Australian Sharemarket: Tables

Tables 1
Thursday 17 January 2019

AFR www.afr.com | The Australian Financial Review
Australian Sharemarket Trading data for Wednesday, January 16, 2019

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

+ Dividend Div + Dividend Div
52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E 52-Week Day’s ASX Last or Vol Quotes ¢ per Times Yield EPS P/E
High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio High Low High Low Code Company Name Sale - 100s Buy Sell Share Cov NTA (%) (¢) Ratio
3.975 3.12 3.31 3.28 ABP Abacus Prop Grp .......... 3.31 +1 4956 3.30 3.31 18.25 2.31 3.18 5.51 42.18 7.8 2.48 .825 1.175 1.11 KDR Kidman Res ................. 1.155 +1.5 22365 1.155 1.16 - - - - -2.73 -
1.71 .83 1.27 1.225 AX1 Accent Grp .................. 1.235 -.5 5311 1.235 1.245 6.75 f 1.22 .09 5.47 8.23 15.0 10.00 2.61 3.27 3.10 KGN Kogan Com.................. 3.25 +15 10813 3.25 3.26 13.00 f 1.16 .44 4.00 15.10 21.5
7.07 4.17 4.51 4.37 ABC Adelaide Brighton........... 4.43 -9 16064 4.42 4.43 21.00 f 1.44 1.43 4.74 30.30 14.6 21.73 11.03 12.14 11.75 LLC Lendlease Grp ............. 12.06 +14 18792 12.06 12.07 69.00 1.99 8.70 5.72 137.00 8.8
23.00 5.26 14.045 13.56 APT Afterpay Touch .............. 13.92 +35 15239 13.91 13.92 - - .51 - -4.00 - 9.05 6.50 7.15 7.05 LNK Link Admin Hldg ............ 7.09 +9 8424 7.07 7.09 20.50 f 1.39 -.94 2.89 28.56 24.8
23.96 17.44 21.25 20.77 AGL AGL Energy.................. 21.12 -14 36252 21.11 21.12 117.00 p 2.07 7.81 5.54 242.00 8.7 .875 .385 .585 .565 LNG Liquefied Natural............ .575 +.5 2213 .575 .58 - - .11 - -4.40 -
9.40 6.31 7.20 7.00 ALQ ALS........................... 7.07 +6 11022 7.07 7.10 20.00 p 1.48 .20 2.83 29.63 23.9 12.53 5.62 6.78 6.45 LOV Lovisa Hldgs ................ 6.59 +14 1923 6.58 6.61 27.00 f 1.27 .40 4.10 34.24 19.2
30.51 13.79 23.94 23.47 ALU Altium ........................ 23.66 +25 2033 23.66 23.67 27.00 1.45 1.08 1.14 39.05 60.6 2.96 1.48 1.73 1.645 LYC Lynas......................... 1.645 -5.5 39325 1.645 1.65 - - - - 8.84 18.6
.487 .135 .17 .155 AJM Altura Min.................... .165 - 66115 .16 .165 - - - - -.74 - 1.79 .79 .962 .93 MLD MACA........................ .935 -3 2735 .935 .94 6.50 f 1.39 1.19 6.95 9.06 10.3
3.20 2.12 2.405 2.28 AWC Alumina ...................... 2.29 -8 196118 2.29 2.30 23.63 f .95 .87 10.32 22.41 10.2 129.87 96.82 116.35 115.04 MQG Macq Grp.................... 116.00 +102 7016 115.98 116.00 535.00 p 1.45 43.07 4.61 776.10 14.9
1.235 .82 .97 .90 AMA AMA Grp..................... .955 +4.5 6589 .94 .97 2.50 f 1.17 -.06 2.62 2.93 32.6 29.52 21.80 27.73 27.285 MFG Magellan Fin Grp............ 27.43 - 3088 27.42 27.43 134.50 f .91 2.92 4.90 122.00 22.5
2.25 .70 1.02 1.00 AYS Amaysim Au ................. 1.005 - 584 1.00 1.015 -f - -.69 - 1.30 77.3 1.425 .61 .82 .78 MYX Mayne Pharma .............. .805 +1 39196 .805 .81 - - .12 - -9.16 -
15.37 12.665 13.45 13.35 AMC Amcor........................ 13.40 +4 35951 13.38 13.40 58.82 1.44 -1.68 4.39 84.70 15.8 18.65 12.86 14.24 13.85 MMS McMillan Shakespr ......... 14.16 +10 2315 14.11 14.16 73.00 f .83 2.01 5.16 60.90 23.3
5.47 2.24 2.59 2.54 AMP AMP.......................... 2.56 -1 63071 2.56 2.57 24.50 p .73 1.30 9.57 18.00 14.2 3.39 2.29 2.66 2.58 MPL Medibank Private ........... 2.65 +6 67983 2.64 2.65 12.70 f 1.28 .54 4.79 16.20 16.4
29.64 21.07 22.99 22.55 ANN Ansell ........................ 22.95 +24 6042 22.95 22.96 60.01 7.59 4.82 2.61 455.67 5.0 4.56 3.03 3.94 3.80 MP1 Megaport .................... 3.81 -7 570 3.81 3.85 - - .60 - -23.00 -
30.39 22.98 25.82 25.56 ANZ ANZ Banking Grp ........... 25.75 +21 45110 25.74 25.75 160.00 f 1.39 18.47 6.21 221.60 11.6 2.47 1.015 1.37 1.315 MSB Mesoblast ................... 1.35 +3 7483 1.345 1.35 - - .07 - -10.26 -
10.29 7.59 9.06 8.94 APA APA Grp...................... 9.01 -4 21860 9.00 9.01 45.50 .51 -.04 5.05 23.30 38.7
16.00 7.96 15.00 14.30 APX Appen........................ 14.88 +63 11338 14.88 14.89 7.00 f 2.78 -.08 .47 19.45 76.5 1.165 .365 .447 .415 MLX Metals X...................... .43 +1.5 24304 .425 .435 - - .28 - -4.30 -
23.94 14.55 15.95 15.57 ARB ARB .......................... 15.83 +27 777 15.82 15.83 37.00 f 1.74 3.50 2.34 64.30 24.6 3.73 2.25 2.45 2.36 MTS Metcash ..................... 2.37 -1 43021 2.37 2.38 13.50 f - .46 5.70 -14.70 -
1.635 1.38 1.45 1.405 ALG Ardent Leisure............... 1.42 -2.5 4901 1.415 1.425 - - - - - - 20.78 12.39 16.12 15.855 MIN Mineral Resources.......... 16.05 - 6776 16.04 16.06 65.00 f 2.24 6.58 4.05 145.30 11.0
2.68 2.12 2.46 2.41 ARF Arena REIT................... 2.46 +2 1171 2.44 2.46 13.15 1.85 1.97 5.35 24.33 10.1 2.53 2.005 2.31 2.28 MGR Mirvac Grp................... 2.30 +1 141206 2.29 2.30 11.30 2.60 2.31 4.91 29.40 7.8
33.06 20.66 23.93 22.99 ALL Aristocrat Leisure ........... 23.90 +54 32165 23.89 23.92 46.00 f 1.85 -3.39 1.92 85.00 28.1 18.86 12.51 14.64 14.17 MND Monadelphous Grp......... 14.55 +17 1519 14.55 14.56 62.00 f 1.23 4.16 4.26 76.11 19.1
3.72 1.81 1.89 1.875 ARQ ARQ Grp ..................... 1.89 - 314 1.875 1.89 7.00 f .39 -.76 3.70 2.75 68.7 1.42 .882 .95 .945 MVF Monash IVF Grp............. .945 -1.5 1240 .945 .95 6.00 f 1.52 -.38 6.35 9.10 10.4
1.63 .62 .94 .865 AHY Asaleo Care ................. .905 +2 7081 .905 .91 6.00 p - - 6.63 -13.30 - 2.31 1.50 1.665 1.61 MNY Money3 ...................... 1.66 +5 1467 1.655 1.66 9.50 f 2.10 1.14 5.72 19.91 8.3
68.91 53.40 63.11 62.41 ASX ASX........................... 63.11 +27 3609 63.10 63.13 216.30 f 1.06 7.79 3.43 230.00 27.4 .677 .345 .40 .395 MYR Myer Hldgs .................. .40 - 4714 .395 .40 2.00 f - .19 5.00 -59.20 -
7.26 5.18 6.34 6.18 ALX Atlas Arteria ................. 6.30 +5 12346 6.29 6.30 24.00 .29 -.22 3.81 6.96 90.5 3.69 2.72 3.385 3.36 MYO MYOB Grp................... 3.37 +1 56321 3.37 3.38 11.50 .84 -.78 3.41 9.65 34.9
7.11 5.71 6.90 6.84 AIA Auckland Intl Airport........ 6.85 +1 492 6.85 6.88 20.14 2.47 4.34 2.94 49.81 13.8 5.19 4.30 4.53 4.43 MYS MyState...................... 4.53 +8 389 4.46 4.53 28.75 f 1.22 2.54 6.35 34.97 13.0
.83 .27 .80 .772 AMI Aurelia Metals ............... .79 - 22430 .785 .79 - - .21 - 15.50 5.1 3.86 2.26 3.10 3.01 NAN Nanosonics................. 3.09 +5 3336 3.08 3.09 - - .26 - 1.92 160.9
4.85 3.90 4.41 4.37 AZJ Aurizon Hldgs ............... 4.40 -1 46219 4.39 4.40 27.10 p .89 2.30 6.16 23.99 18.3 30.64 22.52 24.87 24.68 NAB National Aust Bank ......... 24.80 +8 35584 24.79 24.80 198.00 f 1.02 16.09 7.98 201.29 12.3
2.904 1.042 1.295 1.155 ASL Ausdrill....................... 1.275 +10 47523 1.275 1.28 5.00 f 3.48 2.14 3.92 17.40 7.3 1.865 1.419 1.76 1.74 NSR Natl Storage REIT........... 1.745 -1 11558 1.745 1.75 9.40 .04 1.51 5.39 .33 528.8
1.772 1.505 1.62 1.595 AST AusNet Services ............ 1.61 +1 41033 1.61 1.615 9.48 p .79 .83 5.89 7.46 21.6 6.24 2.71 3.12 2.88 NGI Navigator Global ............ 3.06 +18 9563 3.06 3.08 21.34 - 48.42 6.97 -10.89 -
1.445 1.065 1.107 1.09 AAC Aust Agricult Co............. 1.10 - 8408 1.095 1.10 - - 1.50 - -22.39 - 5.65 3.87 5.58 5.54 NVT Navitas....................... 5.57 +4 23926 5.57 5.58 17.40 p - -1.04 3.12 -15.60 -
1.945 1.227 1.415 1.39 API Aust Pharmaceutical ....... 1.40 +2 7372 1.40 1.405 7.50 f 1.31 .47 5.36 9.80 14.3 1.975 ▲ .66 1.975 1.82 NEA Nearmap..................... 1.95 +13 26327 1.95 1.96 - - - - -2.84 -
2.08 1.55 2.055 1.98 ASB Austal ........................ 2.01 +3 5862 2.00 2.02 5.00 2.26 1.52 2.49 11.30 17.8 9.99 5.61 7.76 7.60 NWL Netwealth Grp............... 7.76 +8 819 7.74 7.76 -f - .28 - 8.96 86.6
3.87 1.39 1.515 1.465 AHG Automotive Hldgs........... 1.50 +1 9363 1.50 1.505 16.30 f .60 .72 10.87 9.80 15.3 1.475 .62 .745 .71 NCZ NEW Century Res........... .715 -1 7967 .715 .725 - - - - -32.32 -
2.33 1.905 2.13 2.09 AVN Aventus Grp ................. 2.11 +3 1882 2.08 2.12 16.37 1.68 2.38 7.76 27.50 7.7 4.04 1.935 3.64 3.515 NHC New Hope Corp............. 3.55 - 11508 3.55 3.56 8.00 f 2.25 2.20 2.25 18.00 19.7
2.77 1.50 1.595 1.57 AOG Aveo Grp..................... 1.59 +1 8526 1.585 1.595 9.00 7.03 3.92 5.66 63.30 2.5 23.94 18.575 23.67 23.20 NCM Newcrest Min ............... 23.44 -36 35579 23.43 23.44 24.73 f 1.44 13.07 1.06 35.58 65.9
13.00 9.10 10.34 10.22 BOQ Bank of Qld ................. 10.34 +6 11787 10.33 10.34 76.00 f 1.13 7.50 7.35 85.50 12.1 22.62 15.98 17.43 17.30 NWS News Corp .................. 17.39 +8 3430 17.39 17.42 18.99 - 6.01 1.09 -351.78 -
7.85 5.42 6.05 5.91 BAP Bapcor ....................... 6.02 +10 13076 6.01 6.03 15.50 f 2.19 -.19 2.57 33.90 17.8 8.19 5.26 6.635 6.51 NXT NEXTDC ..................... 6.61 +7 11109 6.60 6.62 - - 2.57 - 2.25 293.8
2.26 1.15 1.675 1.627 BPT Beach Energy ............... 1.64 +1 106412 1.635 1.64 2.00 f 4.58 .81 1.22 9.16 17.9 7.20 4.64 5.43 5.17 NHF NIB Hldgs.................... 5.36 +18 5445 5.36 5.37 20.00 f 1.47 .53 3.73 29.40 18.2
8.15 4.71 5.06 4.975 BGA Bega Cheese ................ 5.00 +1 7204 4.99 5.00 11.00 f 1.42 1.19 2.20 15.60 32.1 7.34 4.80 5.19 4.95 NCK Nick Scali .................... 4.99 -3 394 4.98 4.99 40.00 f 1.26 1.00 8.02 50.60 9.9
23.07 6.71 7.37 7.21 BAL Bellamys Aust ............... 7.31 +1 11831 7.31 7.32 -f - 1.48 - 39.20 18.6 2.665 1.305 1.57 1.50 NEC Nine Entertainment ......... 1.565 +3.5 102169 1.555 1.565 10.00 f 2.40 .23 6.39 24.00 6.5
11.985 9.75 11.09 10.81 BEN Bendigo&Adelaide Bk ...... 11.07 +19 15072 11.06 11.07 70.00 f 1.28 8.16 6.32 89.90 12.3 9.80 5.57 9.54 9.24 NST Northern Star................ 9.39 -19 21395 9.38 9.39 9.50 f 3.38 1.31 1.01 32.10 29.3
35.68 28.13 32.93 32.71 BHP BHP Grp ..................... 32.93 -13 107345 32.91 32.93 159.13 f .59 15.22 4.83 94.17 35.0 2.17 1.16 1.81 1.73 NWH NRW Hldgs .................. 1.77 +1.5 3117 1.76 1.77 2.00 f 5.80 .57 1.13 11.60 15.3
3.27 1.715 2.19 2.04 BIN Bingo Ind .................... 2.18 +15 17826 2.17 2.18 -f - .38 - 10.00 21.8 9.445 5.31 6.47 6.34 NUF Nufarm....................... 6.38 +5 22931 6.38 6.40 11.00 - .86 1.72 -5.02 -
166.76 116.01 128.48 124.00 BKL Blackmores.................. 128.27 +455 436 128.22 128.27 305.00 f 1.33 6.46 2.38 406.40 31.6
14.35 .70 .75 .725 BLA Blue Sky Alt Invest .......... .735 - 845 .735 .75 -f - 1.97 - -99.18 - 5.28 3.09 4.98 4.91 OGC OceanaGold Corp ......... 4.95 -3 2934 4.94 4.95 2.98 14.04 - .60 41.84 11.8
19.00 10.56 12.11 11.64 BSL BlueScope Steel ............ 11.88 -9 34599 11.86 11.88 14.00 20.13 7.90 1.18 281.78 4.2 2.47 1.305 1.725 1.66 OFX OFX Grp ..................... 1.665 -5.5 756 1.665 1.675 5.64 f 1.46 .25 3.39 8.23 20.2
8.22 4.66 5.17 5.00 BLD Boral ......................... 5.10 +12 68316 5.09 5.10 26.50 p 1.42 1.99 5.20 37.62 13.6 9.265 6.70 7.61 7.50 OSH Oil Search.................... 7.60 -2 51576 7.60 7.61 9.83 2.18 3.07 1.29 21.44 35.4
11.75 8.58 10.605 10.39 BXB Brambles .................... 10.58 +7 50776 10.58 10.60 29.00 p 2.19 1.82 2.74 63.59 16.6 1.70 .95 1.325 1.305 OMH OM Hldgs.................... 1.32 +2 2240 1.32 1.33 3.00 8.95 .55 2.27 26.86 4.9
4.76 1.882 4.17 4.08 BVS Bravura Solution ............ 4.16 -6 7548 4.15 4.16 - - -.01 - 13.00 32.0 5.48 3.36 3.92 3.75 OML oOh! Media .................. 3.87 +7 14642 3.86 3.87 14.00 f 1.54 -.02 3.62 21.53 18.0
14.175 10.13 10.85 10.49 BRG Breville Grp .................. 10.57 -16 2019 10.57 10.60 33.00 p 1.36 1.31 3.12 45.00 23.5 20.36 16.02 17.60 17.28 ORI Orica ......................... 17.45 +8 5373 17.41 17.45 51.50 - 3.18 2.95 -12.70 -
17.69 13.91 16.26 15.93 BKW Brickworks .................. 15.98 -22 1698 15.97 15.99 54.00 f 2.18 .12 3.38 117.50 13.6 10.27 6.03 7.20 7.05 ORG Origin Energy................ 7.12 -1 85726 7.11 7.12 - - 3.68 - 12.40 57.4
3.76 2.87 3.66 3.61 BWP BWP Tr ....................... 3.65 - 6328 3.65 3.66 17.96 1.59 2.85 4.92 28.50 12.8 7.44 2.91 3.33 3.20 ORE Orocobre .................... 3.25 -10 9325 3.23 3.25 - - 2.61 - 1.12 290.2
7.95 1.345 1.48 1.425 BWX BWX.......................... 1.455 -.5 3466 1.45 1.475 7.45 f 2.28 .06 5.12 17.00 8.6 3.72 2.92 3.235 3.16 ORA Orora ......................... 3.22 +3 17947 3.21 3.22 12.50 p 1.42 .94 3.88 17.70 18.2
37.02 24.50 26.83 26.32 CTX Caltex Aust ................. 26.45 +18 8928 26.40 26.45 118.00 f 2.40 10.72 4.46 282.70 9.4 10.70 8.08 9.12 8.87 OZL OZ Min ....................... 8.97 -7 9344 8.96 8.97 22.00 f 4.23 8.94 2.45 93.10 9.6
1.482 .905 .975 .915 CDD Cardno....................... .975 +3 1176 .925 .98 -f - .47 - -2.97 - 5.95 3.05 3.61 3.52 PGH Pact Grp Hldgs............. 3.59 - 5485 3.59 3.60 23.00 p 1.02 - 6.41 23.40 15.3
16.45 10.56 11.74 11.50 CAR Carsales.com ............... 11.64 +12 6659 11.64 11.65 44.20 f 1.73 -1.33 3.80 76.30 15.3 11.56 7.37 7.81 7.56 PDL Pendal Grp .................. 7.57 -7 7712 7.57 7.58 52.00 p 1.31 1.24 6.87 68.30 11.1
6.64 4.52 4.70 4.62 CWP Cedar Woods Prop ......... 4.63 -8 274 4.63 4.65 30.00 f 1.80 4.44 6.48 53.90 8.6 55.10 29.70 33.17 32.29 PPT Perpetual .................... 32.57 +1 1345 32.57 32.58 275.00 f 1.11 6.68 8.44 305.00 10.7
2.993 2.385 2.77 2.72 CIP Centuria Ind REIT ........... 2.77 - 862 2.76 2.77 18.90 2.15 2.56 6.82 40.60 6.8 .51 .327 .405 .395 PRU Perseus Min ................. .40 +.5 20226 .40 .405 - - .88 - -2.50 -
2.559 2.194 2.36 2.34 CMA Centuria Metropol .......... 2.36 +1 512 2.35 2.36 17.93 2.09 2.49 7.60 37.40 6.3 1.125 .57 .70 .69 PLS Pilbara Min .................. .695 -.5 28055 .695 .70 - - - - -1.19 -
14.07 9.00 9.37 9.17 CGF Challenger................... 9.25 +6 18462 9.23 9.25 35.50 f 1.52 4.81 3.84 54.00 17.1 8.60 3.90 5.03 4.67 PNI Pinnacle Invest.............. 5.01 +34 4694 5.01 5.03 11.60 f 1.25 .60 2.32 14.50 34.6
3.19 2.56 3.05 2.98 CQE Charter Hall Edu Tr.......... 3.05 +5 2116 3.04 3.05 15.55 2.61 2.78 5.10 40.51 7.5 8.72 4.44 4.69 4.53 PTM Platinum Asset .............. 4.66 +14 10227 4.66 4.67 32.00 f 1.01 .70 6.87 32.36 14.4
7.78 5.43 7.57 7.46 CHC Charter Hall Grp............. 7.54 +3 15709 7.53 7.54 32.70 p 1.64 3.82 4.34 53.70 14.0 .64 .445 .62 .595 PNV Polynovo..................... .595 +.5 2850 .595 .60 - - .04 - -.95 -
4.725 3.61 4.53 4.48 CQR Charter Hall Retail .......... 4.50 -3 7393 4.50 4.51 28.48 1.27 4.22 6.33 36.22 12.4 1.185 .545 .775 .725 PPS Praemium.................... .775 +5 8744 .77 .775 - - .04 - .35 221.4
4.73 3.41 4.50 4.46 CNU Chorus ....................... 4.48 +2 2181 4.47 4.48 20.32 .90 1.63 4.54 18.34 24.4 20.16 13.27 14.45 14.00 PMV Premier Invest............... 14.40 +36 1823 14.40 14.41 62.00 f .85 3.28 4.31 52.97 27.2
4.498 3.682 4.35 4.28 CLW Charter Hall Long W ........ 4.35 +3 4934 4.34 4.35 - - 4.05 - 37.69 11.5 13.46 ▲ 6.85 13.46 12.99 PME Pro Medicus................. 13.22 +12 1657 13.22 13.25 6.00 f 2.07 .30 .45 12.40 106.6
51.67 39.575 44.66 44.03 CIM Cimic Grp.................... 44.46 -6 2666 44.44 44.46 145.00 f 1.58 3.11 3.26 228.80 19.4 1.19 .905 1.16 1.155 PLG Propertylink Grp ............ 1.155 - 5822 1.155 1.16 7.30 2.82 1.04 6.32 20.61 5.6
3.05 1.26 1.375 1.30 CL1 Class ......................... 1.35 +4.5 1572 1.35 1.36 5.00 f 1.48 .19 3.70 7.39 18.3 6.92 5.00 6.01 5.86 QAN Qantas Airways ............ 6.00 +4 49350 5.98 6.00 17.00 f 3.29 2.23 2.83 56.00 10.7
1.63 .365 .455 .415 CLQ Clean TeQ Hldgs ............ .445 +3 17665 .445 .45 - - .33 - -2.57 - 11.80 9.28 10.92 10.725 QBE QBE Insurance Grp ......... 10.84 +19 39497 10.83 10.84 26.00 p - 5.82 2.40 -114.14 -
2.08 1.352 1.822 1.785 CWY Cleanaway Waste........... 1.81 +2 29341 1.81 1.815 2.50 f 2.24 .10 1.38 5.60 32.3 2.89 2.15 2.66 2.625 QUB Qube Hldgs.................. 2.65 +2 15157 2.64 2.65 5.50 f 2.27 1.19 2.08 12.50 21.2
24.10 7.90 22.42 21.83 CUV Clinuvel Pharmac ........... 22.42 +57 814 22.28 22.44 2.00 13.85 .82 .09 27.70 80.9 69.53 51.89 57.94 56.86 RHC Ramsay Health Care ...... 57.20 -44 4915 57.13 57.20 144.00 f 1.30 1.08 2.52 186.70 30.6
10.50 7.98 8.26 8.05 CCL Coca-Cola Amatil........... 8.23 +8 27467 8.23 8.24 47.00 p 1.34 .47 5.71 63.10 13.0 94.12 69.23 75.64 73.47 REA REA Grp ..................... 75.50 +220 1779 75.41 75.57 109.00 f 1.76 -.01 1.44 191.90 39.3
221.44 155.22 187.03 184.77 COH Cochlear ..................... 186.45 +66 843 186.28 186.45 300.00 f 1.42 4.61 1.61 427.30 43.6 4.20 2.31 2.94 2.84 REG Regis Healthcare............ 2.87 -3 1524 2.86 2.87 17.93 f 1.00 -.99 6.25 17.93 16.0
13.37 11.26 11.99 11.70 COL Coles Grp.................... 11.88 +12 26590 11.87 11.89 - - - - - - 5.30 3.65 4.86 4.73 RRL Regis Res.................... 4.80 -12 24187 4.79 4.80 16.00 f 2.16 .61 3.33 34.60 13.9
7.35 4.95 6.17 6.05 CKF Collins Foods................ 6.15 +10 1149 6.14 6.16 18.00 f 1.97 -.88 2.93 35.45 17.3
81.18 65.23 72.99 72.14 CBA C’wlth Bank of Aust......... 72.55 -10 24634 72.50 72.55 431.00 f 1.24 33.10 5.94 534.31 13.6 6.38 3.792 4.34 4.25 RWC Reliance Worldwide ........ 4.29 +1 164745 4.28 4.29 6.50 f 1.89 .13 1.52 12.30 34.9
20.80 15.71 17.73 17.17 CPU Computershare ............. 17.72 +37 15001 17.72 17.73 40.00 f 1.87 -2.91 2.26 74.64 23.7 16.23 11.00 16.085 15.91 RMD ResMed Inc.................. 16.05 +18 14330 16.05 16.07 13.53 2.21 - .84 29.91 53.7
.505 .292 .45 .44 COE Cooper Energy .............. .45 +.5 9262 .445 .45 - - .28 - 1.80 25.0 1.44 .91 1.15 1.115 RSG Resolute Min ................ 1.14 -1.5 39598 1.135 1.14 2.00 4.42 .96 1.75 8.85 12.9
33.87 19.20 23.25 22.96 CTD Corporate Travel ............ 23.19 +21 2528 23.19 23.20 36.00 p 2.01 3.33 1.55 72.40 32.0 1.57 1.245 1.39 1.32 RIC Ridley ........................ 1.39 +4 616 1.365 1.39 4.25 f 1.34 .59 3.06 5.70 24.4
