcorp Hldgs ............. 4.66 -3 36207 4.66 4.67 21.00 f .40 -2.07 4.51 8.40 55.5
.185 .045 - - PSZ PS&C ........................ .068 - - .061 .07 -f - -.04 - -10.20 - 4.19 3.30 3.46 3.46 TWD Tamawood .................. 3.46 +6 6 3.47 3.59 27.00 f 1.26 .51 7.80 33.99 10.2
3.25 2.26 2.74 2.70 PSI PSC Insurance.............. 2.70 - 2 2.65 2.76 7.60 f .78 .14 2.81 5.90 45.8 .70 .011 .54 .54 TBL Tambla....................... .54 +2 204 .54 .55 - - -.10 - -2.00 -
.825 .515 .69 .68 PTB PTB Grp ..................... .68 -1 132 .68 .69 7.00 f .91 .67 10.29 6.37 10.7 .196 .103 .14 .135 TFL Tasfoods .................... .135 -1 2376 .135 .145 - - .12 - -.67 -
.165 .01 - - PPL Pureprofile .................. .011 - - .012 .013 - - -.14 - -7.85 - 5.19 3.98 4.915 4.86 TGR Tassal Grp................... 4.89 -1 5707 4.88 4.89 17.00 p 2.07 2.84 3.48 35.24 13.9
5.38 .44 3.25 3.15 PO3 Purifloh ...................... 3.25 +10 11 3.16 3.25 - - .24 - -7.45 - .069 .033 - - TDL TBG Diagnostics ........... .035 - - .035 .31 - - .05 - -1.91 -
3.93 2.64 3.27 3.23 PPH Pushpay Hldgs ............. 3.26 +7 1569 3.25 3.26 - - .07 - 9.67 33.7 .95 .69 - - TIP Teaminvest Private ......... .90 - - .88 .89 - - - - - -
4.70 2.63 4.51 4.41 PWH PWR Hldgs.................. 4.50 +10 1043 4.45 4.50 7.80 f 1.55 .29 1.73 12.08 37.3 .045 .018 - - TCN Techniche ................... .022 - - .023 .034 - - - - -.27 -
1.00 .455 1.00 .93 PLX Pyrolyx Ag................... .98 +14 464 .96 .995 - - .95 - 68.54 1.4 9.395 4.33 8.165 7.89 TNE Technology One ............ 8.09 +23 10798 8.08 8.10 9.31 p 2.06 .05 1.15 19.22 42.1
.04 .003 - - QTG Q Tech Grp ................. .009 - - .006 .009 - - -.04 - -5.45 - 1.57 ▲ .54 1.57 1.462 TLX Telix Pharmaceutical....... 1.535 +.5 9842 1.535 1.55 - - .06 - -6.84 -
6.92 5.18 5.815 5.71 QAN Qantas Airways............. 5.71 -12 47356 5.70 5.72 22.00 f 2.36 1.82 3.85 52.00 11.0 3.91 2.71 3.91 3.87 TLS Telstra Corp ................. 3.90 +3 144093 3.89 3.90 12.50 f 2.09 .56 3.21 26.10 14.9
1.77 1.11 1.525 1.465 QIP Qantm Intellectual.......... 1.52 +5.5 361 1.475 1.55 -f - - - 7.88 19.3 1.73 .665 1.55 1.51 TPW Temple & Webster .......... 1.52 +3.5 490 1.46 1.52 - - .06 - 3.53 43.1
13.16 9.50 11.955 11.805 QBE QBE Insurance Grp ........ 11.84 -7 30710 11.84 11.86 50.00 p .82 5.98 4.22 41.02 28.9 .22 .041 .07 .058 TPP Tempo Aust ................. .07 +1.4 4659 .07 .076 - - .06 - -2.22 -
1.07 .66 .80 .80 QMS QMS Media ................. .80 +1 461 .79 .80 2.20 f 2.55 -.05 2.75 5.60 14.3 .097 .042 .046 .044 TNT Tesserent.................... .044 -.2 11832 .043 .044 - - - - -2.96 -
.025 .004 .006 .005 QFY Quantify Tech ............... .006 - 2165 .005 .006 - - - - -.62 - .66 .41 .525 .495 THC THC Global Grp ............ .51 +3 14220 .51 .515 - - .19 - -6.93 -
.038 .014 - - QTM Quantum Health............ .026 - - .025 .028 - - .01 - .32 8.1 .25 .049 .125 .091 THCO opt dec19 .................. .10 +2 8160 .10 .105 - - - - - -
1.20 .01 - - QPR Quattro Plus Estate ........ .95 - - .955 1.22 - - .90 - -389.00 - 16.08 8.14 15.98 15.69 A2M The A2 Milk Company ..... 15.78 +12 27901 15.76 15.78 - - .81 - 32.17 49.1
3.16 2.32 3.10 3.06 QUB Qube Hldgs ................. 3.09 +1 52648 3.08 3.09 5.60 f 2.41 1.18 1.81 13.50 22.9 .319 .006 - - AU1 THE Agency Grp Aus ...... .082 - - .075 .08 - - - - -13.17 -
.079 .062 - - QUE Queste Comms............. .062 - - - - - - .05 - -5.18 - 9.30 3.95 4.99 4.88 CGL The Citadel Grp............. 4.91 -5 1070 4.90 4.93 13.80 f 2.87 .25 2.81 39.64 12.4
- - .52 .29 QFE QuickFee.................... .50 - 435666 .495 .50 - - - - - - .207 .046 .051 .05 DXN The Data Exchange ........ .051 - 4336 .05 .051 - - .07 - -1.60 -
.102 .067 .085 .084 QHL Quickstep ................... .084 -.1 1647 .084 .086 - - .02 - .16 52.5 .008 .002 .002 .002 DXNO opt may20.................. .002 - 3500 .002 .003 - - - - - -
.04 .005 - - R3D R3D Global ................. .038 - - .038 .06 - - - - -1.50 - .212 .056 .083 .08 FOD The Food Revolution....... .082 - 3692 .08 .082 - - .02 - -.15 -
.26 .048 .05 .05 RAC Race Oncology ............. .05 +.2 960 .048 .05 - - .03 - -6.55 - .345 .12 .13 .12 PGR The PAS Group ............. .13 +1 1248 .12 .14 -f - .29 - -3.39 -
1.20 .42 .50 .49 RZI Raiz Invest .................. .495 -1.5 545 .49 .50 - - .13 - -6.08 - 5.97 1.81 2.10 2.05 TRS The Reject Shop............ 2.05 -4 784 2.05 2.06 21.00 f 1.55 5.49 10.24 32.50 6.3
74.12 51.89 73.80 73.03 RHC Ramsay Health Care ....... 73.60 +31 20453 73.57 73.61 146.50 f 1.36 -7.78 1.99 198.60 37.1 5.66 3.685 4.19 4.09 SGR The Star Entertain .......... 4.12 -8 37168 4.11 4.12 23.50 f 1.26 2.12 5.70 29.70 13.9
.07 .02 .028 .028 RAN Range Intl ................... .028 - 4878 .027 .028 - - .09 - -5.08 - 1.95 1.10 1.635 1.62 TNK Think Childcare............. 1.62 -3 128 1.60 1.64 6.50 f 1.61 -.39 4.01 10.46 15.5
.07 .049 - - RPG Raptis Grp .................. .049 - - - .048 - - .01 - .06 81.7 .72 .28 .285 .28 TGA Thorn Grp ................... .28 - 1018 .28 .29 -f - 1.06 - -9.30 -
100.81 69.23 99.47 97.39 REA REA Grp..................... 98.65 -34 1640 98.61 98.73 117.00 f .80 .75 1.19 93.20 105.8 .25 .155 .17 .155 TPS Threat Protect Au........... .17 - 276 .155 .17 - - -.20 - -3.24 -
.62 .225 .33 .33 RCL ReadCloud.................. .33 - 90 .33 .34 - - .02 - -1.09 - .005 .001 - - THD Thred ........................ .001 - - .001 .002 - - - - -.21 -
.29 .05 - - RCLO opt nov20 .................. .085 - - .085 - - - - - - - .71 .40 .45 .45 TIA Tian An Aust ................ .45 - 1 .45 .60 - - 1.26 - -17.23 -
2.15 1.505 1.60 1.60 RDY ReadyTech .................. 1.60 +2 571 1.575 1.63 - - - - - - 2.40 1.732 2.31 2.31 TLT Tilt Renewables ............ 2.31 +1 3 2.30 2.40 - - 1.40 - 2.59 89.2
.017 .006 .011 .01 REV Real Estate Investar........ .01 -.1 2926 .01 .011 - - -.01 - .28 3.6 .058 ▲ .017 .058 .058 TML Timah Res................... .058 +.2 100 .055 .058 - - .05 - -.57 -
.265 .13 .225 .22 RCE Recce Pharmaceutical..... .225 +.5 1067 .225 .23 - - - - -1.80 - 1.55 .21 1.10 1.07 TNY Tinybeans Grp.............. 1.085 -.5 412 1.08 1.10 - - .05 - -15.38 -
1.02 .51 - - RKN Reckon ...................... .60 - - .595 .60 3.00 f 2.27 - 5.00 6.80 8.8 2.68 1.425 2.155 2.04 TTT Titomic ...................... 2.04 -9 1399 2.04 2.09 - - .09 - -4.85 -
.06 .027 .057 .056 RFT Rectifier Technolog ........ .057 +.1 4829 .057 .058 - - - - .11 51.8 .014 .002 - - TOM Tomizone.................... .005 - - .003 .004 - - -.02 - -1.32 -
1.836 .82 .91 .87 RBL Redbubble .................. .895 +.5 1912 .87 .895 - - .01 - -4.88 - .057 .022 .027 .025 TTB Total Brain................... .025 -.2 16011 .025 .026 - - .01 - -.98 -
1.13 .99 1.115 1.10 RDC Redcape Hotel Grp......... 1.115 - 3056 1.105 1.115 - - - - - - .765 .61 .725 .72 TWR Tower ........................ .725 -.5 - .71 .73 - - .55 - 5.14 14.1
.62 .33 - - RDF Redflex ...................... .39 - - .39 .40 -p - .41 - -.44 - 1.10 .30 - - TPC TPC Cons ................... .35 - - .35 - -f - .50 - 22.68 1.5
.103 .034 .039 .038 RFX Redflow ..................... .038 -.1 6330 .038 .039 - - .02 - -2.15 - 9.65 5.43 6.62 6.46 TPM TPG Telecom ............... 6.60 +6 9041 6.59 6.60 4.00 f 6.60 -1.04 .61 26.40 25.0
3.97 1.97 2.17 2.07 RDH RedHill Education .......... 2.07 +9 58 1.98 2.07 4.00 f 2.65 .36 1.93 10.62 19.5 .039 .019 .022 .021 TTI Traffic Tech.................. .021 -.1 3972 .021 .023 -f - .04 - 1.79 1.2
12.95 9.40 10.35 10.17 REH Reece........................ 10.22 -15 770 10.21 10.25 20.25 f 2.03 .26 1.98 41.20 24.8 .011 .005 - - TSN Transaction Solutions...... .008 - - .007 .008 - - - - - -
3.35 2.24 2.47 2.46 RCT Reef Casino Tr .............. 2.46 - 53 2.46 2.52 13.18 1.54 1.99 5.36 20.28 12.1 .028 .011 - - TTL Transcendence ............. .012 - - .012 .014 - - .01 - -.54 -
.015 .003 .006 .005 RFN Reffind....................... .006 +.1 72040 .005 .006 - - .01 - -.21 - .006 .001 - - TTLO opt aug19 .................. .002 - - - .001 - - - - - -
2.57 2.47 2.56 2.51 RF1 Regal Invest Fund .......... 2.54 -3 496 2.52 2.54 - - - - - - 1.20 1.08 - - TCO Transmetro Corp ........... 1.20 - - - - 5.00 f 5.09 1.38 4.17 25.47 4.7
.27 .06 - - RGS Regeneus ................... .095 - - .087 .095 - - -.02 - -2.50 - 15.58 10.62 15.49 15.35 TCL Transurban Grp............. 15.41 +3 45462 15.40 15.41 59.00 p .20 3.95 3.83 11.80 130.6
1.70 1.165 1.45 1.40 REX Regional Express........... 1.45 +4.5 513 1.405 1.44 12.00 f 1.35 1.81 8.28 16.20 9.0 19.90 13.38 16.565 16.05 TWE Treasury Wine............... 16.36 +35 46349 16.34 16.37 35.00 f 1.56 3.42 2.14 54.60 30.0
3.82 2.31 2.67 2.60 REG Regis Healthcare ........... 2.65 +7 1956 2.64 2.66 16.77 f 1.00 -1.00 6.33 16.77 15.8 1.33 .35 .525 .525 TGO Trimantium Growthops .... .525 +2.5 13 .37 .60 - - -.03 - -43.76 -
.038 .011 - - RD1 Registry Direct.............. .018 - - .011 .059 - - - - .13 13.8 .021 .014 - - TTA TTA Hldgs ................... .017 - - .012 .05 -f - .04 - -2.54 -
.002 .002 - - RD1O opt oct19 ................... .002 - - - .002 - - - - - - .41 .26 .40 .385 2BE Tubi .......................... .395 +2 4806 .39 .395 - - - - - -
6.38 3.40 3.71 3.58 RWC Reliance Worldwide........ 3.66 +5 42389 3.66 3.68 7.00 f 1.81 .20 1.91 12.70 28.8 3.00 2.062 - - TRA Turners Automotive ........ 2.18 - - 2.16 - -p - .81 - 25.19 8.7
.087 .027 - - RNT Rent.com.au................ .037 - - .037 .038 - - - - -1.09 - .013 .004 .01 .009 TV2 tv2u International........... .01 - 40665 .009 .01 - - - - -.19 -
.127 .054 .06 .058 RNE Renu Energy ................ .058 -.1 860 .059 .064 - - .08 - -3.93 - .004 .001 - - TV2OA opt mar21 .................. .003 - - .002 .003 - - - - - -
.28 .069 .165 .16 RAP Resapp Health.............. .16 -1 19815 .16 .165 - - .01 - -1.00 - .395 .11 .155 .135 TYM Tymlez Grp .................. .155 +2 243 .135 .16 - - - - - -
.72 .445 .64 .64 RMC Resimac Grp................ .64 -1 1750 .635 .65 1.90 f 4.26 .36 2.97 8.09 7.9 .27 .08 .10 .10 TZL TZ ............................ .10 -.5 1 .10 .13 - - -.05 - -2.56 -
17.945 12.65 17.86 17.74 RMD ResMed Inc ................. 17.83 -2 5029 17.82 17.83 14.49 3.05 - .81 44.17 40.4 .21 .10 .125 .125 UCW UCW......................... .125 - 199 .12 .15 - - .05 - -.33 -
.17 .02 .11 .10 RHT Resonance Health ......... .11 - 6809 .105 .11 - - .01 - .26 42.3 .078 .019 - - UUL Ultima United ............... .023 - - .016 .065 - - .07 - -1.72 -
.18 .07 .12 .115 RSH Respiri....................... .12 +1 1411 .11 .125 - - - - -1.20 - .022 .002 .002 .002 UTR Ultracharge ................. .002 -.1 2170 .002 .003 - - - - -.93 -
8.03 6.86 - - RBD Restaurant Brands NZ ..... 8.03 - - - 8.80 - - -.19 - 27.57 29.1 15.15 10.24 10.54 10.45 URW Unibail Rodamco Wfld..... 10.45 -18 4088 10.45 10.46 - - - - 68.17 15.3
.73 .125 .215 .20 RFG Retail Food Grp............. .205 -1.5 9906 .20 .205 -f - -.84 - -181.31 - .038 .008 - - UNL United Nets ................. .012 - - .011 .014 - - .01 - -14.58 -
.535 .36 - - RTE Retech Tech................. .405 - - .25 .40 - - .20 - 4.40 9.2 .79 .60 .755 .74 UOS Utd Overseas Aust ......... .755 +2 327 .74 .75 2.50 2.89 1.02 3.31 7.22 10.5
2.00 1.22 1.245 1.245 RVS Revasum .................... 1.245 -5.5 75 1.24 1.41 - - - - - - 1.98 .17 1.68 1.55 UWL Uniti Wireless ............... 1.58 +5 6112 1.555 1.58 - - - - - -
.044 .015 .044 .043 REF Reverse Corp ............... .044 +.3 1751 .041 .044 -f - .01 - -1.08 - .31 .185 .245 .245 UBI Universal Biosensors ...... .245 -.5 1000 .24 .25 - - .29 - 21.00 1.2
.222 .081 - - RWD Reward Min ................. .082 - 16 .082 .095 - - - - -.11 - .05 .023 - - UBN Urbanise.com .............. .03 - - .03 .034 - - .01 - -2.39 -
.035 .02 - - RWDOA opt jun21 ................... .02 - - .001 - - - - - - - 1.57 .75 .91 .84 URF US Masters Res Prop ...... .88 -2 1716 .84 .915 6.00 - 1.39 6.82 -11.00 -
.008 .002 .005 .005 RXH Rewardle Hldgs ............ .005 - 167 .004 .006 - - - - -.03 - .19 .11 .135 .135 UCM USCOM ..................... .135 -.5 308 .135 .15 - - .02 - -1.20 -
.41 .14 .275 .232 RNO Rhinomed................... .265 +3 3128 .26 .27 - - .03 - -4.13 - .063 .006 .008 .007 UUV UUV Aquabotix ............. .007 - 15284 .007 .008 - - - - -3.35 -
3.10 1.035 2.89 2.85 RHP Rhipe ........................ 2.88 +4 3787 2.87 2.90 2.00 f 1.84 .16 .69 3.69 78.0 .49 .019 .215 .20 VLT Vault Intelligence.......... .21 +1 2114 .20 .23 - - .03 - -3.30 -
.23 .127 .21 .205 RHY Rhythm Biosciences ....... .205 - 2936 .205 .21 - - .06 - -2.48 - .003 .001 .002 .002 VMG VDM Grp .................... .002 - 14092 .002 .003 - - - - -.04 -
1.57 1.12 1.17 1.13 RIC Ridley........................ 1.13 -4 1907 1.13 1.135 4.25 f 1.60 .61 3.76 6.80 16.6 1.00 .29 - - VBS Vectus Biosystems......... .34 - - .225 .35 - - -.11 - -9.51 -
.46 .25 .30 .295 RCW RightCrowd ................. .30 +.5 1096 .295 .31 - - .05 - -4.66 - .645 .48 .54 .54 VEE Veem ........................ .54 -2 10 .54 .56 -f - .13 - 1.39 38.8
.30 .15 .215 .20 RMY RMA Global ................. .20 +.5 290 .20 .215 - - 1.91 - -.84 - .06 .023 - - VP7 Velocity Prop Gp............ .03 - - .025 .035 - - .06 - .74 4.1
.355 .047 .073 .07 ROO Roots Sustainable.......... .073 +.5 169 .067 .07 - - - - -6.52 - .25 .046 - - VRS Veris ......................... .056 - - .05 .056 .50 f - .03 8.93 -10.16 -
.555 .125 .20 .195 RGI Roto-Gro Intl................ .195 -.5 508 .195 .20 - - .04 - -4.93 - 14.345 9.51 12.45 12.18 VGI VGI Partners ................ 12.45 +27 190 12.30 12.45 - - - - - -
.69 .532 .595 .59 RUL RPMGlobal Hldgs .......... .59 -.5 568 .59 .605 - - .13 - .16 368.7 2.35 .03 - - VIA ViaGOLD Capital ........... .03 - - .043 - - - .56 - -7.00 -
2.38 1.945 2.37 2.34 RFF Rural Funds Grp ............ 2.35 +3 13566 2.34 2.36 10.43 1.28 1.27 4.44 13.33 17.6 2.835 2.415 2.655 2.62 VCX Vicinity Centres............. 2.62 -2 78811 2.62 2.63 15.90 1.14 2.96 6.07 18.10 14.5
4.51 2.75 4.24 4.20 RHL Ruralco ...................... 4.20 - 440 4.20 4.22 16.00 f 1.46 .50 3.81 23.42 17.9 .03 .03 - - VIG Victor Grp ................... .03 - - .03 - - - .01 - .16 18.8
.575 .41 .44 .437 RXP RXP Services ............... .44 +.5 3957 .44 .455 3.75 f 1.34 - 8.52 5.02 8.8 2.39 2.13 2.20 2.16 VOL Victory Offices .............. 2.16 -3 161 2.16 2.20 - - - - - -
.40 .19 .20 .20 SRH Saferoads .................. .20 +1 15 .20 .22 - - .14 - 2.35 8.5 2.36 1.55 2.33 2.32 VLW Villa World................... 2.32 - 3976 2.32 2.33 18.50 f 1.88 2.31 7.97 34.70 6.7
.75 .46 - - SLM Salmat....................... .495 - - .49 .52 3.00 f 3.88 - 6.06 11.64 4.3 3.90 1.73 2.85 2.73 VRL Village Roadshow .......... 2.79 +1 1158 2.79 2.85 -f - .94 - -104.76 -
.82 .425 .75 .75 SO4 Salt Lake Potash ........... .75 -3 453 .74 .75 - - - - -6.55 - .039 .036 - - VIP VIP Gloves .................. .039 - - .003 .032 - - .02 - -1.07 -
.465 .265 - - SND Saunders Intl................ .33 - - .31 .33 -f - .20 - -4.24 - .25 .16 .165 .162 VAH Virgin Aus Hldg ............. .165 -.5 2630 .165 .17 - - .05 - -7.33 -
2.74 2.32 2.55 2.52 SCP SCA Prop Grp............... 2.53 -2 21311 2.53 2.54 14.70 1.29 2.27 5.81 19.03 13.3 5.905 3.81 4.88 4.68 VRT Virtus Health ................ 4.75 -4 1649 4.75 4.76 24.00 f 1.49 -2.18 5.05 35.85 13.2
4.51 3.63 4.04 3.935 SCG Scentre Grp ................. 3.97 -6 267882 3.96 3.98 22.16 p 1.94 4.46 5.58 43.10 9.2 .285 .035 .06 .057 VTI Visioneering Tech........... .059 -.1 7082 .059 .079 - - .06 - -11.33 -
17.40 12.80 13.69 13.69 SFC Schaffer Corp............... 13.69 -21 1 13.68 13.99 60.00 f 2.97 7.12 4.38 178.02 7.7 5.88 3.28 5.57 5.51 VGL Vista Grp Int................. 5.51 -9 30 5.50 5.53 2.96 2.38 .60 .54 7.05 78.2
.017 .008 .008 .008 SCL Schrole Grp ................. .008 -.1 18308 .007 .008 - - - - -.64 - 1.765 .85 1.43 1.375 VTG Vita Grp...................... 1.40 +4 2270 1.395 1.405 9.60 f 1.62 .03 6.86 15.57 9.0
.155 .029 .14 .135 SDV Scidev ....................... .135 -.5 2275 .13 .135 - - .04 - 3.07 4.4 1.05 .67 .72 .72 VLS Vita Life Sciences .......... .72 -2.5 331 .70 .75 3.75 f 1.18 .39 5.21 4.44 16.2
.31 .07 - - SCT Scout Sec ................... .09 - - .09 .10 - - - - -2.72 - 1.015 .84 .93 .90 VTH Vitalharvest ................. .93 +1 3003 .90 .94 - - .01 - -4.41 -
.99 .49 .895 .885 SDI SDI........................... .89 +.5 91 .89 .895 2.60 f 2.47 .40 2.92 6.42 13.9 2.58 1.66 2.24 2.20 VEA Viva Energy Grp ............ 2.23 +2 19090 2.22 2.23 -f - - - - -
.18 .076 .088 .087 SFG Seafarms Grp............... .087 -.1 2676 .087 .088 - - .02 - -1.54 - 2.77 2.07 2.68 2.64 VVR Viva Energy Reit ............ 2.66 +1 9474 2.66 2.67 13.20 1.74 2.20 4.96 23.02 11.6
.095 .035 .035 .035 SFGO opt jul21 .................... .035 - 833 .035 .045 - - - - - - 1.145 .89 .95 .93 VVA Viva Leisure ................. .93 -2 310 .93 .94 - - - - - -
4.43 3.50 3.72 3.70 SLK SEALINK Travel Grp........ 3.70 - 211 3.70 3.72 14.50 f 1.44 1.06 3.92 20.90 17.7 .175 .044 - - VMT Vmoto ....................... .10 - - .098 .10 - - .07 - -.43 -
.093 .025 - - SES Secos Grp................... .042 - - .042 .045 - - .01 - -1.80 - 4.90 2.29 3.11 3.03 VOC Vocus Grp................... 3.05 -8 18793 3.05 3.06 -f - .44 - 6.46 47.2
Tables 5
Friday 12 July 2019
1.932 .745 1.67 1.64 VHT Volpara Health Tech........ 1.66 +3 5273 1.66 1.665 - - .08 - -6.42 - .495 .175 .23.23 ...... WWG Wiseway Gp .23 - 446 .23 .265 - - .19 - -1.15 -
.004 .001 - - VPR Volt Power Grp ............. .001 - - .001 .002 - - - - -.06 - .215 .024 .15 .145 WZR Wisr.......................... .15 - 13045 .145 .15 - - .01 - -1.37 -
.17 .073 .115 .11 VN8 Vonex Ltd ................... .115 +.5 328 .11 .12 - - .02 - -1.09 - 34.84 27.03 34.475 33.84 WOW Woolworths Grp ............ 34.38 -11 24663 34.37 34.40 95.00 f 1.39 3.31 2.76 132.43 26.0
.05 .02 - - VN8O opt jun20 ................... .04 - - .021 - - - - - - - .965 .42 .585 .55 WPP WPP AuNZ.................. .56 +1 3245 .56 .585 6.30 f - -.48 11.25 -2.00 -
4.89 1.67 1.955 1.92 WGN Wagners Hld Co ........... 1.955 +1.5 109757 1.92 1.955 -f - .36 - 9.20 21.3 2.32 ▲ 1.16 2.32 2.25 XIP Xenith IP Grp............... 2.30 +2 5298 2.29 2.30 7.75 f - .04 3.37 -16.83 -
2.45 1.50 - - WAT Waterco ..................... 1.675 - - 1.64 1.75 5.00 f 1.58 - 2.99 7.90 21.2 64.49 36.10 64.45 63.29 XRO Xero.......................... 63.96 +49 10945 63.96 64.00 - - - - -18.20 -
1.655 .455 .54 .515 WHA Wattle Health Au............ .52 -2 2649 .515 .53 - - .29 - -5.13 - .004 .001 .002 .002 XPE Xped......................... .002 - 20000 .002 .003 - - - - -.19 -
17.735 10.18 13.62 13.31 WEB Webjet....................... 13.45 +1 5327 13.44 13.46 20.50 f 1.96 -1.79 1.52 40.26 33.4 .255 .09 .11 .10 XPL Xplore Wealth............... .11 +.5 1638 .10 .11 - - - - -.74 -
1.80 1.335 1.43 1.395 WBA Webster ..................... 1.43 +4 689 1.41 1.44 3.00 f 2.38 .80 2.10 7.15 20.0 .72 .40 .52 .49 XF1 Xref .......................... .50 - 2121 .49 .50 - - .04 - -5.48 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 18.00 - - 12.41 - - .20 .125 .185 .185 XRF XRF Scientific............... .185 - 358 .18 .185 .30 f 4.00 .12 1.62 1.20 15.4
1.55 .35 .545 .495 WBT Weebit Nano ................ .545 +6 4463 .54 .545 - - .05 - -9.25 - .04 .017 .024 .023 XTD XTD .......................... .024 +.1 3750 .023 .024 - - .02 - .12 20.0
.11 .022 .04 .039 WLD Wellard ...................... .039 - 746 .039 .04 - - .18 - -4.95 - .53 .345 .46 .455 XTE XTEK ........................ .455 +.5 97 .44 .46 - - .15 - -2.45 -
5.70 4.30 5.31 5.30 WLL Wellcom Grp ................ 5.31 +1 1 5.36 5.40 22.00 f 1.43 .25 4.14 31.55 16.8 .12 .054 .08 .079 YBR Yellow Brick Road ........ .079 +.6 2847 .076 .079 - - .13 - -12.39 -
.11 .011 .013 .012 WNB Wellness And Beauty ...... .013 +.1 1273 .011 .013 - - .01 - -9.34 - .14 .055 .10 .091 YOJ Yojee......................... .10 +1 32734 .097 .10 - - .01 - -.52 -
38.80 30.40 37.635 37.06 WES Wesfarmers ................. 37.58 +12 27780 37.55 37.59 220.00 f 2.22 6.41 5.85 488.38 7.7 .15 .049 .075 .073 YOW Yowie Grp ................... .073 -.1 3271 .072 .074 - - .18 - -1.61 -
30.44 23.30 28.09 27.65 WBC Westpac Banking .......... 27.98 +11 47029 27.96 27.99 188.00 f 1.10 15.12 6.72 206.10 13.6 .038 .005 - - YPB YPB Grp..................... .005 - - .005 .006 - - - - -1.09 -
1.74 1.43 1.50 1.43 WSP Whispir ...................... 1.50 +5 1315 1.485 1.50 - - - - - - .09 .033 .068 .062 ZLD Zelda Therapeutics....... .063 -.3 28532 .063 .065 - - .01 - -.43 -
.165 .039 .10 .094 WHK WhiteHawk.................. .10 +.5 12483 .10 .105 - - .10 - -7.08 - 1.24 .47 .555 .54 ZEN Zenith Energy ............... .555 +1 9536 .535 .56 - - .48 - 3.73 14.9
.205 .10 - - WOA Wide Open Agricultur ...... .14 - - .135 .14 - - - - -.87 - .18 .053 - - ZGL Zicom Grp................... .11 - - .115 .12 - - .29 - -1.74 -
1.675 .72 .81 .80 WND Windlab ..................... .81 - 456 .81 .82 - - .75 - -5.68 - 3.98 .835 3.20 3.09 Z1P ZIP Co ....................... 3.11 -3 9606 3.10 3.12 - - .05 - -4.90 -
.35 .21 .29 .27 WNR Wingara Ag ................. .28 -1 988 .27 .29 - - .13 - .89 31.5 .02 .01 .012 .012 ZIP ZipTel ........................ .012 - 5027 .012 .013 - - .01 - .02 60.0
30.57 ▲ 14.50 30.57 29.25 WTC Wisetech Global............ 30.45 +104 5496 30.41 30.45 3.15 f 5.14 -.87 .10 16.20 188.0 .22 .067 .095 .095 ZNO Zoono Grp .................. .095 - 71 .091 .098 - - .03 - -1.18 -
Mining & Oil Markets

.20 .056 .09 .09 TDO 3D Oil........................ .09 - 750 .09 .093 - - - - -.44 - .24 .055 .091.08 ...... BDG Black Dragon Gold .08 - 3518 .08 .084 - - - - - -
.005 .001 - - DDD 3D Res....................... .001 - - .001 .002 - - - - -.12 - .115 .03 .091 .087 BKT Black Rock Min............. .087 -.1 3997 .087 .09 - - - - -.55 -
.003 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .17 .056 .061 .06 BEM BlackEarth Min ............. .061 -.2 144 .06 .067 - - - - -3.17 -
.026 .013 .019 .018 88E 88 Energy................... .018 - 14264 .018 .019 - - - - -.10 - .064 .007 .013 .012 BLK Blackham Res .............. .012 - 170874 .012 .013 - - - - -2.28 -
.006 .002 - - ABL Abilene Oil & Gas.......... .002 - - .002 .005 - - - - -.37 - .004 .001 .003 .002 BLKOB opt oct20 ................... .002 -.1 22500 .002 .004 - - - - - -
.002 .001 - - AJC Acacia Coal ................. .001 - - .001 .002 - - - - -.02 - .185 .063 .10 .10 BSX Blackstone.................. .10 - 2534 .098 .105 - - - - -3.10 -
.07 .028 - - ACB A-Cap Energy............... .034 - - .033 .039 - - - - -.29 - .046 .018 .025 .022 BLZ Blaze Intl .................... .022 -.2 1924 .022 .027 - - - - -1.39 -
.15 .028 .029 .029 AX8 Accelerate Res ............. .029 -.1 700 .029 .032 - - - - -1.19 - .006 .003 - - BLZO opt mar22 .................. .006 - - .004 - - - - - - -
.01 .006 - - ACS Accent Res.................. .006 - - - .005 - - - - -1.80 - .145 .033 .135 .13 BGH Bligh Res .................... .135 - 4178 .13 .14 - - - - -.12 -
.20 .12 - - AIV ActiveX ...................... .19 - - .19 .195 - - - - -.31 - .002 .001 - - BDI Blina Min .................... .001 - - - .001 - - - - -.02 -
.012 .002 - - ADD Adavale Res ................ .009 - - .009 .017 - - - - -.66 - .10 .038 .045 .044 BLU Blue Energy ................. .044 - 3377 .044 .045 - - - - -.49 -
.017 .009 .011 .011 ADY Admiralty Res............... .011 +.2 1000 .009 .012 - - - - -.07 - 19.00 10.305 12.02 11.75 BSL BlueScope Steel ........... 11.87 +22 35619 11.86 11.87 14.00 22.75 8.73 1.18 318.48 3.7
1.23 .35 1.175 1.12 ADT Adriatic Metals.............. 1.145 -.5 3904 1.13 1.145 - - - - -1.01 - .018 .005 .011 .01 BMG BMG Res.................... .011 - 950 .01 .011 - - - - -.15 -
.014 .004 - - ADX ADX Energy ................. .008 - - .007 .008 - - - - -.21 - .21 .081 .14 .14 BOA Boadicea Res............... .14 -.5 100 .14 .165 - - - - -.93 -
.385 .19 .21 .21 AML Aeon Metals ................ .21 - 1535 .205 .21 - - - - -.83 - .08 .042 .055 .053 BOE Boss Res .................... .055 +.3 15884 .053 .055 - - - - -.08 -
.286 .048 .065 .063 AIS Aeris Res .................... .065 +.1 2185 .064 .067 - - .14 - 32.80 .2 .21 .092 .099 .098 BOC Bougainville Copper ....... .098 -.7 1400 .099 .105 - - .11 - -1.12 -
.24 .008 .205 .19 AFL AF Legal Grp................ .205 +.5 883 .19 .205 - - - - -.36 - .47 .058 .10 .091 B2Y Bounty Min.................. .092 +.7 4106 .075 .095 - - - - - -
.03 .011 .015 .015 AFR African Energy Res ......... .015 - 2076 .014 .017 - - - - -.99 - .006 .002 .003 .003 BUY Bounty Oil & Gas ........... .003 - 1454 .003 .004 - - - - -.45 -
.40 .14 .17 .17 A1G African Gold................. .17 +1 292 .16 .20 - - - - - - .059 .013 .045 .041 BCB Bowen Coal................. .042 -.3 11386 .041 .044 - - - - -.27 -
.945 .44 - - AMN Agrimin ...................... .70 - - .64 .69 - - - - -1.15 - .018 .001 - - BCBO opt oct19 ................... .008 - - .007 .013 - - - - - -
.24 .088 .165 .165 AGR Aguia Res ................... .165 - 856 .165 .18 - - - - -1.64 - .47 .21 .362 .35 BRB Breaker Res................. .355 +.5 769 .35 .36 - - - - -9.85 -
.45 .189 .38 .38 A1M AIC Mines ................... .38 - 3 .38 .395 - - - - -18.00 - .35 .15 - - BRBCA ctg .......................... .15 - - .15 .50 - - - - - -
5.12 2.07 4.96 4.89 AQG Alacer Gold ................. 4.95 -2 1928 4.92 4.95 - - - - 7.08 69.9 .097 .019 .03 .03 BCK Brockman Min .............. .03 -.3 100 .029 .03 - - - - .22 13.6
.039 .016 .024 .024 AUQ Alara Res .................... .024 - 107 .02 .024 - - - - -.14 - .086 .015 - - BPL Broken Hill Prospect ....... .016 - - .018 .02 - - .01 - -1.21 -
.019 .011 .015 .013 ALY Alchemy Res................ .013 - 10670 .013 .015 - - - - -.13 - .052 .002 - - BPLO opt nov19 .................. .003 - - - .003 - - - - - -
.70 .025 - - AL8 Alderan Res................. .04 - - .037 .039 - - - - -6.05 - .02 .009 .012 .011 BRK Brookside Energy .......... .011 - 7946 .011 .012 - - - - -.13 -
.22 .115 .125 .125 ARN Aldoro Res .................. .125 - 115 .125 .13 - - - - -.72 - .004 .001 - - BRKOA opt dec20 .................. .002 - - .001 .002 - - - - - -
.053 .026 .049 .048 AQI Alicanto Min................. .049 +.1 753 .046 .05 - - - - -2.80 - .14 .056 .075 .075 BYH Bryah Res ................... .075 -.5 67 .07 .075 - - - - -1.38 -
.015 .002 - - AQIO opt jul19 .................... .002 - - - .001 - - - - - - .017 .005 - - BYHO opt oct20 ................... .005 - - - .009 - - - - - -
.040 .009 .012 .011 AQX Alice Queen ................. .011 - 11768 .01 .011 - - - - -.27 - .05 .013 - - BNR Bulletin Res ................. .015 - - .015 .018 - - - - -.95 -
.475 .18 .445 .415 ALK Alkane Res .................. .415 -1 29411 .415 .42 - - - - 4.55 9.1 .36 .195 .25 .235 BRU Buru Energy................. .25 +.5 3119 .245 .25 - - - - 6.89 3.6
.10 .038 .072 .072 AHQ Allegiance Coal............. .072 - 2257 .072 .074 - - - - -.04 - .215 .098 .11 .105 BUX Buxton Res ................. .105 -.5 4736 .105 .115 - - - - -2.38 -
.33 .125 .135 .13 A40 Alliance Min ................. .13 - 25733 .13 .135 - - - - -6.35 - .38 .195 .24 .232 BYE Byron Energy ............... .24 +.5 5757 .23 .24 - - - - 3.13 7.7
.148 .087 .09 .09 AGS Alliance Res................. .09 - 5754 .09 .095 - - - - -1.22 - .02 .001 .001 .001 CAD Caeneus Min............... .001 - 110472 .001 .002 - - - - -.20 -
.014 .002 - - AGE Alligator Energy............. .003 - - .002 .003 - - - - -.75 - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.004 .001 - - AGEO opt dec19 .................. .001 - - - .001 - - - - - - .039 .021 .033 .032 CAI Calidus Res ................. .033 +.2 19947 .032 .034 - - - - -.06 -
.008 .002 - - AYR Alloy Res .................... .002 - - .002 .003 - - - - -.08 - .067 .016 - - CE1 Calima Energy .............. .017 - - .017 .018 - - - - -.36 -
.16 .082 - - A4N Alpha HPA................... .115 - - .11 .125 - - - - -.51 - 33.65 20.52 26.26 25.62 CTX Caltex Aust.................. 25.91 -18 43535 25.90 25.93 118.00 f 1.82 10.82 4.55 214.90 12.1
.048 .015 .021 .019 ARS ALT Res ..................... .021 +.1 8724 .019 .021 - - - - -1.77 - .049 .009 - - CAE Cannindah Res ............. .015 - - .012 .015 - - - - -1.32 -
.007 .002 - - AZI Alta Zinc..................... .003 - - .003 .004 - - - - -.28 - .35 .245 - - CBY Canterbury Res............. .29 - - .23 .28 - - - - - -
.18 .082 .099 .098 ATC Altech Chem ................ .099 - 815 .098 .10 - - - - -1.67 - .31 .095 .195 .19 CAY Canyon Res................. .195 - 2318 .19 .195 - - - - -1.51 -
.06 .026 - - AME Alto Metals .................. .035 - - .032 .036 - - - - -.34 - .039 .009 .012 .012 CFE Cape Lambert Res ......... .012 +.1 1000 .011 .012 -f - - - .11 10.9
.355 .095 .115 .11 AJM Altura Min ................... .11 - 15140 .11 .12 - - - - -1.09 - .16 .10 - - CAA Capral ....................... .105 - - .105 .11 1.00 f 1.34 .27 9.52 1.34 7.8
.045 .024 - - AJMOB opt feb22 ................... .033 - - .031 .037 - - - - - - .215 .13 ▼ .135 .13 CRS Caprice Res................. .13 -1 450 .12 .15 - - - - -3.24 -
3.20 2.12 2.33 2.29 AWC Alumina ..................... 2.30 - 93658 2.30 2.31 31.30 f 1.00 .94 13.61 31.31 7.3 .16 .053 .145 .137 CMM Capricorn Metals........... .14 - 46536 .14 .145 - - - - -.48 -
.007 .001 - - ANL Amani Gold ................. .002 - - .002 .003 - - - - -.07 - .072 .040 .05 .05 CVV Caravel Min ................. .05 - 400 .05 .055 - - - - -2.76 -
.29 .12 .24 .23 ABR American Pacific ........... .24 +1 2852 .235 .24 - - - - -1.82 - .295 .095 - - CWX Carawine Res............... .105 - - .10 .105 - - - - -4.03 -
.018 .005 .018 .016 ADN Andromeda Metals......... .016 - 50248 .016 .017 - - - - -.03 - .15 .11 - - CRM Carbon Min ................. .13 - - .13 .25 - - - - -1.69 -
.009 .002 .008 .008 ADNOB opt nov20 .................. .008 - 4050 .007 .008 - - - - - - .485 .295 .35 .335 CDV Cardinal Res ................ .35 +1.5 34502 .34 .35 - - - - -6.22 -
1.10 .699 - - ATM Aneka Tambang ............ 1.01 - - 1.00 1.10 .50 8.98 - .50 4.49 22.5 .33 .14 .195 .195 CDVOA opt sep19 .................. .195 +2.5 6 .18 .22 - - - - - -
.10 .054 .059 .059 AAR Anglo Aust Res ............. .059 -.1 4852 .06 .066 - - - - -.28 - .18 .068 .14 .14 CNB Carnaby Res................ .14 - 2404 .14 .145 - - - - -2.23 -
5.35 ▲ 1.98 5.35 5.22 AGG Anglogold Ashanti.......... 5.34 +21 67 5.11 5.34 1.49 .26 8.83 .28 .38 1405.3 .695 .165 .492 .465 CVN Carnarvon Pet .............. .47 -.5 45627 .47 .475 - - - - -.07 -
.035 .008 .013 .013 AWV Anova Metals ............... .013 - 384 .012 .013 - - - - -2.46 - .012 .002 - - CAV Carnavale Res .............. .003 - - .002 .003 - - - - -.11 -
.18 .045 .047 .045 ASN Anson Res .................. .047 +.2 4900 .046 .047 - - - - -1.27 - .11 .048 .05 .05 CAP Carpentaria Res ............ .05 - 1973 .049 .05 - - - - -.68 -
.037 .012 .016 .015 AZY Antipa Min .................. .016 +.1 7767 .015 .016 - - - - -.15 - .11 .065 .094 .093 CZI Cassini Res ................. .094 -.2 5562 .093 .095 - - - - -.90 -
.265 .139 .24 .215 AOP Apollo Cons................. .23 - 945 .23 .235 - - - - 2.24 10.3 .05 .013 - - CMD Cassius Min................. .019 - - .019 .033 - - - - -.24 -
.235 .035 ▼ .037 .035 AON Apollo Min................... .035 -.4 5906 .036 .037 - - - - -2.59 - .016 .005 - - CDT Castle Min................... .005 - - .005 .006 - - - - -.29 -
.14 .04 .093 .09 ARU Arafura Res ................. .09 -.1 38690 .09 .091 - - - - -1.00 - 2.40 1.17 2.14 2.06 CYL Catalyst Metals ............. 2.09 +4 61 2.07 2.16 - - - - -6.09 -
.13 .063 .11 .105 AXE Archer Explore.............. .105 -.5 793 .105 .115 - - - - -1.24 - .045 .014 - - CXU Cauldron Energy ........... .015 - - .016 .022 - - - - .09 16.7
.94 .355 .375 .37 ARL Ardea Res ................... .375 +.5 423 .37 .375 - - - - -4.31 - .05 .018 - - CAZ Cazaly Res .................. .023 - - .023 .025 - - - - -.70 -
.014 .002 .003 .003 ADV Ardiden...................... .003 - 10500 .003 .004 - - - - -.25 - .08 .022 - - CNL Celamin Hldgs.............. .07 - - .061 .088 - - - - -.06 -
.027 .008 .011 .01 ARD Argent Min .................. .011 +.1 7122 .01 .011 - - - - -.75 - .04 .006 - - CNLO opt may20.................. .017 - - .02 .025 - - - - - -
.008 .001 - - ARDOA opt oct21 ................... .002 - - .002 .003 - - - - - - .15 .014 .035 .033 CLA Celsius Res ................. .033 -.3 47971 .032 .033 - - - - -.41 -
.022 .009 - - AXT Argo Explore ................ .012 - - .012 .015 - - - - -3.49 - .011 .005 .008 .008 CTM Centaurus Metals .......... .008 - 75143 .007 .008 - - - - -.19 -
.03 .003 .005 .005 ARE Argonaut Res ............... .005 - 2000 .005 .006 - - - - -.11 - .006 .001 - - CTMOB opt aug19 .................. .001 - - - .001 - - - - - -
.339 .061 .075 .072 AGY Argosy Min .................. .074 +.2 6136 .073 .074 - - - - -.28 - .004 .002 .003 .003 CTMOC opt may21.................. .003 +.1 95668 .003 .004 - - - - - -
.041 .025 - - AGYO opt mar22 .................. .033 - - .029 .035 - - - - - - .17 .10 .145 .135 CTP Central Pet .................. .145 +1 8225 .135 .145 - - - - -4.19 -
.067 .007 - - AHK Ark Mines ................... .013 - - .013 .02 - - - - -2.55 - .135 .10 .11 .105 CXM Centrex Metals ............. .11 +.5 200 .10 .11 -f - - - -.21 -
.142 .065 .07 .07 AJQ Armour Energy.............. .07 +.1 1727 .069 .075 - - - - -1.82 - .18 .11 .14 .14 CHN Chalice Gold Mines ........ .14 +.5 1327 .14 .145 - - - - -5.30 -
.025 .008 .011 .01 AMD Arrow Min ................... .01 -.1 33300 .01 .011 - - - - 1.23 .8 .042 .008 .039 .038 CEL Challenger Exp ............. .038 - 15233 .038 .04 - - - - .04 95.0
.003 .001 - - AMDOA opt dec19 .................. .001 - - - .001 - - - - - - 3.37 1.00 3.00 2.91 CIA Champion Iron.............. 2.95 +1 4129 2.92 2.96 - - - - 20.73 14.2
.23 .029 .032 .03 ARV Artemis Res ................. .03 +.1 10818 .03 .031 - - - - -.90 - .065 .015 - - CML Chase Min................... .034 - - .033 .034 - - - - -.55 -
.012 .003 - - AAJ Aruma Res .................. .003 - - .003 .004 - - - - -.34 - .07 .035 - - CHZ Chesser Res ................ .04 - 55 .04 .042 - - - - -.92 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - - - - .03 - -1.08 - .04 .011 - - CMC China Magnesium.......... .011 - - - - - - .03 - -.96 -
.032 .014 .015 .014 AKM Aspire Min................... .014 - 45297 .014 .015 - - - - -.36 - 1.70 1.18 - - CII CI Res ....................... 1.44 - - 1.30 1.475 6.50 f 2.70 1.69 4.51 17.57 8.2
.017 .001 - - AKMOA opt dec19 .................. .002 - - .001 .002 - - - - - - .01 .003 - - CTO Citigold Corp ............... .005 - - .004 .005 - - - - -.13 -
.004 .002 - - ARO Astro Res.................... .002 - - .002 .003 - - - - -.12 - .004 .001 - - CLY Clancy Explore ............. .001 - - - .001 - - - - -.08 -
.225 .175 - - ATR Astron Corp ................. .18 - - .18 .22 - - .19 - -4.45 - .007 .001 - - CLZ Classic Min.................. .001 - - .001 .002 - - - - -.18 -
.036 .006 - - AHN Athena Res.................. .025 - - .01 .025 - - - - -.09 - .687 .125 .155 .14 COB Cobalt Blue ................. .145 +.5 1580 .14 .145 - - - - -2.30 -
.41 .071 .325 .315 ATU Atrum Coal.................. .32 - 17483 .315 .32 - - - - -1.47 - .43 .016 .017 .017 COBO opt may20.................. .017 - 34 .02 .038 - - - - - -
.20 .01 - - ATUO opt mar21 .................. .15 - - .12 .16 - - - - - - .026 .005 .012 .011 CHK Cohiba Min.................. .011 -.1 6330 .011 .012 - - - - -.23 -
.009 .008 - - ACP Audalia Res ................. .008 - - .005 .018 - - - - .09 8.9 .01 .001 .004 .004 CHKO opt apr20................... .004 - 10198 .003 .004 - - - - - -
.003 .001 - - AKN AuKing Min.................. .002 - - .001 .002 - - - - -.13 - .076 .031 .05 .05 CKA Cokal ........................ .05 - 5290 .049 .051 - - - - -1.23 -
.025 .008 .011 .011 AEE Aura Energy................. .011 - 9914 .01 .011 - - - - -.24 - .044 .026 .03 .03 CRL Comet Res .................. .03 +.1 2203 .028 .03 - - - - -.94 -
.99 .435 .475 .455 AMI Aurelia Metals............... .46 +1.5 40424 .46 .465 - - .24 - 14.50 3.2 .395 .23 .235 .23 COI Comet Ridge................ .23 - 3306 .22 .23 - - - - -.44 -
.076 .012 .015 .015 AUR Auris Min .................... .015 +.1 813 .014 .019 - - - - -.33 - .034 .01 - - CNJ Conico....................... .01 - - .01 .012 - - - - -.12 -
.01 .001 - - AUROC opt nov20 .................. .001 - - - .002 - - - - - - .004 .003 - - CNJO opt jun21 ................... .003 - - - - - - - - - -
.195 .049 .068 .06 AOU Auroch Min.................. .068 +1.8 2357 .065 .07 - - - - -3.66 - .029 .006 - - CZL Cons Zinc ................... .012 - - .011 .012 - - - - -.18 -
.027 .007 .014 .012 ARM Aurora Min .................. .013 +.1 12658 .012 .013 - - - - -5.43 - .34 .21 .25 .25 CR1 Constellation Res .......... .25 +1 520 .24 .26 - - - - -1.30 -
.026 .008 .009 .009 ANW Aus Tin Min ................. .009 - 12989 .009 .01 - - - - -.17 - .175 .071 .09 .09 CR1O opt jul21 .................... .09 - 200 .09 .10 - - - - - -
2.01 1.042 1.915 1.835 ASL Ausdrill ...................... 1.87 +3.5 35907 1.87 1.875 5.00 f 9.64 1.04 2.67 48.21 3.9 .575 .39 .56 .525 COE Cooper Energy ............. .56 +4.5 36753 .555 .56 - - .26 - -.40 -
.03 .014 .015 .014 AUC Ausgold ..................... .014 -.1 2648 .014 .015 - - - - -.22 - 1.27 .675 .86 .86 C6C Copper Mountain .......... .86 +.5 6 .86 .91 - - - - -13.51 -
.172 .034 .135 .12 AMG Ausmex Min Gp ............ .12 -.5 34669 .12 .125 - - - - -.44 - .22 .078 - - CSE Copper Strike............... .085 - - .079 .09 - - - - -.30 -
.01 .003 - - AOA Ausmon Res ................ .004 - - .004 .005 - - - - -.12 - .011 .005 - - COY Coppermoly ................ .006 - - .006 .007 - - - - -.06 -
1.00 .46 .49 .475 AQC Aust Pacific Coal ........... .48 - 1242 .475 .755 - - - - -32.07 - .01 .002 .003 .002 CZN Corazon ..................... .002 - 43480 .002 .003 - - - - -.17 -
.032 .01 .015 .015 AQD AusQuest ................... .015 +.1 1898 .013 .015 - - - - .03 50.0 .065 .037 .042 .041 CXO Core Lithium ................ .042 - 10311 .041 .042 - - - - -.30 -
.16 .095 .145 .13 ABX Aust Bauxite ................ .135 +.5 2256 .13 .145 - - - - -1.63 - 3.69 2.465 3.54 3.35 CRN Coronado Global Res ...... 3.48 +13 6940 3.40 3.55 - - - - - -
.087 .018 .02 .019 AUZ Aust Mines .................. .02 - 115233 .019 .02 - - - - -.33 - .006 .001 .001 .001 CGM Cougar Metals.............. .001 - 5000 - .001 - - - - -.15 -
.120 .052 .096 .095 APC Aust Potash................. .095 -.1 6226 .095 .097 - - - - -1.20 - .014 .005 - - CCJ County Intl .................. .006 - - .006 .007 - - .01 - -.05 -
.012 .005 - - APCOA opt oct19 ................... .005 - - - .004 - - - - - - .02 .007 - - CZR Coziron Res................. .009 - - .008 .01 - - - - -.12 -
.02 .011 - - APCOB opt aug21 .................. .014 - - .015 .02 - - - - - - .122 .07 - - CXX Cradle Res .................. .075 - - .074 .076 - - - - -.35 -
.004 .002 - - AYM Aust United Min ............ .002 - - .001 .002 - - - - -.04 - .03 .011 .013 .013 CGN Crater Gold Min............. .013 +.1 96 .013 .015 - - - - -2.42 -
.07 .011 .015 .014 AVL Aust Vanadium ............. .015 +.1 17745 .014 .015 - - - - -.21 - .01 .003 - - CUX Crossland Metals........... .007 - - .006 .008 - - - - -.04 -
.007 .003 .003 .003 AUL Austar Gold ................. .003 - 5000 .003 .004 - - - - -.07 - .035 .008 - - CAS Crusader Res ............... .009 - - .009 .01 - - - - -3.14 -
.002 .001 - - AULOD opt sep20 .................. .001 - - - .001 - - - - - - .003 .003 - - CASO opt jun22 ................... .003 - - .002 .003 - - - - - -
.01 .002 - - AUH AustChina................... .003 - - .003 .004 - - - - .28 1.1 .093 ▲ .054 .093 .093 CUE Cue Energy Res ............ .093 +.1 2311 .092 .095 - - .05 - 1.28 7.3
.002 .001 .001 .001 APG Austpac Res ................ .001 - 32500 .001 .001 - - - - -.05 - .042 .008 - - CUL Cullen Res .................. .01 - - .009 .011 - - - - -.90 -
.11 .057 - - AGD Austral Gold................. .066 - - .063 .094 - - .07 - -6.91 - .11 .025 .06 .053 CY5 Cygnus Gold................ .06 +1 4125 .062 .089 - - - - -1.10 -
.55 .19 .255 .245 ATS Australis Oil & Gas.......... .25 +.5 28294 .25 .26 - - - - .01 2500.0 .35 .125 .22 .20 CYM Cyprium Metals............. .22 +4 420 .22 .235 - - - - -34.68 -
.008 .002 - - AUT Auteco Min.................. .005 - - .004 .005 - - - - -.21 - 3.01 .375 .68 .59 DCN Dacian Gold................ .59 -5 83777 .59 .595 - - - - -2.20 -
.031 .005 - - AEV Avenira ...................... .006 - - .006 .007 - - - - -1.07 - .044 .023 - - DAU Dampier Gold............... .025 - - .026 .029 - - - - -1.52 -
.009 .002 - - AVW Avira Res .................... .003 - - .003 .004 - - - - 1.47 .2 .018 .003 - - DHR Dark Horse Res............. .004 - - .003 .005 - - - - -.23 -
.155 .037 .055 .052 AVZ AVZ Min ..................... .052 -.1 45426 .052 .054 - - - - -.31 - .009 .004 .005 .005 DTM Dart Min ..................... .005 - 2000 .004 .005 - - - - -.06 -
.13 .019 .025 .023 AVZO opt may20.................. .024 - 9600 .024 .025 - - - - - - .011 .002 - - DTR Dateline Res ................ .002 - - .002 .003 - - - - -.55 -
.034 .015 .016 .015 AZM Azumah Res ................ .015 -.1 850 .016 .017 - - - - -.80 - .145 .045 .045 .045 DAV Davenport Res.............. .045 -.4 685 .045 .052 - - - - -1.58 -
.225 .089 .097 .097 AZS Azure Min ................... .097 +.2 1100 .095 .10 - - - - -7.82 - .05 .007 - - DAVO opt jul23 .................... .007 - - .007 .013 - - - - - -
.077 .034 .05 .049 BMN Bannerman Res ........... .049 -.1 9723 .049 .05 - - - - -.28 - .21 .076 .088 .085 DEG De Grey Min................. .088 +.3 7270 .087 .09 - - - - .20 44.0
.086 .04 .054 .052 BDC Bardoc Gold ................ .052 -.1 14543 .052 .054 - - - - -.81 - .58 .30 .34 .33 DYL Deep Yellow................. .33 -1.5 777 .33 .34 - - - - -1.59 -
.048 .018 .022 .02 BAR Barra Res ................... .022 +.1 1719 .022 .023 - - - - -.16 - .15 .062 - - DYLO opt jun22 ................... .09 - - .08 .09 - - - - - -
.33 .21 .24 .235 BSE Base Res .................... .24 - 2329 .235 .24 - - .24 - 4.21 5.7 .084 .036 .06 .06 DEV Devex Res .................. .06 - 1113 .058 .06 - - - - -2.24 -
.031 .007 .009 .008 BSM Bass Metals................. .009 +.1 6300 .008 .009 - - - - -.19 - .836 .574 - - DGO DGO Gold ................... .65 - - .65 .68 - - - - -10.30 -
.001 .001 - - BSMOC opt dec20 .................. .001 - - - .001 - - - - - - .165 .083 .11 .10 DGR DGR Global ................. .10 -.5 7005 .099 .105 -f - - - -.21 -
.005 .001 - - BAS Bass Oil ..................... .001 - - .001 .002 - - - - -.02 - .029 .009 .014 .012 DRX Diatreme Res ............... .014 +.1 23163 .012 .014 - - - - -.24 -
.023 .015 .016 .016 BSR Bassari Res ................. .016 - 2000 .015 .016 - - - - -.09 - .004 .001 - - DRXOB opt dec19 .................. .001 - - - .001 - - - - - -
.007 .002 - - BSROB opt sep19 .................. .002 - - - .002 - - - - - - .016 .006 .013 .013 DAF Discovery Africa ............ .013 - 2500 .012 .015 - - - - -.45 -
.165 .105 - - BRL Bathurst Res................ .12 - - .12 .125 - - .06 - 1.53 7.8 .30 .15 .19 .19 DME Dome Gold Mines .......... .19 -1 80 .18 .19 - - - - -.63 -
.036 .013 .015 .014 BAT Battery Min.................. .014 -.1 2857 .014 .015 - - - - -.76 - .225 .038 .04 .04 DOR Doriemus.................... .04 -.1 200 .04 .048 - - - - -6.15 -
.012 .004 - - BATO opt jul23 .................... .004 - - .004 .005 - - - - - - .006 .002 .004 .003 DRE Drednought Res ............ .004 - 34500 .003 .004 - - - - -.10 -
.08 .035 .038 .038 BAU Bauxite Res ................. .038 - 300 .038 .04 - - - - -.55 - .275 .095 - - DKM Duketon Min ................ .13 - - .125 .13 - - - - -3.60 -
.39 .115 .245 .22 BBX BBX Min..................... .22 -4.5 1670 .22 .25 - - - - -.27 - .30 .057 .24 .24 E2M E2 Metals................... .24 -.5 300 .20 .24 - - - - -2.19 -
.21 .125 .197 .19 BCI BCI Min...................... .195 +.5 1560 .19 .195 -f - .21 - 1.17 16.7 .40 .11 .155 .15 EM2 Eagle Mountain............. .155 +.5 1650 .15 .20 - - - - -3.80 -
2.27 1.275 1.96 1.91 BPT Beach Energy............... 1.935 +5.5 75627 1.935 1.94 2.00 f 8.47 .93 1.03 16.95 11.4 .007 .002 - - EER East Energy Res ............ .004 - - .003 .008 - - - - 3.13 .1
.032 .017 .03 .03 BCN Beacon Min ................. .03 +.1 6638 .029 .03 - - - - -.38 - .009 .003 - - EFE Eastern Iron ................. .004 - - .003 .004 - - - - -.13 -
.015 .003 .011 .011 BCNOB opt aug22 .................. .011 -.2 50 .011 .013 - - - - - - .265 .098 .185 .165 EAR Echo Res .................... .185 +2 63930 .18 .19 - - - - -2.14 -
.735 .165 .63 .61 BGL Bellevue Gold............... .615 - 30158 .615 .62 - - - - -1.23 - .006 .002 - - EPM Eclipse Metals .............. .002 - - .002 .003 - - - - -.05 -
.875 .135 .33 .31 BKY Berkeley Energia ........... .32 -2 541 .31 .35 - - - - 37.86 .8 .13 .026 .061 .044 EDE Eden Innov .................. .059 +1.7 272290 .059 .06 - - .01 - -.67 -
42.33 30.31 41.27 40.96 BHP BHP Grp..................... 41.23 +27 46345 41.20 41.23 166.62 f .88 15.29 4.04 146.14 28.2 .025 ▲ .007 .025 .021 EDEOB opt mar21 .................. .025 +.5 3642 .025 .03 - - - - - -
.035 .008 .009 .009 BRV Big River Gold .............. .009 - 11000 .009 .01 - - - - -3.14 - .285 .18 .27 .26 EGA Egan Street Res ............ .26 +.5 363 .26 .265 - - - - -4.54 -
.003 .003 - - BRVO opt jun22 ................... - - .002 .003 - - - - - - .091 .022 - - EHX EHR Res..................... .034 - - .033 .035 - - - - -2.46 -
.014 .004 .006 .006 BNL BIG Star Energy ............ .006 - 14346 .005 .006 - - - - 19.45 .0 .235 .15 - - E25 Element 25 .................. .18 - - .18 .195 - - - - -2.00 -
1.27 .76 1.00 1.00 BIS Bisalloy Steel ............... 1.00 - 109 .99 1.03 4.00 f 2.70 .64 4.00 10.80 9.3 .009 .004 .005 .005 ELT Elementos................... .005 - 6788 .005 .006 - - - - -.08 -
.37 ▲ .12 .37 .35 BC8 Black Cat Syndicate ....... .36 +1.5 6502 .36 .37 - - - - -1.00 - .047 .022 .047 .041 EXR Elixir Energy................. .043 +.4 105218 .042 .043 - - - - -.63 -
6
Tables
Friday 12 July 2019
MINING & OIL cont’d

