Professional Documents
Culture Documents
Market-Tables - 11-July-19 PDF
Market-Tables - 11-July-19 PDF
Industrial Markets
+ 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
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
AFR www.afr.com | The Australian Financial Review
INDUSTRIALS cont’d
+ 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
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
The Australian Financial Review | www.afr.com AFR
INDUSTRIALS cont’d
+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
3.15 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
AFR www.afr.com | The Australian Financial Review
INDUSTRIALS cont’d
+ 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
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 -
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
The Australian Financial Review | www.afr.com AFR
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
AFR www.afr.com | The Australian Financial Review
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
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
AFR www.afr.com | The Australian Financial Review
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
The Australian Financial Review | www.afr.com AFR
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.