9.04 4.40 5.17 4.91 CGC Costa Grp.................... 4.99 -5 34164 4.99 5.00 13.50 f 2.67 .70 2.71 36.04 13.8 87.09 69.41 79.82 79.275 RIO Rio Tinto ..................... 79.64 -36 10660 79.59 79.68 399.37 f 1.83 30.06 5.01 729.92 10.9
23.99 14.58 20.60 20.15 CCP Credit Corp Grp ............. 20.49 +28 965 20.49 20.50 67.00 f 2.02 5.99 3.27 135.10 15.2 2.30 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.21 -1 1122 2.21 2.22 10.23 1.38 1.06 4.63 14.13 15.6
1.152 .934 1.01 1.00 CMW Cromwell Prop .............. 1.01 - 224939 1.005 1.01 7.79 1.40 .96 7.71 10.88 9.3 10.04 6.07 6.67 6.52 SFR Sandfire Res................ 6.56 -6 5412 6.56 6.58 27.00 f 2.88 3.36 4.12 77.85 8.4
14.59 11.43 12.08 11.86 CWN Crown Resorts .............. 12.08 +5 16961 12.05 12.09 60.00 p 1.35 5.26 4.97 81.16 14.9 7.48 4.735 6.00 5.87 STO Santos ....................... 5.98 +8 51525 5.97 5.98 4.76 f 3.43 - .80 16.31 36.7
232.69 138.92 198.00 195.55 CSL CSL .......................... 197.29 -62 5350 197.24 197.29 228.31 2.26 6.81 1.16 517.12 38.2 3.23 1.385 2.95 2.86 SAR Saracen Min ................. 2.92 -4 41183 2.91 2.92 - - .47 - 9.29 31.4
5.905 2.62 2.88 2.81 CSR CSR .......................... 2.88 +5 23203 2.87 2.88 26.50 f .72 2.15 9.20 19.20 15.0 2.74 2.155 2.55 2.52 SCP SCA Prop Grp ............... 2.53 -1 19205 2.53 2.54 14.35 1.64 2.30 5.67 23.50 10.8
6.36 3.10 3.325 3.26 CYB CYBG ........................ 3.28 -3 26339 3.28 3.29 5.47 - 4.75 1.67 -35.69 - 4.535 3.70 4.11 4.055 SCG Scentre Grp ................. 4.11 +1 110283 4.09 4.11 21.95 3.66 4.41 5.34 80.36 5.1
3.20 1.955 2.52 2.43 DCN Dacian Gold ................ 2.45 -7 1181 2.44 2.46 - - - - -2.60 - 4.50 3.69 4.11 4.10 SLK SEALINK Travel Grp ........ 4.10 +2 115 4.10 4.15 14.50 f 1.33 1.01 3.54 19.30 21.2
11.46 8.985 11.085 10.85 DXS DEXUS....................... 11.04 -1 30054 11.03 11.04 51.30 3.31 9.64 4.65 169.95 6.5 22.94 16.27 17.67 17.36 SEK Seek.......................... 17.50 +16 5786 17.50 17.51 46.00 f .33 -2.61 2.63 15.20 115.1
3.64 2.13 2.25 2.20 DHG Domain Hldgs Aus .......... 2.20 -1 11332 2.20 2.21 -p - -.35 - -1.55 - 7.49 4.45 6.35 6.15 SHV Select Harvests ............. 6.30 +15 718 6.28 6.30 12.00 f 1.93 3.34 1.90 23.20 27.2
57.80 38.10 43.83 42.35 DMP Domino’s Pizza.............. 43.38 +105 1656 43.33 43.38 107.80 p 1.29 -5.70 2.49 139.40 31.1 .535 .262 .325 .31 SXY Senex Energy ............... .31 - 51452 .31 .315 - - .24 - -6.50 -
7.98 5.955 7.11 7.05 DOW Downer EDI.................. 7.10 +5 9029 7.09 7.10 27.00 p .45 .26 3.80 12.09 58.7 5.98 2.55 3.17 3.07 SRV Servcorp..................... 3.15 +5 568 3.07 3.15 26.00 p .38 2.43 8.25 10.00 31.5
8.20 6.31 6.70 6.55 DLX DuluxGroup ................. 6.69 +12 9554 6.68 6.69 28.00 f 1.41 .54 4.19 39.40 17.0 1.885 1.115 1.845 1.78 SSM Service Stream.............. 1.83 +4 6788 1.82 1.835 7.50 f 1.51 .16 4.10 11.29 16.2
4.00 1.657 2.43 2.39 ECX Eclipx Grp................... 2.40 +1 34780 2.39 2.40 16.00 f 1.24 .33 6.67 19.80 12.1 23.875 13.17 15.60 15.28 SVW Seven Grp ................... 15.56 +5 4308 15.55 15.56 42.00 f 3.21 - 2.70 135.02 11.5
9.47 6.16 6.90 6.77 ELD Elders ........................ 6.84 +2 3576 6.83 6.84 18.00 f 3.44 .86 2.63 62.00 11.0 1.11 .47 .555 .54 SWM Seven West Media .......... .545 -.5 33145 .545 .55 -f - - - 8.90 6.1
4.05 1.86 2.46 2.35 EHL Emeco ....................... 2.42 +6 7931 2.42 2.43 - - .50 - 4.30 56.3 4.40 2.69 2.98 2.83 SGF SG Fleet Grp................. 2.94 +1 252 2.91 2.94 18.73 f 1.41 -.66 6.37 26.38 11.1
2.00 1.055 1.48 1.445 EML EML Payments.............. 1.46 -2.5 885 1.455 1.47 - - .26 - .90 162.2 .985 .405 .60 .585 SIG Sigma Health................ .59 +.5 24232 .59 .595 4.00 f 1.05 .35 6.78 4.20 14.0
1.855 1.255 1.765 1.63 EPW ERM Power.................. 1.70 +8.5 1532 1.63 1.70 7.50 f - .58 4.41 -32.86 - 17.94 9.61 10.37 9.995 SGM Sims Metal Mgmt ........... 10.19 -14 5080 10.18 10.19 53.00 f 1.91 9.82 5.20 101.10 10.1
3.70 2.03 2.27 2.24 EHE Estia Health.................. 2.26 +1 5927 2.26 2.27 15.80 f 1.00 -.64 6.99 15.80 14.3 3.97 3.21 3.46 3.34 SKC SkyCity Entertain ........... 3.41 - 2982 3.41 3.42 18.47 1.26 .44 5.42 23.20 14.7
3.91 2.605 3.83 3.74 EVN Evolution Min................ 3.81 -4 69803 3.81 3.82 7.50 f 2.08 1.35 1.97 15.57 24.5 13.35 8.39 9.45 9.14 SIQ Smartgrp .................... 9.30 -3 1621 9.29 9.31 39.00 f 1.12 -.31 4.19 43.67 21.3
.14 .064 .067 .064 FAR FAR .......................... .064 -.2 95534 .064 .065 - - - - -.59 - 27.00 21.26 22.40 21.92 SHL Sonic Healthcare............ 22.25 +51 17791 22.23 22.25 81.00 p 1.39 3.39 3.64 112.60 19.8
15.07 11.18 13.26 13.05 FPH Fisher & Paykel Hlth ........ 13.25 +14 2035 13.23 13.25 20.72 1.63 1.10 1.56 33.79 39.2 31.87 16.38 26.21 25.72 SOL Soul Pattinson WH.......... 25.99 +13 3295 25.96 25.99 56.00 f 1.99 13.46 2.15 111.47 23.3
6.996 4.255 4.72 4.605 FBU Fletcher Bld.................. 4.66 -7 9087 4.66 4.67 - - 2.61 - -23.39 - 4.28 3.00 3.425 3.30 S32 South32...................... 3.33 -7 220818 3.33 3.34 14.16 f 2.47 2.77 4.25 34.91 9.5
2.34 1.255 ▼ 1.292 1.255 FXL FlexiGroup................... 1.275 -.5 17751 1.275 1.29 7.70 f - .78 6.04 -2.80 - 2.50 2.125 2.39 2.32 SKI Spark Infrastructure ........ 2.36 +4 41404 2.36 2.37 15.62 .37 1.87 6.62 5.82 40.5
70.53 41.19 43.90 42.615 FLT Flight Centre Travel ......... 43.23 -32 3290 43.22 43.23 167.00 f 1.56 9.32 3.86 260.50 16.6 4.14 3.10 3.87 3.83 SPK Spark New Zealand......... 3.84 -2 10990 3.84 3.85 19.47 .99 .17 5.07 19.26 19.9
5.46 3.515 4.55 4.45 FMG Fortescue Metals Grp ...... 4.47 -8 135497 4.47 4.48 23.00 f 1.66 4.22 5.15 38.15 11.7 6.83 2.73 3.06 2.96 SDA SpeedCast Intl .............. 3.01 +4 13759 3.00 3.01 7.20 f .89 -1.83 2.39 6.40 47.0
7.00 4.33 5.23 5.08 FNP Freedom Food .............. 5.18 +8 696 5.18 5.20 5.00 p 1.20 1.72 .97 5.98 86.6 5.28 3.27 4.75 4.63 SBM St Barbara ................... 4.65 -13 20332 4.65 4.66 12.00 f 3.69 1.29 2.58 44.26 10.5
3.47 1.88 2.85 2.75 GEM G8 Education............... 2.84 +10 23005 2.83 2.84 20.50 f .81 -.54 7.22 16.64 17.1 1.67 .87 1.135 1.08 SPL Starpharma.................. 1.10 - 2852 1.085 1.10 - - .14 - -2.78 -
4.10 2.02 2.25 2.18 GXY Galaxy Res .................. 2.20 -5 12759 2.19 2.20 - - .50 - 6.13 35.9 3.14 2.33 2.84 2.77 SDF Steadfast Grp ............... 2.81 +4 14609 2.81 2.82 7.50 f 1.32 .15 2.67 9.87 28.5
1.38 1.115 1.33 1.315 GDI GDI Prop Grp................ 1.315 -1.5 2563 1.315 1.33 7.75 1.79 1.18 5.89 13.88 9.5 1.425 .96 1.055 1.032 SXL Sthn Cross Media........... 1.045 +1 8576 1.04 1.045 7.75 f .02 - 7.42 .19 550.0
2.99 2.05 2.22 2.17 GMA Genworth Mortg Ins ........ 2.21 +2 8107 2.20 2.22 20.00 f 1.06 3.93 9.05 21.20 10.4
.85 .59 .675 .65 GOR Gold Road Res .............. .665 +1.5 213608 .665 .67 - - - - -.63 - 4.36 3.44 3.75 3.67 SGP Stockland.................... 3.73 +3 56972 3.73 3.74 27.00 1.57 4.18 7.24 42.30 8.8
11.58 7.57 11.49 11.325 GMG Goodman Grp............... 11.49 -1 39603 11.48 11.49 29.25 2.09 4.64 2.55 61.10 18.8 15.96 12.12 12.56 12.25 SUN Suncorp Grp................. 12.55 +27 29826 12.54 12.55 73.00 f 1.13 6.39 5.82 82.17 15.3
5.745 4.59 5.545 5.46 GPT GPT Grp ..................... 5.53 - 52710 5.52 5.53 25.46 2.71 5.31 4.60 69.00 8.0 1.05 .29 .435 .415 SEA Sundance Energy ........... .42 - 8722 .42 .425 - - - - -45.50 -
9.80 7.17 8.99 8.845 GNC GrainCorp ................... 8.95 - 2550 8.95 8.96 16.00 f 1.93 6.46 1.79 30.80 29.1 10.44 6.35 6.71 6.53 SUL Super Retail Grp ............ 6.63 +13 4823 6.62 6.64 49.00 f 1.33 -.08 7.39 65.00 10.2
6.49 3.575 5.48 5.45 GXL Greencross .................. 5.46 +1 3210 5.45 5.47 15.50 f 1.13 -.76 2.84 17.52 31.2 2.60 1.40 1.49 1.46 SLC Superloop ................... 1.47 +1 982 1.47 1.48 -f - .48 - 3.19 46.1
3.92 3.08 3.715 3.65 GOZ Growthpoint Prop........... 3.69 - 4384 3.68 3.69 22.60 2.37 3.19 6.12 53.50 6.9 7.62 6.24 6.67 6.61 SYD Sydney Airport .............. 6.64 +1 42080 6.63 6.64 37.50 .42 3.12 5.65 15.84 41.9
15.55 11.09 12.405 12.03 GUD GUD Hldgs .................. 12.14 -3 1580 12.14 12.17 52.00 f 2.27 .35 4.28 118.20 10.3 4.55 1.36 2.11 2.00 SYR Syrah Res.................... 2.03 +5.5 30602 2.03 2.04 - - - - -6.22 -
3.94 2.49 2.94 2.84 GWA GWA Grp .................... 2.88 -2 2642 2.88 2.89 18.00 f 1.14 .18 6.25 20.60 14.0 5.36 4.09 4.65 4.58 TAH Tabcorp Hldgs ............. 4.61 -4 56992 4.60 4.61 21.00 f .09 -2.12 4.56 1.90 242.6
4.80 2.89 3.56 3.43 HSN Hansen Tech................ 3.43 -6 887 3.42 3.45 6.00 f 2.47 -.01 1.75 14.80 23.2 4.67 3.44 4.51 4.42 TGR Tassal Grp ................... 4.50 - 4563 4.50 4.51 16.00 f 2.07 2.75 3.56 33.13 13.6
4.542 2.99 3.245 3.17 HVN Harvey Norman ............. 3.21 +1 21706 3.21 3.22 30.00 f 1.12 .03 9.35 33.71 9.5 6.69 ▲ 4.11 6.69 6.47 TNE Technology One............. 6.63 +15 11617 6.61 6.63 9.02 p 1.79 .43 1.36 16.14 41.1
3.956 2.19 2.75 2.68 HLS Healius....................... 2.71 -1 9358 2.70 2.71 10.60 f .16 -1.41 3.91 1.70 159.4 3.69 2.60 2.94 2.89 TLS Telstra Corp ................. 2.93 +3 219561 2.93 2.94 15.00 f 2.00 .49 5.12 30.00 9.8
2.59 1.71 2.31 2.28 HSO Healthscope................. 2.30 +1 38621 2.30 2.31 6.70 .78 .34 2.91 5.20 44.2 13.78 7.50 11.48 11.25 A2M The A2 Milk Company ...... 11.42 +21 35421 11.42 11.43 - - .67 - 24.76 46.1
3.34 2.74 3.07 3.01 HPI Hotel Prop Inv ............... 3.07 +4 594 3.03 3.07 19.60 1.69 2.79 6.38 33.15 9.3 6.395 4.25 4.49 4.43 SGR The Star Entertain........... 4.47 +2 16216 4.45 4.48 20.50 f .85 2.10 4.59 17.50 25.5
2.326 1.145 1.675 1.635 HT1 HT&E ......................... 1.665 +1.5 436 1.655 1.665 7.00 f - .42 4.20 -34.49 - 9.65 5.03 6.76 6.66 TPM TPG Telecom ................ 6.72 +7 13564 6.71 6.73 4.00 f 10.70 -1.21 .60 42.80 15.7
15.40 9.18 13.19 12.71 HUB HUB24 ....................... 12.97 -3 1342 12.93 12.97 - - .42 - 12.27 105.7 6.11 3.92 6.005 5.98 TME Trade Me Grp................ 6.00 - 8232 5.99 6.00 18.06 1.24 -.17 3.01 22.32 26.9
11.44 5.65 11.115 10.52 IEL IDP Education.............. 11.00 +27 3607 10.99 11.01 15.00 p 1.37 -.15 1.36 20.59 53.4 12.216 10.62 11.91 11.79 TCL Transurban Grp ............. 11.91 +13 52036 11.90 11.91 57.00 p .40 2.83 4.79 22.70 52.5
12.20 7.02 7.72 7.325 ILU Iluka Res ..................... 7.39 -37 19832 7.38 7.39 35.00 f .24 1.80 4.74 8.50 86.9 20.20 13.38 14.71 14.45 TWE Treasury Wine ............... 14.68 +12 23598 14.67 14.69 32.00 f 1.55 3.29 2.18 49.70 29.5
1.40 .925 1.06 1.025 IMD Imdex ........................ 1.055 +1.5 3103 1.05 1.055 -f - .34 - 5.73 18.4 15.17 10.65 11.35 11.26 URW Unibail Rodamco Wfld .... 11.30 -14 5063 11.30 11.31 - - - - 47.66 23.7
3.33 2.23 2.98 2.89 IMF IMF Bentham................ 2.93 +3 2287 2.92 2.93 3.00 f - .27 1.02 -6.40 - 2.835 2.36 2.68 2.635 VCX Vicinity Centres ............ 2.65 -2 110296 2.64 2.65 16.15 1.94 2.97 6.09 31.31 8.5
4.28 3.175 3.53 3.47 IPL Incitec Pivot ................. 3.52 -1 59651 3.51 3.52 10.70 p 1.17 1.04 3.04 12.50 28.2 2.75 1.55 1.765 1.75 VLW Villa World ................... 1.76 -.5 1312 1.755 1.76 18.50 f 1.86 2.44 10.51 34.40 5.1
5.735 3.56 4.15 4.00 IGO Independence Grp.......... 4.03 -13 19012 4.03 4.04 3.00 f 2.99 3.03 .74 8.98 44.9 3.987 1.73 2.93 2.83 VRL Village Roadshow........... 2.85 -8 2959 2.80 2.90 -f - .80 - .14 2035.7
2.80 2.45 2.71 2.68 IDR Industria REIT ............... 2.69 - 642 2.69 2.71 16.80 1.76 2.70 6.25 29.56 9.1 5.93 4.21 4.46 4.29 VRT Virtus Health................. 4.33 -7 987 4.33 4.36 26.00 f 1.47 -2.26 6.00 38.26 11.3
.75 .41 .49 .455 IFN Infigen Energy ............... .46 -1 15187 .455 .47 - - .48 - 4.80 9.6 2.51 1.66 1.83 1.81 VEA Viva Energy Grp ............. 1.82 -.5 12528 1.815 1.82 - - - - - -
1.39 .765 1.25 1.20 IFM Infomedia.................... 1.20 -3 383 1.20 1.225 1.70 f 2.45 .03 1.42 4.16 28.8 2.31 1.94 2.255 2.24 VVR Viva Energy Reit............. 2.25 +2 10365 2.24 2.25 13.20 1.87 2.20 5.87 24.69 9.1
3.22 2.60 2.98 2.90 INA Ingenia Grp .................. 2.96 -1 2099 2.95 2.97 10.75 1.53 2.57 3.63 16.50 17.9 3.62 2.11 3.19 3.14 VOC Vocus Grp ................... 3.17 -3 28566 3.16 3.17 -f - .39 - 9.81 32.3
4.48 3.061 4.135 4.07 ING Inghams Grp ................ 4.09 -1 11342 4.09 4.10 -f - .70 - 30.81 13.3 4.89 2.82 3.20 3.02 WGN Wagners Hld Co............ 3.03 -12 228 3.03 3.08 -f - .37 - 17.10 17.7
8.651 6.53 7.20 7.07 IAG Insurance Aust Grp ......... 7.18 +7 25358 7.17 7.18 33.86 f 1.18 1.46 4.72 39.91 18.0 17.735 9.199 12.03 11.65 WEB Webjet ....................... 12.00 +29 4546 11.99 12.00 20.00 f 1.80 1.18 1.67 36.02 33.3
4.12 1.48 2.25 2.18 IRI Integrated Research........ 2.19 -2 2737 2.19 2.22 6.50 f 1.72 .21 2.97 11.19 19.6 2.06 1.32 1.58 1.555 WBA Webster...................... 1.58 +1 715 1.56 1.58 3.00 f 2.53 .86 1.90 7.60 20.8
15.88 10.10 11.27 10.75 IVC InvoCare ..................... 11.22 +52 3472 11.22 11.23 45.00 f 1.55 .43 4.01 69.90 16.1
.525 .145 .195 .185 INR ioneer ........................ .185 -.5 6288 .185 .195 - - - - -.21 - 37.694 28.779 32.41 31.925 WES Wesfarmers.................. 32.29 +21 19447 32.26 32.30 223.00 f .47 4.33 6.91 105.84 30.5
11.36 4.195 5.70 5.50 IFL IOOF Hldgs .................. 5.59 +3 12272 5.58 5.59 54.00 f .49 1.60 9.66 26.40 21.2 3.93 1.835 2.20 2.14 WSA Western Areas............... 2.18 +1 17891 2.17 2.18 2.00 f 2.17 1.83 .92 4.34 50.2
6.13 3.22 5.64 5.45 IPH IPH ........................... 5.60 +11 3202 5.60 5.62 22.50 p .92 .09 4.02 20.79 26.9 1.855 .80 .915 .89 WGX Westgold Res ............... .905 - 2270 .90 .91 - - 1.12 - -.34 -
14.20 9.17 11.55 11.34 IRE IRESS ........................ 11.49 -2 1222 11.49 11.50 44.00 p .83 -.88 3.83 36.64 31.4 31.72 23.30 26.09 25.80 WBC Westpac Banking ........... 26.00 +24 52165 25.98 26.01 188.00 f 1.26 15.39 7.23 237.50 10.9
2.35 1.955 2.14 2.13 IGL IVE Grp....................... 2.14 +1 2476 2.13 2.14 15.50 f 1.16 .20 7.24 18.00 11.9 5.95 4.04 4.64 4.50 WHC Whitehaven Coal............ 4.54 +8 71093 4.53 4.55 27.00 1.97 3.38 5.95 53.20 8.5
24.19 14.38 15.01 14.75 JHX James Hardie Ind .......... 14.87 -7 15347 14.87 14.88 42.43 1.35 1.74 2.85 57.18 26.0 25.00 9.18 19.96 19.23 WTC Wisetech Global ............ 19.74 +66 7247 19.74 19.75 2.70 f 5.15 -.03 .14 13.90 142.0
51.52 26.96 29.42 29.07 JHG Janus Henderson ........... 29.30 +34 3966 29.29 29.30 186.71 3.40 1.60 6.37 634.37 4.6 39.38 28.38 33.60 33.25 WPL Woodside Pet ............... 33.52 +6 20548 33.50 33.52 135.41 f 1.17 24.84 4.04 158.40 21.2
2.12 1.07 1.18 1.145 JHC Japara Healthcare .......... 1.18 +1.5 1683 1.175 1.18 7.75 p 1.13 .16 6.57 8.78 13.4 31.48 26.16 30.03 29.62 WOW Woolworths Grp............. 30.02 +34 17792 30.00 30.02 93.00 f 1.43 3.06 3.10 132.60 22.6
29.47 20.30 21.30 20.60 JBH JB Hi-Fi ...................... 21.06 -2 9153 21.03 21.06 132.00 f 1.54 .73 6.27 203.09 10.4 20.028 10.72 13.79 13.35 WOR WorleyParsons.............. 13.71 +40 19004 13.67 13.71 25.00 .93 -.25 1.82 23.30 58.8
.43 .23 .245 .24 JMS Jupiter Mines................ .24 - 2662 .24 .245 - - .27 - 5.56 4.3 1.085 .46 .55 .53 WPP WPP AuNZ .................. .54 +2.5 1104 .52 .55 6.50 f 1.20 -.48 12.04 7.80 6.9
1.46 .775 .91 .89 KAR Karoon Energy ............. .91 +3 2052 .895 .91 - - - - -74.03 - 52.57 29.36 43.56 42.51 XRO Xero.......................... 42.95 +60 6449 42.95 42.97 - - - - -23.72 -
2
Tables
The Australian Financial Review | www.afr.com AFR
Industrial Markets
7.00 5.97 6.24 6.20 ONT 1300 Smiles ................ 6.24 +2 25 6.20 6.24 24.00 f 1.34 .42 3.85 32.20 19.4 .098 .04 .058.058..... BCT Bluechiip .058 -.1 550 .057 .06 - - - - -.64 -
.54 .205 .305 .275 14D 1414 Degrees............... .285 -2 2994 .275 .285 - - - - - - .53 .155 .225 .21 BLG BluGlass .................... .225 +1.5 3501 .215 .23 - - .04 - -.99 -
.295 .07 - - 14DO opt aug20 .................. .07 - - .09 .10 - - - - - - .015 .002 .005 .004 BLY Boart Longyear ............. .004 -.1 16926 .004 .005 - - -.03 - 9.64 .0
.054 .024 .025 .025 1ST 1st Grp ...................... .025 +.1 571 .025 .03 - - -.01 - -2.24 - .006 .001 - - BLYO war sep24 .................. .002 - - .001 .002 - - - - - -
.006 .001 - - T3D 333D......................... .002 - - .001 .002 - - - - -.29 - .715 .33 .52 .44 BDA Bod Australia ............... .485 +7 17337 .47 .485 - - .05 - -7.18 -
1.09 .915 1.04 1.03 TGP 360 Capital Grp............. 1.04 +1 195 1.03 1.04 6.00 1.30 .97 5.77 7.80 13.3 .305 .29 - - BAH Bojun Agriculture........... .295 - - - .29 - - .59 - 7.64 3.9
1.32 1.15 1.21 1.21 TOT 360 Capital Total Re........ 1.21 -1 42 1.20 1.21 10.50 .35 1.19 8.68 3.70 32.7 .27 .135 .17 .17 BOL Boom Logistics............. .17 +.5 289 .165 .175 - - - - -.33 -
1.76 1.02 1.19 1.15 3PL 3P Learning ................. 1.19 - 150 1.06 1.19 -f - - - -13.42 - 8.22 4.66 5.17 5.00 BLD Boral......................... 5.10 +12 68316 5.09 5.10 26.50 p 1.42 1.99 5.20 37.62 13.6
.13 .036 .063 .061 4DS 4DS Memory ............... .061 -.1 17999 .061 .062 - - - - -.60 - .21 .067 .074 .073 BOT Botanix Pharma ............ .074 +.1 2363 .073 .075 - - .02 - -2.26 -
.83 .375 .54 .535 5GN 5G Nets ..................... .54 +1 63 .54 .545 - - .03 - -.98 - .66 .235 .25 .25 BHL Boyuan ...................... .25 - 320 .25 .31 - - .15 - .92 27.2
.071 .031 - - 8CO 8common .................. .031 - - .031 .035 - - - - -1.00 - .002 .001 - - BPH BPH Energy ................. .001 - - .001 .002 - - - - -.20 -
.022 .015 - - 8COO opt feb20 ................... .02 - - - .012 - - - - - - .24 .087 .09 .087 BRN Brainchip.................... .09 +.2 4614 .089 .09 - - .02 - -2.34 -
1.62 .44 - - 8VI 8VIC Hldgs.................. .55 - - - .55 - - .18 - -3.80 - 11.75 8.58 10.605 10.39 BXB Brambles.................... 10.58 +7 50776 10.58 10.60 29.00 p 2.19 1.82 2.74 63.59 16.6