.05 .027 .04 .037 EMR Emerald Res ................ .037 -.1 62043 .037 .04 - - - - -.34 - .30 .30 -- ......... LAM Laramide Res .30 - - .315 .65 - - - - -3.94 -
.125 ▲ .066 .125 .115 ERM Emmerson Res ............. .12 - 17972 .12 .125 - - - - -.27 - .008 .001 .001 .001 LRS Latin Res .................... .001 - 151786 .001 .002 - - - - -.20 -
.004 .002 .003 .002 EMP Emperor Energy ............ .002 - 94940 .002 .003 - - - - -.11 - .002 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.002 .001 .001 .001 EMPOC opt mar20 .................. .001 - 20000 - .001 - - - - - - .035 .013 .016 .015 LCD Latitude Consate ........... .015 -.1 5387 .015 .018 - - - - -1.03 -
.35 .11 .24 .215 EEG Empire Energy .............. .23 +.5 5528 .215 .23 - - - - -14.90 - .011 .005 - - LMG Latrobe Magnesium........ .006 - - .006 .007 - - - - -.12 -
.016 .005 - - ERL Empire Res.................. .008 - - .008 .009 - - - - .37 2.2 .225 .145 - - LEX Lefroy Explore .............. .21 - - .185 .21 - - - - -2.09 -
.088 .036 - - EMU Emu NL...................... .04 - - .036 .05 - - - - -2.66 - .006 .002 - - LCY Legacy Iron Ore............. .004 - - .004 .005 - - - - -.06 -
.08 .035 - - EMUCA ctg .......................... .047 - - .002 - - - - - - - .061 .023 .033 .031 LEG Legend Min ................. .032 +.2 8587 .032 .033 - - - - -.06 -
.115 .04 .089 .089 ENR Encounter Res.............. .089 +.2 175 .088 .093 - - - - -5.20 - .43 .089 .255 .245 LCK Leigh Creek Energy ........ .255 +1 3486 .25 .255 - - - - -1.83 -
.019 .008 - - ENX Enegex ...................... .009 - - .009 .017 - - - - -.11 - .042 .015 .027 .026 LPD Lepidico..................... .026 +.1 10850 .026 .027 - - - - -.14 -
.185 .10 - - EME Energy Metals .............. .135 - - .135 .155 - - - - -.26 - .024 .004 - - LPDOA opt sep20 .................. .008 - - .008 .009 - - - - - -
.445 .19 .227 .22 ERA Energy Res.................. .22 -.5 1625 .22 .23 - - -.50 - -84.07 - .013 .008 - - LPDOB opt jun22 ................... .01 - - .009 .01 - - - - - -
.018 .006 .007 .007 ETE Entek Energy................ .007 - 3614 .007 .008 - - - - -3.65 - .026 .005 .006 .006 LML Lincoln Min.................. .006 +.1 4372 .005 .006 - - - - -.16 -
.022 .006 - - ENT Enterprise Metals........... .01 - - .009 .01 - - - - -.16 - .028 .009 .017 .015 LIN Lindian Res ................. .016 - 19813 .015 .016 - - - - -.30 -
.031 .004 .005 .005 E2E Eon NRG .................... .005 +.1 78458 .004 .005 - - .01 - -.51 - .042 .025 - - LIO Lion Energy ................. .028 - - .028 .035 - - - - -.77 -
.008 .001 - - E2EO opt nov19 .................. .001 - - - .001 - - - - - - .83 .37 - - LLO Lion One Metals ............ .78 - - .76 .78 - - - - -2.07 -
.002 .001 - - E2EOA opt feb21 ................... .001 - - .001 .002 - - - - - - .125 .019 .11 .105 LTR Liontown Res ............... .105 -.5 51152 .10 .105 - - - - -.83 -
.35 .265 - - EQX Equatorial Res .............. .285 - - .28 .315 - - - - .20 142.5 .139 .044 .049 .046 LIT Lithium Aust ................ .048 +.3 12003 .048 .049 - - - - -2.89 -
.032 .005 - - EQE Equus Min................... .01 - - .01 .011 - - - - -.11 - .018 .001 .002 .002 LITCE ctg .......................... .002 - 1000 .001 .002 - - - - - -
.033 .009 .01 .01 ESR Estrella Res ................. .01 -.2 4717 .009 .012 - - - - -.56 - .012 .008 - - LITO opt jul21 .................... .008 - - .008 .009 - - - - - -
.006 .001 - - ESRO opt jun21 ................... .001 - - - .001 - - - - - - .155 .046 - - LI3 Lithium Cons................ .055 - - .05 .054 - - - - -6.12 -
.33 .16 - - EMN Euro Manganese ........... .19 - - .19 .20 - - - - -2.77 - .345 .19 .31 .29 LPI Lithium Pwr Int.............. .31 +1 1511 .285 .31 - - - - -5.73 -
.067 .017 ▼ .018 .017 EUC European Cobalt ........... .017 -.1 44918 .017 .018 - - - - -.84 - .028 .006 .008 .008 LSR Lodestar Min................ .008 +.1 1225 .007 .008 - - - - -.41 -
.22 .082 .085 .084 EUR European Lithium .......... .085 -.3 1306 .085 .088 - - - - -.52 - .013 .001 - - LSROA opt oct19 ................... .001 - - - .001 - - - - - -
.46 .27 .385 .385 EMH European Metals Hldg ..... .385 - 13 .365 .385 - - - - -3.54 - .29 .145 .165 .15 LOM Lucapa Diamond ........... .15 -1 4460 .15 .155 - - - - -2.31 -
4.50 2.605 4.47 4.39 EVN Evolution Min ............... 4.43 +11 83113 4.43 4.45 7.50 f 1.83 1.38 1.69 13.69 32.4 .17 .05 - - LRM Lustrum Min ................ .052 - - .051 .11 - - - - 5.00 1.0
.10 .039 .073 .07 ERX Exore Res ................... .073 +.3 6912 .071 .073 - - - - -.53 - 3.16 1.48 2.79 2.72 LYC Lynas ........................ 2.77 +3 78294 2.77 2.78 - - .53 - 1.22 227.0
.14 .053 .07 .067 FAR FAR.......................... .069 +.1 26282 .069 .07 - - - - -.24 - 1.46 .79 .952 .925 MLD MACA ....................... .93 -2 1946 .93 .935 5.50 f 1.34 1.20 5.91 7.35 12.7
.025 .011 .016 .016 FEL Fe Ltd........................ .016 -.1 6307 .015 .016 - - - - -.40 - .282 .155 .19 .185 MAH Macmahon.................. .19 +.5 7615 .185 .19 - - .20 - 2.31 8.2
.13 .009 .093 .087 FEX Fenix Res.................... .087 -.8 28368 .087 .088 - - - - -2.16 - .055 .014 .018 .016 MAG Magmatic Resrce .......... .018 +.4 667 .019 .045 - - - - -2.48 -
.265 .115 .16 .15 FTZ Fertoz........................ .16 +4.5 763 .12 .18 - - - - -1.48 - .007 .001 - - MAGO opt may20.................. .001 - - - .001 - - - - - -
.022 .01 - - FIN FIN Res...................... .013 - - .012 .015 - - - - -.25 - .007 .001 - - MAGOA opt aug21 .................. .002 - - .001 .002 - - - - - -
.004 .002 - - FINOA opt dec21 .................. .002 - - .002 .004 - - - - - - .51 .12 .465 .465 MAU Magnetic Res ............... .465 +.5 100 .465 .485 - - - - -1.82 -
.037 .014 - - FAU First Au ...................... .016 - - .015 .016 - - - - -2.21 - .25 .02 - - MAUCA ctg .......................... .25 - - .25 - - - - - - -
.01 .002 - - FAUO opt dec20 .................. .004 - - .003 .004 - - - - - - .013 .003 - - MGT Magnetite Mines ........... .004 - - .004 .005 - - - - -.32 -
.32 .115 .24 .22 FGR First Graphene.............. .23 -1.5 18923 .225 .23 - - - - -1.49 - .002 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.15 .038 .105 .093 FGROC opt aug21 .................. .10 -1 1339 .097 .105 - - - - - - .40 .165 .232 .22 MNS Magnis Energy Tech........ .225 -.5 4043 .22 .23 - - - - -.29 -
.22 .15 .185 .185 FZR Fitzroy River................. .185 - 50 .185 .19 - - - - -.81 - .10 .04 - - MGU Magnum Min & Exp ........ .06 - - .061 .07 - - - - -.48 -
.09 .025 .06 .06 FMS Flinders Mines .............. .06 -.1 1422 .059 .065 - - - - -.13 - .035 .019 .025 .025 MGL Magontec ................... .025 - 138 .025 .029 - - .03 - .07 35.7
.335 .15 .275 .255 FML Focus Min................... .265 +1 390 .245 .275 - - - - -2.30 - .201 .077 .085 .085 MKG Mako Gold .................. .085 -.5 500 .083 .09 - - - - -1.29 -
.058 .007 .022 .019 4CE Force Com .................. .02 - 41819 .02 .021 - - - - -2.16 - .04 .008 - - MKGO opt apr21................... .008 - - .008 .02 - - - - - -
9.55 3.281 8.94 8.73 FMG Fortescue Metals Grp...... 8.77 -12 138498 8.76 8.77 31.00 f 1.28 4.59 3.53 39.54 22.2 .004 .001 - - MAR Malachite Res .............. .001 - - - .001 - - - - -.42 -
.022 .013 - - FRN Fraser Range Metals ....... .014 - - .012 .016 - - - - -.16 - .505 .115 .17 .16 MLL Mali Lithium ................. .16 -1 1475 .155 .16 - - - - -1.75 -
.285 .02 .029 .024 FDM Freedom Oil Gas ........... .028 +.5 14658 .027 .028 - - .09 - -.13 - .006 .002 - - MSR Manas Res .................. .003 - - .003 .004 - - - - - -
.053 .011 .017 .016 FHS Freehill Min.................. .017 +.1 1743 .014 .017 - - - - -.86 - .036 .003 .004 .003 MHC Manhattan Corp ............ .004 - 17540 .004 .005 - - - - -2.50 -
.019 .005 .009 .009 FPL Fremont Pet................. .009 +.1 1778 .008 .009 - - - - .65 1.4 .145 .072 .12 .105 MEY Marenica Energy ........... .11 - 2035 .105 .11 - - - - -2.20 -
.005 .001 - - FPLOB opt mar20 .................. .002 - - .001 .002 - - - - - - .011 .001 .001 .001 MZN Marindi Metals.............. .001 - 10000 .001 .002 - - - - -.25 -
.022 .007 .016 .016 FNT Frontier Res................. .016 - 9000 .014 .016 - - - - -.21 - .02 .013 - - MEU Marmota .................... .017 - - .016 .017 - - - - -.05 -
.14 .045 .052 .05 FYI FYI Res ...................... .05 +.1 2076 .05 .052 - - - - -1.09 - .345 .037 .13 .12 MQR Marquee Res ............... .125 - 13073 .12 .125 - - - - -12.48 -
.68 .155 .175 .165 GLN Galan Lithium.............. .165 -1 2018 .165 .17 - - - - -1.14 - .20 .01 - - MQRO opt sep20 .................. .021 - - .011 .024 - - - - - -
3.31 1.21 1.35 1.27 GXY Galaxy Res.................. 1.275 -3.5 55509 1.27 1.28 - - 1.11 - 52.24 2.4 1.605 .76 1.04 1.02 MYE Mastermyne Grp ........... 1.02 +1 111 1.00 1.05 -f - .01 - 6.50 15.7
.43 .14 .345 .33 G1A Galena Min.................. .345 -.5 6247 .34 .345 - - - - -.72 - .355 .15 .29 .272 MZZ Matador Min ................ .28 - 5463 .28 .29 - - - - -8.63 -
.83 .37 .79 .74 GLL Galilee Energy .............. .775 - 10623 .76 .775 - - - - -6.10 - .135 .03 .09 .089 MZZO opt aug20 .................. .09 +1.4 839 .076 .09 - - - - - -
.365 .10 .14 .135 GAL Galileo Min .................. .14 - 83 .14 .15 - - - - -.53 - .51 .265 .40 .38 MCE Matrix C & E................. .40 +.5 129 .385 .40 -f - .91 - -15.00 -
.006 .002 - - GGX Gas2Grid.................... .003 - - .002 .003 - - - - -.10 - .18 .105 - - MAT Matsa Res................... .14 - - .135 .14 - - - - -1.63 -
.027 .01 - - GML Gateway Min................ .012 - - .011 .012 - - - - -.08 - .115 .055 - - MXR Maximus Res ............... .065 - - .065 .068 - - - - -5.48 -
.008 .002 .004 .004 GBZ GBM Res.................... .004 - 20000 .003 .004 - - - - -.66 - .75 .45 - - MRL Mayur Res .................. .55 - - .50 .55 - - - - -2.81 -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 .002 - - - - - - 1.27 .30 - - MCM MC Min ...................... .70 - - .665 .78 - - - - -.43 -
.057 .02 .024 .023 GMD Genesis Min................. .023 -.1 15120 .023 .026 - - - - -.86 - .015 .004 - - MMR MEC Res .................... .005 - - .005 .006 - - .03 - -3.94 -
.009 .004 - - GES Genesis Res ................ .005 - - .005 .008 - - - - -.22 - .68 .30 .65 .63 MML Medusa Min................. .64 +1 5372 .625 .64 - - .63 - -39.05 -
.029 .01 .017 .016 GPR Geopacific Res ............. .016 - 23805 .016 .017 - - - - -2.74 - .028 .01 .01 .01 MAY Melbana Energy ............ .01 - 3330 .01 .011 - - - - -.38 -
.082 .028 - - GIB Gibb River Diamonds ...... .04 - - .033 .04 - - - - -.12 - .02 .006 - - MBK Metal Bank.................. .007 - - .007 .008 - - - - -.06 -
.029 .012 - - GBG Gindalbie Metals ........... .029 - - - - - - - - -.12 - .025 .006 .009 .007 MCT Metalicity.................... .009 +.1 11004 .008 .01 - - - - -.71 -
.005 .001 .001 .001 GLA Gladiator Res ............... .001 - 1000 .001 .001 - - - - -.05 - .042 .013 - - MLM Metallica Min ............... .019 - - .018 .02 - - - - -1.32 -
.26 .13 .235 .225 GEV Global Energy Vent......... .23 +.5 3408 .225 .23 - - .01 - -1.76 - .006 .001 .002 .002 MLS Metals Aust ................. .002 +.1 9250 .001 .002 - - - - -.03 -
.062 .017 - - GBP Global Pet................... .018 - - .018 .021 - - - - -1.33 - .004 .001 - - MLSO opt dec19 .................. .001 - - - .001 - - - - - -
.009 .001 - - GLV Global Vanadium ........... .001 - - .001 .002 - - - - -.33 - .001 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.018 .012 - - GBE Globe Metals & Min ........ .015 - - .014 .016 - - - - -.32 - .737 .205 .26 .237 MLX Metals X ..................... .24 +.5 21365 .24 .245 - - .26 - -6.65 -
.169 .043 .055 .05 GME GME Res .................... .05 - 625 .05 .055 - - - - -.13 - .028 .003 - - MSE Metalsearch................. .006 - - .005 .006 - - - - -.38 -
.125 .041 .076 .074 GMN Gold Mountain.............. .074 - 921 .071 .074 - - - - -.25 - .13 .014 .014 .014 MTC MetalsTech.................. .014 - 861 .013 .017 - - - - -1.68 -
1.24 ▲ .59 1.24 1.19 GOR Gold Road Res ............. 1.22 +4 26710 1.215 1.22 - - - - -2.72 - .036 .007 .024 .024 MEI Meteoric Res ............... .024 - 7833 .023 .024 - - - - -.27 -
.10 .016 - - GCR Golden Cross ............... .032 - - .032 .043 - - - - -.98 - .075 .029 .032 .031 MEL Metgasco ................... .032 +.1 1227 .031 .033 - - - - -2.13 -
.055 .023 - - GED Golden Deeps .............. .029 - - .028 .035 - - - - -.45 -
.39 .046 - - G88 Golden Mile Res............ .049 - 1 .047 .049 - - - - -1.75 - .012 .001 .002 .002 MNC Metminco ................... .002 - 4000 .002 .003 - - - - -1.12 -
.033 .01 - - GMR Golden Rim Res ............ .012 - - - - - - - - -2.43 - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
.20 .05 .085 .085 GSM Golden State Min........... .085 - 134 .085 .09 - - - - -7.68 - .24 .09 .12 .11 MMI Metro Min ................... .12 +1 29155 .115 .12 - - - - -.42 -
1.44 .75 .93 .92 GNG GR Engineering............. .93 -1 96 .92 .94 9.00 f .50 .30 9.68 4.48 20.8 .017 .003 - - MDI Middle Island Res .......... .008 - - .007 .008 - - - - -.26 -
.004 .002 - - GGE Grand Gulf Energy.......... .002 - - .002 .003 - - - - -.01 - .247 .054 .122 .115 MOY Millennium Min ............. .115 - 13616 .115 .12 - - .08 - -1.19 -
.35 .16 .285 .28 GRR Grange Res ................. .285 +.5 2263 .28 .285 2.00 f 4.89 .40 7.02 9.79 2.9 .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.25 -
.315 .165 - - GPX Graphex Min ................ .26 - - .26 .26 - - - - -9.00 - .52 .315 .445 .425 MCR Mincor Res.................. .445 +2 3646 .43 .445 -f - - - -2.90 -
.065 .025 - - GSN Great Southern ............. .037 - - .035 .037 - - - - -.44 - .018 .002 - - MDX Mindax ...................... .003 - - - - - - - - -.09 -
.011 .003 .004 .004 GTE Great Western Expl......... .004 - 24800 .004 .005 - - - - -.08 - .25 .145 - - MRC Mineral Commodities ...... .175 - - .17 .185 1.30 p 2.29 .14 7.43 2.98 5.9
.002 .001 - - GTEOA opt jun21 ................... .001 - - .001 .002 - - - - - - 18.12 12.39 15.44 15.23 MIN Mineral Resources ......... 15.25 - 13086 15.24 15.27 53.00 f 1.23 6.18 3.48 65.20 23.4
.57 .049 .056 .056 GBR Great Boulder Res.......... .056 -.4 11 .051 .061 - - - - -2.01 - .06 .038 .042 .04 MEP Minotaur Explore ........... .04 - 7969 .039 .04 - - - - -1.14 -
.16 .049 .16 .15 GGG Greenland Min.............. .155 -.5 29349 .15 .155 - - - - -.25 - .043 .01 - - MRR Minrex Res .................. .012 - - .011 .012 - - - - -1.93 -
.007 .001 .002 .001 GPP Greenpower Energy........ .001 - 7010 .001 .002 - - - - -.39 - .072 .036 .062 .06 MSV Mitchell Services ........... .062 +.2 6170 .062 .064 -f - .02 - .62 10.0
.003 .001 - - GPPO opt oct19 ................... .001 - - - .001 - - - - - - .016 .004 - - MTH Mithril Res................... .005 - - .005 .006 - - - - -.80 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - - .002 - - - - - - 5.00 5.00 - - MMG MMG ........................ 5.00 - - 4.62 - - - - - 1.21 413.2
.037 .013 - - GRV Greenvale Energy .......... .026 - - - .024 - - - - -.46 - .522 .207 .44 .425 MOD MOD Res.................... .425 - 18624 .425 .43 - - - - -4.06 -
.028 .01 .021 .021 GTR GTI Res...................... .021 - 3000 .021 .023 - - - - .12 17.5 .18 .048 .054 .05 MOH Moho Res ................... .05 -.1 302 .041 .055 - - - - -2.81 -
.023 .004 .006 .005 GMC Gulf Manganese............ .005 -.1 12754 .005 .006 - - - - -.37 - .02 .007 - - MOHO opt jul23 .................... .011 - - .008 .011 - - - - - -
.036 .021 - - GUL Gullewa...................... .031 - - .027 .031 - - - - .96 3.2 .30 .20 .29 .27 MRZ Mont Royal Res............. .28 +.5 1689 .265 .285 - - - - - -
.05 .016 - - HMX Hammer Metals ........... .023 - - .023 .026 - - - - -.53 - .013 .004 .005 .005 MRV Moreton Res ................ .005 +.1 10981 .004 .005 - - - - -.79 -
.013 .004 - - HMXOD opt sep20 .................. .01 - - .006 .009 - - - - - - .009 .002 - - MTB Mount Burgess Min ........ .002 - - .002 .003 - - - - -.08 -
.033 .012 .017 .017 HHM Hampton Hill Min ........... .017 -.1 1000 .016 .025 - - - - -.19 - 1.305 .41 .935 .905 MGX Mount Gibson Iron ......... .92 +1 14900 .915 .925 3.00 f 1.94 .46 3.26 5.83 15.8
.02 .008 .01 .01 HNR Hannans .................... .01 - 600 .01 .011 - - - - -.10 - .004 .001 .001 .001 MRD Mount Ridley Mines ........ .001 - 90541 .001 .002 - - - - -.09 -
.258 .119 .152 .15 HAS Hastings Tech Met ......... .15 - 4815 .145 .15 - - - - -.55 - .001 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.047 .027 - - HASO opt apr22................... .033 - - .027 .035 - - - - - - .01 .004 .004 .004 MRQ MRG Metals ................ .004 - 22845 .004 .005 - - - - -.42 -
.26 .13 .145 .14 HAV Havilah Res ................. .145 - 64 .14 .15 - - - - -.93 - .002 .001 - - MRQOA opt aug20 .................. .001 - - - .001 - - - - - -
.065 .001 - - HAVOC opt nov19 .................. .001 - - - .01 - - - - - - .006 .001 .003 .003 MRQOB opt dec20 .................. .003 +.1 20000 .002 .003 - - - - - -
.037 .011 .02 .02 HWK Hawkstone Min............. .02 - 3430 .019 .02 - - - - -2.48 - .115 .05 .068 .068 MGV Musgrave Min .............. .068 - 830 .068 .069 - - - - -.23 -
.076 .039 - - HAW Hawthorn Res .............. .058 - 22 .055 .058 - - .04 - -.99 - .09 .049 - - MYL Myanmar Metals ........... .057 - - .057 .059 - - - - -1.37 -
.20 .069 .165 .165 HE8 Helios Energy ............... .165 - 503 .16 .165 - - - - -.14 - .062 .026 - - MYLO opt dec19 .................. .027 - - .026 .03 - - - - - -
.17 .052 .145 .145 HE8OA opt dec21 .................. .145 +.5 1370 .11 .15 - - - - - - .17 .03 .044 .044 NAG Nagambie Res............. .044 - 300 .035 .044 - - - - -.37 -
.037 .014 - - HLX Helix Res .................... .017 - - .017 .018 - - - - -.07 - .11 .045 .083 .078 NML Navarre Min ................. .083 +.7 16955 .081 .083 - - - - -.33 -
.685 .505 .58 .56 HRR Heron Res................... .575 +3.5 385 .54 .585 - - - - -14.40 - .21 .04 - - NES Nelson Res.................. .041 - - .041 .059 - - - - -3.14 -
.195 .093 .105 .095 HXG Hexagon Res ............... .105 +1 820 .098 .105 - - - - -.93 - .035 .01 - - NESO opt sep19 .................. .03 - - - .01 - - - - - -
.046 .004 - - HGM High Grade Metals ......... .007 - - .007 .008 - - - - -1.95 - .300 .184 .217 .215 NMT Neometals .................. .215 - 2897 .215 .22 -p - - - 3.11 6.9
.099 .07 .075 .075 HGO Hillgrove Res................ .075 - 565 .075 .076 1.50 f 3.40 .08 20.00 5.10 1.5 .51 .17 - - NMS Neptune Marine ............ .20 - - .18 .20 -f - .42 - -5.10 -
.028 .006 .01 .009 HIP Hipo Res .................... .009 +.2 8500 .007 .01 - - - - - - .009 .003 - - NAE New Age Exploration....... .005 - - .004 .005 - - - - -.14 -
.012 .002 - - HIPOA opt jun20 ................... .002 - - .002 .003 - - - - - - 1.392 .34 .415 .365 NCZ NEW Century Res .......... .41 +3.5 23897 .41 .42 - - - - -7.42 -
.22 .12 - - HRN Horizon Gold................ .15 - - .15 .195 - - - - -19.30 - .22 .009 .02 .02 NXE NEW Energy Min ........... .02 - 525 .019 .02 - - - - -38.06 -
.165 .096 .12 .117 HZN Horizon Oil .................. .12 +.5 5668 .115 .12 - - .14 - 2.85 4.2 .014 .005 - - NXEOA opt jan20 ................... .01 - - - .001 - - - - - -
.022 .006 .011 .01 HOR Horseshoe Metals.......... .011 +.1 2486 .01 .012 - - - - -.33 - .005 .001 - - NXEOB opt nov20 .................. .001 - - .001 .002 - - - - - -
.043 .009 .039 .037 HCH Hot Chili ..................... .037 -.3 35448 .036 .037 - - - - -.18 - 4.50 2.525 2.70 2.62 NHC New Hope Corp ............ 2.67 +6 21914 2.67 2.68 16.00 f 1.16 2.24 5.99 18.50 14.4
.224 .001 .051 .05 HCO Hylea Metals ................ .051 +.1 3001 .05 .051 - - - - -2.24 - .007 .002 - - NSE New Standard Energy...... .005 - - .004 .005 - - - - -.06 -
.025 .014 - - ICN Icon Energy ................ .016 - - .015 .018 - - - - -.61 - .016 .006 - - NTL New Talisman Gold......... .007 - - .006 .007 - - .01 - -.06 -
.003 .001 - - IKW Ikwezi Min................... .001 - - .001 .002 - - - - -.02 - .005 .005 - - NTLOB opt sep22 .................. .005 - - .001 .011 - - - - - -
11.99 7.02 10.63 10.48 ILU Iluka Res .................... 10.57 +6 15140 10.56 10.58 29.00 f 2.49 2.10 2.74 72.20 14.6 .061 .010 .014 .012 NWC New World Cobalt.......... .014 +.2 15126 .013 .015 - - - - 1.59 .9
.285 .10 .275 .27 IMA Image Res................... .275 +.5 3098 .265 .275 - - - - .85 32.4 32.74 18.575 32.325 31.99 NCM Newcrest Min ............... 32.15 +66 33408 32.09 32.15 25.52 f 2.47 13.60 .79 62.95 51.1
1.36 .91 1.22 1.19 IMD Imdex........................ 1.20 +1 19372 1.195 1.21 .80 f 8.11 .38 .67 6.49 18.5 .23 .105 - - NWF Newfield Res................ .20 - - .205 .215 - - - - -9.69 -
.015 .004 .006 .006 IPT Impact Min .................. .006 - 1161 .006 .007 - - - - -.10 - .025 .005 - - NME Nex Metals Explore ........ .013 - - .018 .025 - - - - -1.20 -
.003 .001 .001 .001 IPTOA opt jun20 ................... .001 - 205000 - .001 - - - - - - .077 .042 .045 .044 NXM Nexus Min................... .044 -.2 351 .042 .044 - - - - -1.98 -
.005 .003 .004 .003 ICG Inca Min ..................... .003 -.1 12783 .003 .004 - - - - -.06 - .465 .22 .455 .435 NIC Nickel Mines ................ .44 -.5 34048 .44 .445 - - .21 - -.23 -
.002 .001 - - ICGO opt aug20 .................. .001 - - - .001 - - - - - - .216 .032 - - N27 Northern Cobalt ............ .038 - - .036 .04 - - - - -2.93 -
.105 .032 - - INK Indago Energy .............. .042 - - .042 .048 - - - - -2.09 - .086 .003 - - N27O opt sep19 .................. .004 - - - .003 - - - - - -
5.13 3.56 5.03 4.92 IGO Independence Grp ......... 4.98 +13 20257 4.98 4.99 4.00 f 2.15 3.02 .80 8.59 58.0 .007 .006 - - N27OA opt jun22 ................... .007 - - .001 - - - - - - -
.056 .024 ▼ .024 .024 IDA Indiana Res ................. .024 -.2 74 .022 .025 - - - - -2.60 - .097 .039 .074 .07 NTU Northern Minerals .......... .074 +.4 15242 .073 .074 - - - - -2.32 -
.105 .055 .07 .068 INF Infinity Lithium .............. .07 -.2 5931 .069 .07 - - - - -2.62 - 11.98 ▲ 6.725 11.98 11.82 NST Northern Star ............... 11.88 +23 28560 11.87 11.89 11.00 f 2.91 1.61 .93 32.00 37.1
.185 .094 .12 .107 IRC Intermin Res ................ .12 +1.5 3062 .11 .12 - - - - .48 25.0 .003 .001 - - NWE Norwest Energy ............ .002 - 288 .002 .003 - - - - -.03 -
.036 .009 - - IEC Intra Energy ................. .014 - - .013 .015 - - - - .45 3.1 .265 ▲ .15 .265 .245 NWM Norwest Min ................ .245 -.5 1108 .22 .24 - - - - -5.97 -
.018 .007 .012 .012 IVR Investigator Res ............ .012 - - .012 .013 - - - - -.41 - .035 .013 .023 .02 NVA Nova Min .................... .02 -.1 21068 .02 .023 - - - - -.14 -
.005 .002 - - IVROA opt dec20 .................. .002 - - .002 .003 - - - - - - .016 .003 .005 .005 NVAO opt aug20 .................. .005 -.1 10000 .005 .007 - - - - - -
.073 .032 .04 .037 IVZ Invictus Energy ............. .039 +.2 14920 .038 .039 - - - - -.64 - .745 .36 - - NVX Novonix ..................... .61 - - .58 .60 - - - - -8.75 -
.36 .12 .172 .16 INR ioneer........................ .16 - 27504 .16 .17 - - - - .08 200.0 .045 .029 .035 .034 NTM NTM Gold ................... .034 - 4173 .034 .038 - - - - -.08 -
.105 .02 - - IPB IPB Pet ...................... .033 - - .031 .033 - - - - -.29 - .033 .008 .02 .02 NCR NuCoal Res ................. .02 - 5400 .02 .022 - - - - -.22 -
.110 .048 .06 .054 IRD Iron Road.................... .056 +.3 1291 .052 .059 - - - - -.31 - .04 .005 - - NGY NuEnergy Gas .............. .007 - - .007 .018 - - - - -.13 -
.052 .016 .016 .016 IBG Ironbark Zinc................ .016 -.2 500 .016 .018 - - - - -.29 - .255 .14 .187 .185 NUS Nusantara Res.............. .185 +.5 387 .17 .18 - - - - -2.98 -
.016 .007 .009 .008 JDR Jadar Lithium.............. .008 -.1 1472 .008 .009 - - - - .42 1.9 .036 .003 - - NUSOA opt jul20 .................... .02 - - .007 .02 - - - - - -
.26 .15 - - JAL Jameson Res ............... .215 - - .215 .23 - - - - -.06 - .35 .15 .325 .325 NZC Nzuri Copper ............... .325 +.3 1266 .32 .325 - - - - -1.23 -
.38 .16 .21 .20 JRV Jervois Min.................. .21 +.5 1225 .20 .225 - - - - -3.97 - .029 .009 - - OAR Oakdale Res ............... .011 - - .011 .013 - - -.01 - -5.74 -
.45 .225 .40 .38 JRL Jindalee Res ................ .38 +1.3 24 .37 .40 - - - - -4.85 - 5.28 3.36 3.74 3.65 OGC OceanaGold Corp.......... 3.67 +6 6065 3.66 3.68 3.07 9.23 3.58 .84 28.34 12.9
.062 .011 - - JPR Jupiter Energy .............. .013 - - .012 .025 - - - - -8.59 - .024 .005 - - OXX Octanex ..................... .009 - - .006 .011 - - - - -6.55 -
.40 .23 .35 .34 JMS Jupiter Mines ............... .35 +1 37210 .35 .355 - - .21 - 7.27 4.8 .225 .08 - - ODM Odin Metals ................. .155 - - .13 .15 - - - - -1.33 -
.04 .036 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.83 - 9.265 6.70 7.18 7.00 OSH Oil Search ................... 7.15 +20 51713 7.15 7.16 14.88 2.13 3.36 2.08 31.72 22.5
.038 .013 .016 .015 KAI Kairos Min................... .016 +.1 23200 .015 .016 - - - - -.29 - .01 .002 - - OEX Oilex ......................... .003 - - .002 .004 - - - - -.19 -
.195 .072 .19 .175 KZR Kalamazoo Res............. .18 -1.5 3904 .18 .19 - - - - -1.47 - .29 .10 .165 .165 OKR Okapi Res ................... .165 +.5 19 .155 .165 - - - - -2.22 -
.008 .001 - - KLH Kalia ......................... .001 - - - .001 - - - - -.11 - .33 .10 .12 .12 OKU Oklo Res .................... .12 - 3334 .12 .125 - - - - -.31 -
.009 .003 - - KGM Kalnorth Gold............... .009 - - .005 .009 - - - - -.07 - 1.70 .725 .855 .79 OMH OM Hldgs ................... .79 -4 1118 .79 .81 5.00 4.41 .61 6.33 22.05 3.6
1.22 .775 1.005 .975 KAR Karoon Energy.............. 1.005 +3.5 4364 .985 1.005 - - - - -67.99 - .18 .11 .13 .12 OBM Ora Banda Min.............. .13 +1 1649 .12 .14 - - - - -13.37 -
.158 .009 .045 .045 KAS Kasbah Res ................. .045 - 50 .045 .05 - - - - -6.23 - .021 .006 .009 .009 OAU Ora Gold .................... .009 - 2018 .009 .01 - - - - -.54 -
.012 .003 - - KEY Key Petroleum.............. .004 - - .003 .004 - - - - -.07 - .003 .001 - - OAUOB opt sep19 .................. .001 - - - .001 - - - - - -
.355 .22 .245 .245 KGL KGL Res..................... .245 -.5 131 .245 .25 - - - - -.50 - .34 .165 .245 .24 ORR Orecorp ..................... .245 +2.5 1412 .235 .27 - - - - -2.79 -
.235 .093 .125 .11 KNL Kibaran Res................. .115 -.5 11957 .115 .125 - - - - -1.48 - 10.08 6.03 7.58 7.49 ORG Origin Energy ............... 7.52 +7 57637 7.51 7.53 10.00 f 6.95 4.22 1.33 69.50 10.8
1.98 .825 1.90 1.89 KDR Kidman Res................. 1.89 - 35474 1.89 1.895 - - - - -2.73 - .02 .004 - - ORM Orion Metals ................ .015 - - .008 .03 - - - - -.14 -
.145 .052 .056 .055 KIN Kin Min ...................... .055 -.2 1983 .055 .056 - - - - -6.09 - .045 .018 .029 .029 ORN Orion Min.................... .029 - 1293 .029 .03 - - - - -.56 -
1.80 1.40 - - KPE Kina Pet ..................... 1.40 - - 1.15 1.32 - - - - - - .285 .10 .145 .145 ONX Orminex ..................... .145 - 419 .14 .145 - - - - 8.26 1.8
.135 .049 .084 .084 KIS King Island .................. .084 - 211 .083 .085 - - .01 - -.93 - .008 .001 .004 .004 OVL Oro Verde ................... .004 - 6000 .004 .005 - - - - -.17 -
.025 .01 - - KISO opt aug21 .................. .017 - - .017 .039 - - - - - - 5.72 2.71 2.93 2.76 ORE Orocobre .................... 2.80 -7 20909 2.78 2.80 - - 2.86 - 9.18 30.5
.13 .021 .034 .031 KRR King River Res .............. .034 +.3 7283 .033 .034 - - - - -.11 - .082 .035 .049 .047 OEL Otto Energy ................. .049 +.2 11861 .048 .049 - - - - -.05 -
.055 .004 .005 .005 KRROB opt jul20 .................... .005 - 4277 .005 .006 - - - - - - 11.04 8.08 9.98 9.73 OZL OZ Min ...................... 9.85 +8 24218 9.84 9.85 23.00 f 3.11 9.03 2.34 71.50 13.8
.29 .135 .255 .255 KCN Kingsgate Cons ............ .255 -.5 21357 .25 .26 - - -.08 - -26.48 - .058 .031 - - PAK PAC American Hld ........ .044 - - .041 .044 - - - - -.06 -
.075 .032 .035 .035 KRM Kingsrose Min .............. .035 - 3716 .034 .038 - - - - -.66 - .02 .005 .006 .006 PBX PAC Bauxite ................ .006 +.1 6339 .006 .007 - - - - -1.14 -
.025 .012 .013 .013 KSN Kingston Res ............... .013 - 4827 .012 .013 - - - - -.61 - .01 .004 .006 .006 PMY Pacifico Minl ................ .006 - 14250 .006 .007 - - - - -.25 -
.22 .12 .16 .16 KWR Kingwest Res ............... .16 -1 790 .15 .18 - - - - -1.41 - .002 .001 - - PMYO opt nov20 .................. .002 - - .001 .002 - - - - - -
66.00 25.70 61.47 60.50 KLA Kirkland Lake Gold......... 60.80 +78 11 60.75 61.60 - - - - 184.19 33.0 .22 .11 .145 .14 PDN Paladin Energy.............. .145 +.5 30914 .14 .145 - - .07 - 31.38 .5
.177 .063 .072 .072 KFE Kogi Iron..................... .072 - 557 .068 .072 - - - - -.50 - .011 .001 - - PCL Pancontinental Oil.......... .001 - - .001 .002 - - - - -.15 -
.023 .017 .021 .02 KFEOA opt dec21 .................. .02 -.2 600 .018 .023 - - - - - - .63 .275 .325 .30 PAN Panoramic Res ............. .315 +1.5 3617 .315 .32 -f - .25 - -3.16 -
.032 .008 .01 .009 KMT Kopore Metals .............. .009 -.1 17050 .009 .01 - - - - .84 1.1 .051 .014 .021 .018 PGI Panterra Gold............... .021 +.4 1181 .019 .021 - - .01 - -9.08 -
.28 .135 .185 .18 KRX Koppar Res ................. .18 -1 829 .18 .19 - - - - -.93 - .32 .155 .18 .17 PNR Pantoro...................... .175 +.5 23738 .17 .18 - - - - .58 30.2
.08 .023 .037 .036 KRXO opt jan21 ................... .037 -.1 1234 .036 .04 - - - - - - .24 .092 .098 .093 PNL Paringa Res ................. .093 -.4 4472 .093 .098 - - - - -2.98 -
.043 .023 .028 .027 KOR Korab Res................... .028 +.1 2873 .027 .028 - - - - -.18 - .066 .02 .042 .04 PEK Peak Res .................... .042 +.1 4344 .041 .042 - - - - -.73 -
.155 .031 - - KP2 Kore Potash................. .032 - - .031 .035 - - - - -1.06 - .025 .006 - - PEKOC opt jun20 ................... .012 - - .012 .019 - - - - - -
.038 .019 .019 .019 KTA Krakatoa Res ............... .019 - 1300 .019 .021 - - - - -.54 - .024 .010 .016 .016 PKO Peako........................ .016 +.3 200 .016 .022 - - - - -.26 -
.039 .01 .01 .01 KGD Kula Gold.................... .01 - 2567 .01 .011 - - - - -.11 - .60 .30 - - PEX Peel Min ..................... .315 - - .315 .315 - - - - -1.19 -
.023 .006 - - LSA Lachlan Star ............... .008 - - .008 .009 - - - - -.01 - .34 .155 .31 .31 PEN Peninsula Energy........... .31 +1 1050 .31 .315 - - - - -3.98 -
.14 .044 .092 .089 LKE Lake Res .................... .089 -.1 18938 .089 .091 - - - - -.95 - .01 .002 .003 .002 PSM Peninsula Mines............ .003 - 2600 .002 .003 - - - - -.31 -
.003 .001 .002 .001 LKO Lakes Oil .................... .001 - 95000 .001 .002 - - - - -.02 - .001 .001 - - PSMO opt apr20................... .001 - - - .001 - - - - - -
.016 .002 .008 .008 LNY Laneway Res ............... .008 -.1 5833 .008 .009 - - - - -.04 - .031 .012 .025 .024 PM8 Pensana Metals ............ .024 -.1 41844 .024 .025 - - - - -.39 -
Tables 7
Friday 12 July 2019
MINING & OIL cont’d