.075 .012 .014 .012 9SP 9 Spokes Int................ .013 -.2 2856 .013 .014 - - - - -2.57 - 4.76 1.882 4.17 4.08 BVS Bravura Solution ........... 4.16 -6 7548 4.15 4.16 - - -.01 - 13.00 32.0
.29 .049 .145 .135 NNW 99 Wuxian................... .14 -.5 1892 .135 .14 - - .04 - -.14 - 14.175 10.13 10.85 10.49 BRG Breville Grp ................. 10.57 -16 2019 10.57 10.60 33.00 p 1.36 1.31 3.12 45.00 23.5
.001 .001 - - AYI A1 Invest & Res............ .001 - - - .001 - - - - -.01 - 17.69 13.91 16.26 15.93 BKW Brickworks.................. 15.98 -22 1698 15.97 15.99 54.00 f 2.18 .12 3.38 117.50 13.6
2.72 1.62 2.10 2.04 A2B A2B Aust .................... 2.05 -5 17 2.03 2.10 8.00 f - .86 3.90 -1.84 - .54 .445 - - BBL Brisbane Broncos .......... .49 - - .46 .50 .75 f 3.33 .23 1.53 2.50 19.6
3.975 3.12 3.31 3.28 ABP Abacus Prop Grp ........... 3.31 +1 4956 3.30 3.31 18.25 2.31 3.18 5.51 42.18 7.8 4.31 3.117 - - BGP Briscoe Grp ................. 3.18 - - 2.50 3.55 - - 1.32 - 13.28 23.9
.485 .17 - - ABT Abundant Produce ......... .20 - - .175 .20 - - .07 - -4.00 - .24 .029 ▼ .031 .029 BEE Broo ......................... .03 - 4121 .028 .03 - - - - -.69 -
.50 .33 .37 .37 AKG Academies A’asia .......... .37 +.5 4 .365 .39 1.50 f 2.20 .03 4.05 3.30 11.2 .39 .20 .245 .245 BSA BSA.......................... .245 -.5 100 .245 .26 .50 f .74 .05 2.04 .37 66.2
1.71 .83 1.27 1.225 AX1 Accent Grp.................. 1.235 -.5 5311 1.235 1.245 6.75 f 1.22 .09 5.47 8.23 15.0 .23 .13 - - BTC BTC Health.................. .14 - - .075 .15 - - .02 - -1.14 -
.565 .008 .485 .46 ACF Acrow Formwork ........... .475 -1.5 487 .46 .49 .50 38.56 - 1.05 19.28 2.5 1.055 .355 .435 .43 BUB Bubs Aust ................... .43 - 2938 .43 .435 - - - - -19.82 -
.32 .14 .195 .19 ACR Acrux ........................ .195 +1 1568 .19 .195 -f - .18 - -8.52 - .23 .082 .105 .098 BUD Buddy Platform............. .10 -.5 26833 .099 .10 - - .02 - -1.29 -
.066 .04 .058 .051 ACW Actinogen Medical ......... .057 +.7 50324 .057 .058 - - .01 - -.88 - .365 .23 - - BUG Buderim Grp ................ .25 - - .24 .30 - - .40 - -21.40 -
.028 .004 .008 .006 ACWOB opt mar19 .................. .008 +.3 21160 .007 .009 - - - - - - .115 .035 - - BIQ BuildingIQ................... .04 - - .039 .043 - - - - -2.45 -
2.50 .60 .675 .66 ADA Adacel Tech................. .665 +.5 2693 .665 .67 4.50 2.36 .29 6.77 10.64 6.3 3.76 2.87 3.66 3.61 BWP BWP Tr ...................... 3.65 - 6328 3.65 3.66 17.96 1.59 2.85 4.92 28.50 12.8
2.71 1.525 1.78 1.75 ADH Adairs........................ 1.765 +1.5 1974 1.755 1.765 13.50 f 1.36 .06 7.65 18.40 9.6 7.95 1.345 1.48 1.425 BWX BWX ......................... 1.455 -.5 3466 1.45 1.475 7.45 f 2.28 .06 5.12 17.00 8.6
.40 .22 - - 1AD AdAlta ....................... .24 - - .24 .27 - - .04 - -3.81 - .995 .62 .76 .755 CXL Calix......................... .755 -.5 261 .745 .78 - - - - - -
.014 .006 - - AAU Adcorp Aust ................ .007 - - .007 .01 - - -.02 - -1.16 - 3.88 1.70 2.15 2.11 CAN Cann Grp.................... 2.13 +4 704 2.13 2.14 - - .62 - -3.80 -
7.07 4.17 4.51 4.37 ABC Adelaide Brighton .......... 4.43 -9 16064 4.42 4.43 21.00 f 1.44 1.43 4.74 30.30 14.6 .30 .105 .145 .145 CP1 CannPal Animal ............ .145 - 100 .135 .145 - - .05 - -2.02 -
.20 .032 - - ADR Adherium.................... .034 - - .033 .037 - - .07 - -5.40 - 2.50 .22 1.49 1.45 CAG Cape Range ................ 1.47 -4 168 1.42 1.50 - - - - -.05 -
.40 .047 .055 .052 AHZ ADMEDUS .................. .052 -.2 3167 .052 .053 - - .02 - -6.12 - .34 .225 .26 .26 CAJ Capitol Health .............. .26 -.5 1402 .255 .265 .80 f - .03 3.08 -1.36 -
.029 .017 .027 .027 AHZO opt dec21 .................. .027 -.1 2000 .026 .035 - - - - - - .06 .032 - - CAQ CAQ Hldgs .................. .038 - - - .037 - - .09 - -.40 -
.06 .02 .046 .043 ADJ Adslot ....................... .046 - 3318 .041 .046 - - - - -.91 - .724 .265 .285 .275 CG1 Carbonxt Grp ............... .285 +.5 279 .285 .365 - - - - - -
.064 .002 .017 .017 ABV Adv Braking Tech........... .017 - 70 .017 .019 - - .01 - -.70 - .047 .019 .042 .037 CDX CardieX...................... .041 +.1 123507 .041 .043 - - .01 - -1.00 -
1.35 .450 1.20 1.19 ANO Advance Nanotek .......... 1.19 - 181 1.19 1.20 - - .08 - 5.29 22.5 .024 .005 .023 .023 CDXO opt nov21 .................. .023 - 57 .023 .03 - - - - - -
.80 .65 - - ASW Advanced Share Reg ...... .66 - - .70 .74 4.20 f 1.27 .17 6.36 5.35 12.3 1.482 .905 .975 .915 CDD Cardno ...................... .975 +3 1176 .925 .98 -f - .47 - -2.97 -
.178 .033 .13 .125 AV1 Adveritas .................... .125 +1 2860 .11 .125 - - .04 - -9.35 - 8.39 7.02 7.18 7.10 CDP Carindale Prop.............. 7.17 +1 2920 7.10 7.24 38.20 1.01 8.14 5.33 38.56 18.6
.06 .02 - - AV1O opt oct21 ................... .043 - - .045 .059 - - - - - - .044 .003 .004 .004 CCE Carnegie Cln Energy ....... .004 +.1 13000 .003 .004 - - - - -2.39 -
.065 .04 - - AER Aeeris........................ .065 - - .065 .072 - - - - .09 72.2 16.45 10.56 11.74 11.50 CAR Carsales.com............... 11.64 +12 6659 11.64 11.65 44.20 f 1.73 -1.33 3.80 76.30 15.3
.28 .12 .155 .15 AEI Aeris Environmental........ .15 -.5 1385 .14 .175 - - - - -2.05 - .411 .225 .26 .25 CCV Cash Converters ........... .255 +.5 171 .25 .255 -f - .30 - 4.55 5.6
2.41 1.975 - - AFP AFT Pharmaceuticals ...... 1.975 - - 1.85 - - - .04 - -9.71 - 2.06 .73 .80 .75 CAT Catapult Grp Int ............ .75 -4.5 1132 .75 .775 - - .15 - -10.00 -
23.00 5.26 14.045 13.56 APT Afterpay Touch ............. 13.92 +35 15239 13.91 13.92 - - .51 - -4.00 - .037 .009 .012 .012 CT1 CCP Tech ................... .012 +.1 5000 .012 .013 - - - - -.89 -
23.96 17.44 21.25 20.77 AGL AGL Energy ................. 21.12 -14 36252 21.11 21.12 117.00 p 2.07 7.81 5.54 242.00 8.7 6.64 4.52 4.70 4.62 CWP Cedar Woods Prop......... 4.63 -8 274 4.63 4.65 30.00 f 1.80 4.44 6.48 53.90 8.6
.066 .032 - - AGJ Agricultural Land ........... .042 - - .042 .081 - - .11 - .59 7.1 .57 .24 .275 .275 CDY Cellmid ...................... .275 +1 200 .27 .28 - - - - -6.74 -
.037 .008 - - AHL AHALife Hldgs .............. .015 - - .011 .013 - - .01 - -.70 - .52 .35 - - CLT Cellnet Grp.................. .40 - - .39 .41 1.25 8.56 .32 3.13 10.70 3.7
1.895 1.505 1.555 1.555 APW AIMS Prop Sec Fund....... 1.555 -2.5 9 1.555 1.625 2.55 12.33 2.37 1.64 31.43 4.9 .57 .096 .12 .11 CAF Centrepoint Alliance ....... .11 -1 374 .11 .12 1.20 f - .08 10.91 -4.25 -
2.20 .675 .82 .76 AGI Ainsworth Game Tech ..... .81 +2 897 .765 .81 4.00 f 2.50 .93 4.94 10.00 8.1 1.45 1.255 1.28 1.275 CNI Centuria Capital ............ 1.28 - 926 1.27 1.28 8.35 p 2.37 .77 6.52 19.80 6.5
3.25 2.40 3.03 2.99 AIZ Air New Zealand............ 3.02 +2 483 3.02 3.03 20.28 1.57 1.64 6.72 31.83 9.5 2.993 2.385 2.77 2.72 CIP Centuria Ind REIT........... 2.77 - 862 2.76 2.77 18.90 2.15 2.56 6.82 40.60 6.8
.632 .021 .031 .03 AXP Airxpanders................. .031 +.2 645 .031 .033 - - .01 - -12.46 - 2.559 2.194 2.36 2.34 CMA Centuria Metropol.......... 2.36 +1 512 2.35 2.36 17.93 2.09 2.49 7.60 37.40 6.3
.44 .185 .19 .185 AJL AJ Lucas Grp ............... .185 -1.5 1171 .19 .20 - - .19 - -2.50 - .28 .12 .14 .135 CFO CFOAM...................... .14 -.5 2135 .135 .14 - - .04 - -4.58 -
.023 .008 .008 .008 ACL Alchemia .................... .008 - 50 .008 .01 - - .01 - -.12 - 14.07 9.00 9.37 9.17 CGF Challenger .................. 9.25 +6 18462 9.23 9.25 35.50 f 1.52 4.81 3.84 54.00 17.1
.065 .034 .045 .044 ALC Alcidion Grp................. .044 - 1061 .044 .045 - - - - -.34 - 4.35 3.40 - - CHR Chalmers.................... 4.35 - - 4.35 4.80 -f - 4.33 - -7.53 -
5.825 4.68 4.77 4.72 LEP ALE Prop Grp ............... 4.76 +5 90 4.72 4.77 20.90 1.84 3.17 4.39 38.36 12.4 1.38 .058 - - CCA Change Financial........... .059 - - .03 .06 - - .02 - -16.78 -
.34 .096 .125 .115 AJX Alexium Int Grp ............. .115 -1 5058 .115 .12 - - .02 - -1.65 - .063 .035 - - CWL Chant West ................. .055 - - .052 .06 - - - - -1.50 -
.22 .08 - - AMT Allegra Orthopaedics ...... .20 - - .10 .20 - - .06 - -.64 - 3.19 2.56 3.05 2.98 CQE Charter Hall Edu Tr ......... 3.05 +5 2116 3.04 3.05 15.55 2.61 2.78 5.10 40.51 7.5
2.54 1.52 2.27 2.25 AQZ Alliance Aviation............ 2.26 +1 65 2.20 2.26 8.80 f 1.67 1.27 3.89 14.72 15.4 7.78 5.43 7.57 7.46 CHC Charter Hall Grp ............ 7.54 +3 15709 7.53 7.54 32.70 p 1.64 3.82 4.34 53.70 14.0
9.40 6.31 7.20 7.00 ALQ ALS .......................... 7.07 +6 11022 7.07 7.10 20.00 p 1.48 .20 2.83 29.63 23.9 4.725 3.61 4.53 4.48 CQR Charter Hall Retail .......... 4.50 -3 7393 4.50 4.51 28.48 1.27 4.22 6.33 36.22 12.4
.083 .028 .029 .029 1AG Alterra ....................... .029 -.1 1200 .025 .031 - - .04 - .24 12.1 .009 .004 - - CDH ChongHerr Invest .......... .005 - - .005 .006 - - .01 - -.51 -
.755 .175 .305 .285 AGH Althea Grp................... .305 +1.5 2385 .29 .305 - - - - - - 4.73 3.41 4.50 4.46 CNU Chorus ...................... 4.48 +2 2181 4.47 4.48 20.32 .90 1.63 4.54 18.34 24.4
30.51 13.79 23.94 23.47 ALU Altium........................ 23.66 +25 2033 23.66 23.67 27.00 1.45 1.08 1.14 39.05 60.6 4.498 3.682 4.35 4.28 CLW Charter Hall Long W........ 4.35 +3 4934 4.34 4.35 - - 4.05 - 37.69 11.5
1.235 .82 .97 .90 AMA AMA Grp .................... .955 +4.5 6589 .94 .97 2.50 f 1.17 -.06 2.62 2.93 32.6 51.67 39.575 44.66 44.03 CIM Cimic Grp ................... 44.46 -6 2666 44.44 44.46 145.00 f 1.58 3.11 3.26 228.80 19.4
2.25 .70 1.02 1.00 AYS Amaysim Au ................ 1.005 - 584 1.00 1.015 -f - -.69 - 1.30 77.3 .092 .011 .013 .013 CRO Cirralto ...................... .013 - 2361 .012 .013 - - - - -2.44 -
.19 .12 - - AMO Amber Tech ................. .16 - - .12 .17 - - .29 - -.47 - .024 .014 - - CNW Cirrus Networks ............ .018 - 170000 .017 .018 - - - - .34 5.3
.16 .07 - - AMB Ambition Grp ............... .07 - - .05 .075 -f - .18 - -.06 - 1.455 .16 1.01 .965 CCX City Chic Collective ........ .965 -4.5 279 .965 .99 -f - .14 - -4.84 -
15.37 12.665 13.45 13.35 AMC Amcor ....................... 13.40 +4 35951 13.38 13.40 58.82 1.44 -1.68 4.39 84.70 15.8 .82 .45 - - CVL Civmec ...................... .485 - - .42 .49 -f - - - - -
5.47 2.24 2.59 2.54 AMP AMP ......................... 2.56 -1 63071 2.56 2.57 24.50 p .73 1.30 9.57 18.00 14.2 3.05 1.26 1.375 1.30 CL1 Class ........................ 1.35 +4.5 1572 1.35 1.36 5.00 f 1.48 .19 3.70 7.39 18.3
1.35 .125 .14 .14 ATX Amplia Therapeutics ....... .14 - 110 .14 .16 - - .04 - -9.90 - 1.30 .92 1.07 1.035 CSS Clean Seas.................. 1.07 +3 935 1.04 1.07 - - .82 - 4.40 24.3
.009 .004 - - ALT Analytica .................... .005 - - .004 .005 - - - - -.08 - 1.63 .365 .455 .415 CLQ Clean TeQ Hldgs............ .445 +3 17665 .445 .45 - - .33 - -2.57 -
1.785 .375 - - ANR Anatara LifeSc.............. .45 - - .43 .45 - - .17 - -7.00 - 2.08 1.352 1.822 1.785 CWY Cleanaway Waste .......... 1.81 +2 29341 1.81 1.815 2.50 f 2.24 .10 1.38 5.60 32.3
.22 .125 .14 .14 AS1 Angel Seafood.............. .14 +1 40 .135 .14 - - - - - - 1.845 .785 - - CVW Clearview Wealth........... .90 - - .705 .855 3.00 f 1.44 .65 3.33 4.33 20.8
.12 .036 .10 .095 AB1 Animoca Brands............ .10 +.5 6801 .099 .10 - - .01 - -.79 - .83 .11 .275 .265 CPV ClearVue Tech .............. .275 +2.5 662 .27 .275 - - - - - -
.035 .03 - - AB1O opt sep20 .................. .03 - - .03 .04 - - - - - - .55 .46 .485 .485 CIW Clime Invest................. .485 -.2 125 .485 .49 3.00 f .63 .16 6.19 1.90 25.5
29.64 21.07 22.99 22.55 ANN Ansell ........................ 22.95 +24 6042 22.95 22.96 60.01 7.59 4.82 2.61 455.67 5.0 24.10 7.90 22.42 21.83 CUV Clinuvel Pharmac .......... 22.42 +57 814 22.28 22.44 2.00 13.85 .82 .09 27.70 80.9
.024 .01 .018 .018 ADO Anteo Diagnostics.......... .018 - 3306 .017 .019 - - - - -.31 - 1.81 .61 1.485 1.445 CLV Clover ....................... 1.445 - 566 1.445 1.45 1.75 f 2.62 .22 1.21 4.59 31.5
.094 .017 .031 .031 ANP Antisense Therapeut....... .031 +.1 292 .029 .032 - - .01 - -1.20 - 1.55 1.295 1.37 1.37 CMI CMI .......................... 1.37 - 76 1.25 1.42 6.00 f 2.26 1.20 4.38 13.53 10.1
.04 .005 - - ANPOB opt dec19 .................. .014 - - .014 .016 - - - - - - .67 .385 .48 .475 CGR CML Grp .................... .48 -.5 1586 .47 .485 1.50 f 1.23 .12 3.13 1.85 25.9
30.39 22.98 25.82 25.56 ANZ ANZ Banking Grp........... 25.75 +21 45110 25.74 25.75 160.00 f 1.39 18.47 6.21 221.60 11.6 .295 .10 - - CA8 CoAssets.................... .10 - - .09 .10 - - .06 - 1.09 9.2
8.99 5.66 6.18 6.11 APE AP Eagers................... 6.15 -8 55 6.13 6.16 36.50 f 1.44 2.26 5.93 52.60 11.7 .011 .001 - - CA8O opt may19.................. .001 - - - .001 - - - - - -
10.29 7.59 9.06 8.94 APA APA Grp ..................... 9.01 -4 21860 9.00 9.01 45.50 .51 -.04 5.05 23.30 38.7 10.50 7.98 8.26 8.05 CCL Coca-Cola Amatil .......... 8.23 +8 27467 8.23 8.24 47.00 p 1.34 .47 5.71 63.10 13.0
.91 .455 .47 .47 AHX Apiam Animal Health....... .47 +.5 57 .48 .50 1.60 f 2.01 -.06 3.40 3.21 14.6 221.44 155.22 187.03 184.77 COH Cochlear .................... 186.45 +66 843 186.28 186.45 300.00 f 1.42 4.61 1.61 427.30 43.6
.475 .365 - - APD APN Prop Grp............... .445 - - .44 .445 2.25 f 2.05 .38 5.06 4.62 9.6 3.39 2.08 2.98 2.95 CDA Codan ....................... 2.97 -4 197 2.97 3.01 8.50 f 2.75 .27 2.86 23.40 12.7
2.10 1.00 1.13 1.10 ATL Apollo Tourism.............. 1.13 +2.5 1862 1.11 1.13 - - .42 - 10.63 10.6 .96 .50 .61 .61 CGS CogState.................... .61 +2 99 .56 .575 - - .08 - -.68 -
16.00 7.96 15.00 14.30 APX Appen ....................... 14.88 +63 11338 14.88 14.89 7.00 f 2.78 -.08 .47 19.45 76.5 13.37 11.26 11.99 11.70 COL Coles Grp ................... 11.88 +12 26590 11.87 11.89 - - - - - -
.125 .022 - - AD1 ApplyDirect ................. .024 - - .024 .028 - - .01 - -2.65 - .033 .011 - - CL8 Collaborate Corp........... .012 - - .011 .012 - - - - -.48 -
.055 .02 - - AQS Aquis Entertain ............. .046 - - .03 .048 - - -.09 - -6.35 - 1.695 1.20 1.32 1.305 CLH Collection House ........... 1.31 -1 706 1.305 1.31 7.80 f 2.46 1.26 5.95 19.20 6.8
23.94 14.55 15.95 15.57 ARB ARB.......................... 15.83 +27 777 15.82 15.83 37.00 f 1.74 3.50 2.34 64.30 24.6 7.35 4.95 6.17 6.05 CKF Collins Foods ............... 6.15 +10 1149 6.14 6.16 18.00 f 1.97 -.88 2.93 35.45 17.3
.205 .10 .115 .10 AR9 archTIS ...................... .115 - 811 .10 .12 - - - - - - 81.18 65.23 72.99 72.14 CBA C’wlth Bank of Aust ........ 72.55 -10 24634 72.50 72.55 431.00 f 1.24 33.10 5.94 534.31 13.6
1.635 1.38 1.45 1.405 ALG Ardent Leisure .............. 1.42 -2.5 4901 1.415 1.425 - - - - - - .25 .06 - - CCG CommsChoice ............. .07 - - .069 .08 - - -.01 - -6.71 -
2.68 2.12 2.46 2.41 ARF Arena REIT .................. 2.46 +2 1171 2.44 2.46 13.15 1.85 1.97 5.35 24.33 10.1 .72 .32 .365 .36 CMP Compumedics.............. .36 - 206 .355 .365 - - .11 - 1.60 22.5
.78 .62 - - ARA Ariadne Aust ................ .64 - - .61 .65 2.00 p 3.82 .88 3.13 7.64 8.4 20.80 15.71 17.73 17.17 CPU Computershare............. 17.72 +37 15001 17.72 17.73 40.00 f 1.87 -2.91 2.26 74.64 23.7
33.06 20.66 23.93 22.99 ALL Aristocrat Leisure .......... 23.90 +54 32165 23.89 23.92 46.00 f 1.85 -3.39 1.92 85.00 28.1 .029 .002 .003 .002 CIO Connected IO............... .003 - 7001 .002 .003 - - - - -.79 -
.41 .20 .215 .21 AWN Arowana Intl................. .21 +1 700 .21 .25 .30 f - .16 1.43 -7.20 - .022 .003 .013 .012 CXZ Connexion Telematics ..... .012 -.1 36051 .012 .013 - - - - .07 17.1
3.72 1.81 1.89 1.875 ARQ ARQ Grp .................... 1.89 - 314 1.875 1.89 7.00 f .39 -.76 3.70 2.75 68.7 .13 .085 .10 .10 COG Consolidated Ops Gp...... .10 - 148 .10 .105 - - .03 - .37 27.0
1.63 .62 .94 .865 AHY Asaleo Care ................. .905 +2 7081 .905 .91 6.00 p - - 6.63 -13.30 - 5.83 ▲ 4.61 5.83 5.80 CEN Contact Energy ............. 5.83 +6 14 5.77 5.82 29.60 .57 4.11 5.08 16.88 34.5
.23 .05 - - AFA ASF Grp ..................... .078 - - .021 .079 - - - - .21 37.1 .70 .31 - - CGA Contango Asset ............ .32 - - .20 .32 - - .28 - 8.80 3.6
.31 .16 - - ASH Ashley Services Grp ....... .265 - - .26 .275 2.50 f 1.33 .15 9.43 3.33 8.0 2.88 2.59 - - CRR Conven Retail REIT ........ 2.84 - - 2.83 2.84 - - 2.87 - 20.28 14.0
.13 .05 - - AJJ Asian American Med ....... .13 - - .051 .11 - - .05 - .62 21.0 33.87 19.20 23.25 22.96 CTD Corporate Travel............ 23.19 +21 2528 23.19 23.20 36.00 p 2.01 3.33 1.55 72.40 32.0
1.065 .90 .97 .97 APZ Aspen Grp .................. .97 +1 15 .95 .97 4.40 .19 1.19 4.54 .82 118.3 .042 .022 .026 .026 COO Corum Grp .................. .026 - 6803 .022 .03 -p - .03 - .10 26.0
.014 .008 .009 .009 ASP Aspermont .................. .009 - 4535 .009 .01 - - .03 - -.05 - 9.04 4.40 5.17 4.91 CGC Costa Grp ................... 4.99 -5 34164 4.99 5.00 13.50 f 2.67 .70 2.71 36.04 13.8
.109 .019 ▼ .019 .019 AO1 AssetOwl.................... .019 -.1 526 .011 .019 - - .01 - -5.22 - .78 .47 .555 .555 CUP Countplus................... .555 - 4 .54 .555 1.00 f - .24 1.80 -.16 -
.01 .001 - - AO1OA opt jun19 ................... .001 - - - .001 - - - - - - .063 .014 .016 .014 CVT Covata....................... .014 -.1 1014 .013 .014 - - .01 - -1.30 -
.066 .065 - - AIR Astivita ...................... .065 - - .065 .07 - - .03 - -1.48 - .004 .004 - - CVTOA opt jun20 ................... .004 - - .001 .008 - - - - - -
68.91 53.40 63.11 62.41 ASX ASX .......................... 63.11 +27 3609 63.10 63.13 216.30 f 1.06 7.79 3.43 230.00 27.4 1.381 .83 .87 .855 CYG Coventry Grp ............... .87 +1.5 107 .87 .88 -f - 1.30 - 15.10 5.8
7.26 5.18 6.34 6.18 ALX Atlas Arteria................. 6.30 +5 12346 6.29 6.30 24.00 .29 -.22 3.81 6.96 90.5 .225 .11 - - CGO CPT Global.................. .14 - - .135 .15 .25 f 8.36 .03 1.79 2.09 6.7
.035 .014 - - ATP Atlas Pearls ................. .016 - - .015 .016 - - 6.20 - -.48 - 1.36 .715 .76 .74 CRD Credible Labs............... .74 +1 160 .73 .84 - - .20 - -5.41 -
1.15 .45 .65 .62 AMS Atomos...................... .64 -1 866 .64 .645 - - - - - - 23.99 14.58 20.60 20.15 CCP Credit Corp Grp ............ 20.49 +28 965 20.49 20.50 67.00 f 2.02 5.99 3.27 135.10 15.2
15.104 11.00 12.50 12.335 AUB AUB Grp..................... 12.40 - 200 12.35 12.40 45.50 f 1.60 1.43 3.67 72.86 17.0 .024 .005 .019 .018 CI1 Credit Intelligence.......... .019 +.2 2000 .016 .019 .12 - .01 6.32 -.03 -
7.11 5.71 6.90 6.84 AIA Auckland Intl Airport ....... 6.85 +1 492 6.85 6.88 20.14 2.47 4.34 2.94 49.81 13.8 1.125 .335 .54 .525 CPH Creso Pharma .............. .525 -1.5 799 .525 .53 - - .14 - -20.20 -
.58 .29 - - AVC Auctus Alt Inv ............... .45 - - .40 .43 - - -.01 - -17.70 - .15 .075 - - CPHO opt aug20 .................. .10 - - .10 .15 - - - - - -
4.32 2.60 3.66 3.60 AD8 Audinate .................... 3.66 +8 19 3.60 3.66 - - .27 - 4.20 87.1 1.152 .934 1.01 1.00 CMW Cromwell Prop.............. 1.01 - 224939 1.005 1.01 7.79 1.40 .96 7.71 10.88 9.3
25.40 11.10 23.40 22.40 AKP Audio Pixels................. 22.77 +8 78 22.77 23.20 - - - - -11.11 - .10 .013 .015 .014 CLI CropLogic................... .015 - 13194 .013 .015 - - .02 - -3.21 -
.53 .185 .225 .22 AU8 AuMake Int.................. .225 - 1045 .225 .23 -f - .06 - -5.81 - .13 .03 .036 .033 CM8 Crowd Media ............... .033 -.3 820 .033 .034 - - .02 - -11.71 -
4.85 3.90 4.41 4.37 AZJ Aurizon Hldgs............... 4.40 -1 46219 4.39 4.40 27.10 p .89 2.30 6.16 23.99 18.3 14.59 11.43 12.08 11.86 CWN Crown Resorts.............. 12.08 +5 16961 12.05 12.09 60.00 p 1.35 5.26 4.97 81.16 14.9
1.09 .335 .51 .475 A3D Aurora Labs................. .485 -.5 696 .47 .49 - - .09 - -9.13 - .115 .044 - - CTE Cryosite ..................... .045 - - .023 .069 - - .04 - -2.65 -
.40 .085 - - A3DO opt apr20................... .13 - - .135 .16 - - - - - - .515 .145 - - CSV CSG ......................... .155 - - .145 .16 - - .07 - -45.50 -
1.82 .46 .76 .745 AC8 AusCann Gp ................ .76 +1.5 5081 .745 .76 - - .05 - -2.81 - 232.69 138.92 198.00 195.55 CSL CSL .......................... 197.29 -62 5350 197.24 197.29 228.31 2.26 6.81 1.16 517.12 38.2
1.772 1.505 1.62 1.595 AST AusNet Services............ 1.61 +1 41033 1.61 1.615 9.48 p .79 .83 5.89 7.46 21.6 5.905 2.62 2.88 2.81 CSR CSR.......................... 2.88 +5 23203 2.87 2.88 26.50 f .72 2.15 9.20 19.20 15.0
.035 .02 - - AAP Aust Agricult Proj ........... .02 - - .018 .035 - - .03 - -.56 - 1.18 .835 .90 .90 CLX CTI Logistics................ .90 - 66 .875 .90 4.00 f 1.40 .77 4.44 5.58 16.1
1.445 1.065 1.107 1.09 AAC Aust Agricult Co ............ 1.10 - 8408 1.095 1.10 - - 1.50 - -22.39 - .099 .044 - - CV1 CV Check ................... .052 - - .055 .059 - - .02 - -1.03 -
.25 .099 .12 .12 AHF Aust Dairy Grp .............. .12 - 114 .12 .125 - - .10 - -1.80 - 2.90 2.23 - - CVC CVC.......................... 2.60 - - 2.60 2.64 15.00 f 1.27 1.71 5.77 19.00 13.7
1.84 1.20 1.67 1.65 AEF Aust Ethical ................. 1.65 -1.5 376 1.65 1.655 4.00 f 1.17 .12 2.42 4.66 35.4 6.36 3.10 3.325 3.26 CYB CYBG........................ 3.28 -3 26339 3.28 3.29 5.47 - 4.75 1.67 -35.69 -
1.828 1.17 1.31 1.27 AFG Aust Finance Grp........... 1.31 +5 371 1.28 1.31 10.40 f 1.49 .43 7.94 15.50 8.5 .023 .003 .005 .005 CYQ Cycliq Grp................... .005 - 2987 .004 .005 - - .14 - -.50 -
1.945 1.227 1.415 1.39 API Aust Pharmaceutical....... 1.40 +2 7372 1.40 1.405 7.50 f 1.31 .47 5.36 9.80 14.3 1.25 .85 1.05 1.05 CYC Cyclopharm................. 1.05 +2.5 23 1.05 1.085 1.00 - .17 .95 -.79 -
.75 .56 - - ARC Aust Rural Capital .......... .625 - - .375 .58 - - .60 - 10.30 6.1 1.58 .56 1.35 1.33 CYP Cynata Therapeutics....... 1.335 -.5 332 1.33 1.34 - - .13 - -5.04 -
.24 .12 - - ARCO opt aug20 .................. .12 - - - .10 - - - - - - .94 .56 .715 .70 DNK Danakali .................... .71 +.5 847 .71 .72 - - - - -1.15 -
2.90 2.18 2.67 2.65 AOF Aust Unity Off ............... 2.66 -1 272 2.65 2.66 15.70 3.99 2.67 5.90 62.58 4.3 1.865 1.31 1.645 1.565 DTL Data#3....................... 1.645 +20 10280 1.625 1.645 8.20 f 1.11 .18 4.98 9.14 18.0
.665 .435 .49 .48 AVG Aust Vintage ................ .485 - 784 .485 .495 1.50 f 1.87 .75 3.09 2.80 17.3 .009 .002 .003 .003 DDT DataDot Tech ............... .003 - 11470 .002 .004 - - - - -.39 -
.055 .027 .045 .045 AWY Aust Whisky................. .045 - 1 .043 .045 - - .02 - -.69 - .272 .112 .14 .14 DEM De.mem ..................... .14 - 283 .14 .145 - - .02 - -6.37 -
2.08 1.55 2.055 1.98 ASB Austal........................ 2.01 +3 5862 2.00 2.02 5.00 2.26 1.52 2.49 11.30 17.8 1.26 .65 .725 .715 DCG Decmil Grp.................. .725 +1 253 .715 .725 -f - .75 - -3.54 -
.295 .18 .195 .195 ANG Austin Engineer............. .195 - 810 .19 .20 -f - .16 - -2.06 - .011 .004 - - DLC Delecta ...................... .007 - - .007 .008 - - .01 - -.39 -
5.90 5.04 5.45 5.30 ABA Auswide Bank .............. 5.45 +5 26 5.30 5.45 34.00 f 1.26 4.47 6.24 42.82 12.7 1.50 1.035 1.33 1.30 DGH Desane Grp Hldgs.......... 1.30 -3 907 .95 1.475 4.50 f .40 .79 3.46 1.78 73.0
.16 .021 .084 .08 AIY Authorised Invest........... .083 -.1 1087 .08 .083 - - .04 - -.23 - .42 .215 - - DVN Devine ....................... .215 - - .215 .295 - - .66 - -16.85 -
.065 .004 .045 .045 AIYOB opt jun21 ................... .045 +.4 1000 .04 .045 - - - - - - 11.46 8.985 11.085 10.85 DXS DEXUS ...................... 11.04 -1 30054 11.03 11.04 51.30 3.31 9.64 4.65 169.95 6.5
3.87 1.39 1.515 1.465 AHG Automotive Hldgs .......... 1.50 +1 9363 1.50 1.505 16.30 f .60 .72 10.87 9.80 15.3 3.17 2.55 2.86 2.83 DDR Dicker Data ................. 2.85 +1 753 2.85 2.87 18.00 f 1.03 .30 6.32 18.56 15.4
2.27 .94 .96 .96 ASG Autosports Grp ............. .96 - 40 .98 1.12 -f - -.17 - 12.99 7.4 .011 .005 - - DW8 Digital Wine Venture........ .005 - - .005 .006 - - - - -.36 -
.235 .095 - - AVA AVA Risk Grp................ .185 - - .185 .20 - - .05 - -1.86 - .345 .045 .046 .045 DCC DigitalX ...................... .045 -.1 6680 .045 .046 - - - - .83 5.4
2.33 1.905 2.13 2.09 AVN Aventus Grp................. 2.11 +3 1882 2.08 2.12 16.37 1.68 2.38 7.76 27.50 7.7 .155 .082 .087 .087 DXB Dimerix ...................... .087 -.1 220 .087 .09 - - .04 - -2.88 -
2.77 1.50 1.595 1.57 AOG Aveo Grp .................... 1.59 +1 8526 1.585 1.595 9.00 7.03 3.92 5.66 63.30 2.5 .125 .052 .059 .059 DCL DomaCom .................. .059 +.4 400 .061 .069 - - -.01 - -5.00 -
.142 .048 .115 .11 AVH Avita Medical ............... .115 +.5 75653 .11 .115 - - .01 - -1.76 - 3.64 2.13 2.25 2.20 DHG Domain Hldgs Aus ......... 2.20 -1 11332 2.20 2.21 -p - -.35 - -1.55 -
.805 .505 .555 .55 AVJ AVJennings ................. .555 +.5 488 .555 .575 5.00 f 1.63 1.00 9.01 8.13 6.8 57.80 38.10 43.83 42.35 DMP Domino’s Pizza ............. 43.38 +105 1656 43.33 43.38 107.80 p 1.29 -5.70 2.49 139.40 31.1
.046 .031 - - AXI Axiom Prop ................. .044 - - .042 .045 - - - - 1.98 2.2 .35 .036 .067 .058 DNA Donaco Intl.................. .066 +.5 137168 .065 .067 - - .14 - -15.03 -
.105 .054 .06 .06 AZV Azure Healthcare ........... .06 -.4 29 .057 .07 - - .04 - .51 11.8 1.50 .83 1.02 1.01 DFM Dongfang Modern Ag...... 1.02 +1 116 1.01 1.03 - - 1.14 - 21.56 4.7
2.63 1.25 2.13 2.09 BBN Baby Bunting Grp ......... 2.09 -2 565 2.08 2.09 5.30 f 1.30 .35 2.54 6.90 30.3 .289 .054 - - DVL DorsaVi...................... .065 - - .052 .065 - - .03 - -2.22 -
.032 .015 .018 .018 BPP Babylon Pump & Power ... .018 - 4882 .017 .019 - - - - -.13 - .19 .055 - - DTZ Dotz Nano................... .083 - - .081 .084 - - .01 - -6.10 -
.004 .001 - - BPPOA opt mar19 .................. .001 - - - .001 - - - - - - 7.98 5.955 7.11 7.05 DOW Downer EDI ................. 7.10 +5 9029 7.09 7.10 27.00 p .45 .26 3.80 12.09 58.7
13.00 9.10 10.34 10.22 BOQ Bank of Qld ................. 10.34 +6 11787 10.33 10.34 76.00 f 1.13 7.50 7.35 85.50 12.1 .325 .105 .17 .17 DTS Dragontail Systems ........ .17 - 150 .165 .17 - - .02 - -4.57 -
7.85 5.42 6.05 5.91 BAP Bapcor ...................... 6.02 +10 13076 6.01 6.03 15.50 f 2.19 -.19 2.57 33.90 17.8 .24 .076 - - DN8 Dreamscape Netwk ........ .086 - - .083 .10 - - -.08 - .72 11.9
.075 .01 .023 .022 BD1 Bard1 Life Sciences........ .023 +.1 13765 .022 .023 - - - - -.26 - .29 .10 .145 .14 DRO Droneshield ................. .14 +.5 991 .135 .145 - - .01 - -4.08 -
.24 .215 - - BMH Baumart Hldgs ............. .23 - - - .24 - - - - -1.16 - .162 .025 .03 .029 DSE Dropsuite.................... .03 -.1 9763 .03 .033 - - - - -.44 -
1.79 1.08 1.11 1.10 BLX Beacon Lighting Grp ....... 1.11 +1 300 1.11 1.20 5.00 f 1.82 .30 4.50 9.09 12.2 .145 .032 - - DTI DTI Grp ...................... .045 - - .045 .05 - - .07 - -8.72 -
.25 .11 - - BCC Beam Commun............. .18 - - .14 .21 - - .05 - -3.07 - .60 .25 - - DUB Dubber Corp................ .395 - - .40 .41 - - .04 - -9.19 -
8.15 4.71 5.06 4.975 BGA Bega Cheese ............... 5.00 +1 7204 4.99 5.00 11.00 f 1.42 1.19 2.20 15.60 32.1 8.20 6.31 6.70 6.55 DLX DuluxGroup................. 6.69 +12 9554 6.68 6.69 28.00 f 1.41 .54 4.19 39.40 17.0
1.145 .685 .86 .845 BFG Bell Financial Grp........... .86 - 322 .85 .86 8.25 f 1.13 .22 9.59 9.30 9.2 1.72 1.35 1.50 1.50 DBF Duxton Broadacre.......... 1.50 +.5 100 1.495 1.50 - - - - - -
23.07 6.71 7.37 7.21 BAL Bellamys Aust .............. 7.31 +1 11831 7.31 7.32 -f - 1.48 - 39.20 18.6 1.70 1.125 1.17 1.165 DWS DWS ......................... 1.17 - 91 1.17 1.19 10.00 f 1.21 .01 8.55 12.10 9.7
11.985 9.75 11.09 10.81 BEN Bendigo&Adelaide Bk ..... 11.07 +19 15072 11.06 11.07 70.00 f 1.28 8.16 6.32 89.90 12.3 .415 .145 .195 .175 EHH Eagle Hlth Hldgs .......... .195 +1.5 3404 .185 .195 - - .19 - 1.54 12.7
.335 .094 .11 .105 BLT Benitec Biopharma ........ .105 - 350 .105 .11 - - .06 - -7.00 - 1.32 .795 - - EAS Easton Invest ............... .84 - - .85 .89 2.00 f 2.75 -.06 2.38 5.51 15.2
.26 .135 .145 .14 BFC Beston Global .............. .145 +1 215 .14 .15 - - - - -2.84 - 21.50 15.85 20.16 20.00 EBO EBOS Grp................... 20.00 - 3 19.70 20.00 56.37 p 1.60 -.33 2.82 90.34 22.1
1.105 .61 - - BYI Beyond Int’l ................. .85 - - .85 1.075 - - .43 - -1.15 - .33 .083 - - ECG eCargo Hldg ................ .125 - - .12 .13 - - .02 - -3.01 -
1.52 .102 1.50 1.435 BID BidEnergy................... 1.46 -4 790 1.46 1.47 - - .04 - -4.48 - 4.00 1.657 2.43 2.39 ECX Eclipx Grp................... 2.40 +1 34780 2.39 2.40 16.00 f 1.24 .33 6.67 19.80 12.1
.76 .002 .705 .70 BIDO opt jun19 ................... .70 - 285 .67 .70 - - - - - - 1.11 .96 .985 .985 EDC Eildon Capital............... .985 +1.5 71 .985 .99 -f - 1.06 - 7.90 12.5
2.28 1.69 - - BRI Big River Ind ................ 1.87 - - - 1.85 -f - .94 - 9.79 19.1 2.10 1.625 1.735 1.67 ENN Elanor Investors Grp ....... 1.735 - 245 1.735 1.78 14.60 - 1.63 8.41 -5.32 -
.525 .245 .34 .335 BTH Bigtincan Hldgs ............ .34 -.5 685 .33 .335 - - .07 - -3.89 - 1.34 1.195 - - ERF Elanor Retail Prop .......... 1.22 - - 1.22 1.24 - - 1.50 - 17.83 6.8
3.27 1.715 2.19 2.04 BIN Bingo Ind.................... 2.18 +15 17826 2.17 2.18 -f - .38 - 10.00 21.8 9.47 6.16 6.90 6.77 ELD Elders........................ 6.84 +2 3576 6.83 6.84 18.00 f 3.44 .86 2.63 62.00 11.0
.22 .098 - - BGT Bio-Gene Tech.............. .14 - - .12 .14 - - .05 - -2.41 - 3.35 2.30 2.46 2.40 EOS Electro Optic Sys ........... 2.45 +13 113 2.40 2.45 - - .90 - -1.54 -
.64 .099 .13 .125 BNO Bionomics .................. .125 -.5 3327 .12 .13 - - .02 - -5.00 - 3.12 1.235 2.90 2.635 EXL Elixinol Global .............. 2.68 -35 7187 2.68 2.70 - - .18 - .12 2233.3
.445 .014 .135 .127 BIT Biotron ...................... .13 - 14487 .13 .135 - - - - -.40 - 1.04 .545 .61 .60 ELX Ellex Medical Lasers ....... .60 -.5 524 .595 .61 - - .36 - -3.75 -
.325 .002 .085 .08 BITOB opt dec19 .................. .08 -.2 3610 .08 .086 - - - - - - 8.51 4.58 5.35 5.31 ELO ELMO Software............. 5.33 +2 35 5.31 5.34 - - .51 - -5.29 -
.115 .026 .027 .027 BXN Bioxyne...................... .027 - 100 .026 .034 - - .01 - -.22 - 1.125 .385 .66 .615 ELS Elsight ....................... .66 - 222 .63 .665 - - .09 - -5.72 -
.22 .002 - - BIR BIR Financial................ .18 - - - .16 - - -.02 - -1.50 - .27 .04 - - ELSO opt jun21 ................... .20 - - .16 .25 - - - - - -
166.76 116.01 128.48 124.00 BKL Blackmores ................. 128.27 +455 436 128.22 128.27 305.00 f 1.33 6.46 2.38 406.40 31.6 14.10 12.50 13.20 13.20 EMB Embelton.................... 13.20 - 22 12.07 - 50.00 f 2.60 7.54 3.79 130.00 10.2
1.08 .81 .85 .85 BWF Blackwall.................... .85 +2 39 .82 .865 4.00 f 3.38 .49 4.71 13.50 6.3 4.05 1.86 2.46 2.35 EHL Emeco....................... 2.42 +6 7931 2.42 2.43 - - .50 - 4.30 56.3
1.55 1.28 - - BWR Blackwall Prop Tr ........... 1.42 - - 1.45 1.50 10.00 2.70 1.55 7.04 27.00 5.3 .024 .006 .007 .007 EM1 Emerge Gaming ............ .007 - 500 .007 .008 - - .01 - -2.47 -
14.35 .70 .75 .725 BLA Blue Sky Alt Invest ......... .735 - 845 .735 .75 -f - 1.97 - -99.18 - .008 .002 .002 .002 EM1O opt apr21................... .002 - 12114 .001 .003 - - - - - -
Tables 3
INDUSTRIALS cont’d
2.00 1.055 1.48 1.445 EML EML Payments ............. 1.46 -2.5 885 1.455 1.47 - - .26 - .90 162.2 .02 .008 .019.018..... IOD IODM .018 - 15454 .008 .018 - - - - -.22 -
.57 .38 .45 .435 EPD Empired ..................... .44 +1.5 373 .435 .44 -f - .09 - 3.06 14.4 11.36 4.195 5.70 5.50 IFL IOOF Hldgs ................. 5.59 +3 12272 5.58 5.59 54.00 f .49 1.60 9.66 26.40 21.2
.445 .28 .40 .375 EMV EMvision Medical .......... .395 +2.5 1667 .375 .395 - - - - - - .009 .001 - - IOT IOT Grp...................... .001 - - - .001 - - - - -.58 -
1.17 .32 .33 .33 EAX Energy Action............... .33 -1 221 .33 .35 4.00 f 2.49 -.01 12.12 9.97 3.3 .002 .001 - - IOTO opt jan19 ................... .001 - - - .001 - - - - - -
1.16 ▲ .705 1.16 1.14 EOL Energy One ................. 1.16 +5 485 1.105 1.16 2.00 2.58 14.86 1.72 5.16 22.5 6.13 3.22 5.64 5.45 IPH IPH........................... 5.60 +11 3202 5.60 5.62 22.50 p .92 .09 4.02 20.79 26.9
.009 .002 .003 .003 EGY Energy Tech................. .003 +.1 27192 .003 .004 - - -.03 - -.94 - .30 .16 - - IQ3 iQ3Corp ..................... .275 - - .125 .29 - - .02 - - -
.41 .12 .145 .135 EWC Energy World Corp ......... .145 +1.5 2597 .14 .145 - - .47 - 1.69 8.6 14.20 9.17 11.55 11.34 IRE IRESS ....................... 11.49 -2 1222 11.49 11.50 44.00 p .83 -.88 3.83 36.64 31.4
1.29 .93 1.12 1.12 EGG Enero Grp ................... 1.12 -2 50 1.12 1.15 4.00 f 2.52 .06 3.57 10.10 11.1 1.36 .325 .745 .715 ISU iSelect ....................... .745 +1.5 780 .71 .745 1.50 f - .58 2.01 -6.00 -
.31 .165 - - ENE Enevis ....................... .28 - - .25 .27 - - -.09 - -7.18 - 1.43 .215 .305 .295 ISD Isentia Grp .................. .295 - 6777 .295 .305 .64 f 1.00 -.21 2.17 .64 46.1
.20 .012 - - EN1 Engage:BDR................ .012 - - .012 .014 - - -.01 - -2.00 - .05 .018 .021 .021 ICU iSENTRIC ................... .021 - 1000 .021 .027 - - .01 - -.37 -
.05 .002 - - EN1O opt dec20 .................. .003 - - .003 .015 - - - - - - .235 .105 .145 .145 ISX iSignthis ..................... .145 -.5 580 .14 .145 - - .01 - -.84 -
.605 .42 - - EGN Engenco..................... .495 - - .50 .535 1.00 f 5.74 .24 2.02 5.74 8.6 .46 .075 .13 .13 ITD ITL Health Grp .............. .13 - 274 .13 .14 -p - .14 - 3.34 3.9
.011 .001 .004 .004 EXO Ennox Grp................... .004 - 2872 .003 .004 - - - - -.15 - 2.35 1.955 2.14 2.13 IGL IVE Grp ...................... 2.14 +1 2476 2.13 2.14 15.50 f 1.16 .20 7.24 18.00 11.9
.09 .03 - - ENA Ensurance .................. .033 - - .033 .039 - - - - -2.52 - .47 .095 .10 .10 IXU IXUP ......................... .10 - 50 .10 .12 - - .05 - -7.04 -
.022 .008 .011 .01 ECT ENV Clean Tech ............ .01 - 5001 .01 .011 - - - - -.15 - 24.19 14.38 15.01 14.75 JHX James Hardie Ind ......... 14.87 -7 15347 14.87 14.88 42.43 1.35 1.74 2.85 57.18 26.0
.005 .001 - - ECTOC opt jul19 .................... .002 - - .002 .003 - - - - - - .55 .34 - - JAN Janison Edu Grp............ .365 - - .36 .38 - - - - -25.00 -
.081 .032 - - EGL Environment Grp ........... .06 - - .06 .062 .06 f 12.00 .03 1.00 .72 8.3 51.52 26.96 29.42 29.07 JHG Janus Henderson .......... 29.30 +34 3966 29.29 29.30 186.71 3.40 1.60 6.37 634.37 4.6
.13 .037 .075 .072 EVS Envirosuite .................. .075 +.5 5386 .07 .076 - - .01 - -2.24 - 2.12 1.07 1.18 1.145 JHC Japara Healthcare.......... 1.18 +1.5 1683 1.175 1.18 7.75 p 1.13 .16 6.57 8.78 13.4
24.50 18.75 23.70 23.61 EQT EQT Hldgs .................. 23.69 - 19 23.60 23.69 82.00 f 1.19 2.00 3.46 97.27 24.4 .29 .035 .084 .078 JAT Jatenergy ................... .084 +.7 79202 .084 .085 - - - - -.20 -
1.855 1.255 1.765 1.63 EPW ERM Power ................. 1.70 +8.5 1532 1.63 1.70 7.50 f - .58 4.41 -32.86 - .20 .008 - - JXT Jaxsta ....................... .185 - - .175 .18 - - - - -.20 -
.28 .025 - - ESE eSense-Lab................. .027 - - .027 .029 - - .02 - -3.85 - .11 .013 .02 .02 JHL Jayex Healthcare........... .02 -.1 180 .022 .027 - - -.03 - -.90 -
.23 .07 .091 .091 ESV eServGlobal................. .091 - 91 .086 .094 - - .03 - -3.35 - .565 .30 - - JAY Jayride Grp ................. .42 - - .365 .40 - - - - - -