.021 .002 - - PNN Pepinnini Lithium........... .003 - - .002 .003 - - - - -.27 - .46 .288 .46.45 ...... SMC Strategic Min .46 +.5 110 .44 .46 - - - - -1.16 -
.06 .01 - - PEC Perpetual Res............... .03 - - .028 .037 - - - - .62 4.8 .155 .054 .063 .061 STX Strike Energy ............... .062 - 4384 .062 .063 - - - - -.15 -
.66 ▲ .327 .66 .65 PRU Perseus Min................. .66 +2.5 105147 .655 .66 - - .84 - -.31 - .105 .042 - - SRK Strike Res ................... .049 - - .05 .047 - - - - -.68 -
.19 .055 - - PSA Petsec Energy .............. .055 - - .055 .063 - - - - -4.39 - .147 .043 .059 .058 SLZ Sultan Res .................. .059 +.4 2600 .059 .06 - - - - -2.32 -
.195 .091 .15 .147 PLL Piedmont Lithium .......... .15 -.2 12383 .145 .15 - - - - -2.48 - .005 .001 .001 .001 SUR Sun Res ..................... .001 - 44 .001 .002 - - - - -.13 -
1.125 .45 .502 .48 PLS Pilbara Min .................. .50 +1 102381 .495 .50 - - - - -1.23 - .001 .001 - - SUROA opt oct20 ................... .001 - - - .001 - - - - - -
.028 .009 .014 .014 PGY Pilot Energy ................. .014 - 928 .012 .014 - - - - -1.32 - 1.05 .205 .24 .23 SEA Sundance Energy .......... .235 +.5 26517 .235 .24 - - - - -7.65 -
.023 .01 .012 .012 PIO Pioneer Res ................. .012 - 3867 .012 .013 - - - - -.22 - .048 .02 .035 .033 STM Sunstone Metals ........... .035 - 21586 .034 .036 - - - - -.47 -
.13 .041 .043 .042 PGM Platina Res.................. .043 +.1 3692 .043 .045 - - - - -.08 - .021 .004 - - STMO opt aug19 .................. .007 - - .005 .008 - - - - - -
.014 .005 .008 .007 PNX PNX Metals ................. .007 -.1 7500 .007 .008 - - - - -.09 - .053 .017 ▼ .017 .017 SUP Superior Lake Res.......... .017 -.1 2359 .016 .017 - - - - -1.77 -
.057 .032 - - PVE Po Valley Energy............ .055 - - .055 .056 - - - - .76 7.2 .01 .004 .007 .005 SPQ Superior Res................ .007 +.1 54438 .006 .007 - - - - -.09 -
.097 .047 - - POD Podium Min ................. .072 - - .051 .075 - - - - -.49 - .003 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.008 .001 - - PODO opt aug20 .................. .001 - - .001 .007 - - - - - - .018 .003 .003 .003 SRN Surefire Res................. .003 - 4000 .003 .004 - - - - -.79 -
.15 .05 .085 .081 PXX Polarx........................ .085 +.3 3984 .081 .085 - - - - -.61 - .006 .001 - - SRNOB opt nov19 .................. .001 - - - .001 - - - - - -
.06 .035 .039 .037 POS Poseidon Nickel ............ .038 +.1 7480 .038 .039 - - - - -.84 - .26 .185 .23 .23 SWK Swick Min Services ........ .23 - 1294 .225 .235 -f - .31 - .95 24.2
.61 .22 .24 .225 PDZ Prairie Min................... .24 - 703 .225 .24 - - - - -8.87 - .01 .004 - - SMD Syndicated Metals ......... .006 - - .005 .006 - - - - -.72 -
.036 .008 .013 .012 PDI Predictive Disc.............. .012 - 21867 .012 .013 - - - - -.61 - 3.057 .80 1.065 .95 SYR Syrah Res ................... .975 -5.5 37969 .965 .98 - - - - -13.18 -
.007 .001 - - PDIO opt nov19 .................. .001 - - - .004 - - - - - - .73 .325 .46 .435 TLG Talga Res ................... .435 -1.5 1719 .435 .44 - - - - -4.70 -
.13 .059 .13 .105 PRX Prodigy Gold................ .125 +2.5 14324 .12 .125 - - - - -1.44 - .099 .065 - - TLM Talisman Min................ .078 - - .078 .08 -f - - - 23.44 .3
.35 .13 .18 .18 PSC Prospect Res ............... .18 +1 36 .185 .19 - - - - -3.70 - .006 .002 .002 .002 TPD Talon Pet .................... .002 - 1250 .002 .003 - - - - -.09 -
.051 .012 .022 .02 PVD Pura Vida Energy ........... .02 -.2 23808 .02 .021 - - - - -.76 -
.096 .026 .039 .035 PUA Pure Alumina................ .036 -.4 16733 .035 .036 - - - - -9.10 - .003 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.03 .006 - - PUAOC opt jul20 .................... .01 - - .007 .015 - - - - - - .052 .029 .051 .048 TAM Tanami Gold ................ .05 +.2 10859 .048 .05 - - - - 1.51 3.3
.022 .011 .018 .017 PM1 Pure Min..................... .017 - 12619 .016 .017 - - - - -.48 - .19 .061 .072 .072 TNO Tando Res................... .072 - 15 .07 .072 - - - - -2.10 -
.004 .001 - - PM1O opt dec19 .................. .001 - - .001 .003 - - - - - - .135 .015 - - TNOO opt dec19 .................. .015 - - .015 .024 - - - - - -
.12 .009 ▼ .01 .009 PUR Pursuit Min.................. .009 -.1 5163 .009 .01 - - - - -1.52 - .009 .002 - - TRL Tanga Res................... .002 - - .002 .003 - - - - -.13 -
.017 .001 - - PUROA opt oct21 ................... .001 - - .001 .002 - - - - - - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.21 .09 .105 .105 QEM QEM......................... .105 +.5 183 .095 .10 - - - - -1.96 - .228 .055 .09 .09 TAO Tao Commodities .......... .09 -.1 1100 .09 .095 - - - - -1.41 -
.115 .001 - - QGL Quantum Graphite ......... .003 - - .002 .003 - - - - -.81 - .04 .006 - - TAOO opt sep20 .................. .015 - - .011 .021 - - - - - -
.205 .07 .15 .14 RFR Rafaella Res ............... .145 +1 3602 .14 .145 - - - - -1.39 - .14 .083 .135 .115 TAP Tap Oil ....................... .115 -1.5 2920 .115 .12 - - .16 - 4.39 2.6
.03 .015 - - RFRO opt oct21 ................... .022 - - .02 .049 - - - - - - .215 .026 - - TAR Taruga Min .................. .026 - - .025 .031 - - - - -9.94 -
.016 .004 - - RAG Ragnar Metals .............. .006 - - .005 .006 - - - - -.46 - .105 .026 .072 .056 TAS Tasman Res................. .068 +1.3 38403 .068 .069 - - - - -1.61 -
.021 .005 - - RDN Raiden Res.................. .008 - - .007 .008 - - - - -156.35 - .07 .007 .026 .025 TASOC opt aug20 .................. .026 +.6 844 .025 .03 - - - - - -
.985 .38 .84 .81 RMS Ramelius Res ............... .83 +4 40839 .82 .83 - - .47 - 4.17 19.9 .855 .165 .235 .22 TMT Technology Metals ......... .235 +1.5 2114 .22 .235 - - - - -6.26 -
3.35 1.517 - - RND Rand Min.................... 3.17 - - 3.10 3.16 -f - - - 148.63 2.1 .485 .028 ▼ .03 .028 TMTO opt may20.................. .028 -.2 653 .025 .04 - - - - - -
.026 .005 .016 .016 RBR RBR Grp..................... .016 - 3225 .015 .019 - - - - -.18 - .325 .15 - - TMR Tempus Res................. .16 - - .16 .17 - - - - -1.11 -
.145 .053 .064 .06 RLE Real Energy ................. .064 +.4 5377 .064 .066 - - - - -.53 - .805 .39 .54 .51 TER Terracom .................... .525 +1 449 .51 .525 - - .11 - -.01 -
.05 .009 - - RLEOB opt sep20 .................. .016 - - .015 .018 - - - - - - .008 .002 - - TMX Terrain Min .................. .002 - - .002 .003 - - - - -.07 -
.25 .054 .247 .235 RED Red 5 ........................ .24 +.5 79170 .24 .245 - - - - -.53 - .135 .061 - - TZN Terramin Aust ............... .075 - - .075 .082 - - .03 - -.30 -
.11 .01 .011 .011 RMP Red Emperor Res .......... .011 -.1 750 .011 .012 - - - - -.38 - .18 .068 .16 .15 TGM Theta Gold Mines .......... .15 - 550 .155 .165 - - - - -1.19 -
.49 .15 - - RHI Red Hill Iron ................. .20 - - .18 .20 - - - - -1.07 - .016 .001 - - TGMO opt oct20 ................... .013 - - .009 .015 - - - - - -
.14 .086 .092 .092 RDM Red Metal ................... .092 +.2 1120 .092 .095 - - - - -1.10 - .043 .02 - - TMZ Thomson Res............... .022 - - .022 .028 - - - - -.49 -
.009 .003 - - RMX Red Mountain Mining ...... .003 - - .003 .004 - - - - -.23 - .045 .014 .014 .014 THR Thor Min..................... .014 - 8000 .014 .015 - - - - -.31 -
.005 .001 - - RMXOG opt nov19 .................. .001 - - - .001 - - - - - - .09 .09 - - TPO Tian Poh Res................ .09 - - - .09 - - - - -.53 -
.003 .001 - - RMXOH opt dec19 .................. .001 - - - .001 - - - - - - .22 .055 .16 .16 TIE Tietto Min ................... .16 - 346 .155 .165 - - - - -2.23 -
.255 .145 .20 .18 RVR Red River Res............... .18 -1.5 30313 .18 .19 - - .09 - -1.73 - .066 .033 .058 .058 TIG Tigers Realm Coal.......... .058 +.1 569 .058 .06 - - - - .61 9.5
.005 .001 .002 .002 ROG Red Sky Energy............. .002 - 10500 .001 .002 - - - - -.17 - .35 .017 - - TTM Titan Min .................... - - - - - - - - -3.80 -
.065 .01 - - RCP Redbank Copper ........... .012 - - .012 .013 - - - - -.43 - .023 .007 - - TSL Titanium Sands............. .017 - - .016 .018 - - - - -.43 -
.024 .008 .011 .011 RDS Redstone Res............... .011 -.3 503 .012 .014 - - - - -.09 - .185 .074 .115 .115 TOU Tlou Energy ................. .115 -.5 135 .105 .125 - - - - -.77 -
.004 .001 - - RDSOB opt apr21................... .001 - - - .003 - - - - - - .154 .080 .105 .105 TNG TNG.......................... .105 +.5 964 .10 .105 - - - - -.46 -
.015 .004 - - RLC Reedy Lagoon .............. .004 - - .004 .005 - - - - .68 .6 .23 .086 - - TIN TNT Mines .................. .11 - - .105 .12 - - - - 1.13 9.7
.013 .001 - - RLCO opt apr21................... .001 - - - .01 - - - - - - .137 .039 .045 .045 TRT Todd River Res ............. .045 +.1 120 .042 .044 - - - - -2.80 -
5.815 3.65 5.76 5.58 RRL Regis Res ................... 5.73 +23 38342 5.73 5.74 16.00 f 2.07 .61 2.79 33.08 17.3 .035 .002 - - TRTO opt mar20 .................. .003 - - .003 .005 - - - - - -
.026 .014 .02 .018 RNU Renascor Res............... .018 -.2 69002 .019 .02 - - - - -.12 -
.017 .002 - - RNUOA opt oct19 ................... .002 - - .001 .002 - - - - - - .05 .007 ▼ .01 .007 TNR Torian Res................... .01 +.1 74758 .01 .011 - - - - -.74 -
.01 .002 .003 .003 RNX Renegade Explore ......... .003 - 12500 .002 .003 - - - - -.06 - .035 .019 .022 .021 TOE Toro Energy ................. .021 - 4915 .021 .022 - - - - -.12 -
1.03 .795 - - RLT Renergen.................... .80 - - .82 .85 - - - - - - .039 .011 .016 .015 TKL Traka Res.................... .015 - 2391 .015 .016 - - - - -.40 -
.029 .013 .018 .018 RDG Resource Dev Grp.......... .018 - 25 .017 .018 - - .03 - .02 90.0 .024 .003 - - TKM Trek Metals.................. .004 - 629 .004 .005 - - - - -.34 -
1.54 ▲ .91 1.54 1.437 RSG Resolute Min................ 1.52 +13.5 142052 1.52 1.525 2.00 1.98 .93 1.32 3.96 38.4 .15 .064 .083 .08 TEG Triangle Energy ............. .082 +.2 4793 .084 .088 - - - - -.62 -
.105 .045 .05 .05 REZ Resources & Energy........ .05 +.5 250 .047 .054 - - -.01 - -3.26 - 8.50 3.75 7.10 6.96 TBR Tribune Res ................. 7.00 +2 209 6.95 7.00 -f - - - 134.21 5.2
.25 .034 .125 .12 RES Resource Generation ...... .12 -.5 8390 .115 .125 - - - - -2.75 - .029 .011 - - TNP Triple Energy ................ .015 - - .015 .02 - - - - -.82 -
.012 .006 - - RMI Resource Min Corp ........ .009 - 74 .007 .009 - - - - -.18 - .067 .038 .059 .055 TON Triton Min.................... .057 +.1 88884 .056 .057 - - - - -.48 -
.11 .047 .064 .062 RXM Rex Minerals................ .064 +.4 2650 .063 .064 - - - - -2.13 - .016 .004 - - TONOD opt sep20 .................. .013 - - .012 .013 - - - - - -
.35 .08 - - REY Rey Resources ............. .30 - - .30 .32 - - - - -4.19 - .155 .083 .087 .086 TRY Troy Res ..................... .087 -.1 9273 .086 .087 -f - .07 - -9.00 -
.059 .007 - - RIE Riedel Res .................. .009 - - .01 .012 - - - - -.12 - .016 .007 - - TRM Truscott Min................. .009 - - .009 .012 - - - - -.25 -
.015 .002 .003 .003 RIM Rimfire Pacific .............. .003 - 1700 .002 .003 - - - - -.10 - .705 .22 .23 .225 TGN Tungsten Min ............... .225 -2 1001 .23 .24 - - - - -2.04 -
.001 .001 - - RIMOB opt may20.................. .001 - - - .001 - - - - - - .009 .002 .002 .002 TSC Twenty Seven Co........... .002 - 26 .002 .003 - - - - -.16 -
107.99 69.41 104.88 103.68 RIO Rio Tinto..................... 104.51 +84 11747 104.51 104.52 421.73 f 2.66 34.36 4.04 1123.83 9.3 .018 .004 - - TYX Tyranna Res................. .005 - - .004 .005 - - - - -.83 -
.16 .017 - - RGL Riversgold .................. .019 - - .017 .021 - - - - 1.20 1.6 .006 .001 - - TYXOC opt oct21 ................... .001 - - - .001 - - - - - -
.001 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.01 - .39 .255 .285 .28 UNV Universal Coal ............. .28 -.5 7791 .28 .285 3.00 2.93 .13 10.71 8.80 3.2
.02 .007 - - RMG RMG ......................... .012 - - .009 .01 - - - - -.30 - .365 .19 .245 .24 VMX Valmec...................... .245 - 4692 .23 .245 -f - .16 - 2.83 8.7
.015 .007 .014 .014 RXL Rox Resources ............. .014 - 16011 .014 .015 - - - - -.24 - .013 .001 - - VAL Valor Res .................... .005 - - .004 .005 - - - - -.27 -
.23 .19 - - RCO Royalco Res ................ .19 - - .19 .25 -f - - - -.53 - .004 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.17 .07 .083 .082 RTG RTG Min..................... .083 +.1 771 .079 .083 - - - - -10.14 - .002 .001 - - VALOB opt dec21 .................. .002 - - .001 .002 - - - - - -
.077 .043 .058 .057 RTR Rumble Res................. .057 +.1 213 .056 .057 - - - - -1.19 - .22 .12 .18 .175 VAN Vango Min................... .175 - 1162 .17 .175 - - - - -.89 -
.135 .062 .105 .105 S2R S2 Res ...................... .105 - 10 .105 .11 - - - - -1.30 - .10 .035 - - VANOB opt jul20 .................... .05 - - .01 .05 - - - - - -
.017 .003 .004 .004 SBR Sabre Res ................... .004 +.1 10000 .003 .004 - - - - -3.69 - .003 .001 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.60 -
.003 .001 - - SBROA opt oct19 ................... .002 - - - .001 - - - - - - .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.042 .013 - - SGC Sacgasco ................... .019 - - .016 .017 - - - - -.78 - .034 .016 .025 .024 VMS Venture Min ................. .024 - 5583 .024 .025 - - - - -.93 -
.005 .002 - - SAN Sagalio Energy.............. .002 - - .001 .003 - - - - .19 1.1 .006 .003 - - VMSOB opt jun20 ................... .005 - - .005 .006 - - - - - -
9.47 5.97 6.77 6.57 SFR Sandfire Res ................ 6.60 -1 8937 6.59 6.60 26.00 f 2.74 3.48 3.94 71.25 9.3 .265 .15 .185 .175 VXR Venturex Res................ .185 +.5 1910 .175 .185 - - - - -.99 -
.215 .075 .10 .099 SFM Santa Fe Min................ .10 - 367 .093 .105 - - - - -1.73 - .23 .11 .15 .145 VMC Venus Metals ............... .145 -.5 793 .145 .155 - - - - -2.63 -
.011 .002 .004 .004 SMI Santana Min ................ .004 - 14751 .004 .005 - - - - -.12 -
.003 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .06 .004 - - VMCOA opt nov19 .................. .006 - - .006 .01 - - - - - -
7.49 5.145 6.975 6.90 STO Santos....................... 6.93 +8 49660 6.92 6.93 13.38 f 3.20 - 1.93 42.79 16.2 .009 .001 - - VIC Victory Mines ............... .001 - - .001 .002 - - - - -.87 -
3.97 1.72 3.81 3.71 SAR Saracen Min ................ 3.79 +17 76450 3.77 3.79 - - .52 - 8.87 42.7 .003 .001 - - VICOA opt dec20 .................. .001 - - - .001 - - - - - -
.35 .15 .35 .335 STN Saturn Metals............... .35 +2 116 .30 .35 - - - - -.99 - .32 .215 - - VII Vietnam Industrial .......... .30 - - .05 .30 - - .36 - -.97 -
.053 .008 .009 .008 SYA Sayona Min ................. .008 - 13336 .008 .009 - - - - -.13 - .03 .008 - - VKA Viking Mines ................ .011 - - .012 .014 - - - - -.29 -
.018 .001 - - SYAOB opt apr20................... .003 - - .001 .002 - - - - - - .127 .046 .063 .061 VMY Vimy Res .................... .061 -.1 1801 .062 .064 - - - - -2.41 -
.026 .008 - - SVD ScandiVanadium ........... .009 - - .008 .01 - - - - -.56 - .245 .10 .155 .15 VEN Vintage Energy ............. .155 - 1032 .155 .17 - - - - -.90 -
.026 .004 - - SCN Scorpion Min ............... .004 - - .003 .012 - - - - -1.61 - .016 .006 .013 .012 VML Vital Metals.................. .012 -.1 86127 .012 .013 - - - - .22 5.5
.535 .262 .347 .34 SXY Senex Energy ............... .34 -.5 20076 .34 .345 - - .24 - -1.12 - .027 .015 .022 .021 VRC Volt Res...................... .022 - 15641 .021 .022 - - - - -.15 -
1.275 .30 .46 .435 SFX Sheffield Res................ .46 +2.5 1825 .45 .46 - - - - -2.48 - .19 .055 .165 .12 VRX VRX Silica ................... .155 +4 62463 .155 .16 - - - - -1.02 -
.017 .004 .007 .007 SHH Shree Min ................... .007 +.1 25845 .007 .008 - - - - .02 35.0 .45 .088 .39 .355 WKT Walkabout Res ............ .36 -2 9697 .36 .365 - - - - -.95 -
.02 .011 - - SIH Sihayo Gold................. .012 - - .011 .014 - - - - -.08 - .285 .027 .23 .22 WKTOA opt dec19 .................. .23 -3.5 216 .22 .23 - - - - - -
.036 .007 - - SCI Silver City Min .............. .009 - - .008 .01 - - - - -.46 - .175 .02 .096 .095 WGO Warrego Energy ............ .095 -.1 5529 .095 .097 - - - - -11.60 -
1.30 .455 1.21 1.187 SLR Silver Lake Res ............. 1.20 +1 48554 1.195 1.20 - - .41 - 3.57 33.6 .38 ▲ .212 .38 .36 WAF West African Res ........... .365 +1.5 33756 .36 .365 - - - - -4.30 -
.068 .024 .052 .05 SVL Silver Mines................. .051 - 24506 .05 .051 - - - - -.35 - .021 .006 - - WWI West Wits Min .............. .006 - - .006 .008 - - - - -1.40 -
.041 .005 .022 .02 SVLOB opt sep21 .................. .022 +.5 856 .022 .026 - - - - - - 3.695 1.835 2.10 2.03 WSA Western Areas .............. 2.09 +8 18337 2.08 2.09 2.00 f 1.55 1.73 .96 3.10 67.4
17.43 8.91 10.50 10.19 SGM Sims Metal Mgmt........... 10.22 -41 12229 10.21 10.22 53.00 f 1.75 10.15 5.19 93.00 11.0 2.01 .80 1.89 1.83 WGX Westgold Res............... 1.88 +7.5 17019 1.875 1.885 - - 1.06 - -4.98 -
.013 .006 .009 .008 SRI Sipa Res..................... .009 - 2111 .008 .009 - - - - -.25 - .03 .012 .026 .024 WSI Weststar Industrial ......... .026 +.2 69499 .025 .026 - - - - -.34 -
.015 .003 - - SI6 Six Sigma Metals........... .004 - - .004 .005 - - - - .01 40.0 .064 .003 - - WCN White Cliff Min .............. .003 - - .003 .004 - - - - -4.01 -
.006 .001 - - SI6OC opt jul21 .................... .002 - - .001 .002 - - - - - - .004 .001 - - WCNOD opt sep20 .................. .001 - - - .001 - - - - - -
.046 .003 .045 .045 SKY Sky Metals .................. .045 +.1 6 .045 .046 - - - - -.33 - .002 .001 .001 .001 WCNOE opt feb24 ................... .001 - 51911 .001 .001 - - - - - -
.22 .20 - - SMG Soon Min .................... .20 - - - .20 - - - - -.85 - .17 .049 .165 .125 WEC White Energy Co............ .145 -2.5 6831 .145 .15 - - - - -3.42 -
31.87 20.42 23.045 22.53 SOL Soul Pattinson WH ......... 22.67 -15 3020 22.65 22.70 57.00 f 2.20 13.76 2.51 125.26 18.1 .012 .005 - - WRM White Rock Min............. .007 - - .006 .007 - - - - -.18 -
4.28 3.00 3.165 3.06 S32 South32 ..................... 3.15 +9 287326 3.14 3.15 15.84 f 2.47 2.98 5.03 39.16 8.0 .007 .002 .004 .004 WBE Whitebark Energy .......... .004 - 10000 .004 .005 - - - - -.32 -
.14 .063 .135 .125 SVM Sovereign Metals........... .135 +1.5 11828 .125 .135 - - - - -2.06 - .002 .001 .001 .001 WBEO opt aug20 .................. .001 - 5000 .001 .002 - - - - - -
.034 .01 .03 .028 SEI Speciality Metals Intl ....... .028 -.3 2217 .028 .029 - - - - -.26 - 5.82 3.53 3.91 3.69 WHC Whitehaven Coal ........... 3.83 +18 123377 3.83 3.85 29.00 2.00 3.39 7.57 58.10 6.6
.033 .004 .025 .024 SPX Spectrum Metals ........... .024 -.1 107906 .024 .025 - - - - -.20 - .048 .012 - - WEL Winchester Energy ......... .03 - - .028 .03 - - - - -7.82 -
5.152 2.48 3.25 3.18 SBM St Barbara .................. 3.22 +9 76794 3.21 3.22 12.00 f 3.28 - 3.73 39.34 8.2 39.38 29.33 36.39 35.99 WPL Woodside Pet............... 36.04 +2 31162 36.03 36.07 199.86 f 1.05 26.47 5.55 209.83 17.2
.21 .105 .125 .117 SGQ St George Min .............. .12 +.3 20675 .115 .12 - - - - -2.79 - .13 .02 .028 .026 WML Woomera Min............... .028 -.2 232 .025 .029 - - - - -113.14 -
.105 .03 .055 .045 SGQOB opt sep20 .................. .055 +1.4 1360 .048 .055 - - - - - -
1.53 .80 1.49 1.43 SMR Stanmore Coal.............. 1.48 +5 1782 1.465 1.48 5.00 f 1.52 .15 3.38 7.62 19.4 20.028 10.72 15.70 15.34 WOR WorleyParsons ............. 15.46 +31 11039 15.43 15.46 27.50 1.69 6.05 1.78 46.60 33.2
1.05 .155 .72 .60 GAS State Gas ................... .72 +12 1268 .72 .73 - - - - -1.06 - .165 .046 .05 .049 XAM Xanadu Mines ............. .049 -.1 8371 .049 .05 - - - - -1.00 -
.36 .165 .23 .23 SVY Stavely Min ................. .23 - 214 .225 .24 - - - - -6.27 - .006 .002 - - XST XState Res .................. .003 - - .002 .003 - - - - -.16 -
.017 .01 .012 .012 SRZ Stellar Res .................. .012 -.1 440 .012 .013 - - - - -.12 - 5.075 2.60 3.22 3.21 YAL Yancoal Aust............... 3.21 +7 295 3.20 3.21 26.30 2.57 4.35 8.19 67.60 4.7
.005 .001 - - SRZO opt may20.................. .002 - - - .002 - - - - - - .25 .19 .22 .22 YRL Yandal Res .................. .22 -2 100 .21 .22 - - - - -2.00 -
.011 .002 .003 .003 SPB Sth Pacific Res ............. .003 +.1 10142 .003 .004 - - - - -.62 - 7.02 4.79 6.10 5.86 ZEL Z Energy .................... 6.10 +12 424 5.81 6.10 40.52 1.11 .21 6.64 45.01 13.6
.247 .104 - - SAU Sthn Gold ................... .11 - - .11 .115 - - - - -9.02 - .185 .049 .074 .072 ZNC Zenith Min................... .074 +.2 416 .075 .085 - - - - -.42 -
.064 .026 - - SUH Sthn Hem Min .............. .04 - - .035 .039 - - - - -.36 - .014 .008 - - ZEU Zeus Res .................... .009 - - .007 .009 - - - - -.15 -
.003 .002 - - SHK Stone Res Aus .............. .002 - - .001 .002 - - - - -.63 - 9.01 5.173 - - ZIM Zimplats Hldgs ............. 7.89 - - 7.72 8.23 108.93 .77 13.30 13.81 83.94 9.4
.18 .083 .135 .125 STA Strandline Res .............. .135 +.5 789 .125 .135 - - - - -2.16 - .14 .06 .08 .08 ZMI Zinc Of Ireland .............. .08 - 674 .072 .087 - - - - -1.00 -
.076 .04 .06 .06 SXA Strata-X Energy............. .06 -.1 - .056 .058 - - - - -19.63 - .20 .086 - - ZMICA ctg .......................... - - - - - - - - - -
.013 .003 .007 .007 SER Strategic Energy............ .007 +.1 7263 .006 .007 - - - - -.08 - .01 .001 - - ZMIOC opt jul21 .................... .001 - - .002 .01 - - - - - -
8
Tables
Friday 12 July 2019
ASX EXCHANGE TRADED PRODUCTS (ETPS)

26.43 25.02 26.01 25.99 XARO Activex Ardea Real Bd ...... 25.99 +1 88 26.00 26.09 - - - - - - 3.76 3.50 3.693.69..... GROW Schroder Real Return 3.69 +3 27 3.68 3.75 - - - - - -
2.63 2.33 2.48 2.48 DMKT AMP Cap Dynamic Mkt..... 2.48 +1 320 2.48 2.50 - - - - - - 20.94 17.183 20.48 20.34 OZF SPDR 200 Financials ....... 20.48 +6.5 81 20.25 21.50 96.33 p - - 4.70 -186.71 -
3.35 2.58 3.29 3.29 GLIN AMP Cap Glb Infra .......... 3.29 - 394 3.26 3.29 - - - - - - 62.79 50.75 62.39 61.98 STW SPDR 200 Fund ............. 62.29 +29 550 62.00 62.42 294.75 - 52.58 4.73 -174.40 -
2.97 2.41 2.95 2.95 RENT AMP Cap Glb Prop.......... 2.95 - 80 2.89 2.95 - - - - - - 12.62 9.67 12.20 12.11 OZR SPDR 200 Resources....... 12.20 +15 77 12.10 13.79 71.90 p - - 5.89 -12.12 -
5.33 4.62 5.26 5.26 AGX1 Antipodes Global............ 5.26 -3 85 5.23 5.27 -p - - - - - 62.44 49.30 62.00 61.60 SFY SPDR 50 Fund............... 62.00 +40 50 61.00 62.00 301.57 p - 51.93 4.86 -93.05 -
10.27 9.87 10.26 10.26 HBRD BetaShares Active Au Hyb . 10.26 - 2891 10.25 10.27 -p - - - - - 27.80 25.519 27.67 27.63 BOND SPDR Aust Bd ............... 27.67 +7 10 27.58 27.79 57.57 1.93 - 2.08 111.10 24.9
6.38 4.98 6.00 5.94 ASIA BetaShares As Tech......... 5.94 -1 2415 5.80 5.96 - - - - - - 24.08 20.03 23.69 23.63 DJRE SPDR DJ Glb Reit ........... 23.67 +2 279 23.61 23.80 78.52 p .82 - 3.32 64.45 36.7
18.16 9.95 10.28 10.12 BBOZ BetaShares Au Str Bear .... 10.17 -9 1351 10.13 10.29 - - - - - - 23.76 19.10 22.57 22.50 WEMG SPDR Emerging Mkts....... 22.57 +8 991 22.44 22.70 55.82 - - 2.47 -113.32 -
16.43 14.11 16.05 15.98 HVST BetaShares DivHarv ........ 16.04 +1 237 15.95 16.11 166.94 f - - 10.41 -151.39 - 20.25 17.80 19.43 19.37 WDIV SPDR Glb Dividend ......... 19.41 -1 1128 19.39 19.44 -p - - - - -
19.15 11.25 18.64 18.57 GGUS BetaShares Gear US Eq .... 18.64 +33 49 18.64 18.72 - - - - - - 28.05 25.61 - - GOVT SPDR Govt Bd............... 27.79 - - 27.47 27.88 57.75 2.02 - 2.08 116.57 23.8
6.00 5.02 5.70 5.69 FOOD BetaShares Glb Agri ........ 5.70 -1 67 5.56 5.73 21.10 - - 3.70 -85.05 - 21.47 17.55 21.11 21.11 QMIX SPDR MSCI Qmix........... 21.11 +5 12 21.07 21.13 62.19 p .95 - 2.95 58.91 35.8
7.18 5.77 6.58 6.54 BNKS BetaShares Glb Banks ..... 6.54 -2 290 6.50 6.80 - - - - - - 429.26 ▲ 340.64 429.26 429.10 SPY SPDR S&P 500 ETF ......... 429.10 +401 - 420.00 429.97 620.29 5.80 283.62 1.45 3598.29 11.9
7.83 5.83 7.24 7.22 HACK BetaShares Glb Cyber...... 7.24 +3 220 7.23 7.40 - - - - 34.24 21.1 15.15 11.95 14.78 14.69 SLF SPDR Prop Fund ............ 14.77 +13 354 14.65 14.78 87.32 p .41 12.35 5.91 36.12 40.9
6.73 5.12 5.86 5.81 FUEL BetaShares Glb Engy ....... 5.85 +8 235 5.83 5.97 17.21 - - 2.94 -105.46 - 15.61 12.88 15.54 15.53 SSO SPDR Small Ords ........... 15.53 +19 20 13.96 15.75 36.42 p - - 2.35 -186.23 -
4.38 2.86 4.38 4.30 MNRS BetaShares Glb Gold ....... 4.38 +14 115 3.50 4.45 - - - - - - 33.00 26.79 32.23 32.14 WXOZ SPDR World ex Aust ........ 32.19 +7 54 31.55 32.30 97.67 .32 - 3.03 31.61 101.8
6.16 5.32 6.04 5.99 DRUG BetaShares Glb Hlth ........ 6.04 +3 229 6.04 6.10 20.31 .57 - 3.36 11.59 52.1 23.57 19.495 22.71 22.65 WXHG SPDR World ex Aust Hdg... 22.71 +17 24 22.14 22.72 102.71 - - 4.52 -181.93 -
16.40 14.07 16.03 16.00 INCM BetaShares Glb Inc ......... 16.00 -3 140 15.90 16.54 - - - - - - 30.70 24.92 30.00 29.84 SYI SPDR MSCI Au Sel HDY.... 30.00 +1 12 29.75 30.03 209.37 p - - 6.98 -175.57 -
26.92 25.09 26.82 26.80 BNDS BetaShares LM Au Bd ...... 26.81 +1 268 26.80 26.82 - - - - - - 2.65 2.23 2.60 2.54 SWTZ Switzer Div Growth.......... 2.56 -6 400 2.55 2.60 - - - - - -
5.50 5.20 5.48 5.48 EMMG BetaShares LM Em Mkts ... 5.48 +2 18 5.30 5.48 - - - - - - 108.53 105.58 - - YTMAGL XTB AGL21 .................. 107.24 - - 107.38 107.63 - - - - - -
9.97 8.12 9.90 9.87 RINC BetaShares LM Real Inc .... 9.90 +8 515 9.83 9.89 -p - - - - - 103.06 99.716 - - YTMANZ XTB ANZ20 .................. 102.18 - - 102.20 102.45 - - - - - -
17.42 15.02 17.27 17.21 AUST BetaShares Mgd Risk Au... 17.22 +8 47 17.21 17.27 -p - - - - - 109.50 102.76 109.43 109.43 YTMAP1 XTB APA23 .................. 109.43 +11 - 109.06 109.43 - - - - - -
13.07 11.31 13.07 13.02 WRLD BetaShares Mgd Risk Glb.. 13.02 - 75 12.50 13.07 - - - - - - 111.53 107.415 - - YTMAPA XTB APA20 .................. 110.17 - - 106.07 - - - - - - -
17.30 13.74 17.14 17.12 QLTY BetaShares Glb Qual ....... 17.13 +2 182 17.11 17.14 - - - - - - 120.44 107.25 120.19 120.19 YTMAS2 XTB AST27 .................. 120.19 -2 2 120.25 120.19 - - - - - -
10.37 7.50 9.47 9.45 RBTZ BetaShares Glb Robot...... 9.47 +2 12 9.47 9.50 - - - - - - 115.21 110.44 - - YTMAST XTB AST22 .................. 113.00 - - 113.08 113.36 - - - - - -
21.00 17.55 20.40 20.30 UMAX BetaShares S&P 500........ 20.30 - 150 20.30 20.35 111.30 .79 - 5.48 88.31 23.0 104.20 97.703 - - YTMAWC XTB AWC19 ................. 101.03 - - 101.04 101.09 - - - - - -
14.21 11.58 11.96 11.95 AUDS BetaShares Str AuD......... 11.96 +26 90 11.87 12.30 - - - - - - 109.15 102.135 - - YTMAZJ XTB AZJ20................... 106.92 - - 106.19 107.00 - - - - - -
16.93 13.29 13.63 13.63 YANK BetaShares Str USD ........ 13.63 -22 20 13.60 13.63 - - - - - - 102.20 100.60 - - YTMBH1 XTB BHP20 .................. 102.03 - - 102.09 102.34 - - - - - -
6.40 3.64 3.67 3.64 BBUS BetaShares US Str Bear .... 3.64 -7 869 3.63 3.65 - - - - - - 103.95 97.654 - - YTMCCA XTB CCA19 .................. 103.90 - - 101.57 101.82 - - - - - -
6.45 5.20 5.85 5.85 QAG BetaShares Agriculture..... 5.85 +4 17 5.75 6.08 - - - - -30.75 - 108.33 ▲ 104.80 108.33 108.33 YTMDO1 XTB DOW22 ................. 108.33 +11 1 108.08 108.33 - - - - - -
25.79 ▲ 25.37 25.79 25.77 QPON BetaShares Au Bk Snr ...... 25.77 -1 584 25.76 25.79 - - - - - - 116.05 106.83 - - YTMDX1 XTB DXS25 .................. 116.05 - - 116.10 - - - - - - -
27.69 24.86 27.24 27.22 CRED BetaShares Au Corp Bd .... 27.23 +5 482 27.23 27.36 - - - - - -
18.92 15.35 18.51 18.46 EX20 BetaShares Au Ex20 ........ 18.51 +13 64 18.20 19.20 -p - - - - - 113.90 103.035 - - YTMDX2 XTB DXS27 .................. 113.90 - - 114.01 - - - - - - -
49.98 ▲ 49.89 49.98 49.89 AGVT BetaShares Au Gov Bd ..... 49.93 - 109 49.92 49.97 - - - - - - 101.52 100.199 - - YTMF07 XTB ANZF20................. 101.14 - - 100.46 - - - - - - -
113.17 90.60 112.42 111.65 A200 BetaShares Au 200 ......... 112.24 +49 370 112.10 112.95 -p - - - - - 101.47 100.30 - - YTMF08 XTB BOQF19 ................ 100.81 - - 100.73 100.83 - - - - - -
18.35 14.80 18.30 18.19 FAIR BetaShares Au Sustain ..... 18.30 +9 379 18.28 18.72 -p - - - - - 101.87 100.49 100.96 100.96 YTMF09 XTB MQGF20................ 100.96 +2 1 100.86 100.96 - - - - - -
9.20 7.74 8.36 8.30 QCB BetaShares Commods ..... 8.30 +8 25 8.30 8.36 78.40 - - 9.45 -144.56 - 101.51 99.891 - - YTMF10 XTB NABF20 ................ 100.89 - - 100.85 100.95 - - - - - -
8.59 7.17 8.57 8.57 EINC BetaShares LM Eq Inc ...... 8.57 - 54 8.57 8.60 -p - - - - - 101.79 100.14 - - YTMF11 XTB WBCF20................ 101.41 - - 101.41 101.47 - - - - - -
11.75 9.75 11.57 11.52 QFN BetaShares Au Financials .. 11.57 -8 68 11.53 11.70 39.02 f - - 3.37 -54.05 - 102.25 99.893 - - YTMF13 XTB ANZ22 .................. 102.01 - - 102.06 102.16 - - - - - -
6.94 5.39 6.65 6.60 QRE BetaShares Au Resources . 6.65 +5 751 6.54 6.69 44.07 p - - 6.63 -27.99 - 101.69 100.75 101.55 101.55 YTMF14 XTB BOQ21.................. 101.55 +6 - 101.47 101.55 - - - - - -
15.30 11.92 12.09 12.01 BEAR BetaShares Au Bear ........ 12.02 -7 49 12.00 12.09 - - - - 96.19 12.5 101.87 ▲ 100.156 101.87 101.87 YTMF15 XTB NAB23 .................. 101.87 +14 - 101.77 101.87 - - - - - -
15.80 14.81 15.57 15.57 EEU BetaShares Euro ............ 15.57 +9 4 15.40 15.59 - - - - 82.60 18.8 101.90 100.143 - - YTMF16 XTB WBC22 ................. 101.79 - - 101.92 102.02 - - - - - -
14.62 12.00 14.47 14.40 QAU BetaShares Gold ............ 14.45 +30 259 14.40 14.45 - - - - -35.75 - 102.00 101.01 101.47 101.47 YTMF17 XTB AMP21.................. 101.47 +6 4 101.37 101.47 - - - - - -
19.00 16.97 - - POU BetaShares GBP ............ 17.53 - - 17.53 17.62 8.93 15.15 - .51 135.32 13.0 111.86 101.54 111.77 111.77 YTMGP1 XTB GPT26 .................. 111.77 -9 4 111.70 111.77 - - - - - -
37.19 30.90 36.24 36.22 QUS BetaShares US 1000........ 36.22 -4 17 36.00 36.26 158.66 .19 - 4.38 29.63 122.2 108.34 103.56 105.05 105.05 YTMLL1 XTB LLC20................... 105.05 +8 1 104.36 105.05 - - - - - -
14.42 13.00 13.85 13.81 USD BetaShares US Dollar....... 13.82 -10 103 13.69 13.95 32.79 1.88 - 2.37 61.76 22.4 108.57 ▲ 101.72 108.57 108.57 YTMMG2 XTB MGR23 ................. 108.57 +3 - 108.40 108.57 - - - - - -
13.11 10.75 12.92 12.87 HEUR BetaShares WT Europe..... 12.89 - 24 12.88 13.17 47.25 - - 3.67 -123.96 - 109.17 105.065 - - YTMMGR XTB MGR20 ................. 107.12 - - 106.71 107.20 - - - - - -
14.00 10.75 11.77 11.70 HJPN BetaShares WT Japan...... 11.77 +9 368 11.70 12.50 32.34 - - 2.75 -300.41 - 102.75 101.005 - - YTMMQG XTB MQG20 ................. 102.43 - - 102.44 102.69 - - - - - -
50.18 50.00 50.10 50.09 AAA BetaShares HighIntCash ... 50.09 - 3403 50.09 50.10 100.39 .95 - 2.00 95.43 52.5 108.58 104.48 - - YTMNA1 XTB NAB21 .................. 107.43 - - 107.23 107.48 - - - - - -
21.70 12.80 16.52 16.42 OOO BetaShares Crude Oil....... 16.50 +89 272 15.40 16.75 18.21 - - 1.10 -86.02 - 108.83 104.23 - - YTMQF1 XTB QAN20.................. 105.20 - - 105.23 105.48 - - - - - -
19.47 14.76 19.31 19.24 NDQ BetaShares Nasdaq 100 ... 19.30 +13 229 19.27 19.30 47.10 1.77 - 2.44 83.45 23.1 115.00 111.11 111.87 111.87 YTMQF2 XTB QAN21.................. 111.87 -16 - 111.87 112.12 - - - - - -
14.29 11.84 13.84 13.77 QOZ BetaShares RAFI Au 200 ... 13.84 +6 234 13.70 13.86 89.90 p 1.72 - 6.50 154.32 9.0 120.50 115.07 118.26 118.26 YTMQF3 XTB QAN22.................. 118.26 +6 1 118.00 118.26 - - - - - -
9.13 7.79 8.76 8.71 YMAX BetaShares Au Yield ........ 8.75 +5 396 8.73 8.87 -p - - - - - 104.79 100.86 101.63 101.63 YTMSCG XTB SCG19.................. 101.63 +4 - 101.16 101.63 - - - - - -
3.48 ▲ 2.84 3.48 3.45 SMLL BetaShares Au SmlCo...... 3.47 +5 250 3.40 3.48 -p - - - - - 115.68 109.40 - - YTMSG1 XTB SGP20 .................. 110.94 - - 110.23 111.01 - - - - - -
9.06 7.09 8.78 8.74 ETHI BetaShares Glb Sust........ 8.77 +3 322 8.76 8.80 - - - - 25.48 34.4 110.10 105.70 - - YTMSG2 XTB SGP22 .................. 109.51 - - 109.26 109.55 - - - - - -
27.14 17.12 26.42 26.10 GEAR BetaShares Gear Au ........ 26.42 +30 68 26.30 26.85 175.77 f - - 6.65 -182.18 - 105.52 101.43 - - YTMSGP XTB SGP19 .................. 104.18 - - 102.38 103.11 - - - - - -
4.03 3.91 - - IMPQ eInvest Fut Impact .......... 3.95 - - 3.95 4.15 - - - - - - 108.95 104.40 - - YTMTCL XTB TCL21................... 107.51 - - 107.53 - - - - - - -
4.19 3.61 - - EIGA eInvest Income Gen......... 3.91 - - 3.87 3.91 - - - - - - 109.51 104.40 - - YTMTL1 XTB TLS22................... 109.51 - - 109.51 - - - - - - -
11.68 9.85 11.55 11.49 ZYAU ETFS ASX300 Yld ........... 11.52 +1 309 11.52 11.65 58.94 p - - 5.12 -75.50 - 115.26 ▲ 103.72 115.26 115.26 YTMTL2 XTB TLS27................... 115.26 +75 3 114.76 115.26 - - - - - -
51.99 43.00 46.98 46.98 ACDC ETFS Battery Tech .......... 46.98 +7 2 46.50 51.80 - - - - -484.26 - 112.41 106.985 - - YTMTLS XTB TLS20................... 107.03 - - 106.43 107.08 - - - - - -
63.03 52.75 60.59 60.59 CORE ETFS Glb Core Infra......... 60.59 +4 7 60.55 60.60 -p - - - 392.02 15.5 111.73 100.73 - - YTMVC1 XTB VCX27 .................. 111.73 - - 111.90 - - - - - - -
61.65 46.28 58.31 58.06 ROBO ETFS Robo Glb Robotics... 58.25 -10 37 58.00 58.40 - - - - -821.28 - 107.62 101.39 - - YTMVCX XTB VCX24 .................. 107.62 - - 107.62 108.04 - - - - - -
51.09 49.48 50.09 49.96 NDIA ETFS Reliance India......... 50.00 +20 29 49.91 50.08 - - - - - - 104.12 101.87 - - YTMWB1 XTB WBC20 Jul ............. 103.29 - - 104.05 - - - - - - -
195.00 151.51 192.89 191.70 GOLD ETFS Physical Gold......... 191.80 +204 130 191.52 192.26 - - - - 63.17 303.6 102.33 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 101.00 101.25 - - - - - -
214.81 121.72 - - ETPMPD ETFS Physical Palladium... 213.00 - - 216.21 217.50 - - - - - - 106.53 102.53 - - YTMWE1 XTB WES20.................. 103.74 - - 103.83 104.46 - - - - - -
121.25 103.01 - - ETPMPT ETFS Physical Platinum .... 110.60 - - 112.13 112.90 - - - - - - 20.06 19.959 - - MONY UBS IQ Cash................. 20.04 - - 20.01 20.04 - - - - - -
158.38 ▲ 119.26 158.38 158.14 ETPMPM ETFS Physical PM Bskt..... 158.37 +257 7 157.26 158.22 - - - - - - 27.50 22.37 26.11 25.85 UBP UBS IQ MSCI Asia APEX 50 26.11 +25 1 25.84 26.20 44.83 - - 1.72 -188.71 -
22.00 18.42 20.93 20.83 ETPMAG ETFS Physical Silver ........ 20.83 +8 162 20.83 21.01 - - - - - - 22.86 18.265 - - UBA UBS IQ MSCI Au ............ 22.33 - - 21.85 22.75 122.48 p - - 5.48 -57.56 -
57.30 43.22 52.91 52.91 CURE ETFS S&P Biotech .......... 52.91 -54 1 52.94 53.40 - - - - - - 23.44 19.59 22.68 22.68 UBE UBS IQ MSCI Eu Ethical .... 22.68 -4 3 22.45 22.72 68.19 - - 3.01 -114.85 -
13.99 12.18 13.30 13.26 ZYUS ETFS S&P 500 Yld .......... 13.30 - 243 13.26 13.40 103.56 .43 - 7.79 44.43 29.9 25.54 22.47 23.99 23.99 UBJ UBS IQ MSCI Japan ........ 23.99 -3 - 24.00 24.08 44.42 - - 1.85 -70.45 -
11.30 10.29 - - ZUSD ETFS Enhanced USD ....... 10.94 - - 10.95 10.98 19.17 1.16 - 1.75 22.27 49.1 31.65 25.08 - - UBU UBS IQ MSCI US............ 30.27 - - 29.00 30.93 105.30 1.42 - 3.48 149.01 20.3
67.82 55.81 66.21 66.09 ESTX ETFS Euro Stoxx 50......... 66.15 +1 17 61.08 66.43 - - - - - - 22.24 18.50 - - ETF UBS IQ MStar Au Qual...... 22.12 - - 21.84 22.51 91.10 p - - 4.12 -153.65 -
81.05 60.43 72.99 72.84 TECH ETFS MStar Glb Tech ....... 72.99 +16 10 72.90 73.00 -p - - - 363.36 20.1 22.16 17.63 21.13 21.13 DIV UBS IQ MStar Aus Div ...... 21.13 -80 25 21.20 22.55 109.39 p - - 5.18 -266.54 -
5.18 4.11 5.16 5.14 FEMX Fidelity GEM ................. 5.15 - 138 5.14 5.15 - - - - - - 28.66 23.18 28.10 28.04 UBW UBS IQ MSCI WexAu ....... 28.10 +1 8 28.00 28.50 70.09 6.66 - 2.49 466.68 6.0
2.62 2.46 - - INES InvestSMART Ethical ....... 2.50 - - 2.49 2.53 - - - - - - 53.22 50.18 52.86 52.80 VACF Vngd Aust Corp FI Idx ...... 52.80 -1 197 52.80 53.50 - - - - - -
2.55 2.23 2.42 2.42 INIF InvestSMART Au Inc ........ 2.42 +1 200 2.41 2.43 -p - - - - - 18.52 17.28 18.34 18.31 PLUS VanEck Vect Au Corp Bd ... 18.31 -2 2356 18.31 18.32 - - - - - -
114.70 105.80 113.89 113.67 IAF iShares Comp Bd ........... 113.85 +10 126 113.75 113.99 258.54 1.66 - 2.27 429.28 26.5 25.20 24.97 25.16 25.14 FLOT VanEck Vect Au Float ....... 25.14 -2 211 25.14 25.16 - - - - - -
100.42 100.16 100.31 100.30 BILL iShares Core Cash .......... 100.31 +1 322 100.30 100.31 - - - - - - 28.60 23.77 28.04 27.86 MVB VanEck Vect Au Banks...... 28.04 +3 24 27.70 28.42 91.00 - - 3.25 -174.30 -
36.34 29.83 35.90 35.88 IWLD iShares Core Wld............ 35.88 +9 20 35.80 35.88 - - - - - - 61.99 44.40 57.72 56.93 CETF VanEck Vect ChinaAMC .... 56.93 -59 4 56.10 58.60 - - - - - -
34.78 28.60 34.71 34.50 IHWL iShares Core Wld AUD...... 34.71 +42 97 34.60 35.10 89.50 - - 2.58 -448.73 - 7.16 4.91 6.54 6.46 CNEW VanEck Vect China New .... 6.50 -3 174 6.41 6.88 - - - - - -
30.61 25.216 - - AUMF iShares Edge Au MF ........ 30.00 - - 28.00 30.44 - - - - -133.23 - 19.51 16.85 19.15 19.00 EMKT VanEck Vect Msci Emg Mkt 19.15 +25 18 19.02 19.12 - - - - -43.30 -
30.20 24.75 29.77 29.65 MVOL iShares Edge Au MVol ...... 29.77 +14 133 29.68 29.76 - - - - 266.06 11.2 31.31 25.30 30.98 30.74 MVW VanEck Vect Au Eq Wt ...... 30.96 +19 898 30.92 31.02 112.00 - - 3.62 -166.91 -
33.75 27.79 33.05 33.00 WDMF iShares Edge Wld MF....... 33.00 -4 10 32.67 33.50 - - - - - - 26.88 21.79 26.69 26.57 GRNV VanEck Vect Msci Au Sus .. 26.69 +14 2404 26.25 27.05 156.00 - - 5.84 -57.35 -
33.72 27.83 33.21 33.07 WVOL iShares Edge Wld MVol..... 33.19 +8 190 32.77 33.23 - - - - - - 22.75 19.05 - - ESGI VanEck Vect Msci Int Sus... 22.50 - - 22.35 22.46 - - - - - -
100.55 100.25 100.45 100.43 ISEC iShares Enh Cash ........... 100.45 - 9 100.43 100.45 - - - - 100.73 99.7 38.40 24.65 38.08 37.82 GDX VanEck Vect Gold ........... 37.94 +87 86 36.88 37.82 - - - - - -
110.24 100.69 109.49 109.21 IHCB iShares Glb Bd Au........... 109.21 - 20 108.70 109.50 347.16 - - 3.18 -185.71 - 21.91 18.15 21.78 21.73 IFRA VanEck Vect FTSE Infr ...... 21.77 +9 161 21.65 21.77 72.00 - - 3.31 -44.92 -
107.54 ▲ 99.10 107.54 106.70 IHHY iShares Glb HiYld Bd Au.... 106.70 -8 90 106.00 107.50 569.75 - - 5.34 -241.20 - 20.53 19.48 20.47 20.45 REIT VanEck Vect FTSE Intl ...... 20.47 +8 5 20.20 20.47 - - - - - -
117.10 96.21 115.14 114.81 IHOO iShares Glb 100 AUD ....... 115.05 +68 8 113.52 115.21 290.23 - - 2.52 -519.06 - 29.52 24.18 28.91 28.81 MVE VanEck Vect S&P Mid....... 28.90 +33 45 28.83 29.26 96.00 - - 3.32 -290.86 -
128.19 115.59 125.33 124.98 ILB iShares Gov Infl.............. 125.20 +45 10 125.01 128.19 175.19 3.09 - 1.40 540.70 23.2 27.02 20.17 26.34 26.20 MVA VanEck Vect Au Prop ....... 26.32 +13 143 26.29 26.60 100.00 1.13 - 3.80 113.12 23.3
286.99 228.19 279.65 278.81 IJH iShares S&P MidCap........ 279.20 -140 4 278.10 279.20 349.01 - - 1.25 -2861.02 - 27.21 25.21 27.14 27.14 QHAL VanEck Vect MSCI WexAu . 27.14 +19 13 26.95 27.14 - - - - - -
95.00 79.66 83.15 82.48 IKO iShares MSCI SKorea....... 83.15 +85 10 81.30 87.20 83.85 - - 1.01 -277.06 - 29.93 23.55 29.72 29.38 MVR VanEck Vect Au Res......... 29.72 +34 9 29.00 30.08 84.00 - - 2.83 -324.20 -
52.81 44.17 - - ITW iShares MSCI Taiwan ....... 51.57 - - 50.00 52.54 17.24 - - .33 -1917.67 - 21.23 17.59 21.03 21.03 MVS VanEck Vect Sml Co ........ 21.03 +27 12 21.00 21.33 78.00 - - 3.71 -97.20 -
376.08 300.00 375.67 374.20 IHVV iShares S&P 500 AUD ...... 375.44 +212 14 374.00 375.49 993.69 - - 2.65 -2367.20 - 70.20 56.31 70.10 70.00 MOAT VanEck Vect MStar.......... 70.09 +8 22 70.00 70.09 - - - - - -
432.57 ▲ 343.91 432.57 431.44 IVV iShares S&P 500 ............ 431.88 +59 55 431.58 432.54 723.66 - - 1.68 -2025.35 - 27.91 21.76 27.63 27.52 QUAL VanEck Vect Msci WexAu Q 27.53 +2 475 27.50 27.57 41.00 1.40 - 1.49 57.27 48.1
14.77 11.55 14.38 14.32 IHD iShares S&P High Div ....... 14.38 +6 441 14.25 14.45 89.55 - - 6.23 -151.64 - 51.20 47.90 51.00 50.92 VGMF Vngd Glb Multi Act .......... 50.92 +10 1 50.80 51.16 -p - - - - -
26.77 21.64 26.32 26.17 ILC iShares S&P/ASX 20 ........ 26.32 +9 81 26.00 26.40 148.22 - - 5.63 -6.04 - 50.34 47.10 50.07 49.90 VIF Vngd Intl FI Idx Hdg ......... 49.94 -5 168 49.94 51.40 - - - - - -
27.61 22.32 27.43 27.26 IOZ iShares S&P/ASX 200....... 27.40 +11 2722 27.37 27.50 132.57 - - 4.84 -82.03 - 49.82 46.15 49.60 49.39 VCF Vngd Intl Cr Sec H........... 49.39 -22 196 49.35 49.80 - - - - - -
5.35 4.34 5.03 4.97 ISO iShares Small Ords.......... 5.01 +6 358 5.00 5.10 36.55 - - 7.30 -64.93 - 69.20 57.05 66.50 66.24 VAE Vngd FTSE Asia Ex Jpn..... 66.38 +13 14 66.12 66.50 - - - - - -
127.50 94.415 112.25 111.90 IJR iShares S&P SmCap ........ 111.93 -44 37 111.50 112.80 135.72 - - 1.21 -2032.92 -
113.47 102.50 112.18 112.00 IGB iShares Treasury............. 112.17 +8 15 111.50 112.18 180.24 1.90 - 1.61 342.85 32.7 57.70 48.40 56.63 56.50 VEQ Vngd FTSE Eur Shares ..... 56.60 +8 35 56.10 56.90 - - - - - -
107.44 95.55 106.26 105.74 IHEB iShares US EmBdAu ........ 105.74 -24 18 105.15 105.96 653.03 - - 6.18 -646.23 - 73.90 63.07 73.75 73.45 VEU Vngd All-World ex-US ...... 73.72 +27 119 73.63 73.73 - - - - - -
91.42 73.00 87.94 86.94 IAA iShares Asia 50 .............. 87.50 +56 69 86.90 87.91 178.87 .12 - 2.04 21.00 416.7 52.26 48.37 51.80 51.76 VAF Vngd Aust FI Idx............. 51.78 +2 544 51.76 51.82 - - - - - -
65.00 54.18 61.10 60.68 IZZ iShares China LCap......... 60.68 -31 6 59.50 62.00 103.86 - - 1.71 -489.01 - 53.30 48.70 52.79 52.74 VGB Vngd Aust Govt Bond....... 52.79 +5 221 52.78 52.85 - - - - - -
68.46 54.31 63.35 63.01 IEU iShares Europe .............. 63.20 -526 100 63.19 65.00 174.37 - - 2.76 -365.59 - 63.21 50.48 62.10 61.78 VHY Vngd Aust High Yield ....... 62.09 +37 482 62.10 62.20 -p - - - - -
90.83 76.40 89.56 89.28 IXJ iShares Glb Health .......... 89.28 -7 77 88.00 90.00 142.85 - - 1.60 -77.64 - 70.00 ▲ 57.15 70.00 68.72 VLC Vngd MSCI Au Large Co.... 70.00 +123 7 68.61 70.00 -p - - - - -
71.87 58.77 71.38 71.15 IOO iShares Glb 100 ETF ........ 71.25 +19 197 71.26 71.75 132.66 - - 1.86 -107.03 - 96.01 75.85 94.30 93.66 VAP Vngd Aust Property ......... 94.00 +54 868 94.00 94.10 -p - - - - -
77.75 64.59 77.19 77.01 IXI iShares Glb Cons............ 77.04 +4 30 77.00 77.36 160.94 - - 2.09 -172.16 - 85.65 68.90 85.16 84.58 VAS Vngd Aust Shr Idx ETF...... 84.99 +37 1624 84.97 85.18 357.53 p .10 - 4.21 34.39 247.1
96.90 80.00 94.81 94.63 IVE iShares MSCI EAFE ......... 94.81 +21 11 94.69 96.00 247.40 - - 2.61 -1788.18 - 60.14 48.17 59.88 59.15 VSO Vngd MSCI Au Small Co.... 59.88 +78 69 59.82 60.00 177.61 p 2.78 - 2.97 494.43 12.1
63.20 53.77 62.06 61.51 IEM iShares MSCI Em Mkt ...... 61.87 +36 149 61.79 62.25 108.83 - - 1.76 -436.29 - 55.55 48.85 55.38 55.25 VDBA Vngd Div Bal ................. 55.26 -2 32 55.10 55.43 -p - - - -3.47 -
84.51 69.96 79.40 78.91 IJP iShares MSCI Japan ........ 79.32 -50 54 78.98 80.00 109.58 - - 1.38 -1339.52 - 59.65 49.88 54.52 54.50 VDCO Vngd Div Conserv ........... 54.50 +1 11 54.40 54.55 -p - - - - -
2.52 2.07 - - KSM K2 Au Small Cap Fund...... 2.13 - - 2.14 2.15 - - - - - - 55.71 47.93 55.23 55.10 VDGR Vngd Div Growth ............ 55.23 +10 1 55.16 57.00 -p - - - - -
2.78 2.40 2.51 2.51 KII K2 Global Eq................. 2.51 +1 100 2.51 2.55 - - - - - - 57.95 46.75 55.40 55.24 VDHG Vngd Div High Growth ...... 55.40 +15 44 55.31 55.40 -p - - - - -
3.84 3.09 3.80 3.78 MGE Magellan Glb Eq............. 3.79 +1 3891 3.78 4.00 - - - - - - 69.63 58.16 69.25 68.80 VGE Vngd FTSE Emerging ....... 68.90 +14 75 68.90 69.39 - - - - - -
3.25 2.65 3.20 3.19 MICH Magellan Infra ............... 3.19 - 3968 3.18 3.19 - - - - - - 53.37 49.90 - - VEFI Vngd Ethic Glb Agg ......... 53.06 - - 52.00 52.97 - - - - - -
3.44 2.82 3.41 3.39 MHG Magellan Glb Hdg........... 3.41 +2 380 3.40 3.41 - - - - - - 52.84 43.18 52.75 52.69 VESG Vngd Ethic Int................ 52.72 +2 99 52.70 52.76 - - - - - -
3.84 3.06 3.61 3.59 MOGL Montgomery Glb ............ 3.59 -11 280 3.59 3.70 - - - - - - 54.20 49.30 52.64 52.56 VBND Vngd Glb Agg Bd H ......... 52.59 -4 112 52.56 52.64 - - - - - -
20.70 16.06 20.50 20.44 PMGOLD Perth Mint Gold.............. 20.45 +29 415 20.40 20.51 - - - - - - 59.05 48.30 58.50 58.40 VBLD Vngd Glb Infra ............... 58.40 -20 5 58.30 58.52 -p - - - - -
4.61 3.91 4.24 4.20 PAXX Platinum Asia Fund ......... 4.24 +1 791 4.22 4.24 - - - - - - 54.00 42.55 48.14 48.06 VVLU Vngd Glb Val Eq Act......... 48.06 -31 60 47.93 48.19 -p - - - - -
5.05 4.31 4.52 4.49 PIXX Platinum Intl Fund........... 4.51 +2 748 4.50 4.55 - - - - - - 76.92 62.82 76.60 76.40 VGS Vngd MSCI Intl Sh........... 76.50 +10 536 76.50 76.70 - - - - - -
21.49 20.44 21.41 21.37 RSM Russell Au Semi Bd ......... 21.37 -3 109 21.33 21.41 57.92 .71 - 2.71 41.36 51.7 70.51 57.20 70.40 70.02 VGAD Vngd MSCI Idx Intl H........ 70.36 +45 189 70.30 70.50 - - - - - -
21.11 19.97 20.64 20.57 RCB Russell Au Sel Corp Bd ..... 20.58 - 142 20.58 20.85 88.40 .43 - 4.30 38.12 54.0 53.65 45.12 52.20 52.16 VISM Vngd MSCI Int Small Co .... 52.20 -11 10 51.88 52.22 - - - - - -
23.21 20.83 22.79 22.76 RGB Russell Au Govt Bd ......... 22.79 +5 40 22.72 22.81 70.48 1.06 - 3.09 74.41 30.6 57.35 48.32 57.33 57.27 VMIN Vngd Glb Min Vol ............ 57.33 +30 14 57.15 57.33 - - - - - -
27.22 22.22 25.87 25.84 RARI Russell Au Resp Inv ......... 25.84 +4 37 25.84 28.00 220.72 p - - 8.54 -146.54 - 219.87 ▲ 173.14 219.87 219.21 VTS Vngd US Total Market....... 219.43 +27 81 219.16 219.50 - - - - - -
30.84 25.38 30.66 30.49 RDV Russell High Div ............. 30.66 +9 152 30.30 30.70 209.17 p - - 6.82 -190.52 - 5.92 4.42 5.92 5.85 WCMQ WCM Qual Glb Growth ..... 5.88 -4 546 5.84 5.88 - - - - - -
Tables 9
Friday 12 July 2019
ASX LISTED INVESTMENT COMPANIES