.036 .011 .02 .019 ESH eSports Mogul Asia ........ .019 +.1 15989 .018 .019 - - - - -.90 - 29.47 20.30 21.30 20.60 JBH JB Hi-Fi...................... 21.06 -2 9153 21.03 21.06 132.00 f 1.54 .73 6.27 203.09 10.4
.01 .001 - - ESHO opt oct19 ................... .002 - - .001 .002 - - - - - - .054 .024 .042 .042 JCS JCurve Solutions ........... .042 - 2600 .038 .042 - - .01 - .26 16.2
3.70 2.03 2.27 2.24 EHE Estia Health ................. 2.26 +1 5927 2.26 2.27 15.80 f 1.00 -.64 6.99 15.80 14.3 .185 ▲ .09 .185 .185 JJF Jiajiafu Mod Agr ............ .185 +1 118 .17 .19 - - .49 - 7.04 2.6
.27 .096 - - ESK Etherstack .................. .215 - - .105 .21 - - -.05 - -1.38 - .72 .44 - - JCI Jiancheng................... .56 - - .50 .615 - - - - 14.61 3.8
1.00 .88 - - EBG Eumundi Grp................ .95 - - .92 .955 5.55 f 1.91 1.04 5.84 10.62 8.9 1.575 .77 1.02 .97 JLG Johns Lyng Grp............. 1.02 +1.5 227 .96 1.05 -f - .13 - 5.39 18.9
.33 .245 .27 .27 EGH Eureka Grp.................. .27 -.5 19 .255 .275 - - .30 - -.12 - 1.72 1.40 1.50 1.50 JYC Joyce ........................ 1.50 +1 27 1.46 1.50 11.00 f 1.11 .36 7.33 12.25 12.2
1.38 1.06 1.09 1.06 EZL Euroz ........................ 1.09 - 49 1.07 1.09 11.00 f 1.81 .77 10.09 19.91 5.5 8.75 3.38 7.98 7.80 JIN Jumbo Interactive .......... 7.93 +9 1796 7.88 7.94 18.50 f 1.26 .61 2.33 23.40 33.9
2.80 1.58 1.745 1.68 ED1 Evans Dixon ................ 1.745 +6.5 10 1.67 1.80 -f - - - - - 1.82 1.35 - - KSC K & S......................... 1.515 - - 1.445 1.53 4.00 f 3.48 1.72 2.64 13.90 10.9
.019 .005 .006 .006 EVE EVE Invest................... .006 - 6600 .006 .007 - - - - -.10 - .29 .08 - - KAM K2 Asset Mgt ............... .085 - - .085 .095 .50 f 4.34 .06 5.88 2.17 3.9
15.45 12.30 13.29 13.02 EVT Event Hospitality ........... 13.13 +1 34 13.13 13.20 52.00 f 1.34 6.14 3.96 69.90 18.8 .014 .005 .006 .006 KTE K2 Energy ................... .006 - 437 .006 .007 - - .01 - -.10 -
.80 .265 .295 .27 EVO Evolve Edu Grp ............. .28 +1 1173 .27 .295 4.16 - -.26 14.86 -18.28 - .365 .125 .15 .145 K2F K2fly ......................... .15 +1.5 252 .145 .15 - - .01 - -9.55 -
.38 .23 - - EVZ EVZ .......................... .31 - - .28 .31 - - .08 - 2.40 12.9 .20 .051 .055 .055 K2FOA opt may20.................. .055 +.4 500 .055 .10 - - - - - -
.595 .40 - - EX1 Exopharm................... .46 - - .47 .48 - - - - - - .056 .014 - - KPO Kalina Power................ .02 - - .02 .022 - - - - -1.10 -
.80 .26 .30 .29 EXP Experience Co.............. .295 - 1972 .29 .295 1.00 f 1.34 - 3.39 1.34 22.0 .545 .26 .315 .315 KLL Kalium Lakes ............... .315 +1 250 .31 .325 - - - - -6.95 -
.093 .002 .002 .002 FTT Factor Therapeutics...... .002 - 286220 .002 .003 - - .01 - -1.20 - 2.47 1.80 2.00 1.99 KPT Kangaroo Isl Timber........ 2.00 - 750 1.91 2.00 - - 2.89 - 28.00 7.1
.01 .001 .002 .002 FAM Family Insights.............. .002 - 10000 .001 .002 - - -.01 - -.64 - 3.18 1.89 2.28 2.24 KMD Kathmandu Hldgs.......... 2.26 +3 513 2.26 2.28 13.45 f 1.63 .12 5.95 21.96 10.3
.65 .195 ▼ .205 .195 FZO Family Zone Cyber ......... .20 -1 571 .20 .21 - - -.02 - -17.35 - .80 .33 .39 .37 KZA Kazia Therapeutics......... .39 +2 279 .36 .39 - - .10 - -12.48 -
.98 .75 ▼ .78 .75 FRM Farm Pride Foods .......... .78 +1 500 .765 .78 - - .84 - .91 85.7 .10 .001 - - KZAO opt jun20 ................... .031 - - .001 .025 - - - - - -
.15 .058 - - FFC FarmaForce................. .12 - - .11 .15 - - -.01 - -.38 - 1.75 1.065 - - KPG Kelly Partners Grp.......... 1.15 - - 1.15 1.20 -f - .01 - 9.63 11.9
.075 .015 - - FE8 Faster Enterprises.......... .02 - - .013 .021 - - .05 - -.67 - .105 .065 - - KBC Keybridge Capital .......... .066 - - .066 .069 .50 f - .09 7.58 -4.30 -
.105 .013 - - FFG Fatfish Blockchain ......... .016 - - .015 .016 - - .05 - 1.55 1.0 .87 .25 .46 .45 KTD Keytone Dairy............... .45 +.5 1430 .45 .455 - - .10 - -1.41 -
.22 .067 .12 .086 FBR FBR.......................... .11 +2.7 121544 .105 .11 - - .03 - -.75 - 1.135 .73 1.002 .985 KSL Kina Sec..................... 1.00 +2 384 1.00 1.03 6.80 1.47 .41 6.80 10.01 10.0
.23 .068 - - FEI FE Inv Grp................... .099 - - .07 .105 - - .05 - -12.02 - .175 .079 - - KLO Kingsland Global ........... .095 - - .06 .115 - - .04 - -.13 -
4.25 3.80 4.00 4.00 FFI FFI ........................... 4.00 - 10 4.00 4.11 20.00 f 1.08 3.17 5.00 21.70 18.4 .83 .485 .78 .76 KME Kip McGrath Edu Ctr....... .76 +1 63 .76 .77 3.00 f 1.50 -.02 3.95 4.49 16.9
5.35 3.61 4.13 3.99 FID Fiducian Grp ................ 4.07 +7 430 4.00 4.07 20.00 f 1.47 .49 4.91 29.42 13.8 .17 .089 .098 .091 KSS Kleos ........................ .091 -.5 2739 .091 .095 - - - - - -
.033 .018 - - FSG Field Solutions.............. .02 - - .018 .02 - - .01 - -.12 - .14 .015 - - KNM KNeoMedia ................. .03 - - .028 .03 - - .01 - -.39 -
.135 .081 ▼ .10 .081 FIJ Fiji Kava ..................... .10 +1 2445 .09 .10 - - - - - - .24 .05 - - KNO Knosys ...................... .055 - - .052 .068 - - .02 - -.99 -
1.07 .75 .835 .805 FRI Finbar Grp................... .835 +3 697 .80 .83 6.00 f .97 .93 7.19 5.84 14.3 10.00 2.61 3.27 3.10 KGN Kogan Com ................. 3.25 +15 10813 3.25 3.26 13.00 f 1.16 .44 4.00 15.10 21.5
.22 .039 .041 .04 FTC FinTech Chain .............. .041 -.1 145 .04 .042 - - - - -.13 - .026 .007 - - KKL Kollakorn Corp ............. .009 - - .008 .01 - - .01 - -1.41 -
.04 .006 .007 .007 FGF First Growth Funds......... .007 - 7000 .007 .008 - - .01 - -.06 - .485 .195 - - KKT Konekt....................... .285 - - .205 .285 1.00 f - -.22 3.51 -.17 -
.40 .14 .17 .165 FCT Firstwave Cloud Tech ...... .165 -.5 179 .165 .17 - - .01 - -4.45 - .071 .071 - - KNH Koon......................... .071 - - .01 .11 - - .23 - .06 118.3
15.07 11.18 13.26 13.05 FPH Fisher & Paykel Hlth........ 13.25 +14 2035 13.23 13.25 20.72 1.63 1.10 1.56 33.79 39.2 2.68 1.98 - - KOV Korvest ...................... 2.52 - - 2.52 2.54 12.00 f 1.03 2.66 4.76 12.30 20.5
.077 .011 .016 .015 FGO FlamingoAI.................. .015 -.1 13192 .015 .016 - - .01 - -.69 - .355 .059 - - KYK Kyckr ........................ .07 - - .065 .073 - - .02 - -3.24 -
3.035 1.668 1.93 1.92 FWD Fleetwood................... 1.93 +.5 50 1.83 1.93 1.00 f - - .52 -22.00 - .029 .014 - - LHM Land Homes Grp .......... .014 - - .014 .017 - - .01 - -.30 -
6.996 4.255 4.72 4.605 FBU Fletcher Bld ................. 4.66 -7 9087 4.66 4.67 - - 2.61 - -23.39 - .012 .012 - - LHMO opt aug21 .................. .012 - - - - - - - - - -
2.34 1.255 ▼ 1.292 1.255 FXL FlexiGroup .................. 1.275 -.5 17751 1.275 1.29 7.70 f - .78 6.04 -2.80 - .645 .42 - - LMW Landmark White............ .47 - - .47 .485 4.60 f 1.18 .10 9.79 5.44 8.6
.12 .028 - - FRX Flexiroam ................... .049 - - .046 .05 - - -.01 - -2.30 - .43 .105 .375 .365 LBL Laserbond .................. .375 -.5 456 .365 .375 .60 f 1.73 .14 1.60 1.04 36.1
70.53 41.19 43.90 42.615 FLT Flight Centre Travel......... 43.23 -32 3290 43.22 43.23 167.00 f 1.56 9.32 3.86 260.50 16.6 .24 .10 .14 .14 LAA Latam Autos ................ .14 - 150 .135 .145 - - .01 - -3.90 -
.60 .29 .37 .35 FLC Fluence...................... .365 +1.5 824 .35 .365 - - .12 - -20.90 - .082 .055 .068 .068 LAW Lawfinance.................. .068 - 2000 .061 .068 - - -.06 - -4.76 -
5.95 4.13 4.47 4.42 FSF Fonterra S/H Fund ......... 4.42 -1 14 4.35 4.88 23.54 1.37 4.70 5.33 32.16 13.7 .21 .078 - - LBT LBT Innovations ............ .09 - - .081 .09 - - .08 - -1.70 -
7.00 4.33 5.23 5.08 FNP Freedom Food.............. 5.18 +8 696 5.18 5.20 5.00 p 1.20 1.72 .97 5.98 86.6 .10 .04 .055 .055 LER Leaf Res..................... .055 - 100 .055 .056 - - .01 - -2.01 -
.52 .02 .021 .021 FIG Freedom Insurance ........ .021 -.1 25 .021 .022 - - .26 - 5.49 .4 .385 .205 .32 .315 LGD Legend ...................... .315 -.5 2398 .31 .315 1.45 f 1.93 .05 4.60 2.80 11.3
.92 .31 .84 .82 FLN Freelancer................... .837 +.2 468 .835 .84 - - - - -1.07 - 21.73 11.03 12.14 11.75 LLC Lendlease Grp.............. 12.06 +14 18792 12.06 12.07 69.00 1.99 8.70 5.72 137.00 8.8
.804 .465 .50 .49 FDV Frontier Digital .............. .49 +1 864 .48 .495 - - - - -4.58 - .195 .055 - - LSH Lifespot Health ............. .068 - - .065 .08 - - .04 - -2.35 -
1.62 .99 - - FSA FSA Grp ..................... 1.045 - - 1.055 1.065 7.00 f 1.84 .69 6.70 12.89 8.1 6.35 4.50 5.23 5.10 LIC Lifestyle Commun.......... 5.15 - 326 5.15 5.18 4.50 f 11.20 1.96 .87 50.39 10.2
.237 .048 - - FUN Funtastic .................... .06 - - .059 .07 -f - -.13 - 32.60 .2 .45 .345 .37 .37 LAU Lindsay Aust ................ .37 +.5 30 .365 .37 1.80 f 1.50 .27 4.86 2.70 13.7
.45 .18 .275 .26 GMV G Medical................... .275 +.5 640 .265 .275 - - - - -2.26 - .17 .047 .052 .052 LNU Linius Tech .................. .052 - 545 .051 .052 - - .01 - -1.30 -
3.47 1.88 2.85 2.75 GEM G8 Education ............... 2.84 +10 23005 2.83 2.84 20.50 f .81 -.54 7.22 16.64 17.1 .031 .008 - - LNUOA opt sep19 .................. .01 - - .005 .022 - - - - - -
.145 .07 .10 .095 GRB Gage Roads Brewing ...... .095 -.3 8625 .095 .10 - - .04 - .24 39.6 9.05 6.50 7.15 7.05 LNK Link Admin Hldg............ 7.09 +9 8424 7.07 7.09 20.50 f 1.39 -.94 2.89 28.56 24.8
.41 .31 .335 .33 GAP Gale Pacific ................. .335 +.5 490 .33 .335 2.00 1.68 .28 5.97 3.35 10.0 .076 .007 - - LHB Lionhub Grp ................ .007 - - .007 .04 - - - - -1.90 -
1.55 .91 - - GCM Garda Capital Grp .......... 1.55 - - 1.55 1.58 6.50 p 1.78 .81 4.19 11.60 13.4
1.38 1.11 1.31 1.29 GDF Garda Div Prop Fund....... 1.29 -3 997 1.29 1.30 9.00 2.09 1.29 6.98 18.80 6.9 .012 .012 - - LHBO opt dec20 .................. .012 - - - .014 - - - - - -
5.01 1.95 3.50 3.50 GZL Gazal ........................ 3.50 +10 60 3.50 3.60 18.00 f .94 2.12 5.14 16.86 20.8 .875 .385 .585 .565 LNG Liquefied Natural ........... .575 +.5 2213 .575 .58 - - .11 - -4.40 -
2.52 1.425 1.47 1.47 GBT GBST Hldgs................. 1.47 +2 58 1.47 1.50 5.00 f 1.84 .27 3.40 9.20 16.0 1.385 .30 .57 .56 LVH Livehire ...................... .57 -1 547 .56 .575 - - - - -4.10 -
1.38 1.115 1.33 1.315 GDI GDI Prop Grp ............... 1.315 -1.5 2563 1.315 1.33 7.75 1.79 1.18 5.89 13.88 9.5 .755 .275 .39 .365 LVT Livetiles ..................... .375 +1 12987 .375 .38 - - .03 - -5.20 -
1.74 .58 - - GDG Generation Dev Grp........ .80 - - .76 .80 2.00 p .16 .12 2.50 .32 250.0 .083 .02 .049 .049 LCT Living Cell Tech ............. .049 +.1 1367 .048 .049 - - .01 - -.07 -
2.50 2.08 2.49 2.49 GNE Genesis Energy............. 2.49 +3 54 2.49 2.50 15.24 .12 1.44 6.12 1.82 136.8 1.30 .765 .81 .78 LPE Locality Planning ........... .81 +3 126 .78 .84 - - .02 - -3.00 -
.90 .235 .80 .795 GSS Genetic Signatures......... .80 -1 313 .71 .80 - - .13 - -3.13 - .33 .115 .13 .125 LCM LogiCamms................. .125 - 123 .125 .13 -p - .03 - -.95 -
.017 .006 .008 .008 GTG Genetic Tech................ .008 +.1 39845 .007 .008 - - - - -.22 - .415 .401 - - LCE London City Equities....... .415 - - - - 1.37 f .07 .45 3.30 .10 415.0
.345 .225 .275 .27 GNX Genex Power ............... .27 - 42 .27 .275 - - .05 - -2.54 - 1.225 .27 - - LON Longtable Grp .............. .33 - - .32 .35 - - .33 - -10.31 -
6.866 4.40 4.85 4.76 GTK Gentrack Grp ............... 4.85 +3 55 4.80 4.85 12.91 p 1.13 .02 2.66 14.65 33.1 .145 .05 .093 .092 LVE Love Grp Global ............ .093 -.6 356 .093 .12 - - -.01 - -19.40 -
2.99 2.05 2.22 2.17 GMA Genworth Mortg Ins........ 2.21 +2 8107 2.20 2.22 20.00 f 1.06 3.93 9.05 21.20 10.4 12.53 5.62 6.78 6.45 LOV Lovisa Hldgs ................ 6.59 +14 1923 6.58 6.61 27.00 f 1.27 .40 4.10 34.24 19.2
3.17 .30 - - GSW GetSwift..................... .415 - - .385 .41 - - .49 - -7.11 - 5.63 4.04 4.89 4.89 LYL Lycopodium ................ 4.89 -10 182 4.80 5.05 30.00 f 1.52 1.83 6.13 45.70 10.7
.043 .016 .02 .02 GID GI Dynamics ................ .02 +.1 4599 .02 .021 - - -.42 - 24.60 .1 .38 .17 .20 .20 M7T Mach7 Tech ................ .20 - 47 .20 .235 - - - - -3.90 -
.25 .13 - - GLE GLG Corp ................... .13 - - .11 .18 - - .89 - 4.37 3.0 129.87 96.82 116.35 115.04 MQG Macq Grp ................... 116.00 +102 7016 115.98 116.00 535.00 p 1.45 43.07 4.61 776.10 14.9
.34 .13 .15 .15 GLH Global Health ............... .15 - 350 .15 .17 - - .01 - -.79 - 2.18 1.25 1.91 1.90 MRN Macquarie Media........... 1.90 -1.5 100 1.88 1.96 7.00 f 1.22 - 3.68 8.54 22.2
2.75 1.10 - - GLB Globe Intl.................... 2.30 - - 2.00 2.35 11.00 1.85 .96 4.78 20.36 11.3 24.69 14.70 - - MAQ Macq Telecom Grp......... 20.50 - - 20.61 21.00 50.00 f 1.62 3.62 2.44 80.90 25.3
1.75 .65 .755 .75 GMY Goldfields Money .......... .75 - 423 .75 .77 - - .87 - -1.80 - 29.52 21.80 27.73 27.285 MFG Magellan Fin Grp ........... 27.43 - 3088 27.42 27.43 134.50 f .91 2.92 4.90 122.00 22.5
11.58 7.57 11.49 11.325 GMG Goodman Grp .............. 11.49 -1 39603 11.48 11.49 29.25 2.09 4.64 2.55 61.10 18.8 .85 .42 .48 .48 MAI Mainstream Grp ............ .48 - 138 .46 .48 1.50 f 1.09 -.05 3.13 1.63 29.4
.116 .045 - - GOO Gooroo Ventures ........... .055 - - .048 .052 - - .02 - -4.40 - .30 .125 .145 .14 MGP Managed Accounts ........ .145 +.5 630 .14 .145 - - .03 - -1.05 -
3.20 2.50 2.60 2.60 GOW Gowing Bros................ 2.60 +1 400 2.57 2.60 12.00 f .85 4.44 4.62 10.15 25.6 .007 .001 - - MTL Manalto ..................... .001 - - - .001 - - - - -.18 -
.06 .06 - - GPS GPS Alliance................ .06 - - - .06 - - .01 - -.31 - .29 .17 - - MTM Mareterram ................. .19 - - .18 .245 - - .01 - .46 41.3
5.745 4.59 5.545 5.46 GPT GPT Grp..................... 5.53 - 52710 5.52 5.53 25.46 2.71 5.31 4.60 69.00 8.0 .049 .02 - - MCX Mariner Corp................ .025 - - .023 .049 - - -.23 - -.28 -
9.80 7.17 8.99 8.845 GNC GrainCorp................... 8.95 - 2550 8.95 8.96 16.00 f 1.93 6.46 1.79 30.80 29.1 1.36 .34 .36 .35 MMM Marley Spoon............... .36 +1 4157 .36 .40 - - - - - -
6.49 3.575 5.48 5.45 GXL Greencross ................. 5.46 +1 3210 5.45 5.47 15.50 f 1.13 -.76 2.84 17.52 31.2 .895 .48 .505 .50 MXI MaxiTRANS Ind ............ .50 -.5 402 .50 .505 3.50 f 1.55 .53 7.00 5.44 9.2
3.92 3.08 3.715 3.65 GOZ Growthpoint Prop .......... 3.69 - 4384 3.68 3.69 22.60 2.37 3.19 6.12 53.50 6.9 1.17 .835 .94 .94 MFD Mayfield Childcr ............ .94 - 6 .89 .95 -f - -.34 - 13.19 7.1
2.76 .975 1.01 .995 GTN GTN.......................... 1.00 - 2385 .995 1.01 11.00 p - .42 11.00 -7.00 - 1.425 .61 .82 .78 MYX Mayne Pharma ............. .805 +1 39196 .805 .81 - - .12 - -9.16 -
15.55 11.09 12.405 12.03 GUD GUD Hldgs.................. 12.14 -3 1580 12.14 12.17 52.00 f 2.27 .35 4.28 118.20 10.3 .59 .265 .28 .28 MEA McGrath..................... .28 +.5 14 .27 .28 -f - .17 - -44.34 -
3.94 2.49 2.94 2.84 GWA GWA Grp .................... 2.88 -2 2642 2.88 2.89 18.00 f 1.14 .18 6.25 20.60 14.0 18.65 12.86 14.24 13.85 MMS McMillan Shakespr......... 14.16 +10 2315 14.11 14.16 73.00 f .83 2.01 5.16 60.90 23.3
4.80 2.89 3.56 3.43 HSN Hansen Tech ............... 3.43 -6 887 3.42 3.45 6.00 f 2.47 -.01 1.75 14.80 23.2 1.81 1.16 1.29 1.24 MCP McPherson’s................ 1.27 +3 1435 1.245 1.27 8.50 f .58 - 6.69 4.97 25.6
.061 .01 - - HT8 Harris Tech Gl............... .01 - - .01 .02 - - -.02 - -1.46 - .028 .013 - - MSG MCS Services .............. .015 - - .014 .015 - - .01 - -.35 -
4.542 2.99 3.245 3.17 HVN Harvey Norman............. 3.21 +1 21706 3.21 3.22 30.00 f 1.12 .03 9.35 33.71 9.5 .061 .028 .037 .037 MDR Medadvisor ................. .037 +.3 2280 .036 .037 - - .01 - -.36 -
.57 .19 .29 .29 HZR Hazer Grp ................... .29 - 855 .29 .30 - - .07 - -13.37 - 3.39 2.29 2.66 2.58 MPL Medibank Private........... 2.65 +6 67983 2.64 2.65 12.70 f 1.28 .54 4.79 16.20 16.4
3.956 2.19 2.75 2.68 HLS Healius ...................... 2.71 -1 9358 2.70 2.71 10.60 f .16 -1.41 3.91 1.70 159.4 .304 .019 - - MEB Medibio ..................... .02 - - .02 .022 - - .01 - -8.81 -
1.355 .96 - - HLA Healthia ..................... 1.045 - - 1.00 1.06 - - - - - - 8.06 3.56 3.89 3.85 MVP Medical Develop ........... 3.89 -1 376 3.85 3.89 4.00 f .10 -.18 1.03 .40 972.5
2.59 1.71 2.31 2.28 HSO Healthscope ................ 2.30 +1 38621 2.30 2.31 6.70 .78 .34 2.91 5.20 44.2 .028 .016 .02 .02 MGZ Medigard.................... .02 -.1 1635 .018 .028 - - -.01 - -.58 -
1.52 1.28 - - HGH Heartland Grp .............. 1.325 - - 1.28 1.34 - - - - - - 1.20 .34 .405 .40 MDC Medlab Clinical ............. .40 -.5 255 .40 .405 - - .11 - -2.39 -
2.65 2.35 2.60 2.58 HM1 Hearts And Minds .......... 2.59 -1 676 2.59 2.60 - - - - - - 4.56 3.03 3.94 3.80 MP1 Megaport.................... 3.81 -7 570 3.81 3.85 - - .60 - -23.00 -
6.45 4.30 5.74 5.66 HLO Helloworld Travl ............ 5.70 - 71 5.70 5.75 18.00 f 1.51 -.20 3.16 27.10 21.0 .037 .019 - - MJC Mejority Capital............. .03 - - .027 .032 - - 4.02 - .25 12.0
.205 .15 .19 .18 HMD HeraMED.................... .18 -1 1636 .175 .18 - - - - - - .072 .01 .034 .032 MEM Memphasys................. .032 -.1 1207 .032 .033 - - - - -.15 -
.525 .35 - - HNG HGL.......................... .43 - - .42 .44 1.50 f .73 - 3.49 1.10 39.1 .195 .12 - - MHI Merchant House............ .125 - - - .125 - - .53 - -.56 -
.084 .034 - - HPR High Peak Royalties........ .07 - - .069 .073 - - - - -.22 - 3.69 2.85 3.40 3.40 MCY Mercury NZ ................. 3.40 -10 2 3.15 3.50 13.86 1.13 2.15 4.08 15.61 21.8
1.15 .475 .69 .68 HFR Highfield Res ............... .68 -1 208 .68 .69 - - - - -.43 - 3.50 2.53 3.40 3.35 MEZ Meridian Energy ............ 3.39 -11 186 3.35 3.39 12.31 .58 - 3.63 7.15 47.4
.285 .165 .18 .18 HIL Hills .......................... .18 -1 293 .18 .185 -f - - - .15 120.0 2.47 1.015 1.37 1.315 MSB Mesoblast................... 1.35 +3 7483 1.345 1.35 - - .07 - -10.26 -
1.20 .76 - - HIT Hitech Grp Aust ............ .91 - - .91 .97 8.00 f .84 .19 8.79 6.75 13.5 3.73 2.25 2.45 2.36 MTS Metcash..................... 2.37 -1 43021 2.37 2.38 13.50 f - .46 5.70 -14.70 -
.20 .051 .055 .055 HCT Holista Colltech............. .055 -.3 500 .052 .055 - - .01 - -.49 - .89 .355 - - MPP Metro Perform Glass....... .53 - - .52 .55 6.77 1.01 .02 12.77 6.87 7.7
.048 .017 .04 .037 HSC Homestay Care............. .037 -.1 20500 .037 .04 - - - - -.30 - .345 .123 .275 .27 MGC MG Unit Tr................... .275 +.5 1049 .27 .275 -f - - - - -
.27 .175 - - HOT HotCopper Hldgs .......... .19 - - .18 .20 -f - .03 - 1.10 17.3 .125 .032 .043 .042 MXC MGC Pharmaceuticals .... .043 - 3173 .043 .044 - - .01 - -.73 -
3.34 2.74 3.07 3.01 HPI Hotel Prop Inv............... 3.07 +4 594 3.03 3.07 19.60 1.69 2.79 6.38 33.15 9.3 .056 .007 - - MXCOD opt jun19 ................... .01 - - .007 .01 - - - - - -
.21 .082 .088 .088 HRL HRL Hldgs .................. .088 -.1 204 .088 .09 - - .02 - -.40 - 5.02 .66 3.39 3.00 MWR MGM Wireless.............. 3.00 -44 548 2.99 3.00 - - .26 - -11.71 -
2.326 1.145 1.675 1.635 HT1 HT&E ........................ 1.665 +1.5 436 1.655 1.665 7.00 f - .42 4.20 -34.49 - 1.34 .58 ▼ .63 .58 MHJ Michael Hill Int .............. .58 -2 4126 .58 .63 5.00 .24 .46 8.62 1.19 48.7
15.40 9.18 13.19 12.71 HUB HUB24 ...................... 12.97 -3 1342 12.93 12.97 - - .42 - 12.27 105.7 .85 .40 .42 .42 MAM Microequities ............... .42 +2 14 .42 .49 -f - - - - -
.04 .028 - - HGL Hudson Invest .............. .04 - - .04 - - - .04 - .19 21.1 .455 .27 .275 .275 MX1 Micro-X...................... .275 -.2 364 .27 .285 - - -.02 - -11.50 -
5.14 3.95 4.86 4.76 HUO Huon Aquaculture.......... 4.86 +4 205 4.80 4.88 10.00 p 3.02 3.53 2.06 30.21 16.1 3.44 2.30 3.41 3.38 MWY Midway...................... 3.38 -2 170 3.38 3.43 -f - 1.18 - 25.00 13.5
.22 .042 .11 .11 HTA Hutchison ................... .11 -1 1 .11 .12 - - .01 - -.29 - 1.50 .205 .23 .23 MIL Millennium Grp ............. .23 +2 269 .23 .24 -f - -.61 - -1.63 -
.16 .021 .023 .022 HYD Hydrix ....................... .022 - 3996 .022 .025 - - -.01 - -.94 - .049 .022 - - MNW Mint Payments ............. .029 - - .026 .029 - - - - -.78 -
.24 .125 - - IS3 I Synergy Grp .............. .23 - - - .225 - - .02 - -.25 - 2.53 2.005 2.31 2.28 MGR Mirvac Grp .................. 2.30 +1 141206 2.29 2.30 11.30 2.60 2.31 4.91 29.40 7.8
.719 .235 .595 .595 IAB IAB Hldgs ................... .595 - 196 .595 .60 -f - -.41 - -54.54 - .30 .135 .152 .15 MRM MMA Offshore .............. .15 - 2350 .15 .155 -f - .38 - -4.11 -
.01 .001 - - IBN iBuyNew Grp ............... .002 - - .001 .002 - - - - -.10 - .56 .185 .27 .26 MMJ MMJ Grp Hlds .............. .26 -1.5 2659 .26 .265 - - .21 - 13.10 2.0
.175 .038 .046 .046 ICI iCandy Interactive.......... .046 -.2 157 .046 .058 - - .01 - -.89 - 3.60 3.60 - - MIH MNC Media Invest ......... 3.60 - - .395 3.40 - - .32 - -2.76 -
.045 .003 - - ICIO opt feb20 ................... .003 - - .003 .025 - - - - - - 6.90 3.56 4.13 3.96 MNF MNF Grp .................... 3.98 -13 265 3.98 4.14 8.35 f 1.95 .38 2.10 16.25 24.5
.295 .11 .152 .145 ICQ iCar Asia..................... .145 -.5 1668 .145 .15 - - .04 - -3.69 - .41 .099 - - MBM Mobecom ................... .11 - - .11 .13 - - .01 - -9.46 -
.096 .031 .063 .063 ICT iCollege ..................... .063 - 1750 .063 .073 - - -.02 - -1.11 - .11 .058 .085 .085 MOB Mobilicom................... .085 +.1 120 .085 .086 - - .03 - .70 12.1
.03 .01 - - ICTOB opt jul19 .................... .013 - - .004 .029 - - - - - - 6.80 4.04 4.45 4.30 MOE Moelis Aust ................. 4.45 +15 288 4.40 4.45 -f - 1.36 - 23.50 18.9
1.50 .83 .945 .93 ICS ICS Global .................. .94 -.5 387 .92 .99 6.50 1.11 .30 6.91 7.20 13.1 18.86 12.51 14.64 14.17 MND Monadelphous Grp ........ 14.55 +17 1519 14.55 14.56 62.00 f 1.23 4.16 4.26 76.11 19.1
.95 .55 - - ID8 identitii....................... .68 - - .62 .70 - - - - - - 1.42 .882 .95 .945 MVF Monash IVF Grp ............ .945 -1.5 1240 .945 .95 6.00 f 1.52 -.38 6.35 9.10 10.4
11.44 5.65 11.115 10.52 IEL IDP Education .............. 11.00 +27 3607 10.99 11.01 15.00 p 1.37 -.15 1.36 20.59 53.4 2.31 1.50 1.665 1.61 MNY Money3 ..................... 1.66 +5 1467 1.655 1.66 9.50 f 2.10 1.14 5.72 19.91 8.3
.185 .065 .145 .145 IDT IDT Aust ..................... .145 - 92 .14 .15 - - .13 - -6.90 - .29 .185 .20 .20 MOQ MOQ......................... .20 - 255 .20 .22 - - .03 - .70 28.6
.11 .044 - - IGN Ignite ........................ .052 - - .052 .077 - - .15 - -2.86 - 2.56 .905 .99 .965 MOC Mortgage Choice........... .99 +2.5 613 .975 .99 18.00 f .19 .62 18.18 3.40 29.1
.58 .35 - - IKE ikeGPS Grp ................. .58 - - .60 - - - .08 - -5.21 - 5.04 1.75 1.76 1.76 MTO Motorcycle Hldg............ 1.76 - - 1.76 1.78 12.00 f 1.38 .21 6.82 16.60 10.6
.098 .023 .037 .035 IBX Imagion Biosys ............. .037 +.2 1068 .033 .037 - - .02 - -5.00 - .25 .135 .14 .14 MPW MSL Solutions .............. .14 - 43029 .135 .14 - - .01 - .04 350.0
.046 .022 .034 .033 IME Imexhs ...................... .033 -.1 5962 .033 .036 - - .01 - .35 9.4 .009 .005 - - MSI Multistack Int’l .............. .006 - - .005 .019 - - .02 - -.32 -
3.33 2.23 2.98 2.89 IMF IMF Bentham ............... 2.93 +3 2287 2.92 2.93 3.00 f - .27 1.02 -6.40 - .225 .057 .185 .18 MCA Murray Cod Aust ........... .185 - 1920 .185 .19 - - .03 - -.10 -
.041 .011 .026 .021 IHL Impression Health.......... .021 - 370841 .021 .022 - - - - -1.30 - .42 .074 .11 .10 MRG Murray River Grp ........... .105 +.5 6818 .105 .11 - - .16 - -46.72 -
.012 .001 .007 .005 IHLOB opt sep20 .................. .006 - 115816 .005 .006 - - - - - - .36 .25 - - MPX Mustera Prop Grp .......... .32 - - - .32 .25 2.16 .22 .78 .54 59.3
.60 .20 .26 .245 IMC Immuron .................... .26 -1 316 .255 .26 - - .06 - -2.30 - .677 .345 .40 .395 MYR Myer Hldgs.................. .40 - 4714 .395 .40 2.00 f - .19 5.00 -59.20 -
.18 .03 - - IMCOB opt nov19 .................. .03 - - .035 .08 - - - - - - 1.65 .22 .31 .26 MYQ MyFiziq...................... .31 - 1465 .29 .31 - - -.01 - -17.61 -
.056 .022 .032 .031 IMM Immutep .................... .032 +.1 2043 .031 .032 - - .01 - -.49 - 3.69 2.72 3.385 3.36 MYO MYOB Grp .................. 3.37 +1 56321 3.37 3.38 11.50 .84 -.78 3.41 9.65 34.9
.96 .18 .21 .19 IPD ImpediMed.................. .19 - 5560 .19 .195 - - .09 - -7.00 - 5.19 4.30 4.53 4.43 MYS MyState ..................... 4.53 +8 389 4.46 4.53 28.75 f 1.22 2.54 6.35 34.97 13.0
.054 .009 .013 .013 IMS Impelus...................... .013 - 1167 .013 .014 - - - - -6.45 - .15 .094 - - N1H N1 Hldgs.................... .095 - - .05 .095 - - - - -2.30 -
1.15 1.077 - - IPC Imperial Pacific ............. 1.14 - - - - 6.25 f - 1.16 5.48 -4.83 - .55 .38 .40 .40 NAM Namoi Cotton............... .40 - 73 .38 .40 1.90 p .84 1.03 4.75 1.60 25.0
.040 .013 .021 .02 IMU Imugene..................... .021 +.1 15193 .02 .021 - - - - -.15 - .195 .07 .115 .10 NC6 Nanollose ................... .115 +1.5 60 .099 .11 - - .04 - -2.57 -
.025 .004 - - IMUOA opt nov20 .................. .01 - - .007 .01 - - - - - - .06 .01 - - NC6O opt dec20 .................. .015 - - .015 .06 - - - - - -
.012 .006 .008 .008 IMUOB opt nov21 .................. .008 - 14887 .008 .01 - - - - - - 3.86 2.26 3.10 3.01 NAN Nanosonics ................. 3.09 +5 3336 3.08 3.09 - - .26 - 1.92 160.9
.509 .014 .06 .058 INP IncentiaPay ................. .058 -.2 5574 .058 .063 -f - -.01 - -52.80 - .185 .073 .08 .08 NVU Nanoveu .................... .08 +.5 150 .08 .095 - - - - - -
4.28 3.175 3.53 3.47 IPL Incitec Pivot................. 3.52 -1 59651 3.51 3.52 10.70 p 1.17 1.04 3.04 12.50 28.2 30.64 22.52 24.87 24.68 NAB National Aust Bank......... 24.80 +8 35584 24.79 24.80 198.00 f 1.02 16.09 7.98 201.29 12.3
.22 .048 - - IDZ Indoor Skydive Aust........ .049 - - .045 .049 - - .16 - -7.42 - 1.865 1.419 1.76 1.74 NSR Natl Storage REIT .......... 1.745 -1 11558 1.745 1.75 9.40 .04 1.51 5.39 .33 528.8
2.80 2.45 2.71 2.68 IDR Industria REIT............... 2.69 - 642 2.69 2.71 16.80 1.76 2.70 6.25 29.56 9.1 1.36 .44 .455 .455 NTD National Tyre&Wheel....... .455 +1 15 .44 .455 -f - .43 - 5.25 8.7
.75 .41 .49 .455 IFN Infigen Energy .............. .46 -1 15187 .455 .47 - - .48 - 4.80 9.6 3.00 1.815 1.85 1.83 NVL National Veterinary ......... 1.84 -1 483 1.815 1.83 3.00 f 3.54 -.44 1.63 10.63 17.3
1.39 .765 1.25 1.20 IFM Infomedia ................... 1.20 -3 383 1.20 1.225 1.70 f 2.45 .03 1.42 4.16 28.8 6.24 2.71 3.12 2.88 NGI Navigator Global ........... 3.06 +18 9563 3.06 3.08 21.34 - 48.42 6.97 -10.89 -
3.60 2.76 - - IFT Infratil........................ 3.50 - - 3.41 3.59 15.41 .92 2.77 4.40 14.23 24.6 5.65 3.87 5.58 5.54 NVT Navitas ...................... 5.57 +4 23926 5.57 5.58 17.40 p - -1.04 3.12 -15.60 -
3.22 2.60 2.98 2.90 INA Ingenia Grp ................. 2.96 -1 2099 2.95 2.97 10.75 1.53 2.57 3.63 16.50 17.9 1.975 ▲ .66 1.975 1.82 NEA Nearmap .................... 1.95 +13 26327 1.95 1.96 - - - - -2.84 -
4.48 3.061 4.135 4.07 ING Inghams Grp................ 4.09 -1 11342 4.09 4.10 -f - .70 - 30.81 13.3 .022 .008 - - NCL Netccentric ................. .008 - - .008 .014 - - .02 - -.82 -
8.651 6.53 7.20 7.07 IAG Insurance Aust Grp......... 7.18 +7 25358 7.17 7.18 33.86 f 1.18 1.46 4.72 39.91 18.0 1.60 .645 .765 .755 NTC NetComm Wireless ........ .755 -.5 985 .755 .76 - - .35 - 5.45 13.9
.67 .005 .325 .32 IGE INT Green Energy .......... .32 -.5 150 .30 .32 - - - - -29.00 - .043 .021 - - NET NetLinkz..................... .028 - - .027 .028 - - - - -.71 -
.078 .018 - - IP1 INT Payment Tech.......... .02 - - .02 .026 - - .01 - -1.65 - 9.99 5.61 7.76 7.60 NWL Netwealth Grp .............. 7.76 +8 819 7.74 7.76 -f - .28 - 8.96 86.6
3.22 1.99 2.66 2.55 IDX Integral Diagnostics........ 2.66 - 236 2.66 2.67 8.00 f 1.30 -.07 3.01 10.40 25.6 3.60 1.005 1.425 1.375 NEU Neuren Pharma............. 1.42 -5.5 866 1.39 1.425 - - .17 - -2.28 -
4.12 1.48 2.25 2.18 IRI Integrated Research ....... 2.19 -2 2737 2.19 2.22 6.50 f 1.72 .21 2.97 11.19 19.6 .33 .13 .145 .14 NSB NeuroScientific ............. .145 +1.5 219 .14 .145 - - - - - -
.53 .09 .20 .135 IHR intelliHR ..................... .185 +5 2466 .185 .18 - - - - - - .245 .04 - - NTI Neurotech Intl............... .047 - - .04 .053 - - - - -3.93 -
.037 .008 .009 .008 IAM Intiger Grp................... .009 - 21271 .009 .01 - - - - -.29 - 1.50 1.35 1.365 1.36 NEW NEW Energy Solar.......... 1.365 +.5 517 1.36 1.365 - - 1.54 - 15.97 8.5
.066 .035 - - IEQ Int’l Equities................. .035 - - .002 - - - .08 - .76 4.6 .025 .001 - - NEWOA opt feb19 ................... .001 - - - .003 - - - - - -
.013 .003 - - IVT Inventis ...................... .004 - - .005 .015 - - -.01 - -.46 - .021 .001 - - NEWOB opt aug19 .................. .001 - - .001 .005 - - - - - -
.31 .12 .13 .13 INV InvestSMART ............... .13 -1.5 2100 .125 .13 - - .04 - .21 61.9 22.62 15.98 17.43 17.30 NWS News Corp .................. 17.39 +8 3430 17.39 17.42 18.99 - 6.01 1.09 -351.78 -
.014 .003 .004 .004 IVO Invigor Grp .................. .004 - 11238 .003 .005 - - -.01 - -.71 - 22.28 15.70 - - NWSLV a nonvote................... 16.85 - - 17.16 18.00 18.99 - - 1.13 - -
.048 .005 .019 .017 IVX Invion ........................ .017 -.1 36555 .017 .018 - - - - -.13 - 8.19 5.26 6.635 6.51 NXT NEXTDC..................... 6.61 +7 11109 6.60 6.62 - - 2.57 - 2.25 293.8
.125 .062 .071 .07 IVQ Invitrocue ................... .07 -.5 118 .07 .086 - - - - -.98 - 7.20 4.64 5.43 5.17 NHF NIB Hldgs ................... 5.36 +18 5445 5.36 5.37 20.00 f 1.47 .53 3.73 29.40 18.2
15.88 10.10 11.27 10.75 IVC InvoCare .................... 11.22 +52 3472 11.22 11.23 45.00 f 1.55 .43 4.01 69.90 16.1 7.34 4.80 5.19 4.95 NCK Nick Scali ................... 4.99 -3 394 4.98 4.99 40.00 f 1.26 1.00 8.02 50.60 9.9
4
Tables
2.665 1.305 1.57 1.50 NEC Nine Entertainment ........ 1.565 +3.5 102169 1.555 1.565 10.00 f 2.40 .23 6.39 24.00 6.5 3.31 2.75 3.042.99..... RHL Ruralco 2.99 - 395 2.98 3.00 15.00 f 1.60 .53 5.02 24.03 12.4
3.90 2.09 2.78 2.68 NBL Noni B ....................... 2.78 +2 166 2.73 2.78 13.00 f 1.64 .30 4.68 21.30 13.1 .70 .445 .51 .485 RXP RXP Services ............... .49 -3 449 .49 .50 3.50 f 1.40 .01 7.14 4.90 10.0
.023 .003 .004 .004 NOR Norwood Systems ......... .004 - 589 .003 .004 - - - - -.34 - .40 .14 .30 .30 SRH Saferoads .................. .30 -4 200 .305 .365 - - .13 - 1.95 15.4
.001 .001 - - NOROA opt oct20 ................... .001 - - - .001 - - - - - - .75 .379 - - SLM Salmat....................... .60 - - .59 .625 3.00 f 5.00 .37 5.00 15.00 4.0
.40 .17 .17 .17 NOV Novatti Grp.................. .17 -.5 140 .17 .18 - - .06 - -1.53 - .625 .41 .45 .435 SO4 Salt Lake Potash ........... .435 - 123 .43 .45 - - - - -6.47 -
.052 .022 - - NHL Novita Health ............... .031 - - .027 .031 - - - - -1.35 - .615 .325 .365 .365 SND Saunders Intl................ .365 +1.5 655 .365 .40 1.00 f - .23 2.74 -3.03 -
1.64 .40 .465 .455 NOX Noxopharm ................. .455 -1 298 .44 .455 - - .08 - -17.39 - 2.74 2.155 2.55 2.52 SCP SCA Prop Grp............... 2.53 -1 19205 2.53 2.54 14.35 1.64 2.30 5.67 23.50 10.8
2.17 1.16 1.81 1.73 NWH NRW Hldgs ................. 1.77 +1.5 3117 1.76 1.77 2.00 f 5.80 .57 1.13 11.60 15.3 .026 .015 .016 .016 SVD Scandivanadium ........... .016 - 1803 .015 .016 - - .01 - -.13 -
.227 .133 - - NSX NSX.......................... .16 - - .195 .20 - - .01 - -2.78 - 4.535 3.70 4.11 4.055 SCG Scentre Grp ................. 4.11 +1 110283 4.09 4.11 21.95 3.66 4.41 5.34 80.36 5.1
9.445 5.31 6.47 6.34 NUF Nufarm ...................... 6.38 +5 22931 6.38 6.40 11.00 - .86 1.72 -5.02 - 17.40 11.00 13.10 13.10 SFC Schaffer Corp............... 13.10 -10 2 13.10 15.49 45.00 f 3.70 6.47 3.44 166.72 7.9
.137 .052 .081 .079 NUH Nuheara ..................... .079 -.1 6657 .079 .08 - - .01 - -.92 - .029 .01 .014 .014 SCL Schrole Grp ................. .014 -.1 1000 .014 .015 - - - - -3.09 -
.029 .004 .006 .006 NVO Nvoi.......................... .006 - 5374 .005 .007 - - - - -.88 - .13 .031 - - SDV Scidev ....................... .055 - - .055 .056 - - .05 - 2.00 2.8
2.80 1.685 2.14 2.14 NZK NZK Salmon ................ 2.14 +5 4 2.12 2.15 - - 1.12 - 11.01 19.4 .31 .14 .165 .16 SCT Scout Sec ................... .16 -1 1393 .16 .175 - - - - -4.83 -
.85 .45 .50 .485 NZM NZME........................ .485 -1.5 175 .485 .49 7.44 1.03 -.21 15.34 7.67 6.3 .70 .48 .64 .63 SDI SDI........................... .64 - 207 .63 .64 2.50 f 1.90 .39 3.91 4.76 13.4
.042 .017 .02 .02 OBJ OBJ.......................... .02 -.1 5500 .02 .022 - - - - -.09 - .18 .044 .115 .107 SFG Seafarms Grp............... .11 - 3434 .105 .11 - - .01 - -1.42 -
3.64 2.50 2.79 2.79 OCL Objective.................... 2.79 - 7 2.71 2.79 5.00 f 1.60 .15 1.79 8.00 34.9 .095 .021 - - SFGO opt jul21 .................... .07 - - .057 .07 - - - - - -
.22 .12 .15 .15 OGA Ocean Grown Abalone..... .15 - 1250 .145 .155 - - .09 - -2.19 - 4.50 3.69 4.11 4.10 SLK SEALINK Travel Grp........ 4.10 +2 115 4.10 4.15 14.50 f 1.33 1.01 3.54 19.30 21.2
2.40 1.85 - - OCP Oceania Capital ............ 2.07 - - 2.08 2.40 3.00 f 2.52 1.47 1.45 7.56 27.4 .171 .049 - - SES Secos Grp................... .06 - - .06 .064 - - .02 - -1.60 -
1.14 .90 - - OCA Oceania Healthcare ........ 1.02 - - 1.03 1.035 - - .78 - 11.72 8.7 .76 .20 .31 .29 SMX Security Matters............ .29 -1 93 .29 .31 - - - - - -
2.47 1.305 1.725 1.66 OFX OFX Grp..................... 1.665 -5.5 756 1.665 1.675 5.64 f 1.46 .25 3.39 8.23 20.2 22.94 16.27 17.67 17.36 SEK Seek ......................... 17.50 +16 5786 17.50 17.51 46.00 f .33 -2.61 2.63 15.20 115.1
.071 .065 - - OLH Oldfields..................... .065 - - .023 .065 - - .05 - 1.53 4.2 7.49 4.45 6.35 6.15 SHV Select Harvests............. 6.30 +15 718 6.28 6.30 12.00 f 1.93 3.34 1.90 23.20 27.2
.30 .086 .093 .093 OLI Oliver’s Real Food.......... .093 -.1 1219 .093 .10 - - .07 - -.33 - .203 .065 .07 .07 SWF SelfWealth .................. .07 - 90 .068 .07 - - .03 - -4.70 -
.255 .115 .165 .16 OSL Oncosil Medical ............ .16 +.5 4605 .16 .17 - - .03 - -1.66 - .14 .08 ▼ .082 .08 SEN Senetas ..................... .082 -.2 12430 .08 .082 .04 4.50 .02 .49 .18 45.6
1.00 .80 - - 1AL Oneall Intl ................... .91 - - .85 .93 5.50 1.23 .19 6.04 6.79 13.4 .255 .081 - - SNS Sensen Nets ................ .092 - - .09 .095 - - .01 - -4.33 -
1.76 .51 .61 .60 OMN OneMarket.................. .60 -.5 1854 .60 .61 - - 1.98 - -74.67 - .318 .095 .135 .12 SE1 Sensera ..................... .13 +1 3766 .125 .13 - - - - -6.22 -
2.10 .50 .55 .55 ONE Oneview Healthcare ....... .55 - 14 .53 .82 - - .43 - -56.48 - .355 .25 .30 .285 SEQ Sequoia Fin Grp ............ .30 +1 110 .29 .305 .50 f 5.60 .06 1.67 2.80 10.7
.92 .505 .605 .59 OVH Onevue Hldgs .............. .595 -1 2138 .595 .605 - - -.01 - 2.70 22.0 3.20 2.41 2.76 2.75 SKO Serko ........................ 2.76 +1 7 2.76 2.96 - - .23 - 1.15 240.0
5.48 3.36 3.92 3.75 OML oOh! Media ................. 3.87 +7 14642 3.86 3.87 14.00 f 1.54 -.02 3.62 21.53 18.0 .013 .002 .003 .003 S3R Serpentine Tech ............ .003 - 4943 .003 .004 - - - - -.18 -
.105 .011 .012 .012 OOK Ookami...................... .012 +.1 1000 .011 .013 - - - - -.41 - .004 .001 - - S3ROA opt jun19 ................... .001 - - - .001 - - - - - -