.195 .048 - - 8IH 8I Hldgs ...................... .06 - - .06 .08 - - .09 - -2.92 - 7.00 4.10 4.254.25..... LRT Lowell Res Fund 4.25 - 98 4.25 4.55 - - 5.80 - -251.50 -
.94 .66 .79 .785 8EC 8IP Emerging ................ .79 +.5 3332 .79 .80 4.50 - .89 5.70 -19.15 - 1.825 1.57 1.815 1.785 MGG Magellan Glob Tr ............ 1.795 +1.5 8070 1.795 1.805 - - 1.57 - 9.04 19.9
1.27 .80 .915 .895 AEG Absolute Equity Perf ........ .915 +.5 870 .895 .915 4.50 f .76 1.02 4.92 3.42 26.8 2.08 2.02 2.07 2.05 MOT MCP Income Opp Tr ........ 2.06 +1 2154 2.06 2.07 - - - - - -
1.30 .99 1.05 1.04 ACQ Acorn Capital Invest ........ 1.04 -2 444 1.035 1.05 7.00 f - 1.21 6.73 -4.03 - 2.114 1.986 2.07 2.06 MXT MCP Master Income........ 2.06 -1 8105 2.06 2.07 - - 2.00 - 10.80 19.1
.099 .08 .096 .095 AIQ Alternative Invest............ .095 -.1 269 .095 .099 - - .10 - .85 11.2 .18 .155 .16 .16 MVT Mercantile Invest ............ .16 +.5 60 .155 .16 - - .19 - -.10 -
.98 .82 .895 .895 AMH AMCIL........................ .895 - 150 .89 .895 6.25 f .44 .89 6.98 2.78 32.2 107.30 100.00 104.00 104.00 MVTHA bvm6qu ..................... 104.00 -80 - 104.00 104.95 - - - - - -
46.389 37.075 43.25 43.25 AYZ Aust Masters YF5 ........... 43.25 - 7 43.25 44.35 200.00 f 1.01 49.74 4.62 201.69 21.4 3.08 2.45 3.03 2.98 MFF MFF Capital Inv.............. 2.99 +3 1636 2.99 3.00 3.00 f 6.55 2.53 1.00 19.64 15.2
22.00 17.51 20.50 19.80 AYK Aust Masters YF4 ........... 19.81 -118 15 19.83 21.00 74.00 f .98 21.93 3.74 72.60 27.3 6.60 6.00 - - MAX Millinium Alt Fund ........... 6.00 - - 5.00 5.90 - - 6.57 - -13.10 -
1.19 .905 .96 .945 APL Antipodes Global............ .95 +.5 5543 .95 .955 -p - 1.10 - .20 475.0 4.87 4.24 4.81 4.78 MLT Milton......................... 4.79 +1 830 4.79 4.81 19.20 f 1.06 4.21 4.01 20.31 23.6
2.33 ▲ 1.825 2.33 2.30 ALI Argo Global .................. 2.32 +2 980 2.31 2.32 5.00 f 2.06 2.44 2.16 10.32 22.5 2.82 2.29 2.56 2.53 MIR Mirrabooka Invest........... 2.56 -1 784 2.54 2.56 10.00 f .60 2.13 3.91 5.98 42.8
8.34 7.47 8.19 8.15 ARG Argo Invest................... 8.16 - 1450 8.16 8.18 32.00 f 1.17 8.24 3.92 37.50 21.8 .335 .185 .29 .28 MMJ MMJ Grp Hlds ............... .285 -.5 4232 .285 .29 - - .40 - 12.64 2.3
.28 .09 - - AIB Aurora Global Inc Tr ......... .093 - - .093 .11 .40 - .14 4.30 -37.56 - .91 .70 .85 .84 MA1 Monash Absolute ........... .85 +.5 123 .845 .87 1.00 f - 1.05 1.18 -9.61 -
2.98 1.71 - - AUP Aurora Prop .................. 1.81 - - 1.81 2.05 14.12 - 3.67 7.80 - - .01 .001 - - MA1OA opt may20................... .001 - - .001 .009 - - - - - -
6.07 5.65 6.00 6.00 AYF Aust Enhanced .............. 6.00 +5 3 5.95 6.00 34.25 p .44 5.91 5.71 15.00 40.0 1.095 .845 .87 .87 MEC Morphic EEF................. .87 - 655 .865 .87 -f - 1.09 - 1.30 66.9
6.39 5.82 6.32 6.28 AFI Aust Foundation............. 6.29 - 2576 6.29 6.32 24.00 f 1.34 5.37 3.82 32.12 19.6 1.38 .86 1.015 1.01 NCC NAOS Emerging Opp ....... 1.015 +1.5 353 1.015 1.03 7.25 f - 1.04 7.14 -15.07 -
1.105 .87 .93 .92 ALF Aust Leaders Fund .......... .92 -.5 2445 .92 .93 4.00 f - 1.14 4.35 -3.22 - .013 .006 - - NCCOB opt jun21 .................... .013 - - .018 - - - - - - -
9.40 ▲ 7.78 9.40 9.30 AUI Aust United Invest........... 9.40 +10 61 9.31 9.38 36.00 f 1.11 8.19 3.83 39.80 23.6
1.98 1.60 1.94 1.94 AGM Aust Governance Eth ....... 1.94 +1 53 1.94 1.96 4.50 - 1.88 2.32 -16.36 - 1.04 .785 .845 .845 NAC NAOS Ex-50 ................. .845 - 165 .84 .85 6.55 f - 1.01 7.75 -7.35 -
1.09 .74 1.08 1.05 BTI Bailador Tech Invest ........ 1.06 +1 5329 1.055 1.06 - - 1.12 - 5.48 19.3 .885 .55 .605 .60 NSC NAOS Small Cap Opp ...... .60 - 1154 .59 .605 6.50 f - .75 10.83 -11.51 -
1.06 .865 - - BST Barrack St Invest ............ .97 - - .94 .975 3.50 f 2.70 1.22 3.61 9.44 10.3 102.40 99.20 - - NSCG covm6qu .................... 101.90 - - 101.91 102.40 - - - - - -
.11 .072 - - BEL Bentley Capital .............. .076 - - .074 .076 .50 f - .09 6.58 -5.70 - 2.12 1.906 2.09 2.05 NBI NB Glb Corp Inc Tr .......... 2.06 -3 12329 2.06 2.07 - - 2.01 - -7.37 -
1.64 1.45 1.60 1.585 BKI BKI Invest .................... 1.59 -1 3712 1.59 1.60 7.32 f 1.37 1.54 4.60 10.05 15.8 .80 .565 .61 .607 NGE NGE Capital ................. .61 +.5 445 .61 .65 - - .79 - 18.83 3.2
.95 .655 .76 .74 BAF Blue Sky Alt Access......... .745 +.5 2183 .745 .76 5.00 p .13 1.09 6.71 .64 116.4 2.68 2.06 2.62 2.55 OPH Ophir High Convictn ........ 2.60 +3 2505 2.58 2.61 - - 2.61 - -14.25 -
1.34 .735 .77 .75 CDM Cadence Capital ............ .77 +2 2924 .76 .77 7.00 f - 1.09 9.09 -15.90 - .22 .15 - - OEQ Orion Equities ............... .19 - - .10 .14 -f - .20 - -11.99 -
35.02 29.70 31.30 31.30 CIN Carlton Invest................ 31.30 +4 10 31.35 31.49 125.00 f 1.28 30.49 3.99 159.90 19.6 .195 .15 .165 .16 OZG Ozgrowth .................... .165 +.5 1142 .16 .165 .50 f - .20 3.03 -1.63 -
2.05 1.872 - - CINPA 7% cum pf .................. 2.05 - - 2.12 - 14.00 f - - 6.83 - - .011 .001 - - OZGOC opt aug19 ................... .001 - - - .001 - - - - - -
1.035 .87 1.03 1.02 CBC CBG Capital ................. 1.02 +2.5 990 1.00 1.02 3.30 f - 1.04 3.24 -2.95 - 1.205 1.01 1.075 1.07 PIA Pengana Int Equ............. 1.075 +1 812 1.07 1.075 7.00 f .35 1.20 6.51 2.42 44.4
.975 .83 .97 .94 CAM Clime Capital ................ .96 +2 989 .925 .96 5.00 f - .92 5.21 -2.96 - 1.465 1.20 1.40 1.30 PE1 Pengana Private............. 1.39 -1 2032 1.39 1.395 - - - - - -
1.02 .98 1.01 1.01 CAMG covm3wu ................... 1.01 -1 40 1.01 1.02 - - - - - - 1.234 .96 1.06 1.05 PIC Perpetual Equity............. 1.055 -1 2902 1.05 1.06 6.40 f - 1.09 6.07 -3.79 -
1.38 1.15 1.265 1.265 CLF Concentrated Leaders...... 1.265 +.5 100 1.26 1.27 5.00 f .40 1.26 3.95 2.02 62.6 1.28 .995 1.065 1.04 PAI Platinum Asia ................ 1.06 +2.5 2039 1.06 1.065 8.00 f - 1.06 7.55 -7.97 -
.95 .725 .79 .775 CIE Contango Income........... .775 -1.5 757 .775 .79 5.96 p - .92 7.69 -8.35 - 2.01 1.515 1.725 1.685 PMC Platinum Capital............. 1.69 +1 3741 1.685 1.69 9.00 f - 1.48 5.33 -8.30 -
1.335 .96 1.025 1.00 CVF Contrarian Value Fd ......... 1.025 +2.5 543 1.00 1.03 6.50 f 1.92 1.20 6.34 12.45 8.2 1.20 .952 1.20 1.18 PL8 Plato Inc Max ................ 1.185 -.5 5739 1.185 1.19 -f - 1.09 - 8.90 13.3
1.94 1.519 1.805 1.80 CD1 Cordish Dixon PEF I......... 1.80 - 193 1.80 1.85 - - 1.96 - 43.05 4.2 1.21 .905 .955 .94 PAF PM Capital Asian ............ .94 - 1153 .94 .955 4.00 f - 1.12 4.26 -13.15 -
2.37 1.89 - - CD2 Cordish Dixon PEF II ........ 2.18 - - 2.05 2.14 - - 2.22 - 44.50 4.9 1.35 1.06 1.13 1.12 PGF PM Capital Global........... 1.13 +.5 2391 1.125 1.13 3.60 f - 1.21 3.19 -6.76 -
1.72 1.30 1.50 1.40 CD3 Cordish Dixon PEF III ....... 1.40 - 440 1.40 1.49 - - 1.68 - 25.50 5.5 1.77 1.60 1.655 1.64 QRI Qualitas RE Inc .............. 1.655 +1 2053 1.65 1.66 - - 1.60 - .21 788.1
4.62 3.73 4.52 4.51 DUI Diversified United Inv ....... 4.52 +2 240 4.51 4.52 15.50 f 1.10 3.93 3.43 17.10 26.4 1.235 1.005 1.035 1.025 QVE QV Equities .................. 1.03 +.5 2298 1.03 1.035 4.30 f .93 1.12 4.17 3.99 25.8
3.60 ▲ 3.05 3.60 3.56 DJW Djerriwarrh ................... 3.59 +3 1762 3.58 3.59 20.00 f .98 3.21 5.57 19.59 18.3 1.32 1.15 1.28 1.28 RYD Ryder Capital ................ 1.28 - 724 1.27 1.30 3.00 f - 1.38 2.34 -.02 -
1.67 1.165 1.43 1.40 D2O Duxton Water ................ 1.43 +1 532 1.40 1.43 -f - 1.51 - 8.50 16.8 .11 .07 - - RYDOA opt dec21 ................... .07 - - .08 .12 - - - - - -
1.70 1.49 - - EFF Evans P Aus Flagship....... 1.64 - - 1.66 1.68 3.90 - 1.62 2.38 -14.04 - 1.00 .80 .83 .825 SNC Sandon Capital Invest ...... .825 +2 302 .81 .83 7.00 f - .93 8.48 -.70 -
2.29 1.70 2.21 2.18 EGD Evans P Gl Disrupt .......... 2.21 +3 981 2.19 2.21 4.00 2.08 2.08 1.81 8.32 26.6 1.99 1.65 1.795 1.77 SEC Spheria Emerging Co ....... 1.79 -.5 680 1.775 1.79 -f - 2.15 - -19.40 -
1.07 .90 .955 .94 EAI Ellerston Asian Inv........... .95 -.5 893 .95 .955 2.00 f - 1.07 2.11 -7.35 - .285 .21 - - SVS Sunvest ...................... .21 - - .21 .245 - - .38 - -14.93 -
1.10 .905 .96 .95 EGI Ellerston Global Inv ......... .95 - 2026 .95 .96 3.00 f - 1.11 3.16 -10.78 - 1.54 1.205 1.265 1.26 TGG Templeton Global ........... 1.265 - 808 1.265 1.27 6.50 f .24 1.37 5.14 1.56 81.1
1.74 1.41 1.625 1.62 EGF Evans P Gl Flagship......... 1.62 - 655 1.62 1.64 11.60 .03 1.67 7.16 .32 506.3 .75 .595 .685 .685 TOP Thorney Opp................. .685 +.5 73 .68 .685 1.56 f - .79 2.28 -4.99 -
1.285 1.02 1.225 1.225 EAF Evans P Asia ................. 1.225 +1 732 1.225 1.24 5.20 - 1.30 4.24 -11.77 - .27 .185 .25 .25 TEK Thorney Tech ................ .25 - 292 .25 .255 - - .31 - -2.51 -
1.10 .85 1.03 .97 FPP Fat Prophets Gl PF .......... .97 -6 51 .97 1.03 - - 1.19 - 1.68 57.7 2.63 1.99 2.20 2.18 TGF Tribeca Global ............... 2.20 - 520 2.16 2.20 - - 2.39 - 5.00 44.0
.94 .765 .85 .825 FPC Fat Prophets Gl CF.......... .835 -1 1071 .835 .85 - - 1.04 - -22.99 - 1.06 ▲ .885 1.06 1.055 URB URB Invest................... 1.06 +1.5 2878 1.06 1.065 -f - 1.14 - 6.72 15.8
1.82 1.61 1.81 1.805 FSI Flagship Invest .............. 1.81 +6 57 1.76 1.805 8.00 f .83 1.98 4.42 6.63 27.3 2.557 2.175 2.38 2.34 VG1 VGI Partners Global......... 2.35 - 3553 2.35 2.37 - - 2.38 - 11.10 21.2
1.876 1.135 1.23 1.22 FOR Forager Aust Shs Fnd....... 1.23 +1 152 1.21 1.23 - - 1.32 - -34.56 -
1.355 1.12 1.185 1.18 FGX Future Generation Inv....... 1.18 -1 160 1.175 1.18 4.60 f 1.42 1.23 3.90 6.53 18.1 1.17 .945 1.04 1.03 WAA WAM Active.................. 1.04 +1 269 1.03 1.05 5.80 f - 1.01 5.58 -3.31 -
1.47 1.26 1.38 1.375 FGG Future Gen Global Inv....... 1.375 -3.5 547 1.375 1.39 1.00 f 4.07 1.33 .73 4.07 33.8 2.52 1.92 2.225 2.18 WAM WAM Capital................. 2.19 -1 5262 2.19 2.21 15.50 f - 1.86 7.08 -7.75 -
1.17 .775 .84 .835 GC1 Glennon Small Comp ....... .835 -.5 278 .835 .845 4.00 f - .99 4.79 -10.74 - 2.20 1.85 2.02 2.01 WGB WAM Global ................. 2.01 +1 1605 2.01 2.02 - - 2.05 - -23.54 -
2.20 1.805 - - GFL Global Masters Fund........ 1.85 - - 1.83 1.85 - - 2.05 - .76 243.4 1.25 1.015 1.15 1.13 WLE WAM Leaders ............... 1.14 +.5 10175 1.135 1.14 5.15 f - 1.19 4.52 -2.76 -
1.115 .93 1.01 .99 GVF Global Value Fnd ............ 1.01 +2 164 .99 1.01 6.30 p .30 1.05 6.24 1.86 54.3 1.53 1.145 1.26 1.24 WMI WAM Microcap.............. 1.25 +1.5 1762 1.245 1.26 -f - 1.19 - -7.35 -
2.06 1.924 2.04 2.03 GCI Gryphon Capital............. 2.04 - 805 2.03 2.04 - - 2.00 - 4.59 44.4 1.71 1.21 1.40 1.39 WAX WAM Research.............. 1.39 +.5 1084 1.39 1.395 9.60 f - 1.10 6.91 -7.09 -
3.05 2.35 3.05 3.02 HM1 Hearts And Minds ........... 3.05 - 3717 3.04 3.05 - - 2.75 - -.45 - 1.15 .995 1.115 1.105 WQG WCM Global Growth........ 1.11 +.5 4917 1.11 1.115 - - 1.28 - 5.30 20.9
.08 .03 .044 .044 HHY HHY Fund.................... .044 - 171 .044 .052 - - .06 - -5.60 - 1.21 .99 1.055 1.045 WIC Westoz Inv ................... 1.055 -1 142 1.05 1.055 6.00 f - 1.16 5.69 -5.60 -
.52 .47 .49 .49 IBC Ironbark Capital ............. .49 - 100 .49 .50 2.65 f .47 .55 5.41 1.25 39.2 .11 .005 - - WICOC opt aug19 ................... .008 - - .001 .015 - - - - - -
.79 .71 - - KAT Katana Capital............... .75 - - .75 .76 2.50 f - .92 3.33 -2.25 - 4.94 4.10 4.89 4.86 WHF Whitefield .................... 4.88 +2 119 4.85 4.88 19.75 f .98 4.66 4.05 19.26 25.3
1.935 1.27 1.44 1.425 LSF L1 Long Short Fund......... 1.43 +.5 5458 1.43 1.445 - - 1.73 - -22.20 - .885 .815 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.40 .26 .345 .345 LSX Lion Selection Grp .......... .345 - 17 .345 .365 - - .43 - 8.00 4.3 105.20 99.26 - - WHFPB cpvm6qu.................... 103.70 - - 104.00 105.79 551.25 f - - 5.32 - -
.03 .02 - - LSXOA opt apr20.................... .02 - - - .039 - - - - - - .465 .28 - - ZER Zeta Res...................... .35 - - .35 .37 - - .40 - -11.21 -
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR THURSDAY, JULY 11, 2019
ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol ASX Ex Expiry Conv Last Chg Vol
Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s Code Price Date Ratio Bid Ask Sale +/- 100s
Equity Call Warrants Ramsay Health Care Last Sale Price $73.60
RHCJOB 35.82 30/11/23 1:1 37.78 37.79 37.81 +44 110
James Hardie Ind Last Sale Price $18.70
JHXKOB 15.20 31/12/29 1:1 3.50 3.51 3.39 +7 10
ANZ Banking Grp Last Sale Price $27.32
ANZLOR 29.62 31/12/29 1:1 2.84 2.85 2.79 +29 51
Bank of Qld Last Sale Price $9.33
BOQJOJ 7.75 15/03/23 1:1 1.57 1.58 1.57 -2.5 60
ANZ Banking Grp Last Sale Price $27.32 Rio Tinto Last Sale Price $104.51 JHXKOC 16.06 31/12/29 1:1 2.63 2.64 2.64 +1 50 ANZMOS 32.27 31/12/29 1:1 4.94 4.95 5.02 +35 20 C’wlth Bank of Aust Last Sale Price $81.24
ANZWOB 30.00 19/12/19 4:1 .135 .14 .145 -.5 1800 RIOJOG 61.83 14/04/20 1:1 42.69 42.70 42.75 -200 20 McMillan Shakespr Last Sale Price $13.08 Afterpay Touch Last Sale Price $25.49 CBAJOA 60.34 30/11/23 1:1 20.90 20.91 20.60 -20 25
C’wlth Bank of Aust Last Sale Price $81.24 South32 Last Sale Price $3.15 MMSKOA 9.34 31/12/29 1:1 3.74 3.75 3.73 +13 5 APTKOQ 31.93 31/12/29 1:1 6.43 6.44 6.41 -2 28 Cadence Capital Last Sale Price $0.77
CBAWOB 83.00 19/12/19 5:1 .695 .70 .68 -5.5 50 S32JOY 2.41 14/07/22 1:1 .73 .74 .70 -2 125 Monadelphous Grp Last Sale Price $19.08 ASX Last Sale Price $87.18 CDMJOC 0.41 30/11/23 1:1 .355 .365 .365 +.5 250
Macq Grp Last Sale Price $127.02 Scentre Grp Last Sale Price $3.97 MNDKOB 15.12 31/12/29 1:1 3.96 3.97 3.99 -15 7 ASXKOR 100.40 31/12/29 1:1 13.23 13.24 13.25 - 8 Challenger Last Sale Price $6.91
MQGWOB 129.00 19/12/19 5:1 1.385 1.39 1.375 -11.5 85 SCGIWM 3.74 17/09/20 1:1 .81 .83 .82 - 25 National Aust Bank Last Sale Price $27.12 CGFJOB 5.19 30/11/23 1:1 1.715 1.725 1.655 +3 150
BHP Grp Last Sale Price $41.23
Rio Tinto Last Sale Price $104.51 Tabcorp Hldgs Last Sale Price $4.66 NABBOI 0.00 15/01/20 1:1 29.77 29.78 29.76 +40 3 BHPXOQ 44.00 25/06/20 2:1 1.67 1.68 1.705 -15.5 71 Computershare Last Sale Price $16.63
RIOWOB 110.00 19/12/19 5:1 1.135 1.14 1.13 +5 50 TAHJOA 3.82 18/11/21 1:1 .83 .86 .85 -1 100 NABKOG 19.93 31/12/29 1:1 7.18 7.19 7.24 +41 10 BHPKOP 46.66 31/12/29 1:1 5.42 5.43 5.43 -24 15 CPUJOY 11.84 14/07/22 1:1 4.78 4.79 4.78 -12 60
Vngd Aust Shr Idx ETF Last Sale Price $84.99 Nanosonics Last Sale Price $5.24 C’wlth Bank of Aust Last Sale Price $81.24 Domino’s Pizza Last Sale Price $40.28
Equity Put Warrants VASSOC 61.35 15/06/20 1:1 26.48 26.49 26.62
Vngd US Total Market Last Sale Price $219.43
+92 55 NANKOB 3.21 31/12/29 1:1
Newcrest Min Last Sale Price $32.15
2.02 2.03 1.98 -7 75 CBALOQ
CBAKOV
85.14 31/12/29
89.49 31/12/29
1:1
1:1
5.40
8.24
5.41
8.25
5.34
8.19
-3
-12
58
491
DMPJOZ 31.31 18/11/21 1:1 8.96 8.97 9.30 +73 10
C’wlth Bank of Aust Last Sale Price $81.24 Evolution Min Last Sale Price $4.43
CBAWOP 75.00 19/12/19 5:1 .63 .635 .66 +5 100 VTSSOC 130.88 15/06/20 1:1 94.64 94.65 94.49 +230 8 NCMKOF 27.90 31/12/29 1:1 4.25 4.26 4.28 +56 25 Coca-Cola Amatil Last Sale Price $10.47 EVNJOB 2.25 30/11/23 1:1 2.17 2.26 2.20 +15 100
NCMLOA 31.24 31/12/29 1:1 2.10 2.11 2.09 -15 3 CCLKOQ 12.29 31/12/29 1:1 1.815 1.825 1.74 -36 20 EVNJOC 2.48 18/04/24 1:1 1.945 1.955 1.935 +11 50
Westpac Banking Last Sale Price $27.98
Equity Installment Warrants WBCIOB 15.00 22/11/19
Webjet Last Sale Price $13.45
1:1 13.34 13.35 13.16 -38 103 Nufarm Last Sale Price $4.42
NUFKOA 2.29 31/12/29 1:1 2.12 2.13 2.18 -8 30
Cochlear Last Sale Price $221.11
COHKOT 255.93 31/12/29 1:1 32.71 34.82 34.43 +27 10
Elixinol Global Last Sale Price $4.35
EXLJOB 3.04 18/04/24 1:1 1.31 1.35 1.35 +11 776
The A2 Milk Company Last Sale Price $15.78 WEBJOB 7.83 30/11/23 1:1 5.61 5.62 5.53 -379 20 OZ Min Last Sale Price $9.85 Flight Centre Travel Last Sale Price $43.26
A2MJOY 10.52 20/07/23 1:1 5.26 5.27 5.25 +10 40 OZLKOD 7.19 31/12/29 1:1 2.66 2.67 2.67 -19 95
Coles Grp Last Sale Price $13.89
COLKOQ 16.47 31/12/29 1:1 2.57 2.58 2.60 -17 25 FLTJOA 34.30 30/11/23 1:1 8.13 8.96 8.67 +31 2
Aristocrat Leisure Last Sale Price $29.96
ALLJOE 19.22 18/04/24 1:1 10.73 10.74 10.84 +44 20 Barrier Call Warrants OZLKOB 7.51 31/12/29
Perpetual Last Sale Price $44.09
1:1 2.34 2.35 2.45 +17 3
CSL Last Sale Price $221.74
CSLKOY 255.57 31/12/29 1:1 33.83 33.84 33.68 -152 3
Fortescue Metals Grp Last Sale Price $8.77
FMGJOH 4.38 15/03/23 1:1 4.39 4.40 4.54 +5 50
ANZ Banking Grp Last Sale Price $27.32 The A2 Milk Company Last Sale Price $15.78 PPTKOA 32.36 31/12/29 1:1 11.73 11.74 11.80 +40 2 FMGJOB 7.01 15/03/23 1:1 1.755 1.765 1.875 -7.5 30
ANZJOK 22.00 15/03/23 1:1 5.32 5.33 5.39 -31 30 A2MKOG 5.81 31/12/29 1:1 9.96 9.97 10.02 +21 24 Caltex Aust Last Sale Price $25.91 FMGJOA 6.01 18/04/24 1:1 2.76 2.77 2.75 -16 20
A2MKOH 6.89 31/12/29 1:1 8.88 8.89 9.02 +25 10 Rio Tinto Last Sale Price $104.51 CTXKOQ 30.35 31/12/29 1:1 4.43 4.44 4.25 +20 8
Afterpay Touch Last Sale Price $25.49 A2MKOC 7.61 31/12/29 1:1 8.16 8.17 8.15 +9 20 RIOKON 92.36 31/12/29 1:1 12.15 12.16 11.97 +262 1 Highfield Res Last Sale Price $0.92
APTJOY 9.62 20/07/23 1:1 15.87 15.88 15.70 -20 5 A2MKOA 9.30 31/12/29 1:1 6.48 6.49 6.48 +9 128 Regis Res Last Sale Price $5.73 Fortescue Metals Grp Last Sale Price $8.77 HFRJOC 0.34 17/08/22 1:1 .57 .59 .59 +1.5 1925
APTJOF 12.80 30/11/23 1:1 12.68 12.69 12.64 +84 30 A2MKOB 12.52 31/12/29 1:1 3.25 3.26 3.33 -366 25 RRLKOC 4.40 31/12/29 1:1 1.325 1.335 1.33 -85 700 FMGKOR 11.05 31/12/29 1:1 2.27 2.28 2.28 - 315
JB Hi-Fi Last Sale Price $28.27
Bellamys Aust Last Sale Price $8.70 Aust Agricult Co Last Sale Price $1.03 Resolute Min Last Sale Price $1.52 Independence Grp Last Sale Price $4.98 JBHJOB 19.22 18/04/24 1:1 9.04 9.05 9.10 +35 20
BALJOB 6.15 30/11/23 1:1 2.55 2.56 2.52 +5 158 AACKOB 0.72 31/12/29 1:1 .30 .31 .31 -5.5 200 IGOKOQ 7.10 31/12/29 1:1 2.11 2.12 2.11 -2 5
RSGKOB 0.78 31/12/29 1:1 .74 .75 .695 +8.5 500 Jumbo Interactive Last Sale Price $20.08
BHP Grp Last Sale Price $41.23 Aristocrat Leisure Last Sale Price $29.96 RSGKOE 0.95 31/12/29 1:1 .57 .58 .545 +13 50 InvoCare Last Sale Price $16.64 JINJOA 12.70 18/04/24 1:1 7.38 7.39 8.20 +19 10
BHPJOZ 30.03 18/11/21 1:1 11.19 11.20 11.14 +2 9 ALLKOF 25.58 31/12/29 1:1 4.38 4.39 4.43 +40 26 South32 Last Sale Price $3.15 IVCKOP 23.68 31/12/29 1:1 7.03 7.04 7.06 -29 1 Kidman Res Last Sale Price $1.89
BHPJOJ 24.72 15/03/23 1:1 16.50 16.51 16.45 +15 50 Amcor Last Sale Price $15.62 S32QOA 2.79 12/07/19 1:1 .275 - .275 -9.5 530 Magellan Fin Grp Last Sale Price $56.99 KDRJOW 0.65 20/07/23 1:1 1.235 1.245 1.245 - 500
BHPJOC 24.58 30/11/23 1:1 16.65 16.66 16.61 +257 5 AMCKOC 14.43 12/07/19 1:1 1.33 - 1.33 -62.5 20 S32KOF 2.66 31/12/29 1:1 .485 .495 .475 -10.5 30 MFGKOP 71.62 31/12/29 1:1 14.62 14.63 14.90 - 4 Lendlease Grp Last Sale Price $14.44
Bank of Qld Last Sale Price $9.33 ANZ Banking Grp Last Sale Price $27.32 Saracen Min Last Sale Price $3.79 Macq Grp Last Sale Price $127.02 LLCJOA 10.00 17/08/22 1:1 4.43 4.44 4.44 +65 10
BOQJOJ 7.75 15/03/23 1:1 1.57 1.58 1.57 -2.5 60 ANZKOH 22.45 31/12/29 1:1 4.87 4.88 4.83 -159 10 SARKOG 2.65 31/12/29 1:1 1.13 1.14 1.095 +8.5 500 MQGLOQ 139.60 31/12/29 1:1 15.14 15.16 15.06 +39 30 MFF Capital Inv Last Sale Price $2.99
C’wlth Bank of Aust Last Sale Price $81.24 ANZKOC 24.86 31/12/29 1:1 2.45 2.46 2.41 -30 35 SARKOD 3.00 31/12/29 1:1 .65 .795 .775 +16.5 135
MFFJOA 1.12 17/08/22 1:1 1.865 1.875 1.895 +6.5 160
CBAJOA 60.34 30/11/23 1:1 20.90 20.91 20.60 -20 25 ANZKOB 25.92 31/12/29 1:1 1.25 1.265 1.33 -38.5 60 National Aust Bank Last Sale Price $27.12
ANZLOG 26.67 31/12/29 1:1 1.215 1.24 1.245 -29.5 50
Scentre Grp Last Sale Price $3.97 NABLOP 28.04 31/12/29 1:1 1.515 1.61 1.515 -29.5 131 Macq Grp Last Sale Price $127.02
Cadence Capital Last Sale Price $0.77 SCGKOD 2.95 31/12/29 1:1 .995 1.025 1.01 -9.5 90 NABKOV 29.70 31/12/29 1:1 2.58 2.59 2.50 -55 220 MQGJOB 81.03 15/03/23 1:1 45.99 46.00 46.23 -177 2
CDMJOC 0.41 30/11/23 1:1 .355 .365 .365 +.5 250 Afterpay Touch Last Sale Price $25.49 Sandfire Res Last Sale Price $6.60 NABKOR 33.02 31/12/29 1:1 5.89 5.90 5.87 -70 10
Challenger Last Sale Price $6.91 APTKOE 17.76 31/12/29 1:1 7.72 9.07 7.69 -24 25 SFRKOB 4.88 31/12/29 1:1 1.71 1.72 1.755 -4 74 National Aust Bank Last Sale Price $27.12
APTKOJ 19.49 31/12/29 1:1 5.99 6.00 5.96 -4 1 Newcrest Min Last Sale Price $32.15 NABJON 15.76 20/01/21 1:1 11.36 11.37 11.13 +5 9
CGFJOB 5.19 30/11/23 1:1 1.715 1.725 1.655 +3 150 Sims Metal Mgmt Last Sale Price $10.22 NCMLOQ 33.54 31/12/29 1:1 2.39 2.40 2.52 -34 26
Computershare Last Sale Price $16.63 Appen Last Sale Price $30.45 SGMKOA 6.60 31/12/29 1:1 3.61 3.62 3.67 -79 5 NCMLOR 34.87 31/12/29 1:1 3.72 3.73 3.67 -49 12 Nearmap Last Sale Price $3.69
CPUJOY 11.84 14/07/22 1:1 4.78 4.79 4.78 -12 60 APXKOI 20.41 31/12/29 1:1 10.04 10.05 9.57 +67 5 SGMKOI 7.51 31/12/29 1:1 2.69 2.70 2.72 -29 10 NCMMOR 36.43 31/12/29 1:1 4.27 4.28 4.16 -92 10 NEAJOA 2.20 30/11/23 1:1 1.48 1.49 1.50 -17.5 200
APXKOB 21.59 31/12/29 1:1 8.85 8.86 8.65 +102 13 Pendal Grp Last Sale Price $7.50
Domino’s Pizza Last Sale Price $40.28 Alumina Last Sale Price $2.30 Santos Last Sale Price $6.93 Northern Star Last Sale Price $11.88 PDLJOB 5.84 30/11/23 1:1 1.655 1.665 1.645 +8.5 20
DMPJOZ 31.31 18/11/21 1:1 8.96 8.97 9.30 +73 10 AWCKOE 2.02 31/12/29 1:1 .275 .285 .295 - 30 STOKOB 5.29 31/12/29 1:1 1.635 1.645 1.665 +18.5 390 NSTKOP 16.15 31/12/29 1:1 4.26 4.27 4.25 -46 150
Evolution Min Last Sale Price $4.43 Suncorp Grp Last Sale Price $13.24 Oil Search Last Sale Price $7.15 Pro Medicus Last Sale Price $28.73
EVNJOB 2.25 30/11/23 1:1 2.17 2.26 2.20 +15 100
Bellamys Aust Last Sale Price $8.70 PMEJOB 12.14 18/04/24 1:1 16.59 16.60 16.20 +269 5
BALKOF 5.44 31/12/29 1:1 3.26 3.27 3.40 +15 10 SUNBOD 0.00 01/10/20 1:1 13.16 13.17 13.22 - 3 OSHKOQ 8.93 31/12/29 1:1 1.77 1.78 1.755 -21 36
EVNJOC 2.48 18/04/24 1:1 1.945 1.955 1.935 +11 50
Tabcorp Hldgs Last Sale Price $4.66 Rio Tinto Last Sale Price $104.51 Polynovo Last Sale Price $1.75
Elixinol Global Last Sale Price $4.35 BHP Grp Last Sale Price $41.23 PNVJOC 0.66 18/04/24 1:1 1.085 1.095 1.095 +7 1000
BHPKOJ 36.38 31/12/29 1:1 4.85 4.86 4.77 +41 4 TAHBOF 0.00 20/03/20 1:1 4.76 4.77 4.79 - 3 RIOXOP 110.00 25/06/20 4:1 1.78 1.79 1.705 -33.5 328
EXLJOB 3.04 18/04/24 1:1 1.31 1.35 1.35 +11 776 BHPLOJ 38.41 31/12/29 1:1 3.56 3.57 3.48 +26 12 Telstra Corp Last Sale Price $3.90 RIOKOV 125.42 31/12/29 1:1 20.90 20.91 20.63 -123 2 Ramsay Health Care Last Sale Price $73.60
Flight Centre Travel Last Sale Price $43.26 BHPLOF 39.21 31/12/29 1:1 2.81 2.82 2.68 -3 2 RHCJOB 35.82 30/11/23 1:1 37.78 37.79 37.81 +44 110
TLSKOA 3.38 31/12/29 1:1 .505 .515 .51 +3 40 South32 Last Sale Price $3.15
FLTJOA 34.30 30/11/23 1:1 8.13 8.96 8.67 +31 2 BHPLOE 40.01 31/12/29 1:1 2.01 2.02 2.04 +45 1106 S32KOR 3.63 31/12/29 1:1 .475 .485 .47 -10.5 60 Rio Tinto Last Sale Price $104.51
Technology One Last Sale Price $8.09 RIOJOG 61.83 14/04/20 1:1 42.69 42.70 42.75 -200 20
Fortescue Metals Grp Last Sale Price $8.77 Bingo Ind Last Sale Price $2.34 TNEKOA 6.56 31/12/29 1:1 1.535 1.545 1.54 - 300 The Star Entertain Last Sale Price $4.12
FMGIOL 5.89 15/05/20 1:1 3.56 3.57 3.56 -17 30 BINKOG 0.80 31/12/29 1:1 1.53 1.54 1.525 -6.5 30 SGRKOR 4.85 31/12/29 1:1 .725 .735 .765 +5.5 40 South32 Last Sale Price $3.15
FMGJOH 4.38 15/03/23 1:1 4.39 4.40 4.54 +5 50 Treasury Wine Last Sale Price $16.36 S32JOY 2.41 14/07/22 1:1 .73 .74 .70 -2 125
Boral Last Sale Price $5.39 TWEKOD 13.07 31/12/29 1:1 3.29 3.30 3.19 +32 400 Transurban Grp Last Sale Price $15.41
FMGJOB 7.01 15/03/23 1:1 1.755 1.765 1.875 -7.5 30 BLDKOA 4.39 31/12/29 1:1 .995 1.005 1.00 +3 15
FMGJOA 6.01 18/04/24 1:1 2.76 2.77 2.75 -16 20 TWEKOA 13.64 31/12/29 1:1 2.72 2.73 2.62 -121 450 TCLKOS 17.66 31/12/29 1:1 2.25 2.26 2.25 - 150 Tabcorp Hldgs Last Sale Price $4.66
Beach Energy Last Sale Price $1.94 TAHJOA 3.82 18/11/21 1:1 .83 .86 .85 -1 100
Highfield Res Last Sale Price $0.92 Vocus Grp Last Sale Price $3.05 Treasury Wine Last Sale Price $16.36
BPTKOA 1.52 31/12/29 1:1 .405 .42 .415 +5 550 VOCKOG 2.36 31/12/29 1:1 .68 .69 .685 -4 15 Webjet Last Sale Price $13.45
HFRJOC 0.34 17/08/22 1:1 .57 .59 .59 +1.5 1925 TWEKOS 17.40 11/07/19 1:1 1.765 - 1.765 -41.5 25
BlueScope Steel Last Sale Price $11.87 WEBJOB 7.83 30/11/23 1:1 5.61 5.62 5.53 -379 20
iShares S&P 500 Last Sale Price $431.88 BSLKOC 7.79 31/12/29 1:1 4.08 4.09 4.15 +33 20
Westpac Banking Last Sale Price $27.98 Westpac Banking Last Sale Price $27.98
WBCKOI 24.79 31/12/29 1:1 3.19 3.20 3.20 +1 120
IVVSOF 439.21 25/06/20
JB Hi-Fi Last Sale Price $28.27
1:1 35.92 35.93 36.11 +21 1 BSLKOF 8.76 31/12/29 1:1
Bravura Solution Last Sale Price $4.64
3.10 3.11 3.07 +22 211 WBCKOH 24.89 31/12/29 1:1
Whitehaven Coal Last Sale Price $3.83
3.08 3.09 2.93 -68 5
WBCLOR
WBCKOU
30.80 31/12/29
30.89 31/12/29
1:1
1:1
3.42
2.90
3.43
2.91
3.63
2.86
+23
-15
15
128 Index Put Warrants
JBHJOB 19.22 18/04/24 1:1 9.04 9.05 9.10 +35 20 BVSKOA 3.20 31/12/29 1:1 1.43 1.44 1.41 +5 40 Woolworths Grp Last Sale Price $34.38 S&P/ASX 200 Last Value 6716.1
WHCKOB 2.93 31/12/29 1:1 .89 .90 .91 +7.5 76 WOWKOQ 38.50 31/12/29 1:1 4.12 4.13 4.47 -7 75 XJOWOY 5800.00 18/09/19 .005:1 .135 .14 .14 -.5 1000
Jumbo Interactive Last Sale Price $20.08 C’wlth Bank of Aust Last Sale Price $81.24
JINJOA 12.70 18/04/24 1:1 7.38 7.39 8.20 +19 10 CBALOL 73.01 31/12/29 1:1 9.73 9.74 9.94 +57 10 WorleyParsons Last Sale Price $15.46 Wisetech Global Last Sale Price $30.45
Kidman Res Last Sale Price $1.89
KDRJOW 0.65 20/07/23 1:1 1.235 1.245 1.245 - 500
CBAKOH
CBALOM
73.60
77.48
31/12/29
31/12/29
1:1
1:1
7.63
5.25
7.64
5.26
7.47
5.32
-3
+13
43
188
WORKOD
WORKOE
12.58 31/12/29
13.02 31/12/29
1:1
1:1
2.88
2.43
2.89
2.70
2.81
2.58
+4
+12
200
5 WTCKOR 36.08 31/12/29
Crude Oil (Nymex) fut
1:1 5.63 5.83 5.83 -82 25 Index Barrier Call Warrants
CBALOI 79.05 31/12/29 1:1 3.69 3.70 3.90 +36 91 Western Areas Last Sale Price $2.09 Nasdaq 100 E-MINI
Lendlease Grp Last Sale Price $14.44 WSAKOB 1.54 31/12/29 1:1 .535 .545 .555 +7 1118 ZCLKOZ 75.52 31/12/29 .10:1 2.13 2.15 2.15 -273 20 NDXKOE 7387.25 31/12/29 .01:1 8.19 8.20 7.90 -705 3
LLCJOA 10.00 17/08/22 1:1 4.43 4.44 4.44 +65 10 Charter Hall Grp Last Sale Price $11.75
CHCKOA 6.40 31/12/29 1:1 5.34 5.35 5.33 +79 6 Wisetech Global Last Sale Price $30.45 S&P500 EMINI Futures
MFF Capital Inv Last Sale Price $2.99
MFFJOA 1.12 17/08/22 1:1 1.865 1.875 1.895 +6.5 160 CSL Last Sale Price $221.74
CSLKOE 165.89 31/12/29 1:1 55.85 55.86 54.18 -182 1
WTCKOA
WTCKOB
18.09 31/12/29
22.34 31/12/29
1:1 12.36 12.37 12.00 +30
1:1 8.11 8.12 8.19 +158
5
3
Barrier Installment Warrants SPFKOA 2865.65 31/12/29 .01:1
S&P/ASX 200 Last Value 6716.1
2.00 2.01 1.925 +25.5 12
Macq Grp Last Sale Price $127.02 The A2 Milk Company Last Sale Price $15.78
CSLKOB 178.98 31/12/29 1:1 42.75 42.76 43.50 +50 1 Xero Last Sale Price $63.96 A2MJOY 10.52 20/07/23 1:1 5.26 5.27 5.25 +10 40 XJOKOM 6083.75 31/12/29 .01:1 5.70 5.72 5.63 -9 5
MQGJOB 81.03 15/03/23 1:1 45.99 46.00 46.23 -177 2 XROKOB 43.88 31/12/29 1:1 20.07 20.08 20.50 +200 162 XJOKOI 6218.87 31/12/29 .01:1 4.42 4.37 4.37 +1 63
Cleanaway Waste Last Sale Price $2.47 Aristocrat Leisure Last Sale Price $29.96 XJOLOD 6284.91 31/12/29 .01:1 4.69 4.71 4.71 +20 260
National Aust Bank Last Sale Price $27.12 CWYKOD 1.78 31/12/29 1:1 .685 .695 .69 +4.5 200 Comex Gold Futures ALLJOE 19.22 18/04/24 1:1 10.73 10.74 10.84 +44 20
NABIOB 14.50 22/11/19 1:1 12.97 12.98 12.75 +2 112 XJOKOL 6310.27 31/12/29 .01:1 3.43 3.35 3.43 +16 1280
Fortescue Metals Grp Last Sale Price $8.77 ZGCKOA 1173.03 31/12/29 .01:1 3.60 3.61 3.67 -3 6 XJOLOC 6425.01 31/12/29 .01:1 3.28 3.30 3.30 +12 260
NABIOD 22.50 22/11/19 1:1 5.48 5.49 5.51 +11 10
FMGMOD 6.38 31/12/29 1:1 2.39 2.40 2.41 -8 50 ZGCKOC 1241.41 31/12/29 .01:1 2.62 2.63 2.67 +37 10 ANZ Banking Grp Last Sale Price $27.32
NABSOF 27.61 25/06/20 1:1 2.67 2.68 2.50 - 20 ANZJOK 22.00 15/03/23 1:1 5.32 5.33 5.39 -31 30
NABJON 15.76 20/01/21
Nearmap Last Sale Price $3.69
1:1 11.36 11.37 11.13 +5 9 FMGKON
FMGKOA
FMGKOJ
6.51
7.14
7.39
31/12/29
31/12/29
31/12/29
1:1
1:1
1:1
2.25
1.62
1.37
2.26
1.63
1.38
2.24
1.74
1.42
-18
-5
-14
580
50
60 Barrier Put Warrants Afterpay Touch Last Sale Price $25.49
APTJOY 9.62 20/07/23 1:1 15.87 15.88 15.70 -20 5
Index Barrier Put Warrants
NEAJOA 2.20 30/11/23 1:1 1.48 1.49 1.50 -17.5 200 S&P500 EMINI Futures
Independence Grp Last Sale Price $4.98 The A2 Milk Company Last Sale Price $15.78 APTJOF 12.80 30/11/23 1:1 12.68 12.69 12.64 +84 30 SPFKOS 3144.67 31/12/29 .01:1 2.00 2.01 1.995 -55.5 50
Pendal Grp Last Sale Price $7.50 IGOKOC 2.50 31/12/29 1:1 2.48 2.49 2.47 +24 3 A2MKOP 20.08 31/12/29 1:1 4.29 4.30 4.26 -14 200 Bellamys Aust Last Sale Price $8.70 SPFKOU 3267.89 31/12/29 .01:1 3.77 3.78 3.84 -266 2
PDLJOB 5.84 30/11/23 1:1 1.655 1.665 1.645 +8.5 20 IGOKOB 3.19 31/12/29 1:1 1.78 1.83 1.78 +11 3 A2MKOT 21.99 31/12/29 1:1 6.20 6.21 6.14 -52 1 BALJOB 6.15 30/11/23 1:1 2.55 2.56 2.52 +5 158 S&P/ASX 200 Last Value 6716.1
Pro Medicus Last Sale Price $28.73 Inghams Grp Last Sale Price $4.10 Aristocrat Leisure Last Sale Price $29.96 BHP Grp Last Sale Price $41.23 XJOLOX 6756.14 31/12/29 .01:1 2.01 2.03 1.98 -27 26
PMEJOB 12.14 18/04/24 1:1 16.59 16.60 16.20 +269 5 INGKOB 3.13 31/12/29 1:1 .96 .97 1.045 +7 50 ALLKOP 35.61 31/12/29 1:1 5.64 5.65 5.61 -65 2 BHPJOZ 30.03 18/11/21 1:1 11.19 11.20 11.14 +2 9 XJOLOY 6825.82 31/12/29 .01:1 2.70 2.72 2.71 -19 90
Polynovo Last Sale Price $1.75 IPH Last Sale Price $7.98 ALS Last Sale Price $7.51 BHPJOJ 24.72 15/03/23 1:1 16.50 16.51 16.45 +15 50 XJOMOQ 7021.13 31/12/29 .01:1 3.66 3.92 3.66 -27 6120
PNVJOC 0.66 18/04/24 1:1 1.085 1.095 1.095 +7 1000 IPHKOA 5.90 31/12/29 1:1 2.08 2.09 2.09 +16 25 ALQKOR 10.08 31/12/29 1:1 2.56 2.57 2.57 +4 150 BHPJOC 24.58 30/11/23 1:1 16.65 16.66 16.61 +257 5 XJOKOX 7077.16 31/12/29 .01:1 4.38 4.24 4.24 -26 51
10
Tables
Friday 12 July 2019
Share Options
VOLUME TRADED FOR THURSDAY, JULY 11, 2019
Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Aug 19 12.01 .27 .27 45 420 25.00 .49 16.34 Jul 19 27.50 .42 .43 15 626 15.60 -.56 21.82 Jul 19 124.01 .73 .62 220 876 19.20 -.24 14.08
CALL OPTIONS CSL Last Sale Price $221.74
Jul 19
Jul 19
218.00
220.00
5.56
4.21
5.83
4.60
13
50
1587
888
19.20
18.70
.70
.62
19.97
27.11
Aug 19
Aug 19
12.25
12.51
.23
.13
.24
.12
400 795 24.90 .40 14.49
50 55 24.80 .32 8.02
Aug 19
Aug 19
27.00
27.50
.46
.69
.44
.55
98
105
1168 15.70 -.37
3552 15.20 -.50
12.29
13.49
Jul 19
Jul 19
126.00 1.31
126.01 1.30
1.20
1.27
50 644 18.10 -.38 25.10
70 1045 18.10 -.38 25.00
AGL Energy Last Sale Price $20.51 Jul 19 222.00 3.07 3.17 105 2214 18.20 .52 33.69 Ramsay Health Care Last Sale Price $73.60 Aug 19 28.00 .98 .51 8 320 14.90 -.65 8.02 Jul 19 128.00 2.21 2.25 200 1436 17.10 -.57 23.66
Jul 19 21.50 .07 .12 100 900 22.50 .16 8.30 Jul 19 224.00 2.15 2.52 10 2360 17.90 .42 23.65 Sep 19 79.00 .90 .90 4 12 21.30 .29 5.72 Sep 19 26.51 .42 .41 40 10 15.90 -.28 7.28 Jul 19 130.00 3.50 3.55 20 120 16.10 -.76 9.96
Aug 19 20.50 .63 .66 212 12 22.90 .56 22.07 Jul 19 226.00 1.45 1.50 10 698 17.70 .32 15.91 Sep 19 28.51 1.43 1.40 5 175 14.30 -.74 4.03 Aug 19 110.00 .18 .39 215 605 23.30 -.04 1.03
Aug 19 20.51 .41 .43 50 238 22.90 .55 14.41 Jul 19 228.00 .94 1.00 71 470 17.60 .23 10.26
Rio Tinto Last Sale Price $104.51 Oct 19 25.50 .28 .26 140 1360 16.70 -.17 3.53 Aug 19 118.01 .73 .65 60 203 20.20 -.13 4.20
Jul 19 95.43 9.08 11.24 45 50 44.60 1.00 - Oct 19 29.50 2.27 2.31 100 700 13.30 -1.00 1.13 Aug 19 124.00 1.96 1.72 2 102 18.10 -.31 11.24
Aug 19 21.00 .41 .43 100 357 23.00 .44 14.77 Jul 19 230.00 .59 .66 48 326 17.60 .16 6.53 Jul 19 98.32 6.19 - 60 60 42.20 1.00 -
Aug 19 21.50 .26 .47 52 158 23.00 .34 9.25 Jul 19 234.00 .23 .30 10 185 17.90 .07 2.47 Dec 19 26.00 .81 .85 100 3661 15.80 -.24 6.64 Aug 19 124.01 1.96 - 215 470 18.10 -.31 11.24
Jul 19 98.33 6.18 - 90 90 42.20 1.00 - Dec 19 32.01 5.33 5.23 10 391 12.60 -1.00 5.32 Aug 19 128.00 3.60 3.53 20 17 17.00 -.50 15.09
Amcor Last Sale Price $15.62 Aug 19 224.00 5.66 5.82 5 1679 20.20 .50 18.63 Jul 19 100.25 4.26 - 185 185 39.10 1.00 -
Aug 19 240.00 1.23 1.30 10 127 19.80 .17 4.03 Jun 20 28.00 2.66 2.70 4 9 13.80 -.49 7.54 Sep 19 118.00 1.19 2.50 50 240 19.40 -.16 4.38
Jul 19 16.00 .09 .09 350 6210 18.20 .28 13.24 Jul 19 102.18 2.33 1.66 157 135 35.20 1.00 -
Aug 19 16.00 .23 .26 200 1050 18.20 .42 10.98
Sep 19 222.00 7.58 7.50 30 511 19.30 .57 15.99 Jul 19 104.11 .40 .27 3975 3603 31.10 1.00 - Afterpay Touch Last Sale Price $25.49 Sep 19 126.00 3.39 3.24 20 245 17.20 -.40 12.49
Sep 19 226.01 5.41 5.50 20 10 19.00 .49 11.41 Dec 19 21.00 2.27 2.25 30 - 68.80 -.24 20.11 Sep 19 126.01 3.37 3.30 10 214 17.20 -.40 12.42
Oct 19 16.00 .35 .40 20 785 17.90 .49 7.83 Jul 19 106.03 - .04 250 575 27.50 - 12.22 Dec 19 124.01 5.25 - 35 30 18.00 -.34 9.30
ANZ Banking Grp Last Sale Price $27.32 CSR Last Sale Price $4.22 Jul 19 98.32 6.36 - 60 30 31.30 .93 7.42 ASX Last Sale Price $87.18
Jul 19 28.00 - .02 16 52 20.00 - 26.72
Aug 19 3.90 .39 .39 20 145 31.00 .79 12.11 Jul 19 100.25 4.61 - 275 - 29.30 .86 15.06 Jul 19 82.00 .07 .10 50 318 19.70 -.05 2.09 Metcash Last Sale Price $2.83
Nov 19 4.40 .19 .18 50 - 26.80 .49 11.66 Jul 19 104.11 1.75 1.50 4271 175 26.60 .56 59.15 Jul 19 84.00 .24 .28 200 531 18.70 -.14 6.84 Aug 19 2.70 .04 .05 220 310 24.50 -.26 11.61
Jul 19 28.50 .01 .01 1 97 16.30 .04 1.34 Jul 19 106.03 .86 .90 38 201 25.80 .36 37.76 Jul 19 86.00 .68 .82 220 220 17.60 -.32 18.98 Sep 19 2.90 .15 .17 20 500 22.70 -.55 14.05
Jul 19 26.01 1.37 1.30 20 310 20.10 .91 5.34 Caltex Aust Last Sale Price $25.91 Jul 19 107.96 .36 .39 3998 198 25.30 .19 15.72 Jul 19 87.00 1.07 1.09 50 100 17.20 -.45 29.87 Sep 19 3.01 .23 .23 20 420 22.50 -.70 7.44
Jul 19 27.50 .27 .26 255 3105 16.40 .45 24.05 Aug 19 26.00 1.04 1.00 10 276 28.10 .54 29.30 Jul 19 109.89 .13 .09 100 168 25.10 .08 5.46 Aug 19 78.00 .37 .41 50 50 24.50 -.09 3.10
Jul 19 27.51 .27 .23 75 655 16.40 .45 24.05 Aug 19 26.50 .80 .70 17 35 27.50 .46 22.54 Jul 19 70.38 34.16 33.90 1 406 58.40 1.00 .70 Sep 19 78.00 .65 .74 50 250 21.50 -.10 3.49 National Aust Bank Last Sale Price $27.12
Jul 19 28.00 .11 .07 35 2532 16.00 .24 9.80 Sep 19 26.01 1.05 .92 750 1512 27.30 .55 18.96 Jul 19 81.95 22.60 - 50 420 44.70 1.00 .93 Jul 19 27.50 .38 - 45 45 20.00 -1.00 -
Sep 19 79.00 .78 .82 50 - 20.90 -.12 4.19
Jul 19 28.50 .04 .03 650 2463 15.90 .10 3.12 Crown Resorts Last Sale Price $12.87 Jul 19 92.55 12.07 14.00 135 704 33.40 .97 2.68 Oct 19 79.00 .95 1.15 25 - 19.50 -.13 3.77 Jul 19 26.50 .09 .15 30 1539 14.80 -.19 8.08
Jul 19 29.00 .01 .01 500 10317 16.10 .04 .89 Jul 19 13.25 .07 .06 25 - 19.80 .25 13.23 Jul 19 93.50 11.14 5.05 50 550 32.40 .97 3.14 Jul 19 27.00 .26 .21 425 708 14.80 -.41 22.88
Aug 19 27.00 .82 .75 20 147 15.90 .64 13.49 Jul 19 95.43 9.28 7.10 45 460 30.50 .94 4.66 Alumina Last Sale Price $2.30 Jul 19 27.50 .54 .70 100 330 15.10 -.66 14.36
Aug 19 27.50 .56 .50 5 557 15.40 .52 14.83 CYBG Last Sale Price $3.60 Jul 19 102.18 3.48 2.96 82 1273 25.90 .70 26.89 Oct 19 2.20 .14 .14 100 45 29.90 -.33 20.21 Jul 19 28.01 .95 2.50 45 345 15.90 -.86 5.38
Aug 19 28.00 .34 .58 16 944 15.20 .39 9.22 Aug 19 3.40 .28 .29 200 200 31.20 .73 17.24 Jul 19 104.11 2.27 2.23 200 1239 24.90 .56 43.42 Nov 19 2.11 .12 .11 200 200 31.30 -.26 13.51 Sep 19 28.00 1.18 1.34 50 500 13.60 -.68 5.18
Aug 19 28.01 .34 .34 30 80 15.20 .39 9.08 Flight Centre Travel Last Sale Price $43.26 Jul 19 104.12 2.25 2.50 42 692 24.90 .56 43.42 BHP Grp Last Sale Price $41.23 Dec 19 31.01 4.64 4.69 10 535 10.20 -1.00 6.27
Aug 19 28.51 .20 .19 60 534 15.10 .27 5.48 Jul 19 43.98 .60 .50 15 115 26.70 .40 33.75 Jul 19 106.03 1.34 1.45 363 2675 24.30 .41 31.32 Jul 19 41.00 - .07 365 885 20.00 - 66.40
Aug 19 29.00 .12 .09 35 908 15.10 .18 3.21 Newcrest Min Last Sale Price $32.15
Aug 19 44.95 1.26 1.12 20 - 30.50 .41 21.35 Jul 19 107.96 .72 .73 123 2328 23.80 .27 16.88 Jul 19 41.50 .27 .27 400 100 20.00 -1.00 - Jul 19 32.00 - .05 30 230 23.10 - 56.77
Sep 19 20.01 7.36 7.35 15 540 24.30 1.00 .86 Sep 19 44.51 1.36 1.42 10 - 29.10 .48 14.71 Jul 19 107.97 .72 1.90 400 368 23.80 .27 16.76 Jul 19 42.00 .77 .83 1615 1615 20.00 -1.00 -
Sep 19 30.00 .09 .08 10 22528 15.00 .13 1.46 Jul 19 32.50 .35 .41 340 - 23.10 -1.00 -
Fortescue Metals Grp Last Sale Price $8.77 Jul 19 109.89 .36 .37 408 1569 23.60 .16 8.38 Jul 19 42.50 1.27 .78 130 130 20.00 -1.00 - Jul 19 31.00 .09 .10 120 120 25.90 -.14 12.77
Oct 19 28.50 .41 .41 100 1210 14.20 .38 5.23 Jul 19 111.82 .17 .18 66 1605 23.60 .08 3.84 Jul 19 38.50 .01 .06 100 50 25.70 -.02 1.66
Dec 19 27.00 1.19 1.20 200 1314 15.30 .66 7.17 Jul 19 8.49 .28 - 76 76 27.90 1.00 - Aug 19 80.98 21.91 21.45 50 28 33.10 .99 - Jul 19 31.50 .20 .19 100 100 25.90 -.27 28.38
Jul 19 8.71 .06 .23 92 331 31.70 1.00 - Jul 19 39.50 .07 .18 140 35 24.70 -.10 7.75 Jul 19 29.01 .02 - 25 175 27.90 -.03 1.51
Dec 19 28.01 .51 .47 40 390 14.60 .52 4.21 Aug 19 93.50 11.47 - 50 38 28.20 .89 3.21 Jul 19 40.00 .14 - 1760 55 24.10 -.17 14.94
Mar 20 28.00 .84 .79 120 1736 14.50 .58 4.34 Jul 19 8.94 - .04 500 1866 35.80 - 145.67 Aug 19 104.11 3.57 3.70 1 155 25.40 .57 22.14 Jul 19 30.00 .07 .08 70 3744 26.90 -.08 5.30
Jul 19 8.49 .38 .36 80 - 43.90 .72 52.02 Jul 19 40.50 .24 .29 1190 1903 23.50 -.28 26.56 Jul 19 31.00 .22 .23 570 1720 25.80 -.22 16.65
Afterpay Touch Last Sale Price $25.49 Jul 19 8.71 .23 .24 80 40 41.90 .57 91.04 Aug 19 106.03 2.66 2.70 68 1340 25.10 .49 18.58 Jul 19 41.00 .41 .42 40 340 23.00 -.41 45.37
Aug 19 107.96 1.93 2.19 65 252 24.80 .41 13.48 Jul 19 42.00 .99 - 1600 435 22.80 -.71 24.35 Jul 19 31.50 .35 .47 175 630 25.30 -.32 26.49
Aug 19 30.00 1.15 1.06 10 111 70.40 .32 32.79 Jul 19 8.94 .13 .17 892 995 40.30 .38 65.03 Jul 19 32.01 .56 .57 400 - 25.00 -.44 42.01
Oct 19 26.00 3.44 3.40 10 - 66.70 .57 46.54 Aug 19 109.89 1.36 - 50 100 24.50 .33 9.53 Jul 19 42.50 1.39 - 140 - 23.30 -.82 13.28
Jul 19 4.83 3.94 4.46 100 553 115.20 1.00 1.39 Aug 19 111.82 .94 .93 23 183 24.40 .27 6.60 Jul 19 32.51 .82 - 150 - 25.00 -.57 34.82
Jul 19 7.34 1.45 1.57 292 1445 56.00 .96 5.55 Jul 19 39.50 .19 .28 50 458 24.20 -.17 11.21
ASX Last Sale Price $87.18 Sep 19 92.55 11.66 10.40 135 132 27.10 .87 - Jul 19 39.51 .19 .19 200 1542 24.10 -.17 11.21 Aug 19 29.50 .34 .34 65 301 26.70 -.16 7.72
Jul 19 85.00 2.65 2.53 15 202 18.60 .78 13.26 Jul 19 8.25 .63 .73 20 10045 44.30 .78 30.52 Sep 19 100.25 6.45 5.90 15 107 25.50 .70 9.78 Aug 19 30.50 .57 .60 80 120 25.80 -.25 13.06
Jul 19 8.50 .45 .41 300 1520 42.30 .67 48.56 Jul 19 40.00 .28 .27 350 4105 23.60 -.24 16.82
Aug 19 78.01 9.55 9.50 5 170 22.50 .93 3.22 Sep 19 113.75 1.13 1.09 30 1010 23.60 .27 5.06 Jul 19 40.50 .42 .51 100 1205 23.00 -.32 24.79 Aug 19 31.00 .73 .72 100 402 25.40 -.31 16.58
Sep 19 76.01 10.70 10.46 5 103 23.30 .93 - Jul 19 8.72 .30 - 600 - 41.00 .56 70.75 Dec 19 69.41 33.74 33.40 20 90 29.50 .99 - Aug 19 31.50 .93 .96 100 349 25.10 -.37 21.00
Jul 19 8.94 .20 .21 300 8213 39.90 .43 55.49 Jul 19 41.00 .61 .65 265 2832 22.60 -.42 36.00
Sep 19 86.00 3.28 2.95 20 100 17.90 .64 11.27 Mar 20 0.01 100.08 100.03 60 777 - - - Jul 19 41.50 .85 .87 70 893 22.20 -.54 34.53 Aug 19 32.00 1.15 1.09 50 308 24.80 -.44 26.11
Jul 19 8.95 .20 .19 183 3781 39.90 .42 54.10 Sep 19 27.50 .21 .22 100 570 28.00 -.09 3.13
Alumina Last Sale Price $2.30 Jul 19 9.17 .12 .19 1100 4462 39.20 .30 33.30 Regis Res Last Sale Price $5.73 Jul 19 42.00 1.16 1.28 20 162 22.00 -.65 22.72
Jul 19 2.40 .03 .03 175 3026 35.90 .30 31.74 Jul 19 5.25 .51 .05 200 530 37.40 .90 10.62 Aug 19 40.50 1.03 1.10 10 215 23.40 -.37 18.33 Sep 19 28.50 .34 .33 20 170 26.90 -.13 5.02
Aug 19 4.83 3.95 - 100 - 57.40 1.00 .83 Sep 19 32.00 1.41 1.42 20 61 24.40 -.43 20.52
Aug 19 2.31 .07 .07 200 300 35.10 .54 22.22 Aug 19 6.43 2.38 2.36 50 2025 51.30 .96 3.33 Aug 19 5.50 .42 .43 65 1033 35.10 .67 24.84 Aug 19 41.00 1.25 1.25 5 189 23.10 -.43 22.13
Sep 19 2.40 .07 .07 50 2740 32.70 .45 15.26 Aug 19 5.75 .28 .15 200 5302 34.90 .54 36.31 Sep 19 36.42 .52 .51 600 2539 26.30 -.12 5.90 Oct 19 27.00 .26 .26 100 400 27.40 -.09 2.78
Aug 19 8.25 .85 .98 20 2100 43.90 .69 27.47
Oct 19 2.40 .09 .10 1000 - 32.40 .48 13.47 Aug 19 8.71 .58 .56 10 140 42.40 .57 43.28 Aug 19 6.00 .18 .17 100 - 35.00 .41 23.57 Sep 19 37.86 .85 .93 500 4496 25.40 -.19 9.70 Nine Entertainment Last Sale Price $2.02
Aurizon Hldgs Last Sale Price $5.57 Aug 19 8.72 .57 .56 4 80 42.40 .57 43.70 Sep 19 40.73 2.02 2.08 10 400 24.10 -.40 22.93 Aug 19 2.00 .10 .10 250 1500 36.10 -.43 34.33
South32 Last Sale Price $3.15
Aug 19 4.70 .88 - 235 235 24.90 .98 1.31 Aug 19 8.94 .47 .46 120 386 41.70 .50 38.71 Jul 19 3.18 .06 .05 300 200 27.60 .46 42.49 Boral Last Sale Price $5.39 Origin Energy Last Sale Price $7.52