.125 .026 .04 .04 OPN OpenDNA ................... .04 - 5740 .04 .042 - - - - -3.78 - .007 .001 - - S3ROB opt apr21................... .002 - - .001 .002 - - - - - -
2.28 2.06 2.27 2.22 OPH Ophir High Cf ............... 2.27 +6 1066 2.24 2.27 - - - - - - 5.98 2.55 3.17 3.07 SRV Servcorp .................... 3.15 +5 568 3.07 3.15 26.00 p .38 2.43 8.25 10.00 31.5
.67 .415 .67 .65 OPT Opthea ...................... .66 +3 719 .66 .675 - - .19 - -8.38 - 1.885 1.115 1.845 1.78 SSM Service Stream ............. 1.83 +4 6788 1.82 1.835 7.50 f 1.51 .16 4.10 11.29 16.2
.105 .044 .045 .045 OIL Optiscan Imaging .......... .045 -.5 1570 .045 .05 - - .01 - -.49 - .021 .009 .013 .012 SVT ServTech Global............ .013 +.1 5300 .012 .013 - - -.01 - -3.90 -
.605 .325 - - OEC Orbital Corp................. .41 - - .40 .42 - - .28 - 2.88 14.2 23.875 13.17 15.60 15.28 SVW Seven Grp................... 15.56 +5 4308 15.55 15.56 42.00 f 3.21 - 2.70 135.02 11.5
.45 .15 - - ODA Orcoda ...................... .18 - - .18 .19 - - .01 - -11.25 - 1.11 .47 .555 .54 SWM Seven West Media ......... .545 -.5 33145 .545 .55 -f - - - 8.90 6.1
20.36 16.02 17.60 17.28 ORI Orica......................... 17.45 +8 5373 17.41 17.45 51.50 - 3.18 2.95 -12.70 - 4.40 2.69 2.98 2.83 SGF SG Fleet Grp ................ 2.94 +1 252 2.91 2.94 18.73 f 1.41 -.66 6.37 26.38 11.1
1.15 .555 - - OHE Orion Health Grp ........... 1.10 - - .50 - - - .02 - -16.49 - .008 .001 .002 .001 SRO ShareRoot .................. .002 - 179882 .002 .003 - - - - -.33 -
3.72 2.92 3.235 3.16 ORA Orora ........................ 3.22 +3 17947 3.21 3.22 12.50 p 1.42 .94 3.88 17.70 18.2 .58 .34 .35 .35 SSG Shaver Shop Grp ........... .35 - 195 .35 .355 4.20 f 1.26 .13 12.00 5.30 6.6
.38 .14 .16 .15 OCC Orthocell .................... .15 - 292 .15 .155 - - - - -5.45 - .40 .225 .25 .25 SBW Shekel Brainweigh ......... .25 +2.5 250 .225 .25 - - - - - -
.408 .085 - - OSP Osprey Med................. .12 - - .11 .12 - - - - -6.68 - 1.09 .62 .73 .72 SHJ Shine ........................ .73 +1.5 175 .725 .73 3.25 p 3.40 .98 4.45 11.04 6.6
.08 .024 - - OLV OtherLevels................. .024 - - .024 .027 - - -.02 - -.77 - 1.75 .50 - - SHM Shriro Hldgs................. .57 - - .555 .60 11.00 f 1.40 .51 19.30 15.40 3.7
.562 .225 - - OVN Oventus Medical ........... .305 - - .275 .325 - - .11 - -5.92 - .114 .048 - - SDX Sienna Cancer.............. .06 - - .06 .065 - - - - -1.22 -
5.64 2.70 4.64 4.58 OTW Over The Wire............... 4.60 +8 138 4.52 4.63 2.50 f 5.05 .27 .54 12.63 36.4 7.20 5.95 - - SSL Sietel ........................ 7.20 - - 6.85 7.20 - - 8.48 - 15.41 46.7
1.45 .50 ▼ .51 .50 P2P P2P Transport ............. .50 -4 1694 .50 .63 - - .23 - -64.40 - .95 .857 - - SSLPA 5% cum pf ................. 1.00 - - 1.04 - 10.00 - - 10.00 - -
.63 .50 .605 .595 PEA Pacific Energy .............. .60 +.5 593 .595 .60 1.00 f 1.80 .30 1.67 1.80 33.3 .985 .405 .60 .585 SIG Sigma Health ............... .59 +.5 24232 .59 .595 4.00 f 1.05 .35 6.78 4.20 14.0
7.90 4.67 5.45 5.38 PAC Pacific Current.............. 5.45 +14 27 5.42 5.70 22.00 f 8.84 5.20 4.04 194.41 2.8 .435 .15 .165 .165 SLX Silex Systems............... .165 - 86 .16 .17 - - .28 - -2.70 -
1.80 1.20 1.31 1.29 PSQ Pacific Smiles............... 1.29 -3 83 1.29 1.31 6.10 f .70 .20 4.73 4.30 30.0 7.57 1.46 2.13 2.00 SIV Silver Chef .................. 2.02 +1 679 2.01 2.14 10.00 f - 2.56 4.95 -122.40 -
.425 .295 .31 .31 PNW Pacific Star Net ............. .31 - 30 .31 .33 -f - .05 - -2.90 - .096 .016 - - SVH Silver Heritage Grp ......... .016 - - .016 .017 - - .05 - -5.07 -
5.95 3.05 3.61 3.52 PGH Pact Grp Hldgs ............. 3.59 - 5485 3.59 3.60 23.00 p 1.02 - 6.41 23.40 15.3 .056 .011 - - SVA Simavita..................... .019 - - - .03 - - .01 - -1.59 -
.085 .035 .038 .037 PCK PainChek.................... .037 -.1 3150 .035 .038 - - - - -.60 - .275 .07 .072 .07 SIS Simble Solutions ........... .07 -1 932 .07 .073 - - - - -6.06 -
.025 .006 - - PPY Papyrus Aust ............... .012 - - .007 .012 - - - - -.06 - .445 .27 - - SIO Simonds Grp................ .32 - - .30 .33 -f - -.03 - 2.62 12.2
2.15 .25 1.02 .975 PAR Paradigm Bio ............... .99 +3 2063 .98 1.005 - - .03 - -5.46 - .018 .001 - - STC Sinetech..................... .002 - - .002 .003 - - .01 - -.07 -
.89 .59 .61 .595 PGC Paragon Care ............... .595 -.5 2830 .595 .61 3.10 f 1.74 -.07 5.21 5.40 11.0 .044 .017 - - SIT Site Grp Int .................. .029 - - .025 .029 - - - - -.92 -
.214 .085 - - PRZ ParaZero .................... .09 - - .092 .10 - - - - - - .116 .017 .025 .024 SKN Skin Elements .............. .025 +.3 3342 .024 .039 - - - - -3.17 -
.27 .10 .15 .15 PKD Parkd ........................ .15 - 51 .15 .17 - - .05 - -3.82 - .18 .045 .055 .053 SAS Sky & Space Glb............ .054 -.1 17626 .053 .055 - - .01 - -.49 -
.04 .02 - - PKDO opt dec19 .................. .03 - - - .03 - - - - - - 2.68 1.76 1.86 1.83 SKT Sky Network TV ............ 1.83 +.5 360 1.80 1.87 13.82 - .23 7.55 -56.79 -
.013 .004 .005 .005 PWN Parkway Minls .............. .005 - 10370 .005 .006 - - - - -.81 - 3.97 3.21 3.46 3.34 SKC SkyCity Entertain........... 3.41 - 2982 3.41 3.42 18.47 1.26 .44 5.42 23.20 14.7
.003 .001 - - PWNCA ctg .......................... .001 - - - .002 - - - - - - .23 .125 - - SKF Skyfii......................... .155 - - .155 .16 - - .01 - -.72 -
.076 .019 .026 .025 PAB Patrys........................ .025 - 28825 .024 .025 - - .01 - -.27 - 5.18 1.81 2.45 2.45 SGH Slater & Gordon ............ 2.45 - 1 2.45 2.72 -p - .90 - 300.39 .8
.95 .58 - - PYG PayGroup ................... .76 - - .62 .75 - - .06 - -2.96 - .05 .017 .017 .017 SM8 Smart Marine Systems .... .017 - 25 .017 .023 - - .77 - -2.91 -
.335 .059 - - PG1 Pearl Global................. .17 - - .185 .19 - - .05 - .79 21.5 .555 .105 .125 .125 SPZ Smart Parking .............. .125 - 580 .12 .125 - - .06 - .46 27.2
.085 .02 - - PG1OB opt jan21 ................... .05 - - .02 .048 - - - - - - 13.35 8.39 9.45 9.14 SIQ Smartgrp .................... 9.30 -3 1621 9.29 9.31 39.00 f 1.12 -.31 4.19 43.67 21.3
1.50 .95 1.045 1.02 PPC Peet.......................... 1.03 +.5 495 1.02 1.05 5.00 f 2.00 1.18 4.85 10.02 10.3 .24 .135 .21 .19 SMP Smartpay.................... .21 +3 2628 .195 .21 - - -.05 - 1.00 21.0
11.56 7.37 7.81 7.56 PDL Pendal Grp.................. 7.57 -7 7712 7.57 7.58 52.00 p 1.31 1.24 6.87 68.30 11.1 1.16 .265 .28 .275 SIL Smiles Inclusive ............ .28 - 690 .275 .305 - - - - - -
3.95 2.15 2.20 2.16 PCG Pengana Capital............ 2.16 -4 5 2.16 2.20 13.00 f .68 .32 6.02 8.88 24.3 3.908 1.455 1.90 1.80 SOM SomnoMed ................. 1.89 +5 164 1.80 1.89 - - .37 - -15.50 -
.48 .255 .335 .31 PTL Pental........................ .335 +2.5 356 .29 .37 1.50 f - .32 4.48 -20.43 - 27.00 21.26 22.40 21.92 SHL Sonic Healthcare ........... 22.25 +51 17791 22.23 22.25 81.00 p 1.39 3.39 3.64 112.60 19.8
2.28 1.32 1.81 1.78 PPE People Infrastruct .......... 1.78 -2 199 1.77 1.78 -f - .15 - 10.81 16.5 2.50 2.125 2.39 2.32 SKI Spark Infrastructure........ 2.36 +4 41404 2.36 2.37 15.62 .37 1.87 6.62 5.82 40.5
.035 .011 - - PIL Peppermint Inv ............. .016 - - .015 .016 - - - - -.19 - 4.14 3.10 3.87 3.83 SPK Spark New Zealand ........ 3.84 -2 10990 3.84 3.85 19.47 .99 .17 5.07 19.26 19.9
55.10 29.70 33.17 32.29 PPT Perpetual.................... 32.57 +1 1345 32.57 32.58 275.00 f 1.11 6.68 8.44 305.00 10.7 .43 .155 .165 .165 SP3 Spectur...................... .165 -2 177 .17 .20 - - .08 - -7.61 -
.045 .012 - - PTR Petratherm.................. .036 - - .036 .037 - - - - -.69 - .22 .10 - - SP3O opt dec20 .................. .10 - - .042 .10 - - - - - -
.075 .033 .041 .04 PAA PharmAust .................. .04 - 1565 .04 .041 - - .02 - -1.72 - 6.83 2.73 3.06 2.96 SDA SpeedCast Intl.............. 3.01 +4 13759 3.00 3.01 7.20 f .89 -1.83 2.39 6.40 47.0
.37 .247 ▼ .252 .247 PXS Pharmaxis................... .25 -.5 5076 .25 .255 - - .03 - 2.00 12.5 .061 .03 .054 .054 SRS Spicers ...................... .054 -.1 1513 .053 .054 - - .05 - .17 31.8
14.10 11.51 - - PHI Phileo Aust.................. 12.50 - - 12.35 12.50 -f - 7.18 - 294.00 4.3
.48 .225 .35 .33 PET Phoslock Env Tec .......... .33 -2 1591 .33 .35 - - .03 - - - .28 .14 .17 .17 ST1 Spirit Telecom .............. .17 +1 165 .17 .175 - - .03 - .26 65.4
.033 .002 .004 .004 POH Phosphagenics............. .004 - 115 .004 .005 - - - - -.45 - .095 .014 - - ST1O opt jul19 .................... .014 - - .01 .02 - - - - - -
.04 .02 - - PYC Phylogica ................... .027 - - .026 .027 - - - - -.35 - .23 .073 .11 .105 SHO SportsHero ................. .11 -.5 858 .11 .115 - - .09 - -3.37 -
.48 .145 .16 .16 PIN PINCHme.com ............. .16 +.5 24 .16 .20 - - - - - - 1.815 1.045 1.69 1.69 SPO Spotless Grp Hld ........... 1.69 - 184 1.62 1.70 - - -.40 - -.20 -
8.60 3.90 5.03 4.67 PNI Pinnacle Invest ............. 5.01 +34 4694 5.01 5.03 11.60 f 1.25 .60 2.32 14.50 34.6 .10 .03 - - SFL Spring FG ................... .041 - - .007 .053 -f - .02 - -3.13 -
3.78 2.50 3.15 3.07 PNC Pioneer Credit .............. 3.15 +5 466 3.10 3.15 14.33 f 2.02 1.64 4.55 28.88 10.9 .89 .45 .495 .47 SRG SRG Global ................. .49 +.5 2446 .475 .49 4.50 f 1.42 .60 9.18 6.40 7.7
3.45 1.40 1.53 1.44 PVS Pivotal Systems ............ 1.50 +10 293 1.40 1.60 - - - - - - 2.03 .50 .60 .53 S66 Star Combo................. .60 +7 265 .555 .595 - - - - - -
8.72 4.44 4.69 4.53 PTM Platinum Asset ............. 4.66 +14 10227 4.66 4.67 32.00 f 1.01 .70 6.87 32.36 14.4 1.67 .87 1.135 1.08 SPL Starpharma ................. 1.10 - 2852 1.085 1.10 - - .14 - -2.78 -
.515 .155 .18 .18 PMP PMP ......................... .18 - 293 .18 .185 - - .34 - -8.60 - 3.14 2.33 2.84 2.77 SDF Steadfast Grp............... 2.81 +4 14609 2.81 2.82 7.50 f 1.32 .15 2.67 9.87 28.5
.14 .024 .054 .05 3DP Pointerra .................... .052 +.3 15252 .051 .053 - - .30 - -.41 - .195 .13 - - SGI Stealth Global .............. .155 - - .15 .16 - - - - - -
.64 .445 .62 .595 PNV Polynovo .................... .595 +.5 2850 .595 .60 - - .04 - -.95 - 20.20 16.75 - - SST Steamships Trading........ 18.70 - - 14.50 17.70 29.57 .59 10.53 1.58 17.45 107.2
.24 .105 - - PVL Powerhouse Ven ........... .11 - - .10 .12 - - .29 - -33.02 - .058 .019 .022 .021 SCU Stemcell United ............ .022 -.2 6594 .022 .023 - - - - -.77 -
.96 .21 - - PPK PPK Grp..................... .60 - - .56 .59 -f - .22 - -2.30 - .058 .005 .006 .006 SF1 Stemify ...................... .006 - 4000 .005 .006 - - - - -4.52 -
1.185 .545 .775 .725 PPS Praemium ................... .775 +5 8744 .77 .775 - - .04 - .35 221.4 .82 .535 .552 .55 SXE Sthn X Elect Engnr ......... .55 - 601 .55 .56 3.00 f 1.35 .29 5.45 4.05 13.6
.064 .028 .038 .037 PBT Prana Biotech .............. .038 - 2851 .037 .038 - - - - -1.55 - 1.425 .96 1.055 1.032 SXL Sthn Cross Media .......... 1.045 +1 8576 1.04 1.045 7.75 f .02 - 7.42 .19 550.0
20.16 13.27 14.45 14.00 PMV Premier Invest .............. 14.40 +36 1823 14.40 14.41 62.00 f .85 3.28 4.31 52.97 27.2 4.36 3.44 3.75 3.67 SGP Stockland ................... 3.73 +3 56972 3.73 3.74 27.00 1.57 4.18 7.24 42.30 8.8
.18 .054 .072 .072 PTX Prescient Therapeut ....... .072 -.3 1402 .072 .075 - - .03 - -1.22 - .035 .022 - - SRY Story-I ....................... .026 - - .026 .029 - - .05 - .75 3.5
.18 .089 .091 .091 PFG Prime Financial ............. .091 -.4 483 .09 .094 .90 f - -.02 9.89 -.67 - .005 .005 - - SRYO opt jul19 .................... .005 - - - - - - - - - -
.33 .195 - - PRT Prime Media Grp ........... .23 - - .225 .235 -f - .08 - -3.40 - 1.91 1.20 - - STG Straker Translations........ 1.30 - - 1.31 1.70 - - - - - -
.475 .33 - - PGX Primero Grp................. .38 - - .365 .39 - - - - - - .078 .029 .039 .038 SOR Strategic Elements......... .038 +.2 973 .038 .039 - - - - -.42 -
13.46 ▲ 6.85 13.46 12.99 PME Pro Medicus ................ 13.22 +12 1657 13.22 13.25 6.00 f 2.07 .30 .45 12.40 106.6 .078 .015 - - SGO Stream Grp.................. .021 - - - .021 -f - .02 - -.06 -
1.80 .78 1.51 1.51 PBP Probiotec.................... 1.51 -2 85 1.51 1.525 2.75 f 2.08 - 1.82 5.72 26.4 1.33 .86 .935 .93 SMN Structural Monitor.......... .93 - 29 .93 .945 - - .08 - -3.55 -
.45 .18 .205 .195 PPG Pro-Pac Packaging ........ .20 - 9910 .195 .205 2.00 f - .04 10.00 -1.15 - .017 .004 .005 .005 SUD SUDA Pharma .............. .005 - 9796 .005 .006 - - - - -.45 -
3.59 2.42 2.68 2.50 PFP Propel Funeral .............. 2.68 +20 456 2.61 2.68 -f - .94 - -19.71 - .005 .001 .002 .002 SUDOC opt jul20 .................... .002 - 8750 .002 .003 - - - - - -
.004 .001 - - PCH Property Connect .......... .001 - - - .001 - - - - -.18 - 7.31 4.90 - - SNZ Summerset Grp ............ 5.88 - - 5.80 6.20 10.28 8.54 3.47 1.75 87.75 6.7
1.19 .905 1.16 1.155 PLG Propertylink Grp............ 1.155 - 5822 1.155 1.16 7.30 2.82 1.04 6.32 20.61 5.6 .02 .008 - - SBB Sunbridge Grp.............. .015 - - .013 .015 - - .13 - .37 4.1
.725 .255 - - PRO Prophecy Int’l............... .30 - - .285 .34 - - - - -1.14 - 15.96 12.12 12.56 12.25 SUN Suncorp Grp ................ 12.55 +27 29826 12.54 12.55 73.00 f 1.13 6.39 5.82 82.17 15.3
.05 .017 .02 .02 POW Protean Energy ............. .02 +.2 1000 .018 .02 - - .01 - -1.42 - 1.875 1.275 1.485 1.465 SDG Sunland Grp ................ 1.485 -.5 43 1.485 1.495 11.00 f 1.88 2.50 7.41 20.70 7.2
.49 .175 .375 .37 PIQ Proteomics Int Lab ......... .37 -.5 730 .38 .41 - - .08 - -2.37 - 10.44 6.35 6.71 6.53 SUL Super Retail Grp............ 6.63 +13 4823 6.62 6.64 49.00 f 1.33 -.08 7.39 65.00 10.2
.23 .10 .125 .125 PSZ PS&C ........................ .125 -.2 14 .125 .135 -f - -.09 - -4.51 - 2.60 1.40 1.49 1.46 SLC Superloop................... 1.47 +1 982 1.47 1.48 -f - .48 - 3.19 46.1
3.25 2.26 2.45 2.45 PSI PSC Insurance.............. 2.45 +1 2 2.45 2.64 7.20 f 1.61 .20 2.94 11.60 21.1 5.20 3.12 4.24 4.19 SNL Supply Net .................. 4.20 - 20 4.10 4.25 13.50 f 1.49 .85 3.21 20.06 20.9
.75 .50 - - PTB PTB Grp ..................... .55 - - .55 .58 5.00 f 1.03 .64 9.09 5.17 10.6 .52 .21 .29 .29 SW1 Swift Nets Grp .............. .29 -.5 35 .29 .295 - - -.05 - -6.90 -
.225 .055 .06 .055 PPL Pureprofile .................. .058 +.3 2101 .058 .06 - - -.09 - -10.37 - 7.62 6.24 6.67 6.61 SYD Sydney Airport.............. 6.64 +1 42080 6.63 6.64 37.50 .42 3.12 5.65 15.84 41.9
5.38 .38 4.61 4.45 PO3 Purifloh ...................... 4.48 -3 246 4.75 4.80 - - -.02 - -2.69 - .052 .033 - - SOP Synertec .................... .044 - - .03 .045 - - - - -4.10 -
4.30 2.64 3.17 3.13 PPH Pushpay Hldgs ............. 3.15 -1 5359 3.14 3.15 - - .06 - -7.20 - .01 .001 - - SOPOA opt aug20 .................. .002 - - .001 .007 - - - - - -
4.04 2.18 3.48 3.40 PWH PWR Hldgs.................. 3.46 +4 179 3.46 3.48 7.30 f 1.51 .32 2.11 11.00 31.5 12.28 5.81 9.35 8.94 SM1 Synlait Milk.................. 9.25 +23 412 9.25 9.26 - - - - 38.22 24.2
1.375 .50 .51 .505 PLX Pyrolyx Ag................... .505 +.5 100 .505 .70 - - .09 - -80.88 - .02 .005 .006 .006 SYT Syntonic..................... .006 -.1 5000 .006 .007 - - - - -.22 -
.04 .003 - - QTG Q Tech Grp ................. .004 - - .005 .022 - - -.02 - -5.47 - 5.36 4.09 4.65 4.58 TAH Tabcorp Hldgs ............. 4.61 -4 56992 4.60 4.61 21.00 f .09 -2.12 4.56 1.90 242.6
6.92 5.00 6.01 5.86 QAN Qantas Airways............. 6.00 +4 49350 5.98 6.00 17.00 f 3.29 2.23 2.83 56.00 10.7 .102 .047 .05 .05 TAG Tag Pacific .................. .05 - 100 .05 .065 - - .04 - -2.40 -
1.59 1.035 1.475 1.44 QIP Qantm Intellectual.......... 1.47 +3 66 1.40 1.48 -f - .03 - 7.16 20.5 4.30 3.54 3.60 3.57 TWD Tamawood .................. 3.60 - 185 3.57 3.60 27.00 f 1.26 .51 7.50 33.99 10.6
11.80 9.28 10.92 10.725 QBE QBE Insurance Grp ........ 10.84 +19 39497 10.83 10.84 26.00 p - 5.82 2.40 -114.14 - .019 .006 - - TBL Tambla....................... .011 - - .009 .011 - - - - -.29 -
1.18 .785 .85 .805 QMS QMS Media ................. .83 +2 2325 .82 .83 2.20 f 2.55 -.05 2.65 5.60 14.8 .19 .115 .14 .135 TFL Tasfoods .................... .135 - 173 .135 .14 - - .12 - -3.65 -
1.77 1.60 1.69 1.66 QRI Qualitas RE Inc ............. 1.66 -3 143 1.66 1.69 - - - - - - 4.67 3.44 4.51 4.42 TGR Tassal Grp................... 4.50 - 4563 4.50 4.51 16.00 f 2.07 2.75 3.56 33.13 13.6
.045 .006 .007 .007 QFY Quantify Tech ............... .007 - 721 .006 .007 - - - - -1.24 - .086 .042 - - TDL TBG Diagnostics ........... .044 - - .043 .048 - - .06 - -3.65 -
.03 .014 - - QTM Quantum Health............ .02 - - .018 .021 - - .01 - .30 6.7 .045 .034 - - TCN Techniche ................... .035 - - .035 .039 - - .01 - -.77 -
.013 .002 - - QPR Quattro Plus Estate ........ - - .01 .10 - - -.02 - -13.63 - 6.69 ▲ 4.11 6.69 6.47 TNE Technology One ............ 6.63 +15 11617 6.61 6.63 9.02 p 1.79 .43 1.36 16.14 41.1
2.89 2.15 2.66 2.625 QUB Qube Hldgs ................. 2.65 +2 15157 2.64 2.65 5.50 f 2.27 1.19 2.08 12.50 21.2 1.03 .46 .78 .74 TLX Telix Pharmaceutical....... .765 +2.5 3046 .74 .775 - - .22 - -2.62 -
.079 .048 - - QUE Queste Comms............. .063 - - .063 .069 - - - - -3.00 - 3.69 2.60 2.94 2.89 TLS Telstra Corp ................. 2.93 +3 219561 2.93 2.94 15.00 f 2.00 .49 5.12 30.00 9.8
.034 .02 - - QSS Questus ..................... .026 - - - .02 - - -.01 - -1.81 - 1.35 .37 - - TPW Temple & Webster .......... .94 - - .925 .97 - - .03 - -.02 -
.102 .068 .069 .069 QHL Quickstep ................... .069 - 200 .069 .072 - - .01 - -.51 - .26 .135 - - TPP Tempo Aust ................. .14 - - .135 .145 - - .12 - -.77 -