Aug 19 5.51 .14 - 235 1300 21.10 .61 10.48 Aug 19 9.17 .37 .36 50 761 41.20 .43 30.80 Jul 19 3.28 .02 .02 5000 4702 26.30 .24 15.45 Jul 19 5.00 .00 .09 320 1250 18.50 -.02 .45 Aug 19 7.75 .47 .46 200 1000 25.70 -.59 23.30
Aug 19 9.18 .36 .34 10 - 41.20 .43 30.38 Aug 19 2.98 .24 .23 100 100 29.80 .74 16.22 Jul 19 5.75 .39 - 320 - 31.00 -.85 11.29
Bendigo & Adelaide Bk Last Sale Price $11.45 Sep 19 7.79 1.23 1.22 5 20326 45.70 .77 13.07 Sep 19 5.50 .38 .36 100 1500 24.40 -.52 23.01
Oct 19 6.50 .11 .10 125 80 28.80 -.13 5.04
Jul 19 11.50 .14 .09 20 519 17.60 .48 28.69 Aug 19 3.18 .12 .11 100 775 28.60 .51 27.81
Aug 19 11.50 .30 .26 10 220 18.90 .53 19.13
Sep 19 8.94 .54 .55 68 32044 42.50 .52 28.55 Aug 19 3.28 .08 .07 420 404 28.50 .40 18.54 Bank of Qld Last Sale Price $9.33 Orica Last Sale Price $20.49
Sep 19 9.40 .36 .68 300 630 42.00 .42 19.21 Sep 19 2.78 .41 .40 120 - 30.00 .86 5.20 Sep 19 19.50 .33 .31 20 - 19.90 -.24 7.42
BHP Grp Last Sale Price $41.23 Sep 19 9.41 .32 .36 100 1601 42.00 .42 16.81 Aug 19 9.25 .20 .19 28 546 18.10 -.40 15.65
Sep 19 3.68 .02 .03 500 9137 28.40 .15 2.97 Oil Search Last Sale Price $7.15
Jul 19 37.00 4.23 4.67 507 507 79.60 1.00 - Oct 19 9.10 .56 .56 4 4061 42.70 .51 21.79 BlueScope Steel Last Sale Price $11.87
Jul 19 37.01 4.22 - 100 100 79.60 1.00 - Jun 20 10.55 .58 .60 40 40 39.20 .44 6.94 Scentre Grp Last Sale Price $3.97 Jul 19 11.25 .10 .11 50 576 36.40 -.21 21.52 Jul 19 7.00 .07 .07 20 3090 24.60 -.31 25.52
Jul 19 37.51 3.72 - 240 240 77.80 1.00 - Dec 20 4.58 4.20 4.30 10 52 42.40 .95 - Jul 19 4.00 .05 .04 10 10500 19.70 .45 30.65 Aug 19 10.00 .13 .51 25 25 44.40 -.12 7.99 Jul 19 7.25 .20 .21 500 2675 25.70 -.59 34.03
Jul 19 38.00 3.23 3.69 200 200 73.60 1.00 - Sims Metal Mgmt Last Sale Price $10.22 Aug 19 11.00 .33 - 25 - 40.50 -.26 19.99 Aug 19 7.00 .20 .28 100 1210 25.70 -.37 19.91
Harvey Norman Last Sale Price $4.16
Jul 19 38.01 3.22 - 115 115 73.50 1.00 - Jul 19 4.30 .04 .04 22 326 27.10 .29 20.47 Jul 19 10.25 .28 .34 100 310 35.90 .51 65.48 Aug 19 11.75 .60 .57 47 220 38.80 -.43 37.21 OZ Min Last Sale Price $9.85
Jul 19 38.50 2.73 3.19 120 120 66.10 1.00 - Brambles Last Sale Price $12.23 Jul 19 9.50 .12 .10 45 1815 33.20 -.27 28.41
Jul 19 38.51 2.72 - 100 100 65.90 1.00 -
Aug 19 4.20 .15 .15 75 110 27.50 .51 26.32 Stockland Last Sale Price $4.66 Aug 19 9.75 .40 .37 80 500 31.20 -.42 29.27
IOOF Hldgs Last Sale Price $5.53 Jul 19 4.50 .18 .13 150 1090 21.50 .82 13.05 Jul 19 12.75 .56 - 400 400 20.90 -.85 7.96
Jul 19 40.00 1.23 1.52 370 590 36.70 1.00 - Aug 19 12.25 .35 .39 519 159 19.80 -.46 20.00
Jul 19 40.50 .73 .59 265 205 30.60 1.00 - Jul 19 5.00 .54 .51 100 291 34.50 .94 4.40 Sep 19 4.70 .14 .10 375 - 17.70 .53 14.06 Qantas Airways Last Sale Price $5.71
Jul 19 5.25 .32 .30 56 245 32.20 .81 17.60 Sonic Healthcare Last Sale Price $27.65 Sep 19 13.51 1.43 1.41 30 - 16.70 -1.00 5.74 Aug 19 5.50 .12 .11 600 107 25.60 -.30 15.34
Jul 19 41.00 .23 .20 2389 1760 27.50 1.00 -
Jul 19 41.50 - .04 105 931 27.10 - 30.98 Jul 19 5.50 .15 .13 15 477 31.00 .56 52.80 Dec 19 25.51 2.33 2.38 8 63 18.20 .83 1.55 C’wlth Bank of Aust Last Sale Price $81.24 Aug 19 5.75 .23 .22 400 47 24.60 -.49 23.65
Jul 19 42.00 - .01 200 250 28.30 - 8.85 Sep 19 5.75 .20 .13 60 744 33.30 .46 16.50 Jul 19 81.00 - .28 1145 1582 20.00 - 125.80 Oct 19 5.00 .10 .09 650 1000 27.60 -.14 5.73
Jul 19 40.00 1.35 - 380 - 23.00 .84 13.83
Santos Last Sale Price $6.93 Jul 19 82.00 .76 1.05 420 488 20.00 -1.00 -
Iluka Res Last Sale Price $10.57 Jul 19 7.00 .09 .08 450 - 30.10 .42 55.96 QBE Insurance Grp Last Sale Price $11.84
Jul 19 40.50 .95 - 265 - 22.10 .74 24.35 Jul 19 10.51 .30 - 50 50 32.50 .56 55.25 Jul 19 6.25 .69 .80 249 264 32.70 .95 3.51 Jul 19 83.00 1.76 - 800 800 20.00 -1.00 - Jul 19 11.75 .17 .15 30 676 23.00 -.41 34.94
Jul 19 41.00 .61 .56 1960 910 21.40 .60 42.60 Aug 19 10.75 .41 .41 10 - 31.00 .49 27.97 Jul 19 7.00 .13 .12 165 1681 29.00 .46 43.89 Jul 19 84.00 2.76 - 230 230 20.00 -1.00 - Aug 19 11.26 .27 .26 50 125 25.70 -.26 16.65
Jul 19 41.50 .36 .36 125 145 20.90 .43 39.84 Dec 20 10.50 1.36 - 50 - 29.80 .71 8.47 Jul 19 7.01 .12 .12 45 110 29.00 .45 42.14 Jul 19 79.00 .09 .08 60 200 16.20 -.10 5.05 Aug 19 11.51 .37 .65 30 55 25.30 -.34 22.81
Jul 19 42.00 .18 .20 50 221 20.60 .28 20.47 Jul 19 7.25 .04 .04 1300 3115 28.30 .23 15.80 Jul 19 80.00 .24 .30 240 335 15.60 -.22 13.48 Dec 19 11.00 .41 .40 500 1600 23.30 -.25 7.90
Jul 19 42.50 .09 .10 110 50 20.40 .15 9.41 Lendlease Grp Last Sale Price $14.44 Jul 19 7.50 .01 .01 100 5946 28.10 .09 5.27 Jul 19 81.00 .56 .45 1130 345 15.10 -.42 31.45
Jul 19 43.00 .04 .24 1740 192 20.40 .08 3.87 Jul 19 13.25 1.23 1.21 35 620 32.30 .92 6.74 Aug 19 7.01 .23 .18 40 110 28.10 .51 24.23 Jul 19 82.00 1.11 .74 270 246 15.00 -.66 19.94 Rio Tinto Last Sale Price $104.51
Jul 19 34.51 6.74 6.68 10 260 37.50 .99 1.18 Jul 19 14.00 .58 .42 20 1944 27.50 .74 23.59 Sep 19 6.76 .42 .41 1125 483 27.90 .64 16.88 Jul 19 83.00 1.89 - 800 40 15.30 -.85 7.30 Jul 19 102.18 - .02 3800 3943 31.50 - 6.98
Jul 19 35.01 6.24 5.99 10 773 35.20 .99 1.18 Jul 19 14.25 .41 .37 20 1434 26.60 .63 36.23 Sep 19 7.00 .30 .32 60 410 27.20 .53 20.26 Jul 19 84.00 2.81 - 230 - 16.20 -.96 2.53 Jul 19 102.19 - .01 1 509 31.50 - 5.24
Jul 19 37.00 4.27 3.10 507 58 29.00 .98 2.36 Jul 19 14.50 .27 .24 50 1248 26.00 .50 45.50 Sep 19 7.26 .20 .19 50 460 26.70 .41 13.17 Jul 19 78.00 .14 .13 100 982 16.90 -.10 4.04 Jul 19 104.11 - .01 665 665 34.80 - 3.49
Jul 19 38.00 3.29 3.25 212 939 26.60 .95 3.84 Aug 19 12.75 1.80 1.71 50 50 32.80 .88 5.81 Oct 19 6.76 .47 - 249 - 27.00 .64 14.91 Jul 19 79.00 .26 .31 90 2724 16.10 -.17 7.64 Jul 19 106.03 1.52 1.99 3550 3577 40.30 -1.00 -
Jul 19 38.50 2.82 2.45 120 1465 25.40 .93 5.31 Aug 19 13.75 .98 .93 25 319 29.60 .72 14.91 Oct 19 7.75 .11 .10 70 100 25.50 .27 5.47 Jul 19 80.00 .46 .43 62 1323 15.30 -.28 13.78 Jul 19 98.32 .13 .11 60 235 29.70 -.06 5.46
Jul 19 40.51 1.13 1.45 100 255 21.90 .69 23.90 Sep 19 15.51 .28 .26 50 - 28.30 .35 8.91 Dec 19 7.00 .45 .76 60 460 26.80 .57 14.63 Jul 19 81.00 .80 .76 2220 3433 14.60 -.43 23.81 Jul 19 100.25 .30 .44 116 171 28.60 -.14 13.32
Jul 19 41.50 .56 .53 110 1406 20.80 .47 32.76 Mar 20 15.00 .88 .79 150 300 26.40 .55 8.51 Jul 19 81.01 .80 1.07 10 1192 14.60 -.43 23.96 Jul 19 102.18 .67 .57 3754 417 27.60 -.26 29.25
Jul 19 41.51 .55 .45 100 606 20.80 .46 32.46 Sep 20 14.00 1.54 1.48 16 24 26.90 .70 6.42 Suncorp Grp Last Sale Price $13.24 Jul 19 83.00 2.00 1.52 200 817 13.50 -.79 7.04 Jul 19 102.19 .68 .55 50 - 27.60 -.26 29.47
Jul 19 42.00 .35 .37 22 2360 20.50 .35 20.95 Jul 19 13.42 .13 .16 9 2251 19.50 .39 23.89 Aug 19 78.00 1.28 1.39 10 279 15.20 -.19 11.50 Jul 19 104.11 1.35 1.10 525 243 26.80 -.44 58.94
Macq Grp Last Sale Price $127.02
Jul 19 44.00 .04 .04 10 7238 20.40 .06 2.07 Jul 19 85.01 42.05 42.30 102 102 49.10 1.00 .67 Sydney Airport Last Sale Price $8.10 Aug 19 80.00 2.21 2.39 12 280 14.30 -.33 19.81 Jul 19 106.03 2.40 - 3550 - 26.50 -.64 38.64
Aug 19 40.50 1.81 1.75 40 13134 23.20 .63 19.21 Jul 19 128.00 1.30 1.22 428 939 17.30 .44 24.90 Jul 19 7.76 .38 .35 40 655 24.20 .84 12.02 Aug 19 81.00 2.81 2.89 10 125 14.00 -.42 25.29 Jul 19 96.40 .24 .21 1 2516 30.40 -.08 5.59
Aug 19 41.00 1.53 1.48 50 2662 23.00 .58 23.11 Jul 19 130.00 .61 .77 10 2241 16.70 .27 11.69 Jul 19 8.00 .20 .18 30 387 21.80 .64 28.54 Jun 20 72.00 2.27 2.30 10 1406 15.70 -.13 2.91 Jul 19 98.32 .41 .42 50 2421 29.10 -.13 9.66
Aug 19 41.50 1.27 1.23 30 1555 22.70 .52 22.57 Jul 19 132.00 .24 .27 100 1067 16.40 .13 4.60 Jul 19 8.25 .07 .06 600 3182 20.30 .35 21.03 Coca-Cola Amatil Last Sale Price $10.47 Jul 19 100.25 .71 .99 515 2257 27.90 -.20 16.53
Aug 19 44.00 .42 .42 5 101 22.10 .25 7.52 Jul 19 134.00 .09 .10 70 878 16.40 .06 1.63 Sep 19 9.00 .07 - 210 - 24.90 -.07 2.91 Jul 19 102.18 1.18 1.45 100 1444 26.70 -.31 27.36
Aug 19 44.01 .42 .39 28 40 22.10 .25 7.52 Transurban Grp Last Sale Price $15.41 Jul 19 102.19 1.18 1.16 440 578 26.70 -.31 27.47
Jul 19 136.00 .03 .11 10 873 16.50 .02 .48 Jul 19 13.01 2.40 2.40 55 28327 31.60 1.00 .79 Sep 19 10.00 .28 2.21 180 21 21.90 -.27 12.51
Aug 19 45.00 .27 .25 65 262 22.20 .17 4.69 Aug 19 85.01 42.14 - 97 - 32.30 1.00 .75 Jul 19 104.11 1.89 2.10 100 565 25.70 -.44 44.01
Sep 19 34.03 7.31 7.18 30 683 26.80 .96 1.25 Jul 19 15.00 .48 .49 25 5825 17.60 .81 11.05 Coles Grp Last Sale Price $13.89
Aug 19 122.01 6.62 6.77 35 144 18.70 .77 9.22 Jul 19 107.97 4.17 - 82 545 24.20 -.74 16.41
Sep 19 41.21 1.53 1.45 100 773 22.60 .57 17.14 Sep 19 132.00 2.01 1.95 7 3109 16.50 .38 7.40 Telstra Corp Last Sale Price $3.90 Aug 19 13.50 .27 .25 50 105 15.90 -.26 14.19 Aug 19 87.72 .49 .54 60 225 32.70 -.06 3.46
Sep 19 42.65 .92 .87 100 710 22.20 .44 10.44 Oct 19 128.00 4.37 4.20 3 41 17.00 .56 11.83 Aug 19 3.77 .15 .15 112 5363 20.00 .73 4.68 Sep 19 13.00 .23 .22 100 30 19.40 -.18 7.75 Nov 19 99.00 4.70 4.82 10 - 26.30 -.30 11.64
Oct 19 39.01 2.69 2.63 1 30 23.20 .74 3.93 Dec 19 124.01 6.73 4.36 35 50 18.30 .68 6.60 Aug 19 3.96 .09 .09 50 400 20.00 .47 15.91 Computershare Last Sale Price $16.63
Oct 19 42.50 1.13 1.07 25 5 21.90 .48 9.44 Dec 19 140.01 1.18 1.25 35 194 16.40 .27 2.08 Jun 22 3.80 .41 .40 20 20 20.10 .79 2.71 Sep 19 16.00 .55 .59 4 115 25.30 -.32 15.48
Regis Res Last Sale Price $5.73
Nov 19 38.00 3.92 3.86 8 - 23.60 .78 4.33 Jul 19 5.50 .06 .06 50 - 33.10 -.24 25.48
Dec 19 38.82 3.42 3.32 12 2198 23.00 .74 5.52 Metcash Last Sale Price $2.83 Treasury Wine Last Sale Price $16.36 CSL Last Sale Price $221.74 Aug 19 5.50 .20 .19 14 - 37.40 -.34 26.12
Aug 19 2.80 .12 .13 300 100 25.10 .60 23.22 Jul 19 15.50 1.01 .43 20 4092 36.10 .80 22.31 Jul 19 206.00 .23 .50 45 344 23.80 -.05 2.58 Aug 19 5.75 .33 - 200 - 38.00 -.46 38.86
Dec 19 43.62 1.11 1.05 10 60 21.50 .44 6.09 Jul 19 16.50 .36 .35 10 902 33.10 .47 53.55
Mar 20 42.17 2.10 1.99 56 303 21.70 .58 7.13 Sep 19 2.80 .14 .14 40 460 24.10 .60 19.02 Jul 19 212.00 .64 .64 55 557 21.30 -.13 7.02
Aug 19 16.50 .72 .50 20 601 32.50 .52 32.35 Jul 19 214.00 .89 .83 40 479 20.50 -.17 9.77
South32 Last Sale Price $3.15
Mar 20 44.09 1.45 1.43 8 638 21.50 .48 4.94 National Aust Bank Last Sale Price $27.12 Oct 19 16.50 .99 .94 10 - 31.90 .55 20.84 Jul 19 3.08 .04 .05 60 2117 31.20 -.33 34.76
Jun 20 42.17 2.41 2.27 30 220 21.40 .60 6.08 Jul 19 26.50 .62 .17 45 191 20.00 1.00 - Jul 19 216.00 1.25 1.10 225 312 19.80 -.23 13.66 Aug 19 3.08 .10 .13 100 3237 30.00 -.38 23.17
Oct 19 18.50 .37 .37 5 23 31.70 .29 7.79 Jul 19 218.00 1.73 2.30 20 223 19.10 -.30 18.98
Dec 20 34.50 7.24 6.99 1 1 23.00 .88 .86 Jul 19 27.00 .12 .14 345 294 20.00 1.00 - Dec 19 15.00 2.05 2.17 180 180 32.30 .74 9.50 Nov 19 3.20 .28 .28 100 72 30.00 -.47 19.31
Jun 22 42.00 3.89 4.17 2 - 22.40 .69 3.21 Jul 19 27.00 .32 .35 205 285 16.50 .60 32.81 Jul 19 218.01 1.73 1.54 70 100 19.10 -.30 18.93
Jun 20 3.28 .47 .48 75 - 29.50 -.46 11.39
Jul 19 26.50 .75 .57 800 2045 16.60 .79 11.66 Westpac Banking Last Sale Price $27.98 Jul 19 220.00 2.38 2.30 50 346 18.60 -.39 26.17
Boral Last Sale Price $5.39 Jul 19 28.00 - .06 910 900 20.00 .14 78.27 Aug 19 182.01 .35 .31 50 24 30.80 -.03 1.17 Scentre Grp Last Sale Price $3.97
Jul 19 5.25 .21 .18 200 2318 30.60 .69 31.60 Jul 19 27.00 .40 .40 40 4307 15.40 .59 24.67
Jul 19 27.01 .39 .32 45 694 15.30 .59 25.12 Jul 19 28.00 .22 - 600 13 14.70 .51 35.87 Aug 19 212.00 3.04 2.78 24 515 21.90 -.25 10.01 Jul 19 4.00 .07 .07 325 155 15.70 -.57 21.45
Sep 19 5.75 .09 .08 120 722 24.60 .34 7.81 Jul 19 26.00 2.00 1.83 30 367 20.80 .97 2.17 Aug 19 214.00 3.56 3.38 20 20 21.50 -.28 11.74 Jul 19 4.10 .14 .12 400 435 16.80 -.84 6.13
Jul 19 27.50 .16 .17 230 8486 14.40 .34 14.36
Bank of Qld Last Sale Price $9.33 Jul 19 28.00 .04 .03 45 1208 13.70 .14 4.04 Jul 19 27.50 .65 .50 133 1390 16.20 .74 14.78 Aug 19 216.00 4.17 3.75 15 134 21.10 -.32 13.74
Jul 19 27.51 .64 .52 10 1318 16.20 .73 14.78 Sep 19 222.00 8.44 8.28 5 - 19.10 -.45 17.25 Sims Metal Mgmt Last Sale Price $10.22
Jul 19 9.25 .19 .17 64 2320 19.80 .62 28.69 Aug 19 26.50 .97 .84 800 1808 14.80 .73 9.42 Jul 19 10.50 .44 .42 90 90 34.60 -.63 38.10
Aug 19 27.00 .65 .67 69 2016 14.10 .60 14.13 Jul 19 28.00 .33 .30 150 2512 15.10 .53 28.26 Sep 19 224.00 9.46 9.24 5 4 18.90 -.49 15.18
BlueScope Steel Last Sale Price $11.87 Jul 19 28.50 .13 .12 200 10108 14.20 .29 10.87 Dec 19 200.00 3.78 3.65 5 44 20.40 -.16 3.84 Aug 19 10.01 .43 .41 20 383 36.50 -.39 31.07
Jul 19 12.00 .28 .26 240 1410 35.90 .46 56.37 Aug 19 28.00 .21 .19 40 456 13.20 .32 5.79 Sep 19 9.76 .45 .40 30 60 36.00 -.34 20.38
Aug 19 29.00 .05 .04 500 361 12.80 .11 1.35 Jul 19 29.00 .03 .04 40 3615 13.60 .11 2.61 Caltex Aust Last Sale Price $25.91
Aug 19 0.01 11.90 11.95 75 25 - - 2.77 Aug 19 25.50 2.58 2.39 30 - 18.10 .94 2.61 Sep 19 11.01 1.11 1.10 140 30 34.00 -.64 14.65
Aug 19 12.00 .63 .90 100 771 38.90 .52 38.44 Sep 19 20.01 7.17 6.90 10 280 27.60 .99 .95 Aug 19 25.00 .69 .66 3 110 29.40 -.33 19.30 Jun 20 10.00 1.39 1.31 10 - 33.60 -.37 14.14
Sep 19 26.51 1.11 .94 40 920 14.80 .71 8.63 Aug 19 28.00 .61 .65 70 1449 14.70 .56 15.91 Sep 19 24.01 .65 .63 5 405 27.80 -.23 11.65
Aug 19 12.75 .33 .47 25 94 37.60 .35 20.29 Aug 19 28.50 .38 .39 97 3322 14.20 .43 9.78 Sonic Healthcare Last Sale Price $27.65
Aug 19 13.50 .16 .14 30 73 36.90 .20 9.84 Sep 19 27.00 .81 .81 10 8547 14.30 .61 11.82
Sep 19 28.01 .34 .33 50 308 13.50 .39 5.95 Aug 19 29.00 .21 .20 40 1560 13.70 .30 5.48 CYBG Last Sale Price $3.60 Aug 19 27.50 .69 .66 10 550 19.20 -.42 18.08
Aug 19 13.75 .13 .28 25 100 36.80 .17 7.69 Sep 19 26.00 2.23 2.28 40 774 17.00 .87 4.10 Sep 19 4.50 .91 - 1600 1000 27.50 -1.00 .65
Sep 19 13.00 .37 .37 1500 - 36.60 .35 14.59 Oct 19 27.50 .65 .55 2 - 13.40 .53 8.19 Santos Last Sale Price $6.93
Oct 19 27.51 .64 .65 10 28 13.40 .53 8.13 Sep 19 27.00 1.42 1.88 100 3040 15.70 .76 7.36 Dec 19 4.50 .92 - 1600 - 25.80 -1.00 1.25
Brambles Last Sale Price $12.23 Oct 19 29.00 .47 .40 40 82 14.00 .41 5.78 Jul 19 7.00 .07 .07 550 565 25.00 -1.00 -
Nov 19 26.51 .88 .82 10 - 14.80 .70 2.53 Flight Centre Travel Last Sale Price $43.26 Jul 19 7.25 .32 .17 15 15 25.00 -1.00 -
Aug 19 12.25 .35 - 400 42 19.80 .55 21.19 Nov 19 27.00 1.00 .95 50 - 14.40 .63 8.45 Oct 19 29.50 .32 .27 100 113 13.70 .32 3.88 Jul 19 42.05 .47 .51 100 45 28.70 -.28 26.44
Aug 19 12.51 .23 - 70 - 19.30 .43 14.03 Mar 20 27.50 .90 .73 50 1680 14.00 .61 4.66 Dec 19 27.50 1.28 1.14 300 466 15.10 .68 6.44 Jul 19 7.00 .19 .18 90 1805 28.10 -.55 42.14
Aug 19 43.02 1.84 1.97 20 - 31.70 -.44 31.13 Aug 19 6.51 .15 .14 300 91 31.40 -.25 16.33
Sep 19 12.00 .54 .51 40 640 19.40 .65 11.86 Jun 20 27.50 .98 .83 340 540 14.40 .64 3.78 Dec 19 28.51 .52 .46 40 121 14.50 .55 4.15 Aug 19 44.46 2.60 2.67 3 40 30.80 -.56 23.54
Mar 21 25.00 2.58 2.62 16 16 15.60 .84 1.01 Dec 19 30.50 .18 .25 300 210 13.80 .27 1.45 Sep 19 39.00 1.06 - 200 - 31.50 -.19 11.52 Aug 19 6.76 .24 .28 300 610 30.70 -.37 25.81
C’wlth Bank of Aust Last Sale Price $81.24 Aug 19 7.25 .53 - 15 - 30.60 -.62 22.12
Jul 19 75.01 6.23 - 150 150 30.00 1.00 - Newcrest Min Last Sale Price $32.15 Wesfarmers Last Sale Price $37.58 Sep 19 39.50 1.21 3.65 200 3 31.10 -.22 13.03 Oct 19 6.50 .25 .24 20 - 29.20 -.28 12.42
Jul 19 76.01 5.23 - 100 100 30.00 1.00 - Jul 19 30.00 2.15 - 100 100 73.10 1.00 - Jul 19 37.38 .61 .57 8 4952 17.00 .60 26.87 Sep 19 42.51 2.35 2.40 4 - 28.80 -.39 25.47
Oct 19 32.01 .25 .24 900 - 36.60 -.04 1.99 Nov 19 6.25 .21 .20 100 - 29.10 -.22 8.03
Jul 19 77.00 4.24 - 45 45 30.00 1.00 - Jul 19 31.00 1.15 - 100 100 52.50 1.00 - Jul 19 37.86 .37 .33 21 3832 16.60 .44 23.96 Dec 19 6.76 .43 .40 50 120 28.10 -.37 14.14
Jul 19 77.01 4.23 - 150 150 30.00 1.00 - Jul 19 32.00 .15 .20 105 348 35.70 1.00 - Jul 19 38.35 .20 .19 20 365 16.40 .29 12.95 Fortescue Metals Grp Last Sale Price $8.77
Jul 19 78.01 3.23 - 124 124 30.00 1.00 - Jul 19 32.50 - .00 1100 850 31.20 - 1.14 Jul 19 38.36 .20 .19 115 15925 16.40 .29 12.63 Jul 19 8.49 - .01 185 2613 55.30 - 41.62 SPDR 200 Fund Last Sale Price $62.29
Jul 19 79.01 2.23 - 110 110 30.00 1.00 - Jul 19 32.00 .56 .50 10 97 26.70 .57 57.47 Aug 19 37.39 1.18 1.00 20 6 19.20 .59 19.23 Jul 19 8.94 .17 .20 1176 2302 37.80 -1.00 - Sep 19 59.00 .36 .39 5 200 13.40 -.14 2.70
Jul 19 80.00 1.24 1.10 130 180 30.00 1.00 - Jul 19 32.50 .33 .30 107 249 26.80 .40 46.12 Aug 19 37.87 .94 .77 20 39 19.00 .51 18.16 Jul 19 9.17 .40 .38 400 690 30.70 -1.00 - Suncorp Grp Last Sale Price $13.24
Jul 19 80.01 1.23 .96 300 300 30.00 1.00 - Jul 19 33.00 .18 .17 165 - 27.30 .26 25.54 Sep 19 38.67 .69 .63 15 3001 19.30 .44 8.65 Jul 19 8.49 .09 .10 1170 200 41.30 -.27 44.22 Aug 19 12.43 .21 .18 100 944 20.70 -.17 11.58
Jul 19 81.00 .24 .26 685 840 30.00 1.00 - Jul 19 33.50 .10 .09 300 - 28.10 .16 13.48 WorleyParsons Last Sale Price $15.46 Jul 19 8.94 .29 .28 100 553 41.00 -.62 65.03 Aug 19 13.17 .54 .52 30 230 18.50 -.42 29.77
Jul 19 82.00 - .10 60 1184 30.00 - 44.93 Jul 19 34.00 .05 .06 200 80 29.00 .09 7.10 Jul 19 17.50 .01 .01 50 1200 34.00 .04 2.36 Jul 19 8.03 .04 .05 650 9555 41.10 -.12 12.49 Jun 20 13.67 1.49 1.45 9 - 16.40 -.50 8.29
Jul 19 83.00 - .02 44 970 30.00 - 8.99 Jul 19 29.50 2.71 2.62 100 475 29.50 .94 4.92 Aug 19 13.75 1.98 2.12 20 40 41.00 .82 12.75 Jul 19 8.25 .09 .09 1300 5878 40.60 -.20 23.58
Jul 19 77.01 4.28 - 195 - 21.40 .97 2.53 Jul 19 30.00 2.25 2.21 1100 1705 28.30 .91 7.57 Aug 19 15.51 .72 .73 20 - 36.90 .54 34.23 Jul 19 8.49 .15 .15 270 5621 40.00 -.32 41.62 Telstra Corp Last Sale Price $3.90
Jul 19 78.01 3.31 - 124 70 19.40 .94 4.21 Jul 19 31.00 1.40 1.50 127 457 26.60 .78 18.54 Jul 19 8.50 .15 .15 470 2606 40.00 -.32 43.01 Jul 19 4.06 .16 .17 400 400 20.00 -1.00 -
Jul 19 79.01 2.37 - 110 - 17.80 .88 7.86 Jul 19 31.50 1.03 1.00 38 1974 26.10 .68 28.76 Woolworths Grp Last Sale Price $34.38 Jul 19 8.71 .24 .24 70 2161 39.50 -.44 66.59 Jul 19 4.06 .17 .17 400 - 16.30 -.92 3.12
Jul 19 80.00 1.52 1.27 230 220 16.50 .77 16.01 Jul 19 32.00 .73 .69 375 921 26.00 .56 44.28 Jul 19 34.00 .65 .64 60 5706 15.80 .67 18.76 Jul 19 8.94 .36 .33 400 2553 39.20 -.58 54.10 Sep 19 4.08 .28 .28 200 1580 17.60 -.69 11.40
Jul 19 80.01 1.52 - 100 - 16.50 .77 16.29 Jul 19 32.50 .51 .44 800 1254 26.10 .44 38.22 Jul 19 34.50 .35 .35 70 906 15.10 .49 25.13 Jul 19 8.95 .37 .48 76 335 39.20 -.58 52.72
Aug 19 34.00 1.07 1.10 100 4235 16.80 .63 14.65 Treasury Wine Last Sale Price $16.36
Jul 19 81.00 .82 1.26 320 82 15.40 .58 32.85 Jul 19 32.51 .50 .50 20 - 26.10 .44 37.84 Jul 19 9.63 .90 .90 80 80 40.30 -.88 11.10 Aug 19 14.50 .23 .22 1000 1025 38.10 -.16 10.04
Jul 19 82.00 .35 .34 1195 320 14.60 .35 19.66 Jul 19 33.00 .34 .34 30 1180 26.60 .33 25.73 Aug 19 34.50 .80 .77 65 77 16.40 .54 16.88 Aug 19 8.25 .32 .27 200 1120 43.50 -.31 26.22
Sep 19 35.37 .49 .43 25 - 15.50 .42 6.74 Aug 19 15.00 .33 .33 140 170 36.80 -.22 14.50
Jul 19 83.00 .11 .13 200 12 14.00 .15 6.18 Jul 19 33.01 .34 .31 23 - 26.60 .33 25.36 Aug 19 8.50 .41 .40 100 225 42.70 -.37 34.13 Aug 19 16.00 .65 1.35 20 30 34.80 -.39 28.78
Jul 19 84.00 .03 - 800 175 13.60 .04 1.40 Jul 19 33.50 .23 .22 316 523 27.40 .24 17.03 Oct 19 35.51 .52 .40 25 - 15.00 .44 5.16 Aug 19 8.72 .51 .51 43 205 42.20 -.44 42.04 Sep 19 13.50 .20 .20 5 5 38.10 -.11 5.58
Jul 19 78.00 3.40 3.09 15 1687 16.50 .91 4.64 Jul 19 34.00 .15 .16 600 1865 28.50 .18 11.73 Woodside Pet Last Sale Price $36.04 Aug 19 8.94 .63 .58 100 1100 41.70 -.50 37.87
Jul 19 79.00 2.50 2.55 50 693 15.50 .84 7.79 Aug 19 31.00 1.84 1.94 100 35 25.80 .70 15.67 Jul 19 33.01 3.09 - 2 293 28.90 .95 4.05 Sep 19 10.56 2.10 2.03 20 - 24.20 -1.00 16.27 Westpac Banking Last Sale Price $27.98
Jul 19 79.01 2.49 3.88 100 1824 15.40 .84 7.79 Aug 19 32.00 1.24 1.26 275 1194 25.20 .57 24.64 Jul 19 36.01 .68 .77 25 1238 23.40 .54 43.89 Dec 19 6.65 .23 .20 40 495 43.20 -.12 6.04 Jul 19 28.00 .02 .16 198 170 20.00 -.86 -
Jul 19 80.00 1.69 2.52 20 2213 14.60 .74 13.48 Aug 19 32.50 .99 1.02 100 100 25.00 .51 22.59 Jul 19 37.01 .28 .78 2 271 22.90 .30 19.24 Dec 19 6.88 .28 .27 20 440 42.50 -.14 7.32 Jul 19 29.50 1.52 - 120 120 20.00 -1.00 -
Jul 19 81.00 1.02 .83 130 1200 13.90 .58 23.36 Aug 19 33.00 .80 .85 90 599 25.00 .44 18.05 Jul 19 38.00 .10 .13 100 497 23.40 .14 7.09 Dec 19 7.79 .56 .55 83 2103 40.10 -.26 14.26 Jul 19 28.00 .25 .48 170 10 15.70 -.49 37.50
Jul 19 81.01 1.01 .82 11 214 13.90 .58 23.51 Aug 19 33.50 .63 .64 140 370 25.10 .38 14.30 Jul 19 38.50 .07 .24 20 4276 23.90 .09 4.39 Dec 19 7.80 .56 .55 20 - 40.10 -.26 14.26 Jul 19 29.50 1.53 - 120 - 20.90 -1.00 1.63
Jul 19 82.00 .54 .88 10 2393 13.40 .40 16.02 Aug 19 34.00 .50 .45 200 838 25.40 .32 11.35 Jul 19 39.00 .04 .19 20 3043 24.50 .06 2.70 Jul 19 31.00 3.02 - 50 - 27.90 -1.00 -
Aug 19 35.00 .33 .34 60 239 26.40 .23 7.38 Goodman Grp Last Sale Price $15.51 Jul 19 27.50 .14 .21 10 833 15.10 -.25 12.18
Jul 19 82.01 .54 .43 50 911 13.40 .40 16.02 Aug 19 36.51 .71 .77 15 655 24.10 .49 14.38 Dec 19 16.01 .98 .99 200 400 18.20 -.55 7.05
Jul 19 83.00 .24 .29 450 9776 13.10 .23 7.19 Sep 19 33.00 1.06 1.09 180 16 24.90 .47 15.43 Aug 19 39.50 .20 .25 100 - 24.00 .18 4.05 Jul 19 28.00 .33 .30 1320 1945 14.90 -.48 26.96
Jul 19 84.00 .10 .13 190 4912 12.90 .11 2.85 Sep 19 34.00 .73 .77 14 5595 25.00 .37 10.70 Sep 19 35.34 1.48 1.50 25 889 23.80 .64 10.13 IOOF Hldgs Last Sale Price $5.53 Aug 19 27.00 .25 .23 1560 5053 15.80 -.22 6.52
Aug 19 77.00 4.58 4.05 10 338 16.20 .86 3.01 Mar 20 35.00 1.47 1.50 2 - 23.70 .45 6.40 Sep 19 42.79 .05 .06 90 400 22.80 .07 .65 Aug 19 5.25 .15 .20 5 38 35.30 -.30 20.46 Aug 19 27.50 .40 .28 30 1372 15.30 -.33 10.31
Aug 19 79.01 1.78 2.65 5 127 15.40 .75 - Jun 20 28.00 5.42 5.42 2 9 24.80 .82 4.11 Dec 19 39.82 .58 .58 60 34 21.40 .33 3.66 Sep 19 5.00 .15 .20 8 20 28.60 -.18 12.69 Aug 19 28.00 .59 .54 45 179 14.80 -.46 15.00
Aug 19 80.00 2.22 2.25 3 1173 15.10 .67 8.81 Jun 22 33.00 4.61 4.84 8 14 23.30 .69 4.88 Oct 19 4.60 .10 .12 100 - 31.40 -.10 5.92 Sep 19 26.00 .18 .22 500 1308 16.90 -.13 3.09
Aug 19
Aug 19
Aug 19
83.00
87.00
88.00
.76
.12
.07
.67 42 1763 14.50 .41 6.78
.10 100 140 14.90 .14 1.08
.09 400 800 15.10 .10 .63
Origin Energy Last Sale Price $7.52
Jul 19
Oct 19
7.50
8.00
.17
.20
.17
.19
13 10176 27.40 .55 50.16
90 2750 25.00 .39 8.93
PUT OPTIONS Iluka Res Last Sale Price $10.57
Jul 19
Aug 19
10.51
10.00
.23
.27
.18
.24
50
100
75
2
31.00
34.00
-.44
-.29
51.80
18.65
Sep 19
Sep 19
Sep 19
27.50
28.00
29.00
.53
.73
1.31
.51
.68
1.24
50 525 15.20 -.34 8.86
60 1840 14.70 -.44 11.96
41 1541 14.10 -.70 4.93
Sep 19 77.01 3.46 3.45 3 872 15.80 .83 -
Oil Search Last Sale Price $7.15 AGL Energy Last Sale Price $20.51 Aug 19 10.50 .46 .43 150 450 32.50 -.43 31.77 Oct 19 27.00 .47 .54 30 100 15.40 -.26 5.85
Sep 19 80.00 2.32 2.20 100 2176 14.80 .67 6.22 Jul 19 20.50 .40 .33 60 568 25.10 -.47 46.86 Sep 19 9.75 .33 - 300 - 34.30 -.26 14.61 Oct 19 27.50 .63 .60 500 100 14.90 -.34 7.75
Sep 19 82.00 1.25 1.10 15 408 14.30 .53 7.23 Jul 19 7.25 .10 .06 400 1581 25.10 .42 34.03 Aug 19 17.50 .07 .30 100 133 25.40 -.03 2.49 Oct 19 30.00 2.15 2.07 14 14 13.40 -.94 1.60
Aug 19 7.25 .21 .19 135 770 24.10 .49 21.44 Sep 19 10.25 .52 - 300 - 33.20 -.37 22.80
Sep 19 86.00 .27 .23 20 207 13.90 .25 1.53 Aug 19 19.51 .52 .47 26 288 23.80 -.24 18.51 Nov 19 30.00 3.08 2.77 20 - 15.10 -.81 9.76
Oct 19 81.00 1.90 1.96 250 253 14.20 .62 7.01 Aug 19 7.50 .12 .12 90 4006 23.50 .34 12.25 Aug 19 20.00 .75 .67 300 827 23.40 -.34 26.69 Incitec Pivot Last Sale Price $3.22 Mar 20 24.50 .47 .70 2500 10 16.60 -.10 2.38
Oct 19 84.00 .75 .65 110 62 13.60 .42 3.18 Sep 19 7.50 .17 .16 10 1050 24.40 .40 10.80 Aug 19 20.01 .75 .69 30 50 23.40 -.34 26.69 Jul 19 3.20 .06 .06 1000 400 25.10 -.42 41.56
Dec 19 80.00 2.85 3.29 200 738 14.40 .68 4.48 Sep 19 8.00 .06 .05 150 6174 24.00 .20 3.60 Sep 19 20.00 .84 .82 30 490 21.50 -.34 19.28 James Hardie Ind Last Sale Price $18.70 Wesfarmers Last Sale Price $37.58
Dec 19 81.00 2.33 3.56 200 383 14.20 .64 5.81 OZ Min Last Sale Price $9.85 Sep 19 18.00 .50 .52 10 6 24.20 -.31 12.51 Jul 19 35.92 .07 .08 100 411 18.20 -.09 4.21
Dec 19 82.01 1.81 1.16 25 500 13.90 .59 5.03 Jul 19 9.51 .46 - 100 400 33.10 .73 29.64
Amcor Last Sale Price $15.62
Jul 19 15.50 .16 .14 50 4786 17.80 -.38 24.93 Lendlease Grp Last Sale Price $14.44 Woolworths Grp Last Sale Price $34.38
Coca-Cola Amatil Last Sale Price $10.47 Jul 19 10.00 .18 .24 100 1485 31.60 .43 44.47 Jul 19 16.01 .47 .38 50 700 18.50 -.74 12.46 Jul 19 13.00 .03 .04 25 1635 35.30 -.06 4.21 Jul 19 35.00 .77 .72 130 55 14.50 -.72 10.62
Jul 19 9.50 .99 .99 30 434 32.90 .94 4.65 Jul 19 10.25 .10 .10 100 2569 31.40 .28 23.47 Aug 19 15.51 .43 .34 70 112 15.80 -.40 20.10 Jul 19 14.00 .14 .26 200 1149 28.80 -.27 24.43 Aug 19 34.00 .64 .66 20 300 16.80 -.38 13.59
Aug 19 11.00 .14 .14 20 60 22.30 .32 9.76 Jul 19 10.50 .05 .05 30 545 31.30 .16 12.35 Oct 19 15.50 .55 .52 100 576 15.00 -.39 12.12 Jul 19 14.25 .23 1.15 200 113 27.90 -.38 37.92 Sep 19 33.39 .76 .76 10 180 16.50 -.29 10.34
Sep 19 10.01 .59 .60 9 - 23.80 .72 5.81 Aug 19 10.25 .28 .27 205 211 30.20 .41 20.38 Jul 19 15.00 .68 .66 30 40 28.40 -.74 19.38 Sep 19 33.88 .97 1.03 250 165 16.20 -.36 13.27
Sep 19 10.25 .35 .38 30 - 30.10 .45 16.87 ANZ Banking Grp Last Sale Price $27.32 Aug 19 14.00 .47 .45 20 20 26.10 -.33 23.76 Oct 19 33.00 .74 .74 10 - 16.30 -.25 7.46
Cimic Grp Last Sale Price $45.45 Qantas Airways Last Sale Price $5.71 Jul 19 28.00 .68 .25 213 239 36.10 -1.00 -
Aug 19 15.00 1.04 1.05 10 95 23.70 -.64 24.52 Dec 19 34.39 1.54 1.55 20 200 15.20 -.42 10.06
Sep 19 43.00 3.44 3.60 3 - 25.50 .74 10.14 Jul 19 28.50 1.18 .64 100 102 45.20 -1.00 -
Jul 19 5.50 .27 .33 50 2197 30.60 .76 23.44 Jul 19 27.00 .11 - 200 - 15.90 -.28 18.37 Macq Grp Last Sale Price $127.02 Woodside Pet Last Sale Price $36.04
CO8 Aug 19 5.26 .54 .54 40 130 30.70 .80 11.51 Jul 19 27.50 .35 - 200 - 16.60 -.59 28.39 Jul 19 118.00 .10 .12 90 625 22.70 -.04 2.01 Jul 19 36.00 .63 .56 2 895 23.30 -.47 42.54
Dec 19 0.01 222.24 - 122 640 - - - Aug 19 6.00 .12 .13 150 1991 26.60 .35 14.70 Jul 19 26.50 .07 .09 30 1057 16.20 -.15 6.68 Jul 19 120.00 .21 .20 10 1108 21.50 -.08 4.02 Jul 19 38.00 2.04 1.95 3 129 22.30 -.90 5.40
Coles Grp Last Sale Price $13.89 QBE Insurance Grp Last Sale Price $11.84 Jul 19 26.51 .07 .09 220 50 16.20 -.15 6.68 Jul 19 122.00 .40 .36 34 930 20.40 -.14 7.57 Aug 19 33.00 .49 .52 20 966 26.20 -.15 10.03
Sep 19 14.25 .23 .28 50 3999 17.60 .45 7.92 Jul 19 12.00 .15 .13 20 1109 23.50 .41 30.83 Jul 19 27.00 .20 .17 12 1484 15.80 -.32 17.37 Jul 19 122.01 .40 .32 215 705 20.30 -.14 7.66 Aug 19 33.51 .61 .57 20 405 25.60 -.18 12.46
Nov 19 15.01 .14 .13 700 - 16.40 .31 2.52 Jul 19 12.01 .14 .38 60 320 23.40 .41 29.80 Jul 19 27.01 .20 .20 100 2263 15.80 -.33 17.81 Jul 19 124.00 .73 .67 240 970 19.20 -.24 14.08 Aug 19 34.01 .77 .71 140 95 25.10 -.23 15.50
Tables 11
Friday 12 July 2019
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
Aug 19 34.50 .94 .90 200 190 24.60 -.27 18.94 Jul 19 6625 1.11 - 30 - 10.40 - - Sep 19 6600 1.56 1.48 33 2779 11.00 - - Jul 19 6575 .05 .04 105 3274 11.90 - - Aug 19 6650 .59 .74 31 1281 10.10 - -
Aug 19 35.00 1.15 1.08 200 360 24.20 -.33 23.19 Jul 19 6650 .96 - 124 45 11.20 - - Sep 19 6650 1.27 1.29 2 872 10.80 - - Jul 19 6600 .07 .05 231 3047 11.30 - - Aug 19 6675 .69 .68 304 135 9.90 - -
Aug 19 36.50 1.98 1.88 10 55 23.10 -.52 30.69 Jul 19 6675 .72 .67 10 40 9.50 - - Sep 19 6700 1.01 .95 3 1022 10.50 - - Jul 19 6625 .09 .07 127 666 10.70 - - Aug 19 6725 .92 .92 32 354 9.70 - -
Jul 19 6700 .60 .66 84 82 9.90 - - Sep 19 6725 .90 .82 2000 3153 10.40 - - Jul 19 6650 .13 .13 333 2813 10.20 - - Aug 19 6750 1.05 .83 25 45 9.60 - -
Jul 19 6725 .46 .45 137 40 9.70 - -
INDEX OPTIONS Jul 19
Jul 19
6750
6775
.35
.26
.39
.26
202
62
49 9.60
51 9.60
-
-
-
-
Sep 19
Sep 19
Sep 19
6775
6950
6975
.69
.24
.20
.87
.23
.17
12 4307 10.30
65 100 9.90
12 93 9.80
-
-
-
-
-
-
Jul 19
Jul 19
Jul 19
6675
6700
6725
.18
.26
.37
.20 422 838 9.70
.25 1001 1295 9.40
.38 1593 464 9.10
-
-
-
-
-
-
Aug 19
Sep 19
Sep 19
6800 1.36
5700
5800
.07
.09
1.04
.09
.09
100
50
4
377 9.40
4464 19.40
10772 18.30
-
-
-
-
-
-
S&P/ASX 200 Call (value in index points, 1pt = $10) Jul 19 6800 .20 .23 783 119 9.90 - - Sep 19 7000 .17 .18 55 1123 9.80 - - Jul 19 6750 .51 .42 74 334 8.80 - - Sep 19 5850 .10 .17 35 446 17.70 - -
Jul 19 5500 12.19 11.55 20 42 42.30 - - Jul 19 6825 .15 .14 274 46 9.90 - - Sep 19 7075 .10 .10 10 40 9.80 - - Jul 19 6775 .68 .62 898 211 8.70 - - Sep 19 6000 .14 .13 70 8288 16.00 - -
Jul 19 5825 8.95 8.86 13 133 42.30 - - Jul 19 6850 .09 .11 50 16 9.50 - - Jul 19 6800 .88 1.30 46 1520 8.60 - - Sep 19 6100 .18 .21 10 2897 15.00 - -
Jul 19 6875 .07 .06 303 66 9.80 - - Sep 19 7100 .08 .09 5 33 9.80 - -
Jul 19 5900 8.20 8.02 20 113 40.00 - - Sep 19 7400 .01 .01 50 100 10.20 - - Jul 19 6000 .01 .01 40 - 24.90 - - Sep 19 6150 .21 .20 5010 2276 14.40 - -
Jul 19 5975 7.45 7.53 34 220 36.60 - - Jul 19 6900 .05 .05 60 37 10.20 - - Jul 19 6200 .02 .02 100 - 19.60 - - Sep 19 6200 .24 .22 5 6442 14.00 - -
Jul 19 6000 7.20 7.21 101 1072 35.50 - - Jul 19 6925 .03 - 66 - 9.60 - - Oct 19 6650 1.55 1.40 50 159 11.30 - -
Oct 19 6775 .95 - 50 126 10.80 - - Jul 19 6225 .02 .02 20 - 18.90 - - Sep 19 6300 .33 .32 223 4968 13.00 - -
Jul 19 6050 6.70 6.67 31 444 33.20 - - Jul 19 6950 .02 .02 345 2 10.20 - - Jul 19 6325 .03 .03 230 - 16.30 - -
Jul 19 6125 5.95 5.37 64 411 29.80 - - Jul 19 6975 .02 .02 320 109 10.30 - - Oct 19 6800 .85 .79 2 278 10.70 - - Sep 19 6325 .36 .34 25 3495 12.80 - -
Jul 19 6350 .03 - 240 2 16.20 - - Sep 19 6350 .40 .39 25 503 12.60 - -
Jul 19 6150 5.70 5.78 66 651 28.70 - - Aug 19 5500 12.03 - 20 - 25.00 - - Oct 19 6825 .76 .58 5 3 10.60 - - Jul 19 6375 .04 .03 70 75 15.40 - -
Jul 19 6225 4.95 5.07 11 195 25.70 - - Aug 19 5875 8.29 8.19 14 1 19.30 - - Oct 19 6925 .47 .47 186 6 10.40 - - Sep 19 6400 .48 .49 93 9597 12.20 - -
Jul 19 6450 .04 .10 78 49 13.20 - - Sep 19 6500 .69 .70 223 2518 11.50 - -
Jul 19 6275 4.45 4.70 6 447 23.70 - - Aug 19 6000 7.05 6.93 5 488 18.10 - - Nov 19 6600 1.96 1.30 60 44 11.00 - - Jul 19 6475 .05 .10 66 90 12.80 - -
Jul 19 6300 4.21 3.62 72 1020 22.80 - - Aug 19 6025 6.81 6.93 14 30 17.90 - - Nov 19 6625 1.82 - 20 70 10.90 - - Sep 19 6525 .77 .78 13 208 11.40 - -
Jul 19 6500 .07 .08 162 85 12.30 - - Sep 19 6600 1.02 1.06 1500 718 11.00 - -
Jul 19 6400 3.21 2.97 60 2486 18.90 - - Aug 19 6050 6.56 6.42 1 107 17.60 - - Nov 19 6750 1.19 1.15 60 3127 10.40 - - Jul 19 6525 .08 .16 749 103 11.70 - -
Jul 19 6450 2.71 2.04 26 671 16.90 - - Aug 19 6100 6.07 5.95 1 486 17.00 - - Nov 19 6775 1.08 - 20 - 10.30 - - Sep 19 6650 1.23 1.18 2 419 10.70 - -
Jul 19 6550 .09 .21 124 40 11.00 - - Sep 19 6700 1.47 1.42 5 211 10.50 - -
Jul 19 6500 2.22 2.08 31 3222 15.10 - - Aug 19 6150 5.58 5.13 40 630 16.40 - - Dec 19 6600 2.22 2.30 10 5664 11.70 - - Jul 19 6575 .11 - 66 41 10.50 - -
Jul 19 6525 1.98 2.30 10 1560 14.20 - - Aug 19 6200 5.09 4.90 20 816 15.60 - - Dec 19 6800 1.21 1.26 8 5025 10.80 - - Sep 19 7000 3.61 4.40 20 376 9.60 - -
Aug 19 6225 4.85 - 9 41 15.20 - - Jul 19 6600 .15 .17 24 28 10.40 - - Oct 19 5875 .16 .17 3 5 16.20 - -
Jul 19 6550 1.74 1.18 377 1741 13.40 - - Dec 19 7000 .56 .57 205 3949 10.10 - - Jul 19 6625 .18 .28 64 2 9.90 - -
Jul 19 6575 1.50 1.60 46 2432 12.60 - - Aug 19 6275 4.36 3.88 6 246 14.40 - - Mar 20 6150 5.38 - 22 24 12.70 - - Oct 19 6100 .28 .27 22 87 14.20 - -
Jul 19 6600 1.27 1.33 67 2304 11.90 - - Aug 19 6300 4.12 3.90 47 1532 14.00 - - Jul 19 6650 .25 .28 13 435 9.70 - - Oct 19 6325 .54 - 45 28 12.60 - -
Mar 20 6200 5.01 - 17 10 12.60 - - Jul 19 6675 .32 .37 86 118 9.50 - -
Jul 19 6625 1.04 1.05 68 1301 11.20 - - Aug 19 6325 3.88 3.35 25 507 13.60 - - Oct 19 6400 .68 .68 3 263 12.10 - -
Aug 19 6350 3.64 3.50 10 725 13.30 - - Jun 20 6525 3.26 - 170 - 12.50 - - Jul 19 6700 .40 .40 16 286 9.00 - -
Jul 19 6650 .83 .68 211 2807 10.60 - - Oct 19 6425 .74 .83 50 726 12.00 - -
Jul 19 6675 .64 .56 251 1203 10.20 - - Aug 19 6525 2.07 2.24 10 211 11.40 - - Jun 20 7000 1.22 1.17 3 116 11.30 - - Jul 19 6725 .53 .48 17 15 9.10 - -
Jun 20 7550 .26 .22 15 40 10.50 - - Jul 19 6775 .82 - 559 - 8.70 - - Oct 19 6525 1.01 .96 5 130 11.40 - -
Jul 19 6700 .47 .48 819 3296 9.80 - - Aug 19 6550 1.87 1.94 20 933 11.10 - - Oct 19 6650 1.47 1.42 1 161 10.70 - -
Jul 19 6725 .32 .33 1376 1384 9.50 - - Aug 19 6600 1.49 1.12 21 865 10.80 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Jul 19 6800 1.03 - 210 - 9.30 - -
Jul 19 6850 1.42 - 19 - 8.90 - - Dec 19 5200 .12 .17 25 178 20.60 - -
Jul 19 6750 .21 .20 1074 3174 9.30 - - Aug 19 6650 1.15 1.16 56 896 10.40 - - Jul 19 6200 .01 .01 55 7048 23.80 - - Dec 19 5600 .23 .21 80 3970 17.60 - -
Jul 19 6775 .13 .12 1144 1625 9.10 - - Aug 19 6675 1.00 1.03 301 384 10.30 - - Aug 19 5350 .01 .01 80 65 28.00 - -
Jul 19 6225 .01 .01 60 655 23.10 - - Aug 19 5400 .01 .01 99 108 27.60 - - Dec 19 5700 .28 .32 1482 7622 16.90 - -
Jul 19 6800 .08 .09 427 3935 9.10 - - Aug 19 6700 .85 .72 47 2056 10.20 - - Jul 19 6250 .01 .01 162 2077 22.50 - - Dec 19 5800 .34 .38 20 10104 16.30 - -
Jul 19 6825 .05 .05 449 2336 9.20 - - Aug 19 6725 .73 .74 68 612 10.00 - - Aug 19 5775 .02 .03 6 66 22.30 - -
Jul 19 6275 .01 .01 25 3435 21.70 - - Aug 19 5875 .03 .03 29 316 20.70 - - Dec 19 5850 .38 1.44 200 827 16.00 - -
Jul 19 6850 .03 .03 181 2557 9.40 - - Aug 19 6750 .61 .61 51 2230 9.90 - - Jul 19 6300 .01 .01 55 8606 21.00 - -
Aug 19 6775 .51 .41 4 408 9.80 - - Aug 19 6350 .11 .18 107 1124 13.20 - - Dec 19 6000 .51 .49 15 19267 15.00 - -
Jul 19 6875 .01 .02 279 1886 9.60 - - Jul 19 6325 .01 .02 318 898 20.20 - - Dec 19 6200 .77 .76 2 4594 13.80 - -
Jul 19 6900 .01 .02 22 2343 9.90 - - Aug 19 6800 .42 .42 34 1867 9.70 - - Aug 19 6400 .14 .15 26 5392 12.50 - -
Jul 19 6925 .01 .01 90 3866 10.20 - - Aug 19 6825 .34 .36 206 694 9.70 - - Jul 19 6350 .01 .02 85 1729 19.40 - - Aug 19 6425 .16 .25 6 898 12.20 - - Dec 19 6375 1.12 2.85 1482 608 12.70 - -
Jul 19 6950 .00 .01 80 988 10.50 - - Aug 19 6850 .27 .29 522 1937 9.60 - - Jul 19 6375 .01 .04 512 1389 18.50 - - Aug 19 6450 .18 .24 23 688 11.90 - - Dec 19 6400 1.19 1.18 1 3116 12.60 - -
Jul 19 6150 5.65 - 64 39 16.90 - - Aug 19 6875 .22 .18 35 543 9.60 - - Jul 19 6400 .01 .02 155 6008 17.60 - - Aug 19 6475 .21 .20 304 285 11.60 - - Dec 19 6700 2.29 2.37 3 263 11.10 - -
Jul 19 6425 2.94 - 6 - 14.10 - - Aug 19 6900 .17 .18 781 1906 9.50 - - Jul 19 6425 .02 .04 110 1243 16.80 - - Aug 19 6500 .24 .26 143 5071 11.40 - - Mar 20 5900 .82 .83 2 911 15.20 - -
Jul 19 6500 2.29 1.70 20 43 15.30 - - Aug 19 6925 .14 .15 50 197 9.50 - - Jul 19 6450 .02 .02 149 7839 15.90 - - Aug 19 6525 .28 .36 104 386 11.10 - - Mar 20 6000 .98 1.03 25 4372 14.80 - -
Jul 19 6525 1.98 - 166 12 11.70 - - Aug 19 7025 .05 .03 96 321 9.60 - - Jul 19 6475 .02 .02 10 1308 15.10 - - Aug 19 6550 .33 .43 26 493 10.90 - - Mar 20 6300 1.64 1.74 17 235 13.40 - -
Jul 19 6550 1.80 1.33 609 30 13.30 - - Aug 19 7050 .04 .04 10 1374 9.70 - - Jul 19 6500 .03 .03 461 1739 14.20 - - Aug 19 6575 .38 .37 1019 2276 10.70 - - Mar 20 6350 1.79 2.76 21 1020 13.20 - -
Jul 19 6575 1.53 - 29 - 11.20 - - Sep 19 6000 6.64 4.00 20 1032 15.50 - - Jul 19 6525 .03 .04 143 2756 13.40 - - Aug 19 6600 .44 .44 15 940 10.50 - - Jun 20 6100 1.66 1.65 2 12 14.20 - -
Jul 19 6600 1.37 - 24 20 12.20 - - Sep 19 6300 3.86 3.86 32 3720 13.00 - - Jul 19 6550 .04 .05 420 1328 12.70 - - Aug 19 6625 .51 .50 27 546 10.30 - - Jun 20 6525 3.06 - 170 - 12.80 - -
12
Tables
Friday 12 July 2019
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 (¢) (%)
Saferoads ............................. SRH .20 +1 +5.26 Aust Vanadium ........................ AVL .015 +.1 +7.14 KNeoMedia ........................... KNM .036 -.2 -5.26
RISES - INDUSTRIALS WhiteHawk ............................
Pro Medicus...........................
WHK
PME
.10
28.73
+.5
+142
+5.26
+5.20
Technology Metals ...................
Antipa Min .............................
TMT
AZY
.235
.016
+1.5
+.1
+6.82
+6.67
BidEnergy .............................
Stealth Global .........................
BID
SGI
.815
.092
-4.5
-.5
-5.23
-5.15
Biotron................................. BITOB .037 +1.4 +60.87 Bigtincan Hldgs....................... BTH .51 +2.5 +5.15 Kairos Min ............................. KAI .016 +.1 +6.67 Creso Pharma......................... CPH .465 -2.5 -5.10
Syntonic ............................... SYT .003 +.1 +50.00 Spirit Telecom......................... ST1O .041 +.2 +5.13 Legend Min............................ LEG .032 +.2 +6.67 A2B Aust .............................. A2B 1.705 -9 -5.01
Kyckr................................... KYK .099 +2.9 +41.43 Axiom Prop............................ AXI .042 +.2 +5.00 Lithium Aust........................... LIT .048 +.3 +6.67 Adv Braking Tech ..................... ABV .019 -.1 -5.00
Invigor Grp ............................ IVO .004 +.1 +33.33 Gooroo Ventures...................... GOO .063 +.3 +5.00 Real Energy ........................... RLE .064 +.4 +6.67
Orcoda................................. ODA .18 +4 +28.57 Kalium Lakes.......................... KLL .63 +3 +5.00 Rex Minerals .......................... RXM .064 +.4 +6.67
Tempo Aust ...........................
THC Global Grp.......................
TPP
THCO
.07
.10
+1.4
+2
+25.00
+25.00
Trimantium Growthops............... TGO .525 +2.5 +5.00 Heron Res .............................
Calidus Res ...........................
HRR
CAI
.575
.033
+3.5
+.2
+6.48
+6.45
FALLS - MINING
Impression Health .................... IHLOB .027 +.5 +22.73 African Gold ........................... A1G .17 +1 +6.25 Blackham Res ........................ BLKOB .002 -.1 -33.33
Pivotal Systems.......................
Change Financial .....................
PVS
CCA
1.57
.066
+27.5
+1.1
+21.24
+20.00
RISES - MINING Freehill Min ............................
Saturn Metals .........................
FHS
STN
.017
.35
+.1
+2
+6.25
+6.06
Inca Min ...............................
Redstone Res .........................
ICG
RDS
.003
.011
-.1
-.3
-25.00
-21.43
Reffind ................................. RFN .006 +.1 +20.00 Metals Aust............................ MLS .002 +.1 +100.0 Prospect Res.......................... PSC .18 +1 +5.88 BBX Min ............................... BBX .22 -4.5 -16.98
Crowd Media.......................... CM8 .02 +.3 +17.65 Centaurus Metals..................... CTMOC .003 +.1 +50.00 Boss Res .............................. BOE .055 +.3 +5.77 Estrella Res............................ ESR .01 -.2 -16.67
Data#3 ................................. DTL 2.50 +37 +17.37 MRG Metals........................... MRQOB .003 +.1 +50.00 Sheffield Res .......................... SFX .46 +2.5 +5.75 Gulf Manganese ...................... GMC .005 -.1 -16.67
DataDot Tech.......................... DDT .007 +.1 +16.67 Sth Pacific Res........................ SPB .003 +.1 +50.00 Northern Minerals .................... NTU .074 +.4 +5.71 Nova Min .............................. NVAO .005 -.1 -16.67
Pyrolyx Ag ............................. PLX .98 +14 +16.67 Eden Innov ............................ EDE .059 +1.7 +40.48 Iron Road .............................. IRD .056 +.3 +5.66 Beacon Min ........................... BCNOB .011 -.2 -15.38
Biotron................................. BIT .081 +1.1 +15.71 Fertoz .................................. FTZ .16 +4.5 +39.13 Invictus Energy........................ IVZ .039 +.2 +5.41 White Energy Co ...................... WEC .145 -2.5 -14.71
Tymlez Grp ............................ TYM .155 +2 +14.81 Auroch Min ............................ AOU .068 +1.8 +36.00 Ramelius Res ......................... RMS .83 +4 +5.06 Walkabout Res........................ WKTOA .23 -3.5 -13.21
Impelus ................................ IMS .008 +.1 +14.29 VRX Silica ............................. VRX .155 +4 +34.78 ALT Res................................ ARS .021 +.1 +5.00 PNX Metals............................ PNX .007 -.1 -12.50
Security Matters ...................... SMX .46 +5.5 +13.58 St George Min......................... SGQOB .055 +1.4 +34.15 Panoramic Res........................ PAN .315 +1.5 +5.00 Tap Oil ................................. TAP .115 -1.5 -11.54
IODM .................................. IOD .079 +.9 +12.86 Sabre Res ............................. SBR .004 +.1 +33.33 Ironbark Zinc .......................... IBG .016 -.2 -11.11
Rhinomed ............................. RNO .265 +3 +12.77 Tasman Res ........................... TASOC .026 +.6 +30.00
CCP Tech..............................
Weebit Nano ..........................
CT1
WBT
.018
.545
+.2
+6
+12.50
+12.37
Silver Mines ...........................
Hipo Res...............................
SVLOB
HIP
.022
.009
+.5
+.2
+29.41
+28.57
FALLS - INDUSTRIALS Jadar Lithium .........................
Laneway Res..........................
Apollo Min .............................
JDR
LNY
AON
.008
.008
.035
-.1
-.1
-.4
-11.11
-11.11
-10.26
Ecofibre................................ EOF 3.45 +37 +12.01 Magmatic Resrce ..................... MAG .018 +.4 +28.57 Ennox Grp ............................. EXO .002 -.1 -33.33
Structural Monitor .................... SMN .755 +8 +11.85 Eden Innov ............................ EDEOB .025 +.5 +25.00 Property Connect..................... PCH .002 -.1 -33.33 Kopore Metals ........................ KMT .009 -.1 -10.00
INT Payment Tech .................... IP1 .019 +.2 +11.76 Eon NRG .............................. E2E .005 +.1 +25.00 Ultracharge............................ UTR .002 -.1 -33.33 Pure Alumina .......................... PUA .036 -.4 -10.00
Yojee ................................... YOJ .10 +1 +11.11 Moreton Res .......................... MRV .005 +.1 +25.00 1414 Degrees ......................... 14DO .08 -3 -27.27 Pursuit Min ............................ PUR .009 -.1 -10.00
Imexhs ................................. IME .061 +.6 +10.91 Prodigy Gold .......................... PRX .125 +2.5 +25.00 Factor Therapeutics .................. FTT .003 -.1 -25.00 Renascor Res ......................... RNU .018 -.2 -10.00
Impression Health .................... IHL .053 +.5 +10.42 Tasman Res ........................... TAS .068 +1.3 +23.64 Engage:BDR .......................... EN1O .011 -.3 -21.43 Speciality Metals Intl ................. SEI .028 -.3 -9.68
Clover.................................. CLV 2.05 +19 +10.22 Panterra Gold ......................... PGI .021 +.4 +23.53 Adcorp Aust........................... AAU .008 -.2 -20.00 Arrow Min ............................. AMD .01 -.1 -9.09
IXUP ................................... IXU .099 +.9 +10.00 Peako .................................. PKO .016 +.3 +23.08 CommsChoice........................ CCG .055 -1.3 -19.12 Brockman Min ........................ BCK .03 -.3 -9.09
Laserbond............................. LBL .505 +4.5 +9.78 Admiralty Res ......................... ADY .011 +.2 +22.22 ENV Clean Tech....................... ECT .006 -.1 -14.29 First Graphene ........................ FGROC .10 -1 -9.09
eCargo Hldg........................... ECG .057 +.5 +9.62 Cyprium Metals ....................... CYM .22 +4 +22.22 De.mem ............................... DEM .155 -2.5 -13.89 Kogi Iron ............................... KFEOA .02 -.2 -9.09
Dimerix ................................ DXB .12 +1 +9.09 Freedom Oil Gas ...................... FDM .028 +.5 +21.74 Prescient Therapeut.................. PTXOC .019 -.3 -13.64 Pura Vida Energy...................... PVD .02 -.2 -9.09
Respiri ................................. RSH .12 +1 +9.09 Cygnus Gold .......................... CY5 .06 +1 +20.00 Living Cell Tech ....................... LCT .02 -.3 -13.04 Fenix Res .............................. FEX .087 -.8 -8.42
Family Zone Cyber ................... FZO .255 +2 +8.51 Lincoln Min ............................ LML .006 +.1 +20.00 Fatfish Blockchain.................... FFG .014 -.2 -12.50 Blaze Intl............................... BLZ .022 -.2 -8.33
CogState .............................. CGS .195 +1.5 +8.33 PAC Bauxite........................... PBX .006 +.1 +20.00 NeuroScientific ....................... NSB .27 -3.5 -11.48 Celsius Res............................ CLA .033 -.3 -8.33
FinTech Chain ......................... FTC .13 +1 +8.33 State Gas .............................. GAS .72 +12 +20.00 Auctus Alt Inv ......................... AVC .32 -4 -11.11 Cohiba Min ............................ CHK .011 -.1 -8.33
Genex Power.......................... GNX .26 +2 +8.33 Matador Min........................... MZZO .09 +1.4 +18.42 Schrole Grp ........................... SCL .008 -.1 -11.11 Red Emperor Res ..................... RMP .011 -.1 -8.33
MSL Solutions ........................ MPW .13 +1 +8.33 New World Cobalt .................... NWC .014 +.2 +16.67 CropLogic ............................. CLI .06 -.7 -10.45 Yandal Res ............................ YRL .22 -2 -8.33
The PAS Group........................ PGR .13 +1 +8.33 Shree Min.............................. SHH .007 +.1 +16.67 iQ3Corp ............................... IQ3 .26 -3 -10.34 Davenport Res ........................ DAV .045 -.4 -8.16
Wellness And Beauty ................. WNB .013 +.1 +8.33 Strategic Energy ...................... SER .007 +.1 +16.67 Simble Solutions...................... SIS .063 -.7 -10.00 Tungsten Min.......................... TGN .225 -2 -8.16
Bio-Gene Tech ........................ BGT .092 +.7 +8.24 Superior Res .......................... SPQ .007 +.1 +16.67 Engage:BDR .......................... EN1 .039 -.4 -9.30 Dacian Gold ........................... DCN .59 -5 -7.81
Yellow Brick Road .................... YBR .079 +.6 +8.22 Cardinal Res .......................... CDVOA .195 +2.5 +14.71 Real Estate Investar .................. REV .01 -.1 -9.09 Indiana Res............................ IDA .024 -.2 -7.69
AusCann Gp .......................... AC8 .415 +3 +7.79 Intermin Res........................... IRC .12 +1.5 +14.29 Michael Hill Int ........................ MHJ .52 -5 -8.77 Kalamazoo Res ....................... KZR .18 -1.5 -7.69
Livetiles................................ LVT .555 +4 +7.77 Lodestar Min .......................... LSR .008 +.1 +14.29 Adveritas .............................. AV1 .105 -1 -8.70 Red River Res ......................... RVR .18 -1.5 -7.69
Cirrus Networks....................... CNW .042 +.3 +7.69 Bass Metals ........................... BSM .009 +.1 +12.50 Patrys .................................. PAB .021 -.2 -8.70 Stellar Res............................. SRZ .012 -.1 -7.69
Oakajee Corp ......................... OKJ .056 +.4 +7.69 Fremont Pet ........................... FPL .009 +.1 +12.50 Clearview Wealth ..................... CVW .685 -6.5 -8.67 Vital Metals ............................ VML .012 -.1 -7.69
Aust Dairy Grp ........................ AHF .145 +1 +7.41 Metalicity .............................. MCT .009 +.1 +12.50 Flexiroam .............................. FRX .012 -.1 -7.69 Hot Chili ............................... HCH .037 -.3 -7.50
Roots Sustainable .................... ROO .073 +.5 +7.35 Sovereign Metals ..................... SVM .135 +1.5 +12.50 Medibio................................ MEB .012 -.1 -7.69 Caprice Res ........................... CRS .13 -1 -7.14
Reverse Corp ......................... REF .044 +.3 +7.32 Echo Res .............................. EAR .185 +2 +12.12 Novita Health.......................... NHL .012 -.1 -7.69 Ausgold................................ AUC .014 -.1 -6.67
CFOAM ................................ CFO .15 +1 +7.14 Orecorp................................ ORR .245 +2.5 +11.36 iShares Europe........................ IEU 63.20 -526 -7.68 Battery Min ............................ BAT .014 -.1 -6.67
ClearVue Tech......................... CPV .225 +1.5 +7.14 Resources & Energy .................. REZ .05 +.5 +11.11 Total Brain ............................. TTB .025 -.2 -7.41 Bougainville Copper.................. BOC .098 -.7 -6.67
ParaZero............................... PRZ .075 +.5 +7.14 Torian Res ............................. TNR .01 +.1 +11.11 Invex Ther ............................. IXC 1.38 -11 -7.38 Bowen Coal ........................... BCB .042 -.3 -6.67
Spectur ................................ SP3 .105 +.7 +7.14 Hexagon Res.......................... HXG .105 +1 +10.53 Advance Nanotek..................... ANO 4.94 -39 -7.32 Great Boulder Res .................... GBR .056 -.4 -6.67
Droneshield ........................... DRO .155 +1 +6.90 Elixir Energy ........................... EXR .043 +.4 +10.26 InvestSMART ......................... INV .065 -.5 -7.14 Technology Metals ................... TMTO .028 -.2 -6.67
SelfWealth............................. SWF .155 +1 +6.90 Argent Min............................. ARD .011 +.1 +10.00 Nvoi .................................... NVO .013 -.1 -7.14 Woomera Min ......................... WML .028 -.2 -6.67
Kleos................................... KSS .39 +2.5 +6.85 Horseshoe Metals .................... HOR .011 +.1 +10.00 Stream Grp ............................ SGO .013 -.1 -7.14 Azumah Res........................... AZM .015 -.1 -6.25
Pointerra............................... 3DP .047 +.3 +6.82 Resolute Min .......................... RSG 1.52 +13.5 +9.75 NZK Salmon........................... NZK 1.86 -14 -7.00
Mach7 Tech ........................... M7T .88 +5.5 +6.67 King River Res ........................ KRR .034 +.3 +9.68 Tasfoods............................... TFL .135 -1 -6.90 Bryah Res ............................. BYH .075 -.5 -6.25
OBJ .................................... OBJ .016 +.1 +6.67 NEW Century Res .................... NCZ .41 +3.5 +9.33 Retail Food Grp ....................... RFG .205 -1.5 -6.82 Latitude Consate ..................... LCD .015 -.1 -6.25
Boom Logistics ....................... BOL .165 +1 +6.45 Navarre Min ........................... NML .083 +.7 +9.21 Astivita................................. AIR 1.10 -8 -6.78 Lucapa Diamond ..................... LOM .15 -1 -6.25
Dreamscape Netwk .................. DN8 .165 +1 +6.45 Cape Lambert Res.................... CFE .012 +.1 +9.09 Arowana Intl ........................... AWN .14 -1 -6.67 First Graphene ........................ FGR .23 -1.5 -6.12
Novatti Grp ............................ NOV .17 +1 +6.25 Metro Min.............................. MMI .12 +1 +9.09 Hydrix.................................. HYD .028 -.2 -6.67 Berkeley Energia...................... BKY .32 -2 -5.88
THC Global Grp....................... THC .51 +3 +6.25 Cooper Energy ........................ COE .56 +4.5 +8.74 Sienna Cancer ........................ SDX .06 -.4 -6.25 Fe Ltd .................................. FEL .016 -.1 -5.88
Longtable Grp......................... LON .185 +1 +5.71 Aurora Min............................. ARM .013 +.1 +8.33 Story-I ................................. SRY .015 -.1 -6.25 Kingwest Res ......................... KWR .16 -1 -5.88
Memphasys ........................... MEM .037 +.2 +5.71 Crater Gold Min ....................... CGN .013 +.1 +8.33 Resapp Health ........................ RAP .16 -1 -5.88 Mali Lithium ........................... MLL .16 -1 -5.88
BetaShares Crude Oil ................ OOO 16.50 +89 +5.70 Ora Banda Min ........................ OBM .13 +1 +8.33 Pioneer Credit......................... PNC 2.25 -14 -5.86 Galan Lithium ......................... GLN .165 -1 -5.71
NetLinkz ............................... NET .28 +1.5 +5.66 Weststar Industrial.................... WSI .026 +.2 +8.33 Fat Prophets Gl PF ................... FPP .97 -6 -5.83 European Cobalt...................... EUC .017 -.1 -5.56
Freelancer ............................. FLN .935 +5 +5.65 Bounty Min ............................ B2Y .092 +.7 +8.24 Botanix Pharma....................... BOT .245 -1.5 -5.77 Hampton Hill Min ..................... HHM .017 -.1 -5.56
Baby Bunting Grp..................... BBN 2.34 +12 +5.41 Diatreme Res.......................... DRX .014 +.1 +7.69 Phoslock Env Tec ..................... PET 1.33 -8 -5.67 Mako Gold............................. MKG .085 -.5 -5.56
EML Payments........................ EML 3.12 +16 +5.41 Central Pet ............................ CTP .145 +1 +7.41 Aust Masters YF4..................... AYK 19.81 -118 -5.62 Superior Lake Res .................... SUP .017 -.1 -5.56
LogiCamms ........................... LCM .195 +1 +5.41 Rafaella Res........................... RFR .145 +1 +7.41 SunRice ............................... SGLLV 5.20 -30 -5.45 Syrah Res ............................. SYR .975 -5.5 -5.34
Tubi .................................... 2BE .395 +2 +5.33 Sultan Res............................. SLZ .059 +.4 +7.27 Konekt ................................. KKT .175 -1 -5.41 Koppar Res............................ KRX .18 -1 -5.26
AJ Lucas Grp.......................... AJL .08 +.4 +5.26 Auris Min .............................. AUR .015 +.1 +7.14 Leaf Res ............................... LER .035 -.2 -5.41 Walkabout Res........................ WKT .36 -2 -5.26
Imagion Biosys ....................... IBX .02 +.1 +5.26 AusQuest.............................. AQD .015 +.1 +7.14 Fluence ................................ FLC .54 -3 -5.26 Dome Gold Mines .................... DME .19 -1 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code High Wk1 Mth2 Name Code High Wk1 Mth2
1st Grp ........................................ 1ST .095 .071 .073 IDP Education ................................. IEL 18.97 18.41 18.91 XTB NAB23 .................................... YTMF15 101.87 101.71 101.50
Altium ......................................... ALU 36.90 36.24 35.54 Imexhs ........................................ IME .062 .06 .057 XTB MGR23 ................................... YTMMG2 108.57 108.54 108.51
Anglogold Ashanti ............................. AGG 5.35 5.31 5.34 Impression Health ............................ IHL .055 .044 .045 XTB TLS27 .................................... YTMTL2 115.26 114.83 114.83
Appen ......................................... APX 30.53 30.47 28.61 opt sep20 .................................... IHLOB .027 .019 .02 Timah Res..................................... TML .058 .054 .051
Argo Global.................................... ALI 2.33 2.30 2.30 Invex Ther ..................................... IXC 1.69 1.075 URB Invest .................................... URB 1.06 1.05 1.05
Aurizon Hldgs ................................. AZJ 5.60 5.55 5.52 InvoCare ...................................... IVC 16.77 16.55 16.48 Vngd MSCI Au Large Co ....................... VLC 70.00 69.56 69.45
Aust Finance Grp .............................. AFG 1.76 1.73 1.67 IODM .......................................... IOD .083 .071 .057 Vngd US Total Market ......................... VTS 219.87 217.84 217.65
Aust United Invest............................. AUI 9.40 9.25 9.21 IPH ............................................ IPH 8.01 7.865 7.64
BetaShares Au Bk Snr......................... QPON 25.79 25.73 25.72 iShares Glb HiYld Bd Au ....................... IHHY 107.54 107.30 107.32 West African Res .............................. WAF .38 .375 .34
BetaShares Au SmlCo ........................ SMLL 3.48 3.45 3.47 iShares S&P 500.............................. IVV 432.57 428.95 430.27 Wisetech Global............................... WTC 30.57 29.40 29.59
Black Cat Syndicate........................... BC8 .37 .315 .285 Kleos.......................................... KSS .44 .345 .34 Xenith IP Grp .................................. XIP 2.32 2.28 2.27
Centuria Ind REIT.............................. CIP 3.29 3.21 3.28 Laserbond .................................... LBL .535 .425 .405
Challenger .................................... CGFPB 106.90 106.00 105.90 Mach7 Tech ................................... M7T .92 .59 .51 Company ASX New Last Last
Charter Hall Grp ............................... CHC 11.84 11.60 11.59 Magellan Fin Grp .............................. MFG 57.14 55.68 52.38 Name Code Low Wk1 Mth2
Cleanaway Waste ............................. CWY 2.50 2.45 2.46 MG Unit Tr ..................................... MGC .40 .38 .365 AJ Lucas Grp .................................. AJL .072 .077 .075
Coca-Cola Amatil .............................. CCL 10.56 10.48 10.45 Multiplex Sites ................................ MXUPA 98.58 97.20 97.66 Apollo Min ..................................... AON .035 .061 .073
Cochlear ...................................... COH 225.45 219.19 210.00 NetLinkz....................................... NET .305 .23 .172
CropLogic ..................................... CLI .07 .057 .057 Northern Star ................................. NST 11.98 11.82 11.92 Arowana Intl ................................... AWN .14 .165 .15
Cue Energy Res ............................... CUE .093 .088 .092 Norwest Min................................... NWM .265 .22 .25 Caprice Res ................................... CRS .13 .14 .135
Data#3........................................ DTL 2.55 2.20 2.23 Opthea ........................................ OPT .85 .76 .70 ENV Clean Tech ............................... ECT .005 .013 .013
Djerriwarrh .................................... DJW 3.60 3.56 3.49 Perpetual Cred Tr .............................. PCI 1.155 1.13 1.135 European Cobalt .............................. EUC .017 .019 .018
EBOS Grp ..................................... EBO 22.90 22.51 22.50 Perseus Min................................... PRU .66 .625 .64 Indiana Res ................................... IDA .024 .026 .025
Ecofibre ....................................... EOF 3.50 2.89 2.20 PointsBet Hldgs ............................... PBH 3.09 2.99 2.69 P2P Transport ................................. P2P .09 .115 .12
Eden Innov .................................... EDEOB .025 .022 .018 Pro Medicus................................... PME 28.96 26.10 26.81 Pursuit Min .................................... PUR .009 .01 .01
EML Payments ................................ EML 3.14 2.99 3.10 Resolute Min .................................. RSG 1.54 1.385 1.375 Story-I ......................................... SRY .015 .016 .016
Emmerson Res................................ ERM .125 .12 .11 SelfWealth .................................... SWF .16 .155 .135 Superior Lake Res ............................ SUP .017 .018 .018
ETFS Physical PM Bskt ........................ ETPMPM 158.38 157.43 157.23 Service Stream ............................... SSM 2.95 2.88 2.92 Superloop ..................................... SLC 1.06 1.185 1.525
Freelancer..................................... FLN .935 .85 .84 SPDR S&P 500 ETF ........................... SPY 429.26 426.20 427.22 Technology Metals ............................ TMTO .028 .03 .03
Genesis Energy ............................... GNE 3.37 3.36 3.24 Stockland ..................................... SGP 4.67 4.47 4.535 Torian Res ..................................... TNR .007 .008 .008
Gold Road Res ................................ GOR 1.24 1.18 1.15 Telix Pharmaceutical .......................... TLX 1.57 1.455 1.335
Hansen Tech .................................. HSN 4.29 4.09 3.98 XTB DOW22 ................................... YTMDO1 108.33 108.21 108.23 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
TOP 200 − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE
Pro Medicus 28.73 +142 +5.20 Sims Metal Mgmt 10.22 -41 -3.86 ACTION WITH THE
,
Whitehaven Coal
Saracen Min
3.83
3.79
+18
+17
+4.93
+4.70
Platinum Asset
Jumbo Interactive
4.83
20.08
-17
-63
-3.40
-3.04
FINANCIAL REVIEW’S
Altium 36.76 +148 +4.20 Virgin Aus Hldg .165 -.5 -2.94 MORNING BRIEFING
Regis Res 5.73 +23 +4.18 Vocus Grp 3.05 -8 -2.56
.
Coronado Global Res 3.48 +13 +3.88 Qantas Airways 5.71 -12 -2.06
IOOF Hldgs 5.53 +20 +3.75 The Star Entertain 4.12 -8 -1.90
BEFORE
Netwealth Grp 7.64 +27 +3.66 Unibail Rodamco Wfld 10.45 -18 -1.69 THE
Wisetech Global 30.45 +104 +3.54 Scentre Grp 3.97 -6 -1.49 BELL
Appen 30.45 +101 +3.43 Reece 10.22 -15 -1.45
The Financial Review’s online-only
briefing brings you up to date with
TOP 100 RESOURCES − THE DAY’S BEST AND WORST markets around the globe. Our expert
Company Price Move % Company Price Move %
team delivers Australia’s most
Resolute Min 1.52 +13.5 +9.75 Brockman Min .03 -.3 -9.09
comprehensive pre-market briefing
,
NEW Century Res .41 +3.5 +9.33 Tungsten Min .225 -2 -8.16
Metro Min .12 +1 +9.09 Syrah Res .975 -5.5 -5.34
from dawn until the ASX opening bell.
Cooper Energy .56 +4.5 +8.74 OM Hldgs .79 -4 -4.82 DON’T MISS IT. Every trading morning,
Northern Minerals .074 +.4 +5.71 Liontown Res .105 -.5 -4.55 only at www.afr.com
.
Ramelius Res .83 +4 +5.06 Sims Metal Mgmt 10.22 -41 -3.86
Panoramic Res .315 +1.5 +5.00 Greenland Min .155 -.5 -3.13
Whitehaven Coal 3.83 +18 +4.93 Galaxy Res 1.275 -3.5 -2.67 /financial review
Saracen Min 3.79 +17 +4.70 Orocobre 2.80 -7 -2.44 @financialreview
Horizon Oil .12 +.5 +4.35 Alkane Res .415 -1 -2.35
Tables 13
Friday 12 July 2019
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR WEDNESDAY, JULY 10, 2019
Reported % issued capital Reported % issued capital Reported % issued capital
ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as ASX Product/ Gross Issued reported as
Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b) Code Company Name Class Short Sales (a) Capital (b) short (a)/(b)
IZZ iShares China LCap ETF UNITS 27,832 1,768,215 1.57 FFG Fatfish Blockchain FPO 476,461 740,189,242 .06 PNX Pnx Metals FPO 392,333 2,435,288,142 .01
FEMX Fidelity GEM TMF UNITS 68,906 4,381,813 1.57 S32 South32 FPO 3,173,567 5,005,503,575 .06 BUB Bubs Australia FPO 74,450 509,590,067 .01
MOD Mod Resources FPO 4,605,597 303,999,043 1.51 COL Coles Group Limited. FPO 819,228 1,333,929,696 .06 BVS Bravura Solutions Ltd FPO 46,013 243,170,798 .01
SDA SpeedCast Intl FPO 2,910,854 239,741,258 1.21 PRU Perseus Mining FPO 707,869 1,167,447,147 .06 RMS Ramelius Resources FPO 95,872 657,872,969 .01
TWE Treasury Wine FPO 5,615,640 719,100,485 .78 REG Regis Healthcare FPO 179,202 300,653,689 .06 DLX DuluxGroup FPO 47,060 389,250,252 .01
DCN Dacian Gold FPO 1,540,685 225,713,403 .68 SLF SPDR Prop Fund ETF UNITS 30,975 44,950,001 .06 BWP Bwp Trust ORD UNITS 88,973 642,383,803 .01
GNC GrainCorp FPO 1,409,887 228,855,628 .61 STO Santos FPO 1,334,866 2,082,911,041 .06 RXP Rxp Services FPO 25,438 161,097,185 .01
BBUS BetaShares US Str Bear TMF UNITS 124,011 22,125,000 .56 PNI Pinnacle Invest Mgt FPO 119,574 182,868,287 .06 SYR Syrah Resources FPO 73,082 375,521,777 .01
RSG Resolute Mining FPO 3,261,565 758,094,588 .43 CTX Caltex Australia FPO 171,759 249,706,947 .06 KDR Kidman Resources FPO 52,849 404,797,403 .01
WVOL iShares Edge Wld MVol ETF UNITS 8,163 2,041,404 .40 SEK Seek FPO 239,277 352,010,882 .06 IJP iShares MSCI Japan ETF UNITS 334 3,478,054 .01
NUF Nufarm FPO 1,492,066 379,639,334 .39 ARB Arb Corporation Ltd FPO 43,257 79,725,131 .05 AST AusNet Services FPO 396,090 3,689,811,233 .01
BBOZ BetaShares Au Str Bear TMF UNITS 51,280 13,100,000 .39 IPH Iph FPO 98,001 197,341,566 .05 IGL IVE Grp FPO 26,269 148,179,157 .01
CNEW VanEck Vect China New ETF UNITS 24,216 6,300,000 .38 AOG Aveo Group STAPLED 307,875 580,737,672 .05 IEL Idp Education FPO 41,011 254,444,968 .01
AWC Alumina FPO 10,737,419 2,879,843,498 .37 TPM Tpg Telecom FPO 502,939 927,811,493 .05 WPL Woodside Petroleum Ltd FPO 179,616 936,151,549 .01
SAR Saracen Mineral Hldgs FPO 2,987,727 820,413,896 .36 IAG Insurance Aust Grp FPO 1,209,130 2,311,046,583 .05 XRO Xero FPO 27,279 141,137,401 .01
CIM Cimic Group FPO 1,197,116 324,254,097 .36 IPL Incitec Pivot FPO 905,834 1,605,783,967 .05 MP1 Megaport FPO 18,363 134,703,635 .01
BGA Bega Cheese FPO 779,370 213,733,920 .36 SIV Silver Chef FPO 20,183 39,267,916 .05 MML Medusa Mining FPO 23,388 207,794,301 .01
CGC Costa Grp Hldgs FPO 1,099,333 320,554,262 .34 CVN Carnarvon Pet FPO 700,256 1,350,824,248 .05 MND Monadelphous Grp FPO 14,914 94,294,487 .01
EHE Estia Health FPO 876,401 260,602,749 .33 ABP Abacus Property Grp STAPLED 325,698 580,554,756 .05 URW Unibail Rodamco Wfld CDI 20:1 52,991 318,139,740 .01
VESG Vngd Ethic Int ETF UNITS 1,909 575,028 .33 MYX Mayne Pharma Grp FPO 880,511 1,582,936,521 .05 MLX Metals X FPO 65,872 689,060,508 .01
GEM G8 Education FPO 1,502,884 458,397,398 .32 SOL Soul Pattinson WH FPO 122,741 239,395,320 .05 BFG Bell Financial Group FPO 42,222 320,743,948 .01
FMG Fortescue Metals Grp FPO 9,744,814 3,078,964,918 .31 API Aust Pharmaceutical FPO 259,236 492,533,464 .05 INA Ingenia Communities Grp STAPLED 23,652 236,374,872 .01
ECX Eclipx Group FPO 983,076 319,636,693 .30 NEC Nine Entertain Co. Hldgs FPO 864,463 1,705,393,253 .05 NCZ New Century Res FPO 83,562 505,732,048 .01
SFR Sandfire Resources Nl FPO 480,823 159,558,793 .30 APA Apa Group STAPLED 662,517 1,179,893,848 .05 IAP Investec Aust Prop Fd UNITS 73,709 555,725,531 .01
RWC Reliance Worldwide Corp FPO 2,319,459 790,094,765 .29 CWN Crown Resorts FPO 394,922 677,158,271 .05 BIT Biotron FPO 60,419 595,705,860 .01
EVN Evolution Mining FPO 5,081,586 1,697,069,720 .29 JHX James Hardie Ind CDI 1:1 220,802 442,270,334 .05 MGC Mg Unit Trust UNITS 20,908 216,907,272 .01
MTS Metcash FPO 2,461,277 909,256,748 .27 IVV iShares S&P 500 ETF UNITS 4,183 7,360,698 .05 HSN Hansen Technologies FPO 25,579 197,664,653 .01
NXT NEXTDC FPO 937,481 343,655,108 .27 QAN Qantas Airways FPO 901,652 1,570,505,939 .05 IMD Imdex FPO 56,547 378,825,085 .01
OML oOh! Media FPO 632,543 239,320,183 .26 BPT Beach Energy FPO 1,222,219 2,278,249,104 .05 IVZ Invictus Energy Ltd FPO 65,911 391,001,892 .01
A2M The A2 Milk Co FPO NZ 1,875,882 735,048,405 .25 WTC Wisetech Global FPO 178,041 318,160,828 .05 HLS Healius FPO 97,542 622,735,905 .01
WHC Whitehaven Coal FPO 2,519,312 1,026,045,885 .24 CCL Coca-Cola Amatil FPO 361,924 723,999,699 .05 CMW Cromwell Prop Grp STAPLED 303,363 2,562,729,648 .01
WSA Western Areas FPO 661,476 273,546,162 .24 CAR Carsales.com FPO 129,124 244,347,196 .05 IXJ iShares Glb Health ETF UNITS 684 6,602,958 .01
COE Cooper Energy FPO 3,802,967 1,621,550,810 .23 CLQ Clean TeQ Hldgs FPO 379,706 746,460,205 .05 AVG Aust Vintage FPO 21,332 280,708,071 .00
QUAL VanEck Vect Msci WexAu Q ETF UNITS 51,718 22,043,840 .23 BRN Brainchip Hldgs Ltd FPO 641,074 1,193,651,080 .05 WGN Wagners Hldg Co FPO 3,041 161,375,590 .00
SGR The Star Entertain FPO 2,076,893 917,322,730 .22 VOC Vocus Group FPO 341,027 622,263,818 .05 CDV Cardinal Res FPO 23,826 382,924,966 .00
FLT Flight Centre Travel FPO 229,298 101,112,932 .22 EHL Emeco Holdings FPO 160,998 323,212,432 .05 AFI Aust Foundation FPO 8,155 1,200,148,409 .00
APT Afterpay Touch Grp FPO 563,161 252,635,692 .22 GPT Gpt Group STAPLED 961,277 1,936,686,143 .05 BBN Baby Bunting Group FPO 1,912 126,441,237 .00
QUB Qube Holdings FPO 3,512,966 1,606,252,093 .21 BWX Bwx FPO 61,283 124,249,888 .04 AGG Anglogold Ashanti CDI 5:1 966 89,207,765 .00
CBA C’wlth Bank of Aust FPO 3,850,069 1,770,239,507 .21 SVW Seven Grp Hldgs FPO 151,957 339,357,656 .04 ATU Atrum Coal FPO 4,579 475,368,492 .00
BSL BlueScope Steel FPO 1,055,967 516,478,373 .20 FBU Fletcher Building FPO NZX 378,210 853,347,141 .04 AGI Ainsworth Game Tech FPO 1,685 336,793,929 .00
HVN Harvey Norman FPO 2,432,125 1,179,736,590 .20 AJM Altura Mining FPO 840,143 2,125,462,476 .04 CIA Champion Iron FPO 35,542 432,991,622 .00
CSR Csr FPO 952,162 497,930,651 .19 ARU Arafura Resources FPO 362,220 781,403,114 .04 AUB Aub Group FPO 3,200 73,502,778 .00
CYB CYBG CDI 1:1 1,738,127 893,703,032 .19 SHV Select Harvests FPO 41,783 95,736,628 .04 WKT Walkabout Res Ltd FPO 9,935 316,631,242 .00
BAL Bellamys Aust FPO 223,065 113,368,297 .19 NWH Nrw Holdings FPO 157,144 375,891,525 .04 AFG Aust Finance Grp Ltd FPO 250 214,812,671 .00
BLD Boral Limited. FPO 2,296,073 1,172,331,924 .19 QHAL VanEck Vect MSCI WexAu ETF UNITS 108 240,000 .04 AVZ Avz Minerals FPO 50 2,287,198,459 .00
NWL Netwealth Group FPO 469,182 237,679,817 .19 AZJ Aurizon Holdings FPO 801,771 1,990,128,332 .04 AYS Amaysim Au FPO 2,558 295,110,421 .00
SGP Stockland STAPLED 4,623,500 2,384,351,503 .19 ASX Asx FPO 94,947 193,595,162 .04 AVN Aventus Group STAPLED 46,599 537,474,903 .00
DMP Domino’s Pizza FPO 158,433 85,634,040 .18 GWA Gwa Group Limited. FPO 108,892 263,947,630 .04 CLH Collection House FPO 370 139,279,060 .00
CGF Challenger FPO 1,056,045 611,596,633 .17 IPD ImpediMed FPO 185,508 379,803,987 .04 AX1 Accent Group FPO 32,233 541,241,224 .00
PPT Perpetual FPO 77,832 46,574,426 .16 CHC Charter Hall Group STP FORUS 213,215 465,777,131 .04 CLW Charter Hall Long W STAPLED 14,016 322,986,420 .00
BKL Blackmores FPO 28,629 17,362,206 .16 WEB Webjet FPO 65,490 135,601,009 .04 CMA Centuria Metropol ORD UNIT 15,447 356,291,397 .00
JBH JB Hi-Fi FPO 190,908 114,883,372 .16 NHF Nib Holdings FPO 208,850 455,551,378 .04 HE8 Helios Energy Ltd FPO 61,771 1,231,670,252 .00
SUL Super Retail Grp FPO 316,545 197,383,751 .16 INR ioneer FPO 521,006 1,474,983,509 .03 CLV Clover Corporation FPO 498 165,181,696 .00
LNK Link Adminis Hldgs FPO 887,290 533,950,620 .16 ARQ Arq Group FPO 44,704 122,131,124 .03 CL1 Class FPO 2,983 117,662,056 .00
AMC Amcor Plc CDI 1:1 1,720,868 1,103,811,595 .15 ASB Austal FPO 114,157 352,790,193 .03 ADA Adacel Tech FPO 200 76,249,342 .00
RFF Rural Funds Group STAPLED 525,520 334,263,593 .15 MFG Magellan Fin Grp FPO 59,318 177,087,458 .03 CIP Centuria Ind REIT ORD UNIT 6,945 293,797,524 .00
MIN Mineral Resources FPO 292,604 188,098,571 .15 SIG Sigma Healthcare FPO 391,699 1,059,441,073 .03 ADI Apn Industria Reit STAPLED 2,337 181,153,430 .00
TLS Telstra Corp FPO 17,947,033 11,893,297,855 .15 JHC Japara Healthcare FPO 97,746 267,247,328 .03 AVJ AVJennings FPO 171 406,230,728 .00
HT1 Ht&E FPO 447,835 284,901,177 .15 LLC Lendlease Group STAPLED 176,564 564,131,072 .03 XIP Xenith IP Grp FPO 1,699 88,717,931 .00
MGX Mount Gibson Iron FPO 1,582,140 1,130,075,530 .14 GUD GUD Hldgs FPO 31,128 86,485,972 .03 WZR Wisr FPO 10,700 790,208,152 .00
PGH Pact Grp Hldgs Ltd FPO 505,662 343,993,595 .14 ORI Orica FPO 113,500 380,576,621 .03 CKF Collins Foods FPO 8,080 116,581,244 .00
ALX Atlas Arteria STAPLED 1,016,177 683,264,739 .14 VVR Viva Energy Reit STAPLED 250,989 775,676,790 .03 AD8 Audinate FPO 3,022 64,296,003 .00
GXY Galaxy Resources FPO 531,831 409,342,338 .13 DXS DEXUS STAPLED 389,203 1,096,857,665 .03 AVL Australian Vanadium FPO 96,414 1,973,843,787 .00
ELD Elders FPO 157,419 116,965,936 .13 AHG Automotive Hldgs FPO 107,951 331,623,014 .03 BGL Bellevue Gold FPO 9,100 501,031,680 .00
NST Northern Star Res FPO 881,172 639,592,634 .13 EVO Evolve Edu Grp FPO NZX 321,044 973,027,600 .03 ALC Alcidion Group FPO 9,491 805,671,138 .00
SGM Sims Metal Mgt FPO 242,696 202,730,877 .12 FXL FlexiGroup FPO 144,394 394,391,125 .03 BOE Boss Resources FPO 39,044 1,584,403,008 .00
LYC Lynas Corporation FPO 848,081 667,801,483 .12 ALU Altium FPO 46,255 130,511,522 .03 APE Ap Eagers FPO 393 191,309,301 .00
IFL IOOF Hldgs FPO 432,106 351,076,027 .12 CCP Credit Corp Group FPO 17,073 54,918,148 .03 WLE Wam Leaders FPO 1,467 783,890,791 .00
ORE Orocobre FPO 331,914 261,678,074 .12 OZL Oz Minerals FPO 100,166 323,874,831 .03 ARF Arena REIT STAPLED 6,689 297,536,672 .00
NAN Nanosonics FPO 377,031 299,967,279 .12 RHC Ramsay Health Care FPO 73,132 202,081,252 .03 AQZ Alliance Aviation Serv FPO 2,124 125,516,945 .00
ZYAU ETFS ASX300 Yld ETF UNITS 11,983 9,730,770 .12 BHP Bhp Group FPO 1,154,502 2,945,851,394 .03 BRU Buru Energy FPO 7,988 432,074,241 .00
ING Inghams Group FPO 450,481 371,679,601 .12 IMF Imf Bentham FPO 67,118 204,608,858 .03 ZEL Z Energy Limited. FPO NZX 20,351 400,000,000 .00
ALL Aristocrat Leisure FPO 734,317 638,544,150 .11 NAB National Aust Bank FPO 1,078,659 2,883,006,970 .03 ANO Advance Nanotek FPO 75 58,920,252 .00
CUV Clinuvel Pharmac FPO 56,622 48,960,633 .11 IKO iShares MSCI SKorea ETF UNITS 300 785,872 .03 BLT Benitec Biopharma FPO 3,667 257,029,426 .00
VGAD Vngd MSCI Idx Intl H ETF UNITS 10,091 8,995,394 .11 APX Appen FPO 46,951 120,976,819 .03 BKW Brickworks FPO 8,309 149,771,794 .00
SXY Senex Energy FPO 1,598,490 1,453,069,535 .11 WGX Westgold Resources Ltd FPO 145,295 389,169,957 .03 BLG BluGlass FPO 1,473 418,427,072 .00
CTD Corporate Travel FPO 127,295 108,491,948 .11 AVH Avita Medical Ltd FPO 588,317 1,871,299,575 .03 APD Apn Property Group FPO 6,993 313,742,812 .00
DJRE SPDR DJ Glb Reit ETF UNITS 15,137 13,125,290 .11 DOW Downer EDI FPO 222,391 594,702,512 .03 BID BidEnergy FPO 4,635 111,018,445 .00
HUB HUB24 FPO 69,513 62,329,415 .11 SSM Service Stream FPO 127,392 401,619,900 .03 BLX Beacon Lighting Grp FPO 24 219,214,930 .00
COH Cochlear FPO 66,754 57,715,821 .11 GGG Greenland Minerals FPO 236,622 1,132,649,196 .02 AMA Ama Group FPO 24,236 539,166,324 .00
IFRA VanEck Vect FTSE Infr ETF UNITS 8,451 7,211,678 .11 KAR Karoon Energy Ltd FPO 55,234 246,216,477 .02 ARG Argo Investments FPO 10,539 714,842,460 .00
RRL Regis Resources FPO 548,151 508,009,741 .10 VRT Virtus Health FPO 17,955 80,389,938 .02 AHX Apiam Animal Health FPO 10,000 105,897,728 .00
ABC Adelaide Brighton FPO 652,953 651,723,127 .10 BRG Breville Group FPO 26,708 130,095,322 .02 WPP WPP AuNZ FPO 48,850 852,151,870 .00
ILU Iluka Resources FPO 424,805 422,499,116 .10 WES Wesfarmers FPO 322,176 1,133,840,242 .02 BCI Bci Minerals FPO 2,976 397,608,910 .00
SEA Sundance Energy Aust FPO 730,518 687,567,322 .10 CWY Cleanaway Waste Mgt FPO 435,097 2,044,507,391 .02 CCX City Chic Collective FPO 18 192,236,121 .00
REA Rea Group Ltd FPO 135,792 131,714,699 .10 CGL The Citadel Grp FPO 10,202 49,259,246 .02 AGY Argosy Minerals FPO 92,400 1,014,502,141 .00
BEN Bendigo & Adelaide Bk FPO 533,631 490,458,344 .10 EAR Echo Resources FPO 169,800 691,094,352 .02 CDD Cardno FPO 15,590 444,269,564 .00
BXB Brambles FPO 1,687,513 1,588,762,375 .10 WOR WorleyParsons FPO 141,177 519,005,613 .02 CDA Codan FPO 10,976 179,227,907 .00
LOV Lovisa Holdings FPO 112,490 105,566,000 .10 WOW Woolworths Group FPO 286,551 1,258,690,067 .02 ATS Australis Oil & Gas FPO 12,125 985,963,678 .00
DHG Domain Hldgs Aust FPO 531,148 583,077,789 .09 IGO Independence Grp Nl FPO 166,542 590,517,059 .02 CCV Cash Converters Intl FPO 28,694 616,437,946 .00
RIO Rio Tinto FPO 353,494 371,216,214 .09 GMG Goodman Group STAPLED 442,026 1,813,881,995 .02 BYE Byron Energy FPO 28,616 695,373,417 .00
RMD ResMed Inc CDI 10:1 391,701 419,679,020 .09 VEU Vngd All-World ex-US CDI 1:1 4,687 19,864,372 .02 CAN Cann Group FPO 10,866 141,804,247 .00
VCX Vicinity Centres STAPLED 3,660,618 3,771,831,202 .09 VEA Viva Energy Group FPO 499,095 1,944,535,168 .02 AIA Auckland Intl Airport FPO NZX 18,664 1,211,316,890 .00
FNP Freedom Foods Grp FPO 247,329 272,903,282 .09 PNR Pantoro FPO 210,488 1,075,943,929 .02 ARV Artemis Resources FPO 42,496 661,991,065 .00
AMP Amp FPO 2,749,284 2,946,493,058 .09 MQG Macquarie Group FPO 86,192 340,382,984 .02 AHY Asaleo Care FPO 23,560 543,122,491 .00
PLS Pilbara Minerals FPO 1,806,945 1,851,420,399 .09 PMV Premier Investments FPO 36,351 158,429,856 .02 BD1 Bard1 Life Sciences FPO 1,370 1,242,895,172 .00
PDL Pendal Group FPO 295,979 318,006,576 .09 PNC Pioneer Credit FPO 16,931 63,314,711 .02 CAT Catapult Grp Intl FPO 11,324 190,895,116 .00
KGN Kogan.Com Ltd FPO 91,110 93,729,852 .09 QBE Qbe Insurance Grp FPO 379,310 1,314,668,848 .02 WLD Wellard FPO 27,000 531,250,312 .00
BAP Bapcor FPO 259,768 283,480,597 .09 SUN Suncorp Group FPO 302,335 1,298,503,953 .02 CMM Capricorn Metals Ltd FPO 90,000 1,045,240,552 .00
AMI Aurelia Metals FPO 841,229 867,879,333 .09 AIS Aeris Resources FPO 100,000 455,711,613 .02 MYS MyState FPO 66 91,040,545 .00
AGL Agl Energy Limited. FPO 605,456 655,825,043 .09 ANZ ANZ Banking Grp FPO 589,503 2,834,584,923 .02 MXC Mgc Pharma Ltd FPO 68,450 1,213,471,111 .00
EXL Elixinol Global FPO 56,922 60,023,540 .09 AQG Alacer Gold CDI 1:1 21,855 88,074,454 .02 NBL Noni B FPO 2,244 96,914,779 .00
TGR Tassal Group FPO 161,005 178,450,013 .09 NEA Nearmap Ltd FPO 119,678 448,280,616 .02 TGA Thorn Group FPO 1,246 161,175,066 .00
SKI Spark Infrastructure Grp STP FORUS 1,583,447 1,682,010,978 .09 ORA Orora FPO 291,352 1,206,684,923 .02 TGP 360 Capital Group STAPLED 1,998 230,872,645 .00
CPU Computershare Ltd FPO 498,929 542,955,868 .09 SYD Sydney Airport STAPLED 460,619 2,257,079,385 .02 MSB Mesoblast FPO 10,162 498,626,208 .00
CQR Charter Hall Retail UNIT 415,145 440,901,884 .09 NGI Navigator Glb Invest FPO 37,025 162,147,897 .02 MVP Medical Develop Intl FPO 1,247 65,516,746 .00
GMA Genworth Mortg Ins FPO 369,069 412,514,184 .08 SWM Seven West Media FPO 435,015 1,508,034,368 .02 MVF Monash IVF Grp FPO 13,535 235,785,884 .00
MMS McMillan Shakespr FPO 68,697 83,204,720 .08 ALG Ardent Leisure FPO 97,173 479,706,016 .02 NZM NZME FPO NZX 4,180 196,011,282 .00
MPL Medibank Private FPO 2,195,452 2,754,003,240 .08 ORG Origin Energy FPO 432,860 1,761,211,071 .02 NXS Next Science FPO 3,814 105,595,240 .00
BIN Bingo Industries FPO 562,984 661,130,032 .08 PDN Paladin Energy Ltd FPO 413,163 1,752,084,272 .02 OFX Ofx Group FPO 4,539 242,522,677 .00
PPH Pushpay Holdings FPO NZX 219,537 275,261,739 .08 LTR Liontown Resources FPO 347,240 1,532,885,201 .02 OEL Otto Energy FPO 57,293 2,460,464,725 .00
SLR Silver Lake Res FPO 688,603 818,315,503 .08 ISU iSelect FPO 49,560 218,673,893 .02 NEU Neuren Pharma FPO NZ 8,028 100,168,413 .00
SLC Superloop FPO 206,248 253,301,037 .08 M7T Mach7 Technologies FPO 41,438 148,642,734 .02 NCK Nick Scali FPO 3,804 81,000,000 .00
ALQ Als FPO 402,053 482,425,769 .08 ALK Alkane Resources FPO 94,282 506,096,222 .01 NUH Nuheara FPO 64,013 982,210,292 .00
ASL Ausdrill FPO 549,104 685,706,153 .08 PET Phoslock Environ Tech FPO 100,079 551,991,581 .01 NIC Nickel Mines FPO 3,000 1,245,151,392 .00
SCP Shop Ctr A’asia Prop STAPLED 807,986 925,582,982 .08 SHL Sonic Healthcare FPO 49,463 473,956,404 .01 MCP McPherson’s FPO 2,166 106,329,245 .00
TCL Transurban Group STAPLED 2,305,952 2,675,298,345 .08 PME Pro Medicus FPO 13,497 103,616,518 .01 LYL Lycopodium FPO 280 39,732,373 .00
SBM St Barbara FPO 579,982 695,653,732 .08 WBC Westpac Banking FPO 600,359 3,489,928,773 .01 MDC Medlab Clinical FPO 15,603 215,364,667 .00
SCG Scentre Group STAPLED 4,665,527 5,316,997,206 .08 CSL Csl FPO 62,736 453,138,632 .01 MCR Mincor Resources Nl FPO 13,431 286,740,678 .00
LNG Liquefied Natural Gas FPO 411,421 575,987,479 .07 PAR Paradigm Biopharma Ltd FPO 18,564 192,207,761 .01 LPE Locality Planning Energy FPO 464 50,210,736 .00
NCM Newcrest Mining FPO 546,148 768,475,391 .07 A40 Alliance Mineral Assets FPO 142,200 1,425,922,411 .01 LOM Lucapa Diamond Co FPO 2,919 495,899,077 .00
TNE Technology One FPO 233,337 317,128,964 .07 GOZ Growthpoint Prop Aust STAPLED 87,924 765,577,152 .01 LVT Livetiles FPO 12,706 653,457,228 .00
BOT Botanix Pharma Ltd FPO 543,643 774,028,204 .07 PPS Praemium FPO 52,821 405,285,531 .01 LPI Lithium Power Intl FPO 9,942 262,513,903 .00
IVC InvoCare FPO 89,773 116,817,224 .07 Z1P Zip Co Limited. FPO 61,817 352,137,991 .01 MNY Money3 Corporation FPO 800 182,124,820 .00
BOQ Bank of Qld FPO 300,858 405,784,809 .07 SKC SkyCity Entertain FPO NZX 72,639 672,351,166 .01 MMJ Mmj Group Holdings FPO 20,411 230,148,985 .00
MGR Mirvac Group STAPLED 2,889,626 3,927,061,345 .07 SIQ Smartgroup Corp Ltd FPO 13,651 131,894,818 .01 MRM MMA Offshore FPO 8,349 858,077,084 .00
NSR Natl Storage REIT STAPLED 581,582 773,343,956 .07 AAC Aust Agricult Co FPO 106,728 602,766,747 .01 MOE Moelis Australia FPO 516 155,641,070 .00
JIN Jumbo Interactive FPO 46,895 62,123,757 .07 GOR Gold Road Resources FPO 155,375 877,977,231 .01 TLG Talga Resources Ltd FPO 2,210 220,006,450 .00
MYR Myer Holdings FPO 652,616 821,278,815 .07 ADH Adairs FPO 22,698 165,874,785 .01 TLX Telix Pharmaceuticals FPO 1,220 150,973,923 .00
ANN Ansell FPO 93,576 132,402,593 .07 EOS Electro Optic Sys FPO 17,016 96,103,879 .01 MLT Milton Corporation FPO 5,100 668,963,092 .00
SXL Sthn Cross Media Grp FPO 569,288 769,013,605 .07 RHP Rhipe FPO 14,473 138,982,996 .01 MLD MACA FPO 14,419 268,007,708 .00
SDF Steadfast Group FPO 584,077 793,035,955 .07 PWH Pwr Holdings FPO 15,440 100,000,000 .01 RVR Red River Res FPO 44,554 490,682,000 .00
OSH Oil Search FPO 10T 1,199,613 1,524,746,985 .07 ESH eSports Mogul FPO 247,850 1,592,654,275 .01 RKN Reckon FPO 1,008 113,294,832 .00
NHC New Hope Corp FPO 525,953 831,266,604 .06 DUB Dubber Corporation FPO 27,514 186,570,452 .01 SRG Srg Global FPO 880 440,415,099 .00
IOO iShares Glb 100 ETF ETF UNITS 13,964 23,002,661 .06 RED Red 5 FPO 179,555 1,243,166,958 .01 SRV Servcorp FPO 827 96,817,888 .00
JHG Janus Henderson Grp Plc CDI 1:1 27,638 44,061,400 .06 EMR Emerald Resources Nl FPO 548,000 3,045,252,533 .01 STW SPDR 200 Fund ETF UNITS 261 61,850,152 .00
TAH Tabcorp Holdings FPO 1,375,057 2,019,296,793 .06 SVL Silver Mines FPO 82,240 698,004,195 .01 REH Reece FPO 39,222 560,822,855 .00
NWS News Corp B VOTING 31,704 48,546,382 .06 PTM Platinum Asset Mgt FPO 105,410 586,678,900 .01 RIC Ridley Corporation FPO 8,785 307,817,071 .00
IRE IRESS FPO 105,151 174,751,628 .06 ADJ Adslot Ltd FPO 243,400 1,588,006,269 .01 RHL Ruralco Holdings FPO 5,465 105,052,247 .00
14
Tables
Friday 12 July 2019
SHORT SALES cont’d

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)
SKT Sky Network TV FPO NZ 30,309 389,139,785 .00 EOF Ecofibre FPO 9,677 115,992,563 .00 IFM Infomedia Ltd FPO 4,510 312,426,494 .00
SMN Structural Monitor CDI 1:1 1,575 115,412,108 .00 ENN Elanor Investors Grp STAPLED 2,816 99,822,220 .00 UWL Uniti Wireless FPO 1,500 116,545,039 .00
SLX Silex Systems FPO 5,179 170,467,339 .00 FLC Fluence Corporation FPO 32,002 537,444,400 .00 IMU Imugene FPO 59,683 3,609,847,749 .00
SLK SEALINK Travel Grp FPO 8,059 101,429,103 .00 FBR Fbr Ltd FPO 46,594 1,403,631,512 .00 IFN Infigen Energy STAPLED 53,463 956,561,869 .00
SFX Sheffield Resources FPO 10,858 260,555,374 .00 VHT Volpara Health Tech FPO NZ 8,129 216,989,690 .00 LEP Ale Property Group STAPLED 10,400 195,769,080 .00
SPL Starpharma Holdings FPO 27,639 371,694,347 .00 FLN Freelancer FPO 475 454,492,956 .00 KMD Kathmandu Holdings FPO 6,824 226,188,531 .00
SPK Spark New Zealand FPO NZX 70,454 1,836,191,581 .00 EVT Event Hospitality FPO 320 160,992,028 .00 LIT Lithium Australia Nl FPO 36,307 527,649,024 .00
SGF Sg Fleet Group FPO 12,181 262,028,592 .00 EVS Envirosuite FPO 24,332 370,202,780 .00 LIC Lifestyle Commun FPO 2,237 104,545,131 .00
PCK PainChek FPO 16,945 906,658,727 .00 FAR Far FPO 96,483 6,280,387,002 .00
PAN Panoramic Resources FPO 35,000 553,582,471 .00 EXP Experience Co FPO 3,365 555,811,840 .00 TRY Troy Resources FPO 12,000 592,063,768 .00
PGC Paragon Care FPO 5,600 337,885,292 .00 CQE Charter Hall Education TR UNIT 2,149 300,626,896 .00 TTI Traffic Tech Ltd. FPO 25,000 482,224,695 .00
PEK Peak Resources FPO 675 799,255,869 .00 CPH Creso Pharma FPO 4,975 150,944,332 .00 KCN Kingsgate Cons FPO 324 226,225,940 .00
OMH Om Holdings FPO 10C 2,353 738,623,337 .00 CTP Central Petroleum FPO 30,141 713,355,716 .00 JMS Jupiter Mines Ltd FPO 57,461 1,958,991,033 .00
OGC OceanaGold Corp CDI 1:1 1,861 70,309,927 .00 CRN Coronado Glb Res Inc. CDI FORUS 87,366 966,516,920 .00 GDI Gdi Property Group STAPLED 34,824 539,579,646 .00
PAC Pacific Current FPO 571 47,642,367 .00 CNU Chorus FPO NZX 26,557 439,288,154 .00 GBT GBST Hldgs FPO 5,732 67,912,508 .00
OMN OneMarket FPO 5,426 93,849,350 .00 CNI Centuria Capital Grp STAPLED 26,557 383,557,332 .00 GRR Grange Res FPO 60,708 1,157,338,698 .00
PXS Pharmaxis Ltd FPO 2,833 394,315,798 .00 COI Comet Ridge FPO 8,250 727,876,423 .00 GLL Galilee Energy FPO 13,922 225,679,361 .00
PPE People Infrastruct FPO 3,194 72,404,030 .00 COB Cobalt Blue Hldgs FPO 1,594 149,902,520 .00 FPH Fisher & Paykel Hlth FPO NZX 13,538 573,838,807 .00
RBL Redbubble FPO 3,790 256,156,543 .00 DTL Data#3 FPO 241 153,974,950 .00 VGI Vgi Partners FPO 1,159 67,067,710 .00
QIP Qantm Intellectual Prop FPO 1,593 133,050,724 .00 WAF West African Res FPO 45,864 869,400,727 .00 FWD Fleetwood Corporation FPO 16 94,611,055 .00
PIC Perpetual Eqt Invest Co FPO 1,800 345,693,045 .00 DWS Dws FPO 910 131,831,328 .00 FSF Fonterra S/H Fund UNIT NZX 900 102,909,127 .00
PGL Prospa Group Ltd FPO 403 161,350,437 .00 DUI Diversified United Inv FPO 1,909 210,966,260 .00 HPI Hotel Prop Inv STAPLED 1,482 146,105,439 .00
PPC Peet FPO 101 483,300,489 .00 WBA Webster FPO 106 362,245,163 .00 HLO Helloworld Travel FPO 985 124,720,842 .00
PNV Polynovo FPO 10,482 661,088,044 .00 CWP Cedar Woods Prop FPO 1,863 80,117,767 .00 IDX Integral Diagnostics FPO 315 157,065,810 .00
ERA Energy Res FPO ’A’ 15,075 517,725,062 .00 DDR Dicker Data FPO 9,061 161,423,039 .00
EPW Erm Power FPO 10,103 250,288,527 .00 WAM Wam Capital FPO 5,844 717,571,132 .00 VAH Virgin Aust Hldgs FPO 104,075 8,445,218,474 .00
VRL Village Roadshow FPO 4,350 194,216,051 .00 ISD Isentia Group FPO 1,768 200,000,001 .00 SM1 Synlait Milk FPO NZX 13,378 179,223,028 .00
EUC European Cobalt Ltd FPO 12,290 761,697,329 .00 IRI Integrated Research FPO 5,401 171,860,753 .00 GTK Gentrack Group FPO NZX 57 98,644,829 .00
EML Eml Payments FPO 5,479 250,953,603 .00 ISX iSignthis FPO 70,143 1,089,005,828 .00 HIL Hills FPO 12,500 231,985,526 .00
VTG Vita Group FPO 3,347 162,114,719 .00 TTT Titomic FPO 2,478 64,688,335 .00 HFR Highfield Resources FPO 2,547 329,525,003 .00
Tables 15
Friday 12 July 2019
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 Jul 10 Jul 11 Var +/- Day % Wk % Mth % YTD % Jul 9 Jul 10 YTD %
Industrials . . . . . . . . . . . . 992,480,697 1,010,147,619 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 842,646,406 769,174,211 NAB . . . . . . . . . . . 292,904,782 XAO All Ordinaries............................. 6777.7 6805.8 28.1 0.41 0.07 2.74 19.20 0.0 0.0 0.00
QFE . . . . . . . . . . . 43,566,578 XAF All Australian 50 ......................... 6591.0 6610.3 19.3 0.29 -0.14 2.44 19.58 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 1,835,127,103 1,779,321,830 AMP. . . . . . . . . . . 41,290,303 MQG . . . . . . . . . . 216,545,415 XAT All Australian 200 ........................ 6641.4 6669.2 27.8 0.42 0.05 2.68 19.29 0.0 0.0 0.00
Call Options . . . . . . . . . . 101,067 167,914 FTT. . . . . . . . . . . . 36,136,674 ANZ . . . . . . . . . . . 196,278,241 XTL S&P/ASX 20 ............................. 3734.1 3741.7 7.6 0.20 -0.57 1.82 17.48 0.0 0.0 0.00
Put Options . . . . . . . . . . . 102,832 90,132 BHP . . . . . . . . . . . 190,669,538 XFL S&P/ASX 50 ............................. 6640.2 6658.6 18.4 0.28 -0.32 2.29 19.50 0.0 0.0 0.00
S32 . . . . . . . . . . . 28,732,575 XTO S&P/ASX 100............................ 5534.3 5552.9 18.6 0.34 -0.17 2.57 19.12 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 203,899 258,046 CBA . . . . . . . . . . . 189,345,536
EDE . . . . . . . . . . . 27,228,982 XJO S&P/ASX 200............................ 6689.8 6716.1 26.3 0.39 -0.03 2.59 18.95 0.0 0.0 0.00
SCG. . . . . . . . . . . 26,788,230 RHC . . . . . . . . . . . 149,960,430 XVI S&P/ASX 200 VIX........................ 11.507 11.255 -0.252 -2.19 6.79 -18.98 -37.22 0.0 0.0 0.00
By Value Latest Previous WBC. . . . . . . . . . . 131,221,518 XKO S&P/ASX 300............................ 6639.2 6665.6 26.4 0.40 -0.01 2.64 19.09 0.0 0.0 0.00
9SP . . . . . . . . . . . 26,401,401 XMD S&P/ASX MidCap 50 .................... 7099.3 7148.1 48.8 0.69 0.77 4.34 16.81 0.0 0.0 0.00
Industrials . . . . . . . . . . . . $4,658,633,270 $3,995,727,389 AZJ. . . . . . . . . . . . 22,284,586 CSL . . . . . . . . . . . 124,057,913 XSO S&P/ASX Small Ords .................... 2896.2 2923.4 27.2 0.94 1.38 3.15 18.93 0.0 0.0 0.00
Mining . . . . . . . . . . . . . . . . $1,533,146,462 $1,139,175,620 AZJ . . . . . . . . . . . . 123,719,823 XDJ Consumer Discretionary ................. 2509.1 2517.4 8.3 0.33 2.58 -0.73 19.59 0.0 0.0 0.00
IPTOA . . . . . . . . . 20,500,000
Total . . . . . . . . . . . . . . . . . . $6,191,779,732 $5,134,903,009 XSJ Consumer Staples ....................... 12006.7 12017.2 10.5 0.09 2.72 6.57 16.15 0.0 0.0 0.00
EN1 . . . . . . . . . . . 20,313,579 RIO . . . . . . . . . . . . 122,671,077 XEJ Energy.................................... 10922.3 11030.6 108.3 0.99 1.58 2.09 13.39 0.0 0.0 0.00
Call Options . . . . . . . . . . $11,597,831 $6,813,670
Put Options . . . . . . . . . . . $5,179,001 $2,824,248 SGP . . . . . . . . . . . 19,554,282 FMG . . . . . . . . . . . 121,850,757 XFJ Financials ................................ 6328.1 6335.6 7.5 0.12 -0.67 0.47 13.87 0.0 0.0 0.00
BLK . . . . . . . . . . . 17,087,404 CTX. . . . . . . . . . . . 113,352,128 XXJ Financial-x-A-REIT ........................ 7058.0 7066.3 8.3 0.12 -0.67 0.47 13.87 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . $16,776,832 $9,637,918 XHJ Health Care .............................. 34475.8 34652.2 176.4 0.51 0.70 4.13 20.44 0.0 0.0 0.00
LRS . . . . . . . . . . . 15,178,571 WPL . . . . . . . . . . . 112,679,788 XNJ Industrials ............................... 6883.0 6886.9 3.9 0.06 -0.15 2.66 21.42 0.0 0.0 0.00
ECT . . . . . . . . . . . 14,409,555 NCM . . . . . . . . . . 107,406,596 XIJ Info Technology .......................... 1373.6 1392.6 19.0 1.38 0.92 4.06 30.50 0.0 0.0 0.00
National Exchange Rises Falls Steady Total XMJ Materials................................. 13966.2 14081.9 115.7 0.83 -1.45 5.43 24.40 0.0 0.0 0.00
TLS . . . . . . . . . . . 14,409,308 SCG . . . . . . . . . . . 106,411,012
Industrials . . . . . . . . . . . . 581 350 213 1144 XPJ A-REIT .................................... 1676.6 1680.0 3.4 0.20 -0.03 2.76 22.16 0.0 0.0 0.00
RSG. . . . . . . . . . . 14,205,164 WES. . . . . . . . . . . 104,045,286 XTJ Communication .......................... 1336.9 1343.1 6.2 0.46 0.78 2.02 30.63 0.0 0.0 0.00
Mining . . . . . . . . . . . . . . . . 221 136 178 535
FMG. . . . . . . . . . . 13,849,771 SGP . . . . . . . . . . . 90,304,748 XUJ Utilities................................... 8357.2 8360.4 3.2 0.04 -2.33 2.78 12.84 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 802 486 391 1679
WHC . . . . . . . . . . 12,337,708 S32 . . . . . . . . . . . 90,070,106 XMM Metals & Mining.......................... 4605.7 4654.3 48.6 1.06 -1.17 7.03 26.61 0.0 0.0 0.00
Call Options . . . . . . . . . . 175 151 15 341 XGD Gold ...................................... 7045.3 7228.2 182.9 2.60 1.40 18.44 32.26 0.0 0.0 0.00
Put Options . . . . . . . . . . . 62 184 12 258 AUZ . . . . . . . . . . . 11,523,289 AMP . . . . . . . . . . . 88,377,034 XJR S&P/ASX 200 Res ....................... 4952.7 5003.6 50.9 1.03 -0.54 5.68 23.23 0.0 0.0 0.00
Total . . . . . . . . . . . . . . . . . . 237 335 27 599 CAD . . . . . . . . . . . 11,047,234 WOW . . . . . . . . . . 84,664,155 S&P/ASX 200 Intra-day High: 6729.4 Low: 6686.1 S&P/ASX 200 Year High: 6751.3 Low: 5557.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Sep 19 - 84.00 83.10 83.10 82.25 82.25 -1.75 -3864.00 5 1399 Jul 19 - 362.5 - - - 362.5 0 0 0 323 Jul 19 - 6695 - - - 6719 24.00 600.00 133 1125
Dec 19 - 87.25 86.50 86.50 86.50 86.50 -0.75 -1656.00 1 1184 Sep 19 - 372 - - - 372 0 0 0 220 Aug 19 - 6679 6710 6710 6710 6703 24.00 600.00 2 1159
Mar 20 - 106.79 107.00 107.00 107.00 106.14 -0.65 -1419.60 20 1100 Jan 20 - 322 320 320 320 320 -2.00 -40.00 610 10464 Sep 19 - 6630 6628 6668 6620 6654 24.00 600.00 35597 394395
Jun 20 - 79.47 79.45 79.45 79.45 78.98 -0.49 -1070.16 23 1031 Jan 21 - 317 320 320 320 320 3.00 60.00 100 1203 Dec 19 - 6613 6631 6631 6631 6637 24.00 600.00 103 2704
Sep 20 - 76.25 76.50 76.50 76.50 75.50 -0.75 -1656.00 45 952 Jan 22 - 321 320 320 320 320 -1.00 -20.00 50 350 Night Volume: 10142 Day Volume: 25693 Previous O/P: 399383
Dec 20 - 77.75 78.00 78.00 78.00 77.28 -0.47 -1037.76 50 969 Night Volume: 300 Day Volume: 460 Previous O/P: 12560 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 89.50 89.50 89.50 89.50 89.18 -0.32 -691.20 27 399 Sep 19 6500 208.5 - - - 223.5 15.00 375.00 0 9
Jun 21 - 67.75 - - - 67.52 -0.23 -502.32 25 342 Eastern Australia Feed Barley Futures (UB)
Jan 20 - 274.5 - - - 275 0.50 10.00 0 545 Sep 19 6600 143.5 - - - 156 12.50 312.50 0 6
Sep 21 - 67.02 - - - 67.02 0 0 0 256 Sep 19 6650 115.5 - - - 127 11.50 287.50 0 1
Dec 21 - 67.25 - - - 67.25 0 0 0 272 Night Volume: 0 Day Volume: 0 Previous O/P: 545
Sep 19 6700 91.5 - - - 101 9.50 237.50 0 18
Mar 22 - 83.58 - - - 83.58 0 0 0 52 WA Wheat Futures (WK) Sep 19 6750 71 - - - 79 8.00 200.00 0 3
Jun 22 - 67.98 - - - 67.98 0 0 0 52 Jan 20 - 290 - - - 293 3.00 60.00 0 10 Sep 19 6800 54 - - - 60.5 6.50 162.50 0 21
Night Volume: 0 Day Volume: 196 Previous O/P: 8008 Night Volume: 0 Day Volume: 0 Previous O/P: 10 Sep 19 6900 29.5 - - - 33.5 4.00 100.00 0 11
QLD Base Load Quarter Electricity Futures (BQ) Sep 19 6950 21.5 - - - 24 2.50 62.50 0 6
Sep 19 - 77.50 - - - 76.00 -1.50 -3312.00 0 1150 Sep 19 7000 15 - - - 17 2.00 50.00 0 20
Dec 19 - 79.00 78.25 78.25 78.25 78.25 -0.75 -1656.00 5 1179 Dec 19 6600 210 - - - 223 13.00 325.00 0 2
Mar 20 - 93.00 - - - 92.91 -0.09 -196.56 20 1527 INTEREST RATE FUTURES & OPTIONS Dec 19 6700 157 - - - 168 11.00 275.00 0 4
Jun 20 - 68.90 - - - 68.78 -0.12 -262.08 20 1149 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 19 6750 133.5 - - - 143.5 10.00 250.00 0 6
Sep 20 - 67.33 - - - 67.08 -0.25 -552.00 45 872 Price Price Trade High Low Price Change of Chg Volume O/P Dec 19 6800 112.5 - - - 121 8.50 212.50 0 5
Dec 20 - 68.23 - - - 67.98 -0.25 -552.00 45 860 Dec 19 6900 76.5 - - - 84 7.50 187.50 0 4
Mar 21 - 80.50 81.00 81.00 81.00 80.47 -0.03 -64.80 38 633 30 Day Interbank Cash Rate Futures (IB) Dec 19 6950 62 - - - 69 7.00 175.00 0 2
Jun 21 - 58.60 - - - 58.58 -0.02 -43.68 32 464 Jul 19 - 98.990 - - - 98.990 0 0 0 110361 Dec 19 7000 50 - - - 56 6.00 150.00 0 2
Sep 21 - 57.77 - - - 58.49 0.72 1589.76 17 383 Aug 19 - 99.030 99.030 99.030 99.030 99.035 0.01 12.33 2846 52685 Dec 19 7050 40 - - - 45.5 5.50 137.50 0 8
Dec 21 - 58.10 - - - 58.83 0.73 1611.84 17 368 Sep 19 - 99.065 99.065 99.070 99.065 99.075 0.01 24.66 5451 33163 Dec 19 7150 25.5 - - - 29.5 4.00 100.00 0 12
Mar 22 - 74.16 - - - 75.04 0.88 1900.80 20 85 Oct 19 - 99.100 99.110 99.120 99.110 99.115 0.02 36.99 5840 12461 Dec 19 7200 20.5 - - - 23.5 3.00 75.00 0 14
Jun 22 - 56.18 - - - 56.85 0.67 1463.28 20 90 Nov 19 - 99.170 99.170 99.185 99.170 99.185 0.02 36.99 450 15980 Dec 19 7250 16.5 - - - 19 2.50 62.50 0 6
Sep 22 - 57.49 - - - 57.75 0.26 574.08 10 0 Dec 19 - 99.200 99.225 99.225 99.225 99.215 0.02 36.99 1 10721 Mar 20 6050 601.5 - - - 621 19.50 487.50 0 2
Dec 22 - 61.22 - - - 61.51 0.29 640.32 10 0 Jan 20 - 99.200 99.225 99.225 99.225 99.215 0.02 36.99 1 1974 Mar 20 6150 524.5 - - - 543 18.50 462.50 0 1
Night Volume: 0 Day Volume: 299 Previous O/P: 8760 Feb 20 - 99.250 99.265 99.270 99.265 99.270 0.02 49.32 165 14690 Mar 20 6300 416 - - - 433 17.00 425.00 0 5
SA Base Load Quarter Electricity Futures (BS) Mar 20 - 99.265 99.280 99.285 99.280 99.285 0.02 49.32 150 2872 Mar 20 6400 349 - - - 365.5 16.50 412.50 0 6
Sep 19 - 95.00 - - - 95.00 0 0 0 299 Apr 20 - 99.270 99.285 99.290 99.285 99.290 0.02 49.32 6 1650 Mar 20 6450 317.5 - - - 333.5 16.00 400.00 0 2
Dec 19 - 99.75 - - - 99.75 0 0 0 292 May 20 - 99.285 99.315 99.315 99.310 99.310 0.03 61.65 157 3036 Mar 20 6600 232 - - - 246 14.00 350.00 0 8
Mar 20 - 145.50 150.78 151.14 150.78 151.14 5.64 12317.76 4 237 Jun 20 - 99.290 99.325 99.325 99.325 99.320 0.03 73.98 50 101 Mar 20 6650 206.5 - - - 220 13.50 337.50 0 1
Jun 20 - 85.39 - - - 85.39 0 0 0 235 Jul 20 - 99.305 - - - 99.330 0.03 61.65 0 50 Mar 20 6700 183 - - - 195.5 12.50 312.50 0 7
Sep 20 - 79.13 81.05 81.05 81.05 81.05 1.92 4239.36 2 199 Aug 20 - 99.300 99.340 99.340 99.335 99.325 0.03 61.65 7 300 Mar 20 6750 161.5 - - - 173 11.50 287.50 0 3
Dec 20 - 79.38 81.32 81.32 81.32 81.32 1.94 4283.52 2 204 Night Volume: 4111 Day Volume: 11013 Previous O/P: 260044 Mar 20 6800 141.5 - - - 152 10.50 262.50 0 1
Mar 21 - 113.20 - - - 114.35 1.15 2484.00 10 55 Mar 20 6900 106.5 - - - 115.5 9.00 225.00 0 16
Jun 21 - 70.25 - - - 70.96 0.71 1550.64 10 78 90 Day Bank Accepted Bills Futures (IR) Mar 20 6950 92 - - - 100 8.00 200.00 0 8
Sep 21 - 66.35 - - - 67.02 0.67 1479.36 10 53 Sep 19 - 98.880 98.880 98.900 98.880 98.890 0.01 24.52 26251 253085 Mar 20 7000 79 - - - 86 7.00 175.00 0 6
Dec 21 - 63.70 - - - 64.35 0.65 1435.20 10 52 Dec 19 - 98.960 98.970 98.980 98.960 98.980 0.02 49.06 16585 370530 Mar 20 7050 67 - - - 73.5 6.50 162.50 0 13
Night Volume: 0 Day Volume: 48 Previous O/P: 1704 Mar 20 - 99.040 99.040 99.070 99.040 99.070 0.03 73.63 17258 273290 Mar 20 7150 48 - - - 53 5.00 125.00 0 8
Jun 20 - 99.060 99.070 99.090 99.070 99.090 0.03 73.64 12968 230303 Mar 20 7200 40 - - - 45 5.00 125.00 0 4
VIC Base Load Quarter Electricity Futures (BV) Sep 20 - 99.050 99.060 99.080 99.060 99.080 0.03 73.63 7534 151489 Mar 20 7300 28 - - - 31 3.00 75.00 0 11
Sep 19 - 101.00 103.00 103.00 100.75 100.75 -0.25 -552.00 13 1397 Dec 20 - 99.030 99.050 99.060 99.050 99.060 0.03 73.62 5987 112120 Night Volume: 0 Day Volume: 0 Previous O/P: 262
Dec 19 - 103.00 104.00 104.00 103.50 103.50 0.50 1104.00 15 1260 Mar 21 - 99.030 99.040 99.050 99.040 99.040 0.01 24.54 1799 62745
Mar 20 - 151.50 153.00 153.00 152.50 151.52 0.02 43.68 37 1117 SPI 200 (A$25 x SPI200) Put Options (AP)
Jun 21 - 99.010 99.020 99.030 99.020 99.030 0.02 49.08 2667 28339 Sep 19 4100 - - - - - 0 0 0 865
Jun 20 - 90.50 90.75 90.75 90.00 90.51 0.01 21.84 46 1003 Sep 21 - 98.990 99.010 99.010 99.010 99.010 0.02 49.07 102 2501
Sep 20 - 84.23 84.60 84.60 84.25 84.36 0.13 287.04 57 948 Sep 19 4200 0.5 - - - - 0 0 0 3862
Dec 21 - 98.950 - - - 98.960 0.01 24.54 0 3230 Sep 19 4300 0.5 - - - - 0 0 0 1601
Dec 20 - 84.13 - - - 84.26 0.13 287.04 53 1029 Mar 22 - 98.920 98.930 98.930 98.930 98.940 0.02 49.05 1 494
Mar 21 - 112.50 114.50 114.50 113.00 112.68 0.18 388.80 60 673 Sep 19 4450 0.5 - - - 0.5 0 0 0 4
Jun 21 - 70.34 71.00 71.00 70.50 70.50 0.16 349.44 77 671 Jun 22 - 98.860 - - - 98.880 0.02 49.04 0 369 Sep 19 4700 1 - - - 1 0 0 0 3
Sep 21 - 64.50 65.75 65.75 65.75 65.66 1.16 2561.28 98 419 Sep 22 - 98.820 - - - 98.840 0.02 49.03 0 80 Sep 19 4800 1 - - - 1 0 0 0 10
Dec 21 - 63.15 - - - 63.95 0.80 1766.40 88 416 Dec 22 - 98.770 - - - 98.790 0.02 49.02 0 10 Sep 19 4850 1.5 - - - 1.5 0 0 0 12
Mar 22 - 92.20 - - - 92.49 0.29 626.40 100 0 Mar 23 - 98.710 - - - 98.730 0.02 49.01 0 81 Sep 19 4950 2 - - - 1.5 -0.50 -12.50 0 4
Jun 22 - 64.07 - - - 64.27 0.20 436.80 100 95 Jun 23 - 98.690 - - - 98.710 0.02 49.00 0 21 Sep 19 5000 2 - - - 2 0 0 0 6
Sep 22 - 64.95 - - - 64.99 0.04 88.32 45 0 Night Volume: 52358 Day Volume: 38794 Previous O/P: 1488687 Sep 19 5200 3 - - - 3 0 0 0 2
Dec 22 - 64.96 - - - 65.01 0.05 110.40 45 0 3 Year Commonwealth Treasury Bond Futures (YT) Sep 19 5250 3 - - - 3 0 0 0 573
Night Volume: 0 Day Volume: 834 Previous O/P: 9028 Sep 19 - 99.055 99.065 99.090 99.065 99.090 0.04 112.40 136731 1287860 Sep 19 5350 4 - - - 3.5 -0.50 -12.50 0 4
Night Volume: 83462 Day Volume: 53269 Previous O/P: 1287860 Sep 19 5400 4 - - - 4 0 0 0 6
NSW Base Load Month Electricity Futures (EN) Sep 19 5450 4.5 - - - 4.5 0 0 0 517
Jul 19 - 84.50 - - - 82.74 -1.76 -1309.44 0 40 3 Year Commonwealth Treasury Bond Call Options (YT) Sep 19 5500 5 - - - 5 0 0 0 24
Aug 19 - 84.50 - - - 82.74 -1.76 -1309.44 0 30 Jul 19 99 0.060 - - - 0.090 0.03 96.06 0 5 Sep 19 5550 5.5 - - - 5.5 0 0 0 2
Night Volume: 0 Day Volume: 0 Previous O/P: 70 Aug 19 99.1 0.040 - - - 0.055 0.02 48.22 0 4000 Sep 19 5575 6 - - - 5.5 -0.50 -12.50 0 1726
VIC Base Load Month Electricity Futures (EV) Aug 19 99.2 0.015 - - - 0.020 0.01 16.13 0 4000 Sep 19 5750 8 - - - 8 0 0 0 1283
Sep 19 - 100.50 - - - 100.25 -0.25 -180.00 0 20 Night Volume: 0 Day Volume: 0 Previous O/P: 8005 Sep 19 5875 10.5 - - - 10 -0.50 -12.50 0 565
Night Volume: 0 Day Volume: 0 Previous O/P: 20 3 Year Commonwealth Treasury Bond Put Options (YT) Sep 19 5950 13 - - - 12 -1.00 -25.00 0 1618
Jul 19 98.9 - - - - - 0 0 0 5 Sep 19 6000 14.5 - - - 13.5 -1.00 -25.00 0 10
NSW Peak Load Electricity Futures (PN) Sep 19 6075 18 - - - 16.5 -1.50 -37.50 0 1585
Sep 19 - 101.00 - - - 101.00 0 0 0 207 Aug 19 98.9 0.010 - - - 0.005 -0.01 -15.96 0 2000 Sep 19 6100 19.5 - - - 18 -1.50 -37.50 0 8
Dec 19 - 105.00 104.00 104.00 104.00 104.00 -1.00 -945.00 1 150 Aug 19 99 0.035 - - - 0.025 -0.01 -32.06 0 2000 Sep 19 6200 26.5 - - - 24 -2.50 -62.50 0 14
Mar 20 - 140.75 - - - 140.75 0 0 0 161 Night Volume: 0 Day Volume: 0 Previous O/P: 4005 Sep 19 6225 28.5 - - - 26 -2.50 -62.50 0 3
Jun 20 - 95.50 - - - 95.50 0 0 0 100 10 Year Commonwealth Treasury Bond Futures (XT) Sep 19 6300 37 - - - 33.5 -3.50 -87.50 0 14
Sep 20 - 88.00 - - - 88.00 0 0 0 62 Sep 19 - 98.640 98.635 98.665 98.630 98.660 0.02 230.78 137165 1337790 Sep 19 6400 53.5 - - - 47.5 -6.00 -150.00 0 3
Dec 20 - 91.00 - - - 91.00 0 0 0 65 Dec 19 - 98.640 98.650 98.650 98.650 98.660 0.02 230.78 5 184 Sep 19 6500 78 - - - 69.5 -8.50 -212.50 0 1
Night Volume: 0 Day Volume: 1 Previous O/P: 745 Night Volume: 77366 Day Volume: 59804 Previous O/P: 1337974 Dec 19 4400 1.5 - - - 1.5 0 0 0 4070
QLD Peak Load Electricity Futures (PQ) 20 Year Treasury Bond Futures (LT) Dec 19 4800 6 - - - 5.5 -0.50 -12.50 0 4
Sep 19 - 87.00 - - - 87.00 0 0 0 142 Dec 19 4875 7 - - - 6.5 -0.50 -12.50 0 5
Dec 19 - 90.04 91.00 91.00 91.00 91.00 0.96 907.20 1 122 Sep 19 - 98.215 98.220 98.225 98.220 98.215 0 0 100 16560 Dec 19 5050 9.5 - - - 9.5 0 0 0 1
Mar 20 - 119.30 - - - 119.30 0 0 0 209 Night Volume: 0 Day Volume: 100 Previous O/P: 16560 Dec 19 5100 10.5 - - - 10 -0.50 -12.50 0 1
Jun 20 - 78.50 - - - 78.50 0 0 0 132 Dec 19 5150 11.5 - - - 11 -0.50 -12.50 0 750
Night Volume: 0 Day Volume: 1 Previous O/P: 605 Dec 19 5250 13 - - - 13 0 0 0 4
Dec 19 5300 14 - - - 14 0 0 0 2
SA Peak Load Electricity Futures (PS)
Sep 19 - 112.00 - - - 112.00 0 0 0 1
NEW ZEALAND FUTURES & OPTIONS Dec 19 5350 15.5 - - - 15 -0.50 -12.50 0 4
Dec 19 - 109.50 - - - 109.50 0 0 0 1 Exercise Prev Opening SETTLEMENT $ Value Prev Dec 19 5450 18.5 - - - 18 -0.50 -12.50 0 1
Night Volume: 0 Day Volume: 0 Previous O/P: 2 Dec 19 5500 20 - - - 19.5 -0.50 -12.50 0 5
Price Price Trade High Low Price Change of Chg Volume O/P Dec 19 5600 24 - - - 23 -1.00 -25.00 0 2
VIC Peak Load Electricity Futures (PV) NZ - 90 Day Bank Bill Futures (BB) Dec 19 5650 26.5 - - - 25.5 -1.00 -25.00 0 2
Sep 19 - 119.75 - - - 120.00 0.25 247.50 0 103 Sep 19 - 98.57 98.57 98.57 98.56 98.57 0 0 2096 64553 Dec 19 5750 32 - - - 30.5 -1.50 -37.50 0 2
Dec 19 - 121.00 - - - 122.00 1.00 945.00 0 55 Dec 19 - 98.65 98.64 98.65 98.64 98.65 0 0 2888 74095 Mar 20 4200 6.5 - - - 6 -0.50 -12.50 0 8
Mar 20 - 209.50 - - - 209.50 0 0 0 96 Mar 20 - 98.73 98.72 98.73 98.72 98.73 0 0 2207 48406 Mar 20 4350 8.5 - - - 8 -0.50 -12.50 0 14
Jun 20 - 106.50 - - - 106.50 0 0 0 76 Mar 20 4800 16 - - - 16 0 0 0 12
Sep 20 - 96.35 - - - 96.35 0 0 0 90 Jun 20 - 98.75 98.74 98.75 98.73 98.75 0 0 1718 30980 Mar 20 5100 24.5 - - - 24 -0.50 -12.50 0 4
Dec 20 - 97.75 - - - 97.75 0 0 0 61 Sep 20 - 98.75 - - - 98.76 0.01 24.51 0 8039 Mar 20 5200 28.5 - - - 27.5 -1.00 -25.00 0 8
Night Volume: 0 Day Volume: 0 Previous O/P: 481 Dec 20 - 98.74 98.74 98.74 98.74 98.75 0.01 24.51 21 362 Mar 20 5300 33 - - - 31.5 -1.50 -37.50 0 5
Mar 21 - 98.73 - - - 98.73 0 0 0 271 Mar 20 5350 35.5 - - - 34 -1.50 -37.50 0 1
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Night Volume: 2362 Day Volume: 6568 Previous O/P: 226706
Sep 19 - 1.15 - - - 1.15 0 0 0 799 Mar 20 5400 38 - - - 37 -1.00 -25.00 0 4
Dec 19 - 6.75 6.60 6.60 6.60 6.60 -0.15 -331.20 1 839 Otahuhu Base Load Quarter Electricity Futures (EA) Mar 20 5450 41 - - - 39.5 -1.50 -37.50 0 1
Mar 20 - 20.50 20.35 20.35 20.20 20.20 -0.30 -655.20 10 564 Sep 19 - 107.00 108.50 108.50 108.50 108.50 1.50 3312.00 10 2707 Mar 20 5500 44.5 - - - 43 -1.50 -37.50 0 4
Jun 20 - 3.40 3.25 3.25 3.25 3.25 -0.15 -327.60 1 381 Dec 19 - 98.70 - - - 98.85 0.15 331.20 0 2092 Mar 20 5700 61.5 - - - 59 -2.50 -62.50 0 822
Sep 20 - 3.75 - - - 3.75 0 0 0 159 Mar 20 - 125.00 125.00 125.00 125.00 125.00 0 0 1 1377 Night Volume: 0 Day Volume: 0 Previous O/P: 20061
Dec 20 - 6.87 - - - 6.87 0 0 0 193 Jun 20 - 105.50 - - - 105.30 -0.20 -436.80 0 1095 S&P/ASX 200 Financials-x-A-REIT Index Futures (AF)
Mar 21 - 19.90 - - - 19.90 0 0 0 95 Sep 20 - 116.20 - - - 116.00 -0.20 -441.60 0 1474 Sep 19 - 6993 - - - 7002 9.00 0 0 1
Jun 21 - 4.75 - - - 4.75 0 0 0 65 Dec 20 - 88.00 - - - 88.00 0 0 0 810 Night Volume: 0 Day Volume: 0 Previous O/P: 1
Night Volume: 0 Day Volume: 12 Previous O/P: 3095 Mar 21 - 92.50 - - - 92.50 0 0 0 601
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Jun 21 - 93.00 - - - 93.00 0 0 0 760
Sep 19 - 1.00 - - - 1.00 0 0 0 710 Sep 21 - 100.80 - - - 100.80 0 0 0 475
Dec 19 - 3.50 - - - 3.50 0 0 0 620 Dec 21 - 88.70 - - - 88.70 0 0 0 400 TOP TRADING EXCHANGE TRADED OPTIONS
Mar 20 - 14.00 14.25 14.25 14.24 14.10 0.10 218.40 25 765 Mar 22 - 92.80 - - - 92.80 0 0 0 290 Contracts Traded
Jun 20 - 1.93 - - - 1.93 0 0 0 480 Jun 22 - 96.00 - - - 96.00 0 0 0 360
Sep 20 - 2.24 - - - 2.24 0 0 0 260 Sep 22 - 99.70 - - - 99.70 0 0 0 180 ASX Code Issuer Name Total Call Put
Dec 20 - 3.46 - - - 3.46 0 0 0 260 Dec 22 - 85.50 - - - 85.50 0 0 0 150 BHP BHP GROUP LIMITED 21358 11698 9660
Night Volume: 0 Day Volume: 25 Previous O/P: 3180 Night Volume: 0 Day Volume: 11 Previous O/P: 12771 CBA C’wlth Bank of Aust 15980 7931 8049
SA Base Load Quarterly $300 Cap Electricity Futures (GS) Benmore Base Load Quarter Electricity Futures (EE) FMG FORTESCUE METALS GRP 12479 5506 6973
Sep 19 - 3.00 - - - 3.00 0 0 0 70 Sep 19 - 91.50 - - - 91.50 0 0 0 1435 NAB National Aust Bank 4457 3752 705
Dec 19 - 8.50 - - - 8.50 0 0 0 150 Dec 19 - 83.40 - - - 83.40 0 0 0 1120 NCM NEWCREST MINING 9502 6887 2615
Mar 20 - 44.75 48.00 48.00 48.00 48.00 3.25 7098.00 2 248 Mar 20 - 88.00 - - - 88.00 0 0 0 683 RIO Rio Tinto 33465 15976 17489
Jun 20 - 4.56 - - - 4.56 0 0 0 75 Jun 20 - 87.50 - - - 87.50 0 0 0 610 S32 SOUTH32 LIMITED 6875 6540 335
Sep 20 - 4.06 - - - 4.06 0 0 0 65 Sep 20 - 100.25 - - - 100.25 0 0 0 582 STO SANTOS LTD 5403 3963 1440
Dec 20 - 7.48 - - - 7.48 0 0 0 65 Dec 20 - 77.00 - - - 77.00 0 0 0 682 WBC Westpac Banking 10568 3230 7338
Night Volume: 0 Day Volume: 2 Previous O/P: 855 Mar 21 - 81.40 - - - 81.40 0 0 0 313 XJO S&P/ASX 200 40310 16642 23668
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) Jun 21 - 86.00 - - - 86.00 0 0 0 210
Sep 19 - 2.00 - - - 2.00 0 0 0 351 Sep 21 - 93.00 - - - 93.00 0 0 0 435
Dec 19 - 9.00 10.50 10.50 10.50 9.75 0.75 1656.00 3 473 Dec 21 - 78.00 - - - 78.00 0 0 0 220
Night Volume: 0 Day Volume: 8 Previous O/P: 2058 Mar 22 - 79.75 - - - 79.75 0 0 0 90 EXCHANGE TRADED OPTIONS TURNOVER
Victorian Wholesale Gas Futures (GX) Jun 22 - 88.90 - - - 88.90 0 0 0 330 Option Type Turnover Contracts Traded
Sep 19 - 9.80 - - - 9.65 -0.15 0 0 185 Sep 22 - 90.50 - - - 90.50 0 0 0 95
Dec 19 - 9.90 - - - 9.80 -0.10 0 0 150 Dec 22 - 74.50 - - - 74.50 0 0 0 90 Calls $24,804,910 100,689
Night Volume: 0 Day Volume: 0 Previous O/P: 585 Night Volume: 0 Day Volume: 0 Previous O/P: 6895 Puts $14,508,971 102,502
16
Tables
Friday 12 July 2019
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jul 4 Jul 11 Jul 4 Jul 11 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.00 pc 1.00 pc US, dollar .............. 0.6972/0.6974 Norway, krone ........ 5.9675/5.9713 $A/$US ............. 0.6957 0.6973 ’Interbank market’
US 10-year Treasury Bond yields................... 1.95 pc 2.05 pc UK, pound ............. 0.5562/0.5567 Pakistan, rupee ....... 109.88/111.58 $A/Euro ............. 0.6182 0.6186 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 75.46 75.34 1 month.... ................. 7/8
Europe, euro .......... 0.6185/0.6189 Papua NG, kina........ 2.301/2.4215
US 30-year Treasury Bond yields................... 2.47 pc 2.56 pc $A/£ ................. 0.5566 0.5560 2 months .. .............. 13/14
180 day dealers bill rate ........................... 1.10 pc 1.11 pc Brunei, dollar .......... 0.9454/0.9459 Philippines, peso ..... 35.732/35.749
$A/Sfranc........... 0.6883 0.6873 3 months .. .............. 18/19
5 year Bond Yield (Apr 2024) ...................... 1.002 pc 1.005 pc US Federal Funds Canada, dollar ........ 0.9098/0.9104 Saudi Arabia, riyl ...... 2.6147/2.6155 $A/$NZ ............. 1.0463 1.0455 4 months .. .............. 23/25
Rate per annum .................................... 2.4000 pc 2.4100 pc China, yuan Renminbi 4.7875/4.7924 Singapore, dollar ..... 0.9452/0.946 $A/$US range ...... 0.6951/0.6978 5 months .. .............. 28/30
10 year Bond Yield (Apr 2029) ..................... 1.298 pc 1.342 pc
Denmark, kroner ...... 4.6175/4.6195 Solomon Is, dollar .... 5.4062/5.7836 Hedge Rate......... 0.6959 6 months .. .............. 33/34
International US Bank Acceptances 12 months . .............. 56/60
Fiji, dollar .............. 1.4749/1.5138 S Africa, rand.......... 9.7247/9.7315
$US Hedge Rate ................................... 0.7032 0.6959 1 month bank buy .................................. 2.300 pc 2.280 pc
Fr Pacific, franc ....... 73.62/74.33 Sri Lanka, rupee ...... 122.289/122.394 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5077 0.5051 3 months bank buy ................................ 2.220 pc 2.240 pc Hong Kong, dollar .... 5.4502/5.4523 Sweden, krona ........ 6.5533/6.556 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.100 pc 2.160 pc India, rupee ........... 47.696/47.727 Switzerland, franc .... 0.6876/0.6882 $NZ ................ 1 0.6670 0.5319 0.5914 0.6575 72.061
Indonesia, rupiah ..... 9809.6/9815.91 Thailand, baht ......... 21.36/21.38 USD ................ 1.4994 1 0.7974 0.8868 0.9858 108.045
1 year............................................... 0.995 pc 0.962 pc German
Japan, yen............. 75.37/75.4 Tonga, pa’anga ....... 1.522/1.632
£Stg................ 1.8802 1.2540 1 1.1120 1.2362 135.49
2 years ............................................. 0.927 pc 0.960 pc 10-year Government Bond yield.................... -0.385 pc -0.307 pc Malaysia, ringgit ...... 2.8742/2.8771 W Samoa, tala ......... 1.778/1.884
Euro ................ 1.6908 1.1277 0.8993 1 1.1117 121.84
3 years ............................................. 0.951 pc 0.970 pc Japan N Zealand, dollar ...... 1.0456/1.0465 Gold - 1 oz, ............ 2039.01/2038.14
Sfranc.............. 1.5210 1.0144 0.8089 0.8995 1 109.601
5 years ............................................. 1.146 pc 1.160 pc JGB 10-year yield ................................... -0.154 pc -0.138 pc Source: Thomson Reuters — Jul 11, 2019 Yen’000............ 13.877 9.255 7.3807 8.2073 9.124 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.063 pc 1.078 pc 2-year yield ......................................... 0.513 pc 0.567 pc REPRESENTATIVE RATES PER $A
Units ................... Jul 5 Jul 8 Jul 9 Jul 10 Jul 11
3/6 ................................................. 1.015 pc 1.041 pc 10-year yield ....................................... 0.700 pc 0.754 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7020 0.6990 0.6958 0.6924 0.6972
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 0.933 pc 0.938 pc Yen . . . . . . . . . . . . . . . . . 75.73 75.70 75.68 75.37 75.30
£Stg . . . . . . . . . . . . . . . . 0.5580 0.5578 0.5563 0.5559 0.5564 1 .................... 1.67 0.71 2.28 -0.50 -1.00 -0.27
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6223 0.6224 0.6204 0.6177 0.6186 3 .................... 1.65 0.75 2.19 -0.42 -0.88 -0.38
3 months ........................................... 2.2885 pc 2.3395 pc $NZ . . . . . . . . . . . . . . . . . 1.0512 1.0522 1.0498 1.0481 1.0457 6 .................... 1.75 0.87 2.11 -0.43 -0.90 -0.40
6 months ........................................... 2.2089 pc 2.2624 pc KRW . . . . . . . . . . . . . . . . 821.89 825.06 821.04 817.83 817.05 12 .................. 1.76 0.96 2.13 -0.25 -0.80 -0.20
CHRenm . . . . . . . . . . . 4.8271 4.8167 4.7881 4.7668 4.7857
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — July 11, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 21.83 21.79 21.69 21.56 21.63
3 months ........................................... 229 bps 25 bps mth year $Sing . . . . . . . . . . . . . . . 0.9523 0.9513 0.9464 0.9429 0.9448
Jul 9 Jul 10 % rtn % rtn InRuph . . . . . . . . . . . . . 9930 9873 9827 9789 9803
Australian Treasury Bonds Treasury 0 + yrs ............ 10690.26 10668.14 -0.17 7.31
Semi-Govt 0 + yrs .......... 11547.92 11533.21 0.11 6.22 $HK . . . . . . . . . . . . . . . . . 5.4684 5.4496 5.4344 5.4102 5.4496 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (15.07.22)............................ 0.940 0.943 Credit 0 + yrs ............... 10418.79 10413.45 0.11 5.71 MlyR . . . . . . . . . . . . . . . . 2.9028 2.8963 2.8820 2.8676 2.8749
US Japan
Cwlth 10 year (21.04.29) .......................... 1.298 1.342 Comp Bd 0 + yrs ............ 10187.14 10171.65 -0.04 6.54 SF . . . . . . . . . . . . . . . . . . 0.6918 0.6921 0.6920 0.6876 0.6878
Govt 0 + yrs ................. 3361.33 3355.22 -0.08 6.96 1 Month......................... 0.6599 1 Month......................... 71.21
SDR . . . . . . . . . . . . . . . . 0.5066 0.5051 0.5038 0.5019 0.5051
NSW 3 year (30.06.22) ............................ 1.559 1.555 Bank Bill 0 + yrs............ 8943.76 8944.08 0.04 1.01 3 Months ....................... 0.6610 3 Months ....................... 70.73
Govt Infl 0 + yrs ............ 7564.11 7545.53 -0.41 6.88 TWI . . . . . . . . . . . . . . . . . 60.3 60.2 60.0 59.7 59.9
NSW 10 year (30.06.29)........................... 1.757 1.805 Master 0 + yrs .............. 3123.6 3119.48 -0.03 5.92 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jul 11, 2019
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1134 – 10 July, 2019
Series Offered: 2.50% 21 May 2030. Amount offered $800 mln. Amount allotted
Indicative mid-rates of selected Australian Government securities. Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Fixed Coupon Bonds Yield
MORNING BRIEFING $800 mln. Weighted average bid: 1.3687%. Worst bid-Best bid: 1.3775-1.3625 (%). % pa Total on 3.00 NSW 20/04/29 1.806 6.25
6.50
+0.3 QLD 21/02/20
QLD 14/03/33
1.108
1.986
+0.7
+0.5
Number of bids allocated in full: 7. Coverage ratio: 2.6688. Coupon Maturity 11/07 Issue $B 3.00 NSW 20/05/27 1.588 –1.0
2.75% .................... 21 Oct 2019 1.052 14.9B 3.50 NSW 20/03/34 2.108 3.25–1.1 QLD 21/07/26 1.545 +0.7
TREASURY BOND TENDER 3.00 SA 20/07/26 1.553 +0.8
4.50% .................... 15 Apr 2020 1.027 19.4B
BEFORE Results of Tender Number 1133 – 8 July, 2019
Series Offered: 3.25% 21 April 2029. Amount offered $600 mln. Amount allotted
1.75% .................... 21 Nov 2020 0.973 21.5B
3.50
4.00
NSW
NSW
20/11/37
8/04/21
2.240
1.090
3.25
–2.6
+1.0
TAS 24/01/28 1.866 –0.5
THE $600 mln. Weighted average bid: 1.3367%. Worst bid-Best bid: 1.3475-1.3275 (%).
5.75% ....................
2.00% ....................
15 May 2021
21 Dec 2021
0.947
0.944
28.8B
17.8B 4.00 NSW 20/04/23 1.177
3.25
4.00+0.1
TAS 19/02/26
TAS 11/06/24
1.637
1.413
+0.5
–0.9
BELL Number of bids allocated in full: 8. Coverage ratio: 3.5083. 5.75% .................... 15 Jul 2022 0.935 25.0B 4.00 NSW 20/05/26 1.458 4.25+1.3 TAS 8/03/22 1.237 –1.3
TREASURY BOND BUY BACK TENDER 2.25% .................... 21 Nov 2022 0.935 16.5B 5.00 NSW 20/08/24 1.272 3.00+0.6 TCORP 15/11/28 1.725 +0.4
Results of Tender Number 59 – 8 July, 2019 5.50% .................... 21 Apr 2023 0.942 25.2B 5.50 NSW 1/11/28 1.704 2.25+0.4 VIC 20/11/34 2.150 –4.1
The Financial Review’s online-only Series Repurchased: 1.75% 21 November 2020. Total tender size $600 mln. Offers 2.75% .................... 21 Apr 2024 0.992 27.6B 6.00 NSW 1/03/22 1.101 2.50+1.2 VIC 22/10/29 1.819 –0.4
briefing brings you up to date with accepted $398 min. Weighted average offer: 1.0007%. Worst offer-Best offer: 3.25% .................... 21 Apr 2025 1.071 27.9B 6.00 NSW 1/05/20 1.059 3.00+1.9 VIC 20/10/28 1.720 +0.8
0.9750-1.0100 (%). Number of offers allocated in full: 10. Total coverage ratio: 4.25% .................... 21 Apr 2026 1.158 32.4B 6.00 NSW 1/05/23 1.113 4.25+0.0 VIC 20/12/32 1.978 –0.2
markets around the globe. Our expert 3.0283. 4.75% .................... 21 Apr 2027 1.229 29.7B
6.00 NSW 1/05/30 1.776
4.75
–5.4
VIC 20/11/30 1.884 –1.4
Series Repurchased: 5.75% 15 May 2021. Total tender size $600 mln. Offers 2.75% .................... 21 Nov 2027 1.273 28.0B 5.00 VIC 20/11/40 2.197 –0.7
team delivers Australia’s most accepted $202min. Weighted average offer: 0.9843%. Worst offer-Best offer: 2.25% .................... 21 May 2028 1.306 28.2B 6.00 NSW 1/06/20 1.023 5.50+0.3 VIC 17/11/26 1.476 +0.2
2.75% .................... 21 Nov 2028 1.327 25.6B 3.00 QLD 22/03/24 1.273 5.50+0.2 VIC 17/11/26 1.476 +0.2
comprehensive pre-market briefing 0.9725-0.9900 (%). Number of offers allocated in full: 1. Total coverage ratio:
3.25% .................... 21 Apr 2029 1.332 27.6B 3.25 QLD 21/07/28 1.754 5.50+0.6 VIC 17/12/24 1.304 +0.3
3.0283.
from dawn until the ASX opening bell. TREASURY INDEXED BOND TENDER
2.75% .................... 21 Nov 2029 1.347 22.6B 3.50 QLD 21/08/30 1.940 5.50+0.6 VIC 17/12/24 1.304 +0.3
2.50% .................... 21 May 2030 1.360 19.6B 4.20 QLD 20/02/47 2.598 6.00+0.0 VIC 15/06/20 1.074 +2.0
DON’T MISS IT. Every trading morning, Results of Tender Number 183 – 25 June, 2019 1.50% .................... 21 Jun 2031 1.405 5.8B 6.00 VIC 17/10/22 1.138 +1.3
Series Offered: 3.00% 20 September 2025. Amount offered $150 mln. Amount 4.50% .................... 21 Apr 2033 1.462 13.9B 4.25 QLD 21/07/23 1.232 +0.1
4.75 QLD 21/07/25 1.401 6.50–0.5 VIC 15/03/33 2.231 +0.7
only at www.afr.com allotted $150 mln. Weighted average bid: -0.2342%. Worst bid-Best bid: 2.75% .................... 21 Jun 2035 1.585 7.8B 6.50 VIC 15/03/33 2.231 +0.7
-0.1650--0.2675 (%). Number of bids allocated in full: 10. Coverage ratio: 2.8933. 3.75% .................... 21 Apr 2037 1.674 12.0B 5.50 QLD 21/06/21 1.135 2.50+1.0 WA 22/07/20 1.153 +0.6
TREASURY NOTE TENDER 3.25% .................... 21 Jun 2039 1.769 8.7B 5.75 QLD 22/07/24 1.297 2.75+0.7 WA 24/07/29 1.836 –0.3
/financial review Results of Tender Number 14/19 – 4 July, 2019 2.75% .................... 21 May 2041 1.858 3.6B 6.00 QLD 14/06/21 1.069 2.75+1.2 WA 20/10/22 1.210 +2.6
3.00% .................... 21 Mar 2047 1.965 13.0B 6.00 QLD 21/07/22 1.167 3.00+1.4 WA 21/10/26 1.559 –0.5
Maturity Date Allocated ($m) Yield (%) Yield Range (%)
All yields in this table are closing rates.
@financialreview 25 October 2019 500 1.1010 1.12-1.04 Source: Thomson Reuters July 11, 2019. Source: Thomson Reuters July 11, 2019.
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 104.69 100.00 104.37 104.05 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 104.37 96 996.495 104.178 104.50 - - 16/09/19 -
107.30 100.00 104.00 104.00 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 104.00 - 1.872 104.00 104.95 100 8.00sa 28/06/19 10/07/21 103.98 96.70 103.35 103.05 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 103.10 129 1330.10 103.09 103.15 - - 16/09/19 -
109.00 102.00 107.50 107.49 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 107.50 1 5.697 107.40 107.50 100 1.00sa 17/06/19 7/06/21 104.90 99.004 104.79 104.40 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 104.50 55 578.484 104.40 104.50 - - 16/09/19 -
101.00 96.75 100.00 99.88 URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 99.99 17 166.871 100.001 99.99 100 7.75q 28/06/19 24/12/20 108.19 103.51 107.749 107.50 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 107.70 14 152.103 107.52 107.75 - - 17/06/19 -
101.99 97.00 99.80 99.50 URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 99.50 25 244.688 99.60 100.41 100 7.75q 28/06/19 24/12/21 .974 .893 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .955 - - .955 .976 - - 20/06/19 -
104.25 100.34 103.20 102.92 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 102.92 48 489.420 102.92 103.00 - 4.44 24/09/19 -
Floating Rate Notes 109.60 103.30 108.149 107.86 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 107.91 40 436.559 107.91 108.15 - 6.00 17/09/19 -
104.50 100.10 102.02 101.65 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 101.65 26 263.018 101.82 102.00 100 4.49q 15/07/19 15/12/20 109.00 100.55 106.81 106.60 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 106.65 49 523.797 106.62 106.70 - - 16/09/19 -
84.00 76.75 84.00 83.50 BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 84.00 26 214.665 82.10 84.00 100 2.64q 30/08/19 - 107.85 101.90 107.78 107.46 MQGPD CN 3-BBSW+4.15% PERP NON-CUM RED T-09-26 ........... 107.76 60 650.522 107.70 107.76 - - 10/09/19 -
104.93 100.25 103.45 103.299 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.41 29 298.394 103.55 103.99 100 5.30q 16/09/19 23/04/75 98.58 77.87 98.58 97.65 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 97.65 26 250.016 97.60 97.89 - - 15/07/19 -
103.00 100.10 101.61 101.59 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.61 12 126.908 101.45 101.69 100 5.41q 8/10/19 22/12/22 103.10 99.42 102.60 102.32 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 102.42 61 622.365 102.34 102.42 - 3.51 17/09/19 -
94.00 82.00 93.86 93.50 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 93.86 14 132.456 93.51 93.85 100 3.40q 15/07/19 - 102.95 100.30 102.15 101.84 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 101.90 109 1112.78 101.843 101.90 - 3.67 23/09/19 -
91.99 82.30 91.99 91.501 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 91.85 55 500.604 91.85 92.00 100 2.89q 15/08/19 - 108.185 104.42 107.53 107.35 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 107.35 53 565.167 107.35 107.768 - 4.66 8/10/19 -
105.90 100.40 105.60 104.60 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 104.60 3 35.268 104.61 107.00 100 5.78q 7/10/19 5/10/22 104.95 100.00 102.20 101.86 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.15 124 1267.13 102.12 102.15 - - 20/09/19 -
113.15 105.20 108.25 107.50 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 108.25 27 293.365 107.51 108.00 100 5.03q 8/10/19 5/10/23 107.70 100.499 107.63 106.809 NABPF CN 3-BBSW+4.00% PERP NON-CUM RED T-06-26 ........... 107.28 80 862.274 106.90 107.28 - - 17/09/19 -
81.01 75.50 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 81.00 - - 80.56 81.50 100 2.39q 30/08/19 - 109.85 102.50 109.20 108.00 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 108.50 14 154.930 108.10 109.00 - 4.73 21/10/19 -
106.00 100.10 100.80 100.40 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 100.40 7 75.218 100.40 101.95 100 6.44q 22/07/19 21/04/22 103.33 99.97 101.90 101.53 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.56 57 582.625 101.56 101.70 - 3.62 17/09/19 -
Convertible Notes 105.10 100.99 104.83 104.80 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 104.80 41 431.780 104.80 104.82 - - 17/09/19 -
104.55 98.80 104.45 104.00 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 104.45 23 241.802 104.24 104.45 - - 17/09/19 -
1.02 .98 1.01 1.01 CAMG C BOND 6.25% 30-11-21 QLY RED............................... 1.01 40 4.008 1.01 1.02 .96 6.25q 12/06/19 30/11/21 97.50 60.00 85.01 84.95 URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 85.00 25 215.845 84.95 85.00 - - 23/08/19 -
103.00 100.00 - - CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 100.211 - - 100.31 101.00 100 4.95q 30/09/19 22/06/23 103.80 96.90 102.35 102.15 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 102.35 128 1306.11 102.34 102.35 - 3.36 23/09/19 -
104.30 100.52 101.66 101.29 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 101.55 29 292.202 101.35 101.75 100 5.84q 17/06/19 31/12/36 104.49 101.00 104.229 103.871 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 104.097 66 687.408 103.90 104.049 - 4.03 23/09/19 -
102.40 99.20 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 101.90 - - 101.91 102.40 100 5.50sa 29/03/19 31/03/20 107.999 103.66 106.52 106.08 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 106.35 57 602.394 106.30 106.35 - 4.65 30/09/19 -
88.15 75.00 84.25 83.84 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 84.25 16 136.225 84.21 84.29 100 5.67sa 15/10/19 15/04/2100 103.10 95.102 102.40 102.00 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 102.05 142 1452.53 102.05 102.20 - - 23/09/19 -
Hybrid Securities 105.00 99.40 104.97 104.62 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 104.62 58 603.438 104.50 104.62 - - 18/09/19 -
107.40 99.95 105.14 105.00 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 105.14 33 342.738 105.12 105.14 - 5.11 23/09/19 - 105.20 99.26 - - WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 103.70 - - 104.00 105.79 - 5.51 12/06/19 -
105.00
104.09
100.16
99.002
104.44
103.889
104.15
103.45
ANZPD
ANZPE
CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 104.15
CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 103.45
59
257
613.199
2667.85
104.05
103.45
104.20
103.66
-
-
3.81
3.67
2/09/19
24/09/19
-
-
Australian Government Bonds
105.30 99.67 105.21 104.99 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 105.21 60 632.389 105.00 105.20 - 3.92 24/09/19 - 123.454 123.422 123.454 123.422 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 123.422 1 14.567 122.622 126.88 100 3.00sa 23/09/19 21/03/47
108.97 102.785 108.97 108.61 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 108.899 77 836.704 108.62 108.899 - - 20/09/19 - 103.70 103.70 103.70 103.70 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 103.70 1 9.955 103.50 103.83 100 4.50sa 15/10/19 15/04/20
106.00 99.50 105.96 105.68 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 105.79 68 721.526 105.60 105.80 - - 20/09/19 - 113.292 113.292 113.292 113.292 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 113.292 - 1.020 112.797 113.297 100 3.25sa 21/10/19 21/04/25
104.74 98.00 104.44 104.10 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 104.44 36 370.358 104.16 104.44 - - 15/05/19 - 127.42 126.90 127.42 126.90 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 126.90 - 3.177 126.94 127.42 100 4.75sa 21/10/19 21/04/27
103.498 99.30 102.11 101.91 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 102.099 13 132.521 102.099 102.20 - 3.50 2/12/19 - 118.937 118.937 118.937 118.937 GSBG29 TB 3.25% 21-04-29 SEMI.......................................... 118.937 - - 115.00 118.937 100 3.25sa 21/10/19 21/04/29
105.15 100.11 103.85 103.80 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 103.85 6 62.597 103.80 103.85 - 4.01 16/12/19 - 139.56 139.56 139.56 139.56 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 139.56 - 1.396 137.00 139.56 100 4.50sa 21/10/19 21/04/33
104.39 98.21 103.92 103.48 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 103.92 5 56.034 103.60 103.99 - - 13/09/19 - 109.68 109.68 109.68 109.68 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.68 - 1.865 109.55 109.94 100 5.75sa 15/11/19 15/05/21
103.15 99.65 102.249 102.00 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 102.00 13 137.219 101.86 102.00 - 3.62 26/08/19 - 114.455 114.423 114.455 114.423 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 114.455 1 11.786 114.42 114.454 100 5.75sa 15/07/19 15/07/22
106.90 101.00 106.90 106.21 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 106.23 45 474.850 106.22 106.65 - - 22/08/19 - 113.566 112.761 113.566 112.761 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 112.761 - 3.507 112.761 113.561 100 2.75sa 21/11/19 21/11/28
101.37 95.60 101.194 100.75 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 100.751 274 2765.29 100.75 100.90 - 3.20 16/09/19 - 119.46 119.46 119.46 119.46 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 119.46 - - 119.14 119.46 115 1.25q 21/08/19 21/02/22
108.04 103.80 107.30 107.11 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 107.11 47 507.823 107.11 107.21 - 4.88 16/09/19 - 147.85 147.85 147.85 147.85 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 147.85 - - 147.431 147.85 123 3.00q 20/09/19 20/09/25
Tables 17
Friday 12 July 2019
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 Jul 9 Jul 10
July 10, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
All-World............................. 335.05 348.03 356.20 2.45 FTSE Asia Pacific Ex Japan Ex China Index 2238.15 2036.73 2084.55 3.18 Gold Spot closing - $US (IRES) ............... 1393.52 1392.25 +76.71 to 26,860.20 *
AW Asia Pac ex Jpn HK Au NZ .... 303.21 297.10 304.08 2.61 FTSE Saudi Arabia Index .......... 342.94 342.92 350.97 3.72 Iron Ore Spot 62% grade $US/t .............. 118.38 121.57 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
AW Eurobloc ex Greece............
838.05
602.91
142.45
783.62
630.24
142.45
802.02
645.04
145.80
2.58
2.10
3.32
Germany.............................
Greater China .......................
Greece ...............................
379.92
384.80
38.59
420.38
390.75
17.77
379.92
399.92
38.59
3.15
2.75
2.85
Kuala Lumpur Spot Tin $US/t ................ 18,390 18,390 , +60.80 to 8202.53 *
Sell & Parker
US (S&P 500)
,
AW Europe ex Greece.............. 132.52 132.52 135.64 3.56 Hong Kong .......................... 1103.86 1100.00 1125.82 2.85
AW ex Asia .......................... 253.73 248.88 254.72 2.43 Hungary ............................. 3865.49 290.49 297.31 2.32 Aust. Copper Scrap Base..................... 8493 8326
AW ex Canada ...................... 347.66 315.15 369.30 2.43 India.................................. 2638.22 1783.97 1825.85 1.47
+13.44 to 2993.07 *
Aluminium Scrap Base ....................... 2561 2557
AW ex Europe ....................... 625.93 639.16 654.17 2.18 Indonesia ............................ 3532.25 407.49 417.06 2.72
UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
AW ex Hong Kong ex China .......
366.71
176.28
2044.92
369.22
176.28
1897.57
377.89
180.42
1942.12
2.36
2.45
2.45
Ireland ...............................
Israel .................................
Italy...................................
416.62
427.11
137.99
422.39
180.05
107.36
416.62
184.28
137.99
1.53
3.15
3.78
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2707
17,993
2727
18015 = –5.78 to 7530.69 *
Perth Mint Europe (EURO STOXX 50)
.
AW ex Japan ........................ 354.23 367.22 375.84 2.45 Japan ................................ 104.78 152.71 156.30 2.45
AW ex North America .............. 564.90 461.27 472.10 3.16 Korea ................................ 293.00 1124.03 1150.42 2.50 Gold $/oz ..................................... 2009.93 2017.28 –8.23 to 3501.52 *
AW ex South Africa ................. 331.53 346.48 354.61 2.45 Kuwait ............................... 429.35 427.38 437.41 3.34
Latin America ....................... 1186.44 628.80 643.56 3.27
Silver $/oz.................................... 21.85 21.98
AW ex UK............................ 343.09 361.24 369.72 2.35
Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
266.06
650.39
429.02
286.38
440.52
425.41
293.11
450.86
435.39
3.16
3.41
1.96
Malaysia .............................
Mexico...............................
Middle East & Africa ................
234.87
135857.33
1182.25
636.85
6449.77
709.53
651.80
6601.19
726.19
3.27
3.21
3.38
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1184.89
2256.25
1186.42
2256.40
. –63.14 to 12,373.41 *
Canada (S&P/TSX Comp)
=
Asean ................................ 548.87 579.21 592.80 3.23 Netherlands ......................... 532.58 595.75 532.58 3.11
LONDON METAL EXCHANGE Jul 8 Jul 9
Asia Pacific .......................... 302.62 309.64 316.91 2.74 New Zealand ........................ 104.83 131.07 134.15 3.64
Asia Pac ex Jpn Au NZ ............. 518.11 509.11 521.07 2.64 Nordic................................ 238.60 260.61 266.73 3.22
+18.08 to 16,563.29 *
Copper A sett tonne $US ..................... 5912.0 5805.0
Asia Pacific ex Japan............... 500.26 537.55 550.17 2.93 North America ...................... 423.52 425.91 435.91 1.92
Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
459.16
567.60
2163.25
513.30
656.47
1941.72
525.35
671.88
1987.30
3.07
3.10
3.23
Norway ..............................
Pakistan .............................
Peru ..................................
875.84
1029.01
157.10
751.38
397.27
2391.83
769.02
406.59
2447.98
4.03
7.06
0.72
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
18,425
1884.0
18,305
1901.5 , +110.05 to 21,643.53
Zinc S.H.G. sett tonne $US................... 2392.0 2372.0
New Zealand (NZX 50)
,
Asia Pac ex Jp India Pak Au NZ ... 465.73 480.48 491.77 2.79 Philippines .......................... 692.27 269.92 276.25 1.60
Asia Pacific ex Jpn Pak Au NZ..... 3861.82 3861.82 3952.48 2.64 Poland ............................... 12719.74 169.57 173.56 2.91 Aluminium H.G. sett tonne $US .............. 1783.0 1783.0
Australia ............................. 555.44 580.78 594.41 4.14 Portugal ............................. 114.88 94.20 114.88 4.36
+37.18 to 10,687.32
Qatar ................................. 295.35 295.32 302.25 3.81 Nickel sett tonne $US ........................ 12,525 12,560
Austria ............................... 292.59 323.98 292.59 3.97
Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
440.32
4094.01
612.95
497.98
589.18
645.39
440.32
603.01
660.54
3.05
3.25
3.21
Russia ...............................
Secondary Emerging...............
Singapore ...........................
335.04
842.73
340.38
335.04
706.35
543.83
342.91
722.93
556.60
5.97
2.61
4.35
COAL $US per tonne Jul 8 Jul 9 , +222.90 to 28,427.59
globalCOAL RB Index™ ....................... 66.56 66.17
South Africa ......................... 3481.04 1131.84 1158.41 3.00 Korea (KOSPI)
,
Chile ................................. 861.27 893.67 914.65 3.38
China (HK Listed) ................... 3494.97 3480.23 2773.48 2.93 Spain................................. 409.24 365.28 409.24 3.76 globalCOAL DES ARA Index™................. 57.75 57.56
China................................. 26674.49 3140.20 3213.92 2.28 Sweden.............................. 1741.15 1248.06 1277.36 3.00 +21.80 to 2080.58
Spot price for forward 3 mth delivery Source: globalCOAL
Colombia ............................ 5185.08 3380.40 3459.76 4.22 Switzerland.......................... 539.36 878.59 899.22 2.96
China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1176.30
2214.29
249.17
297.23
2454.07
270.63
304.21
2511.68
276.98
6.06
2.15
2.86
Taiwan ...............................
Thailand .............................
Turkey................................
85.11
165.51
29514.76
343.10
138.39
68.38
351.15
141.64
69.99
3.94
2.87
5.04
OIL $US per bbl
WTI Cushing Spot.............................
Jul 8
57.32
Jul 9
57.54
= +2.55 to 3056.08
UAE .................................. 323.68 323.66 331.26 5.25 Taiwan (TAIEX)
,
Dev Asia Pacific ex Japan ......... 447.07 545.00 557.79 3.43 Nymex Crude Future .......................... 57.47 58.80
Developed EMEA................... 362.96 342.96 351.02 3.49 UK.................................... 457.35 385.45 394.49 4.28
Developed Europe.................. 220.58 245.80 251.57 3.49 USA .................................. 1260.98 1260.98 1290.58 1.86 Dated Brent Spot ............................. 64.26 65.19 +44.94 to 10,843.42
Dev Europe ex Eurobloc ex UK.... 242.80 285.48 292.18 2.93 World................................. 553.28 618.97 633.51 2.44
Tapis .......................................... 67.46 68.39 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
Developed Eurozone ...............
208.66
225.84
181.95
265.60
255.23
220.74
271.84
261.23
225.92
3.20
3.23
3.32
World ex Greece .................... 179.91 179.91 184.14
© FTSE International Limited 2001. All Rights Reserved
2.44
AUSTRALIAN POWER INDICES Jul 9

= –4.20 to 6406.48 +
MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 353.12 365.10 373.67 2.28 Index EPI NPI
Developed ex Japan ............... 341.47 363.28 371.81 2.39
Developed ex North America...... 225.39 254.84 260.83 3.23 Jul 10 Jul 9 %chng %chng for 2019 ................................. 44.49 45.47 +18.60 to 3359.02 +
Developed ex UK ................... 329.02 356.91 365.28 2.28 2019 2019 for yr yr in $A
2020 ................................. 86.57 89.24 Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
233.97
322.18
550.13
264.37
343.09
396.70
270.57
351.14
406.01
3.23
2.39
5.24
MAJOR COUNTRIES - IN LOCAL CURRENCY
USA ....................... 2850.2 2840.8 19.6 21.0
2021 .................................
2022 .................................
70.89
69.08
72.72
72.06
= –0.82 to 1678.15 +
United Kingdom ......... 2167.2 2169.1 11.3 10.6
India (Sensex)
,
Egypt................................. 5724.76 238.82 244.43 3.21 Canada ................... 2117.9 2115.3 15.7 21.9
EMEA ................................ 377.26 347.00 355.14 3.55 Indices represent the national price of Australian electricity futures listed across National
Emerging ............................ 694.28 527.85 540.24 2.93
Japan ..................... 945.8 947.9 5.9 8.3 Electricity Market regions. Source: ASX Energy +246.31 to 38,803.35 +
France .................... 1997.1 1999.2 16.5 16.1
Emerging Asia Pacific .............. 517.95 460.94 471.76 2.53 Germany.................. 944.5 949.3 11.9 11.5 Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
675.79
548.36
1229.80
456.87
404.51
1225.39
467.60
414.00
1254.16
4.11
5.48
2.85
Switzerland...............
Australia ..................
New Zealand .............
1338.6
1342.1
163.8
1341.0
1338.6
160.7
19.3
17.6
23.4
20.2
17.6
23.7
, +4.89 to 1744.32 +
World (MSCI)
,
Emerging Latin America ........... 1186.44 628.80 643.56 3.27 Singapore ................ 1761.2 1754.2 10.5 12.2
Eurobloc ............................. 181.98 220.78 225.96 3.32 Hong Kong ............... 17829.1 17830.3 14.4 16.0 +7.5 to 2201.1 *
Europe ............................... 223.93 246.21 251.99 3.56 INTERNATIONAL - IN US DOLLARS
Europe Asia Pacific ................. 245.06 271.10 277.47 3.15
CRB Index
,
World...................... 2199.7 2193.6 16.8 18.2
Europe ex Eurobloc ex UK ......... 306.07 396.52 405.83 3.26 EAFE ...................... 1916.8 1913.5 11.5 12.8
Europe ex Eurobloc ................ 268.51 269.28 275.60 3.78 Europe ex UK ............ 1987.6 1983.2 13.7 15.1
+3.65 to 193.25 *
Europe ex UK ....................... 211.00 262.97 269.15 3.30 World ex Australia ....... 2240.9 2234.9 16.8 18.2 LONDON METAL EXCHANGE LME Index
,
Finland............................... 729.40 657.68 729.40 4.73 Kokusai Index............ 2242.1 2235.4 17.7 19.1
France ............................... 514.54 562.62 514.54 3.18 Volume in tonnes - July 10, 2019
FTSE Developed Ex Korea......... 325.03 345.13 353.23 2.39
Pacific .................... 2686.7 2683.0 9.7 11.1
Aluminium HG ............... 941,750 Nickel........................ 153,612
+49.6 to 2809.2 *
FTSE Developed Ex US EX Korea Index 1549.91 1339.25 1370.69 3.26 Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices. Copper ...................... 293,525 Tin .............................. 6,490 * Indices for July 10, 2019
Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage
FTSE Emerging Inc Korea Index .. 699.49 543.59 711.32 2.88 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead .......................... 63,550 Zinc........................... 82,800 + Latest available Source: Thomson Reuters

Market Tables 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 PDF

Uploaded by

Copyright:

Available Formats

Tables 1

Friday 12 July 2019

Australian Sharemarket Trading data for Thursday, July 11, 2019

Top 300 Companies 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

ROLLING YEAR RECORDS

SHORT SALES cont’d

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

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

AUSTRALIAN POWER INDICES Jul 9

You might also like