.025 .007 - - R3D R3D Global ................. .007 - - .005 - - - .01 - -1.50 - .14 .05 .055 .055 TNT Tesserent.................... .055 +.1 284 .055 .057 - - .01 - -2.62 -
.50 .07 .105 .093 RAC Race Oncology ............. .098 -.7 6507 .095 .10 - - .05 - -9.40 - .97 .415 .51 .50 THC THC Global Grp ............ .51 +1 752 .505 .51 - - .21 - -5.00 -
1.79 .435 .50 .49 RZI Raiz Invest .................. .50 +1 247 .485 .51 - - - - - - .59 .125 .15 .15 THCO opt dec19 .................. .15 -2 158 .15 .185 - - - - - -
69.53 51.89 57.94 56.86 RHC Ramsay Health Care ....... 57.20 -44 4915 57.13 57.20 144.00 f 1.30 1.08 2.52 186.70 30.6 13.78 7.50 11.48 11.25 A2M The A2 Milk Company ..... 11.42 +21 35421 11.42 11.43 - - .67 - 24.76 46.1
.089 .023 .029 .029 RAN Range Intl ................... .029 +.1 3465 .028 .03 - - .11 - -19.16 - .45 .006 - - AU1 THE Agency Grp Aus ...... .14 - - - - - - -.18 - -18.00 -
.08 .07 - - RPG Raptis Grp .................. .07 - - - .07 - - .01 - .35 20.0 .003 .001 - - AU1O opt apr19................... - - - - - - - - - -
94.12 69.23 75.64 73.47 REA REA Grp..................... 75.50 +220 1779 75.41 75.57 109.00 f 1.76 -.01 1.44 191.90 39.3 .422 .046 ▼ .05 .046 TBH The Betmakers ............. .05 +.3 9435 .047 .05 - - .06 - -3.68 -
.62 .225 .30 .30 RCL ReadCloud.................. .30 -1 168 .295 .30 - - - - - - 9.30 5.91 7.76 7.60 CGL The Citadel Grp............. 7.75 +6 294 7.72 7.75 13.80 f 2.67 .27 1.78 36.84 21.0
.29 .053 .07 .07 RCLO opt nov20 .................. .07 - 63 .07 .10 - - - - - - .355 .125 .13 .13 DXN The Data Exchange ........ .13 - 774 .125 .13 - - - - - -
.047 .007 - - REV Real Estate Investar........ .012 - - .012 .013 - - - - -2.38 - .212 .038 .155 .145 FOD The Food Revolution....... .15 +.5 13846 .145 .155 - - .03 - .61 24.6
.21 .135 - - RCE Recce Pharmaceutical..... .175 - - .165 .18 - - .01 - -1.89 - .48 .22 - - PGR The PAS Group ............. .24 - - .195 .24 1.50 f - .28 6.25 -2.14 -
1.57 .65 .68 .68 RKN Reckon ...................... .68 -.5 33 .68 .69 3.00 f 2.17 -.40 4.41 6.50 10.5 8.36 2.00 2.79 2.77 TRS The Reject Shop............ 2.79 +3 333 2.78 2.79 35.00 f 1.64 5.23 12.54 57.40 4.9
.047 .018 .04 .037 RFT Rectifier Technolog ........ .037 -.2 9807 .036 .04 - - - - .05 74.0 6.395 4.25 4.49 4.43 SGR The Star Entertain .......... 4.47 +2 16216 4.45 4.48 20.50 f .85 2.10 4.59 17.50 25.5
2.054 .82 .907 .882 RBL Redbubble .................. .905 +1.5 6001 .90 .91 - - .01 - -5.00 - .175 .077 - - GO2 The Go2 People ............ .09 - - .06 .10 - - .04 - -1.40 -
1.10 .99 1.055 1.05 RDC Redcape Hotel Grp......... 1.05 - 8614 1.05 1.055 - - - - - - 2.29 1.10 1.445 1.40 TNK Think Childcare............. 1.445 +9.5 90 1.35 1.45 6.00 f 1.54 -.26 4.15 9.21 15.7
.60 .33 - - RDF Redflex ...................... .42 - - .42 .465 -p - .39 - -9.18 - .92 .497 .60 .58 TGA Thorn Grp ................... .60 +2 1621 .585 .60 1.00 f 6.20 1.18 1.67 6.20 9.7
.181 .066 .085 .082 RFX Redflow ..................... .085 +.2 1894 .084 .086 - - .03 - -2.24 - .23 .15 - - TPS Threat Protect Au........... .17 - - .105 .18 - - -.22 - -2.91 -
3.97 2.00 2.60 2.45 RDH RedHill Education .......... 2.60 - 108 2.60 2.81 4.00 f 2.88 .34 1.54 11.53 22.5 .010 .002 - - THD Thred ........................ .002 - - .002 .003 - - - - -.26 -
12.95 9.394 9.81 9.57 REH Reece........................ 9.67 +10 920 9.67 9.70 20.25 f 2.22 2.88 2.09 45.00 21.5 .82 .56 .60 .60 TIA Tian An Aust ................ .60 -.5 24 .60 .69 - - 1.40 - -1.83 -
3.35 2.93 3.01 3.00 RCT Reef Casino Tr .............. 3.00 - 55 3.00 3.07 20.08 1.25 1.99 6.69 25.01 12.0 2.30 1.69 - - TLT Tilt Renewables ............ 2.30 - - 2.00 2.20 - - - - 2.64 87.1
.045 .005 .007 .007 RFN Reffind....................... .007 - 3559 .006 .007 - - .01 - -.28 - .05 .017 - - TML Timah Res................... .018 - - .03 .048 - - .06 - .20 9.0
.078 .039 .073 .069 RGP Refresh Grp ................. .072 -.1 5820 .072 .074 -f - .03 - -.80 - .81 .21 - - TNY Tinybeans Grp.............. .305 - - .25 .30 - - .11 - -17.66 -
.27 .10 .165 .16 RGS Regeneus ................... .16 - 857 .16 .17 - - .01 - -2.50 - 3.12 1.10 2.445 2.27 TTT Titomic ...................... 2.44 +17 1775 2.43 2.44 - - .12 - -3.55 -
1.74 1.30 1.45 1.445 REX Regional Express........... 1.45 -3 174 1.45 1.465 12.00 f 1.31 1.80 8.28 15.70 9.2 .02 .008 - - TOM Tomizone.................... .012 - - .006 .013 - - -.03 - -2.09 -
4.20 2.31 2.94 2.84 REG Regis Healthcare ........... 2.87 -3 1524 2.86 2.87 17.93 f 1.00 -.99 6.25 17.93 16.0 .061 .028 - - TTB Total Brain................... .028 - - .025 .033 - - .01 - -6.38 -
.095 .016 - - RD1 Registry Direct.............. .025 - - .019 .025 - - .01 - -2.66 - .79 .57 .695 .685 TWR Tower ........................ .685 -.5 496 .685 .71 - - .52 - -2.01 -
.01 .002 - - RD1O opt oct19 ................... .002 - - - .001 - - - - - - 1.30 1.00 - - TPC TPC Cons ................... 1.00 - - - 1.00 -f - .41 - 28.20 3.5
6.38 3.792 4.34 4.25 RWC Reliance Worldwide........ 4.29 +1 164745 4.28 4.29 6.50 f 1.89 .13 1.52 12.30 34.9 9.65 5.03 6.76 6.66 TPM TPG Telecom ............... 6.72 +7 13564 6.71 6.73 4.00 f 10.70 -1.21 .60 42.80 15.7
.097 .043 - - RNT Rent.com.au................ .05 - - .045 .049 - - .01 - -1.38 - 2.40 1.11 1.24 1.215 TPE TPI Enterprises ............. 1.22 -2 305 1.22 1.24 - - .41 - -13.79 -
.18 .07 .092 .085 RNE Renu Energy ................ .09 +.5 488 .09 .10 - - .10 - -6.50 - 6.11 3.92 6.005 5.98 TME Trade Me Grp ............... 6.00 - 8232 5.99 6.00 18.06 1.24 -.17 3.01 22.32 26.9
.28 .077 .11 .105 RAP Resapp Health.............. .105 - 2939 .105 .11 - - .01 - -.99 - .042 .029 .029 .029 TTI Traffic Tech.................. .029 - 1560 .029 .031 -f - - - 1.88 1.5
.72 .45 .50 .50 RMC Resimac Grp................ .50 +2.5 100 .50 .535 1.80 f 3.54 .35 3.60 6.37 7.8 .015 .005 .01 .008 TSN Transaction Solutions...... .009 - 190258 .008 .009 - - .01 - - -
16.23 11.00 16.085 15.91 RMD ResMed Inc ................. 16.05 +18 14330 16.05 16.07 13.53 2.21 - .84 29.91 53.7 .053 .013 ▼ .013 .013 TTL Transcendence ............. .013 -.1 1000 .012 .014 - - .01 - -.48 -
.122 .019 .115 .10 RHT Resonance Health ......... .10 -1 64372 .10 .105 - - - - .06 166.7 .021 .002 - - TTLO opt aug19 .................. .002 - - .002 .004 - - - - - -
.165 .044 .085 .085 RSH Respiri....................... .085 +.1 805 .085 .09 - - - - -.73 - 1.08 1.03 - - TCO Transmetro Corp ........... 1.08 - - 1.25 - 5.00 f 5.39 1.16 4.63 26.93 4.0
8.05 6.61 - - RBD Restaurant Brands NZ ..... 7.33 - - 7.50 - - - -.33 - 15.04 48.7 12.216 10.62 11.91 11.79 TCL Transurban Grp............. 11.91 +13 52036 11.90 11.91 57.00 p .40 2.83 4.79 22.70 52.5
2.22 .29 .335 .32 RFG Retail Food Grp............. .32 - 4561 .32 .33 -f - -1.13 - -169.50 - 20.20 13.38 14.71 14.45 TWE Treasury Wine............... 14.68 +12 23598 14.67 14.69 32.00 f 1.55 3.29 2.18 49.70 29.5
.535 .30 - - RTE Retech Tech................. .43 - - .36 .40 - - .17 - 4.16 10.3 1.39 .80 - - TGO Trimantium Growthops .... .81 - - - .80 - - - - - -
.575 .12 - - RVA REVA Medical .............. .20 - - .16 .21 - - -.22 - 81.89 .2 .34 .14 - - TAU Trustees Aust ............... .17 - - .15 .18 - - -.04 - -2.09 -
2.00 1.70 1.70 1.70 RVS Revasum .................... 1.70 - 150 1.66 1.75 - - - - - - .026 .015 - - TTA TTA Hldgs ................... .021 - - .016 .029 -f - .05 - -1.59 -
.038 .021 - - REF Reverse Corp ............... .034 - - .032 .036 -f - .07 - -.48 - 3.00 2.90 2.90 2.90 TRA Turners Automotive ........ 2.90 - 3 2.90 2.89 - - .70 - 29.14 10.0
.286 .10 .13 .13 RWD Reward Min ................. .13 +1 140 .115 .13 - - - - -.45 - .018 .004 .008 .007 TV2 tv2u International........... .008 +.1 95492 .007 .008 - - - - -.25 -
.035 ▲ .02 .035 .03 RWDOA opt jun21 ................... .03 - 833 .03 .035 - - - - - - .008 .001 .001 .001 TV2O opt mar19 .................. .001 - 4800 .001 .002 - - - - - -
.022 .003 - - RXH Rewardle Hldgs ............ .005 - - .004 .006 - - - - -.83 - .225 ▲ .13 .225 .195 TYM Tymlez Grp .................. .225 +2.5 4873 .22 .23 - - - - - -
.41 .091 .215 .20 RNO Rhinomed................... .215 +1.5 2109 .21 .22 - - .01 - -3.74 - .28 .125 - - TZL TZ ............................ .225 - - .225 .27 - - .01 - -18.45 -
1.445 .85 1.36 1.30 RHP Rhipe ........................ 1.35 -1.5 1012 1.295 1.35 1.50 f 1.51 .15 1.11 2.26 59.7 .217 .153 - - UCW UCW......................... .17 - - .13 .19 - - .11 - .03 566.7
.27 .127 .135 .13 RHY Rhythm Biosciences ....... .13 -.5 650 .13 .145 - - .08 - -2.25 - .078 .06 - - UUL Ultima United ............... .065 - - .026 .05 - - .08 - -1.64 -
1.57 1.245 1.39 1.32 RIC Ridley........................ 1.39 +4 616 1.365 1.39 4.25 f 1.34 .59 3.06 5.70 24.4 .043 .006 .006 .006 UTR Ultracharge ................. .006 - 26133 .006 .007 - - - - -.61 -
.62 .27 - - RCW RightCrowd ................. .32 - - .30 .32 - - .06 - -4.28 - 15.17 10.65 11.35 11.26 URW Unibail Rodamco Wfld..... 11.30 -14 5063 11.30 11.31 - - - - 47.66 23.7
.30 .185 - - RMY RMA Global ................. .235 - - .22 .235 - - - - - - .076 .012 - - UNL United Nets ................. .02 - - .02 .032 - - .01 - -15.31 -
.014 .004 .005 .005 RNY RNY Prop Tr................. .005 +.1 2500 .004 .01 - - - - -3.49 - .715 .615 ▼ .64 .615 UOS Utd Overseas Aust ......... .615 -2.5 1321 .615 .64 3.00 2.61 .97 4.88 7.84 7.8
.59 .081 .105 .096 ROO Roots Sustainable.......... .105 +1.1 5457 .098 .11 - - .05 - -3.11 - .325 .20 .22 .22 UBI Universal Biosensors ...... .22 +.5 626 .22 .23 - - .07 - -2.12 -
.705 .29 .35 .34 RGI Roto-Gro Intl................ .35 -.5 231 .34 .36 - - .03 - -3.82 - .05 .023 - - UBN Urbanise.com .............. .038 - - .037 .039 - - .01 - -6.02 -
.775 .535 .585 .58 RUL RPMGlobal Hldgs .......... .58 -.5 562 .58 .595 - - .13 - .11 527.3 1.80 1.25 1.36 1.355 URF US Masters Res Prop ...... 1.355 +.5 307 1.35 1.385 10.00 .12 1.47 7.38 1.24 109.3
.043 .013 - - RUB Rubicor Grp................. .015 - - .011 .028 - - -.02 - -5.73 - .355 .235 - - USR US Residential Fund ....... .31 - - .31 .315 2.00 - .36 6.45 -6.39 -
2.30 1.945 2.22 2.20 RFF Rural Funds Grp ............ 2.21 -1 1122 2.21 2.22 10.23 1.38 1.06 4.63 14.13 15.6 .29 .11 - - UCM USCOM ..................... .14 - - .12 .14 - - - - -1.60 -
Tables 5
.095 .04 .05 .05 UUV UUV Aquabotix ............. .05 - 225 .05 .055 - - .01 - -4.75 - .08 .022 .026.024..... WBT Weebit Nano .026 - 38760 .025 .026 - - - - -.30 -
.012 .001 - - UUVO opt apr19................... .001 - - .001 .003 - - - - - - .185 .038 .055 .055 WLD Wellard ...................... .055 - 653 .052 .055 - - .18 - -6.90 -
.49 .019 .20 .18 VLT Vault Intelligence.......... .18 -1 451 .18 .20 - - .02 - -3.40 - 5.30 4.10 5.05 5.05 WLL Wellcom Grp ................ 5.05 -1 4 4.92 5.05 21.00 f 1.42 .29 4.16 29.92 16.9
.004 .001 - - VMG VDM Grp .................... .002 - - .001 .002 - - - - -.05 - .14 .035 - - WNB Wellness And Beauty ...... .044 - - .04 .045 - - -.01 - -9.00 -
1.25 .47 ▼ .475 .47 VBS Vectus Biosystems......... .47 -3 70 .47 .55 - - -.10 - -11.07 - 37.694 28.779 32.41 31.925 WES Wesfarmers ................. 32.29 +21 19447 32.26 32.30 223.00 f .47 4.33 6.91 105.84 30.5
.645 .38 - - VEE Veem ........................ .50 - - .50 .565 -f - .14 - 2.12 23.6 31.72 23.30 26.09 25.80 WBC Westpac Banking .......... 26.00 +24 52165 25.98 26.01 188.00 f 1.26 15.39 7.23 237.50 10.9
.085 .023 - - VP7 Velocity Prop Gp............ .05 - - .049 .079 - - .05 - .04 125.0 .284 .039 .09 .082 WHK WhiteHawk.................. .085 -.2 28990 .085 .089 - - .01 - -3.18 -
.25 .086 - - VRS Veris ......................... .11 - - .105 .11 .50 f - .03 4.55 -.39 - .21 .105 - - WOA Wide Open Agricultur ...... .12 - - .12 .15 - - - - - -
2.35 2.35 - - VIA ViaGOLD Capital ........... 2.35 - - - 1.88 - - .96 - -3.40 - 1.70 .75 - - WND Windlab ..................... .99 - - .95 .99 - - .79 - -2.00 -
2.835 2.36 2.68 2.635 VCX Vicinity Centres............. 2.65 -2 110296 2.64 2.65 16.15 1.94 2.97 6.09 31.31 8.5 .425 .22 .275 .275 WNR Wingara Ag ................. .275 +1 500 .235 .285 - - .13 - 1.04 26.4
.03 .03 - - VIG Victor Grp ................... .03 - - - - - - .01 - .15 20.0 25.00 9.18 19.96 19.23 WTC Wisetech Global............ 19.74 +66 7247 19.74 19.75 2.70 f 5.15 -.03 .14 13.90 142.0
2.75 1.55 1.765 1.75 VLW Villa World................... 1.76 -.5 1312 1.755 1.76 18.50 f 1.86 2.44 10.51 34.40 5.1 .495 .37 .43 .43 WWG Wiseway Gp ................ .43 - 281 .43 .45 - - - - - -
3.987 1.73 2.93 2.83 VRL Village Roadshow .......... 2.85 -8 2959 2.80 2.90 -f - .80 - .14 2035.7 .068 .02 .044 .044 WZR Wisr.......................... .044 +.1 284 .042 .045 - - .01 - -1.40 -
.06 .035 - - VIP VIP Gloves .................. .036 - - - .036 - - .01 - -.62 - .17 .02 - - WMC Wonhe Multimedia ......... .02 - - .015 .029 - - .48 - 4.18 .5
.27 .175 .18 .175 VAH Virgin Aus Hldg ............. .175 -.5 2577 .175 .185 - - .06 - -8.10 - 31.48 26.16 30.03 29.62 WOW Woolworths Grp ............ 30.02 +34 17792 30.00 30.02 93.00 f 1.43 3.06 3.10 132.60 22.6
5.93 4.21 4.46 4.29 VRT Virtus Health ................ 4.33 -7 987 4.33 4.36 26.00 f 1.47 -2.26 6.00 38.26 11.3 1.085 .46 .55 .53 WPP WPP AuNZ.................. .54 +2.5 1104 .52 .55 6.50 f 1.20 -.48 12.04 7.80 6.9
.575 .14 - - VTI Visioneering Tech........... .155 - - .155 .18 - - .07 - -9.08 - 1.53 1.10 1.355 1.32 XIP Xenith IP Grp............... 1.345 +2.5 866 1.34 1.405 7.50 f - .03 5.58 -16.60 -
3.98 2.30 - - VGL Vista Grp Int................. 3.53 - - 3.50 4.30 2.63 2.22 .57 .75 5.83 60.5 52.57 29.36 43.56 42.51 XRO Xero.......................... 42.95 +60 6449 42.95 42.97 - - - - -23.72 -
1.88 .85 1.09 1.08 VTG Vita Grp...................... 1.08 -.5 1219 1.08 1.09 9.10 f 1.55 .02 8.43 14.13 7.6 .048 .017 ▼ .018 .017 XPD XPD Soccer Gear Grp...... .018 -.2 9550 .017 .018 - - .23 - 1.12 1.6
1.05 .65 .93 .93 VLS Vita Life Sciences .......... .93 - 6 .90 .98 3.75 f 1.65 .45 4.03 6.18 15.0 .007 .002 .002 .002 XPE Xped......................... .002 - 875 .002 .003 - - - - -.59 -
1.015 .84 .96 .935 VTH Vitalharvest ................. .94 -.5 1021 .935 .94 - - - - - -
2.51 1.66 1.83 1.81 VEA Viva Energy Grp ............ 1.82 -.5 12528 1.815 1.82 - - - - - - .69 .40 .46 .46 XF1 Xref .......................... .46 +.5 198 .455 .46 - - .01 - -6.39 -
2.31 1.94 2.255 2.24 VVR Viva Energy Reit ............ 2.25 +2 10365 2.24 2.25 13.20 1.87 2.20 5.87 24.69 9.1 .225 .13 ▼ .14 .13 XRF XRF Scientific............... .14 - 6585 .13 .14 .30 f 2.67 .12 2.14 .80 17.5
.085 .025 .027 .026 VIV Vivid Tech ................... .026 -.1 3529 .025 .027 - - - - -1.14 - .056 .02 - - XTD XTD .......................... .026 - - .026 .03 - - .03 - .23 11.3
.073 .044 .053 .05 VMT Vmoto ....................... .053 -.1 69 .053 .054 - - .07 - -3.01 - .70 .345 - - XTE XTEK ........................ .37 - - .385 .41 - - .19 - .35 105.7
3.62 2.11 3.19 3.14 VOC Vocus Grp................... 3.17 -3 28566 3.16 3.17 -f - .39 - 9.81 32.3 .15 .087 - - YBR Yellow Brick Road ........ .088 - - .088 .095 - - .13 - -.23 -
1.55 .61 1.24 1.18 VHT Volpara Health Tech........ 1.235 +1.5 2261 1.23 1.235 - - -.10 - -5.70 - .305 .056 .059 .058 YOJ Yojee......................... .058 - 946 .058 .059 - - .22 - -.88 -
.004 .001 - - VPR Volt Power Grp ............. .002 - - .001 .002 - - - - .01 20.0 .17 .066 .092 .088 YOW Yowie Grp ................... .089 -.3 2029 .089 .095 - - - - -3.10 -
.23 .073 .095 .092 VN8 Vonex Ltd ................... .092 -.8 571 .09 .11 - - - - - - .062 .011 .017 .017 YPB YPB Grp..................... .017 -.1 112 .016 .018 - - - - -1.50 -
.05 .015 - - VN8O opt jun20 ................... .021 - - - - - - - - - - .003 .002 - - YPBOA opt apr20................... .002 - - .002 .004 - - - - - -
4.89 2.82 3.20 3.02 WGN Wagners Hld Co ........... 3.03 -12 228 3.03 3.08 -f - .37 - 17.10 17.7 .16 .033 .06 .058 ZLD Zelda Therapeutics....... .059 -.2 2062 .058 .059 - - .01 - -.23 -
2.45 1.98 2.26 2.26 WAT Waterco ..................... 2.26 -5 5 2.15 2.26 5.00 f 2.06 1.99 2.21 10.30 21.9 1.24 .60 .695 .67 ZEN Zenith Energy ............... .68 +1 6700 .67 .68 - - .45 - 8.65 7.9
2.801 .86 1.04 1.02 WHA Wattle Health Au............ 1.025 +1.5 640 1.025 1.04 - - .31 - -13.32 - .155 .053 ▼ .06 .053 ZGL Zicom Grp................... .06 +.5 517 .06 .069 - - .25 - -4.97 -
17.735 9.199 12.03 11.65 WEB Webjet....................... 12.00 +29 4546 11.99 12.00 20.00 f 1.80 1.18 1.67 36.02 33.3 1.34 .75 1.125 1.075 Z1P ZIP Co ....................... 1.085 +1 7085 1.085 1.09 - - .08 - -7.84 -
2.06 1.32 1.58 1.555 WBA Webster ..................... 1.58 +1 715 1.56 1.58 3.00 f 2.53 .86 1.90 7.60 20.8 .049 .013 - - ZIP ZipTel ........................ .013 - - .013 .014 - - .01 - -.15 -
1.50 1.27 - - WBAPA 9% cum pf ................. 1.45 - - 1.35 - 9.00 - - 6.21 - - .375 .067 - - ZNO Zoono Grp .................. .075 - - .075 .077 - - .03 - .04 187.5
Mining & Oil Markets

.20 .041 - - TDO 3D Oil........................ .081 - - .082 .095 - - - - -.49 - .11 .021 .023.022..... BAT Battery Min .023 - 4158 .022 .023 - - - - -1.04 -
.008 .002 .002 .002 DDD 3D Res....................... .002 - 200 .002 .003 - - - - -.19 - .011 .004 .006 .006 BATO opt jul23 .................... .006 +.1 2000 .005 .007 - - - - - -
.005 .001 - - DDDO opt dec19 .................. .001 - - - .001 - - - - - - .07 .052 - - BAU Bauxite Res ................. .055 - - .045 .062 - - - - -.68 -
.051 .015 .02 .019 88E 88 Energy................... .02 +.1 20457 .019 .02 - - - - -.12 - .29 .12 .175 .15 BBX BBX Min..................... .175 -.5 1562 .155 .175 - - - - -.59 -
.012 .002 - - ABL Abilene Oil & Gas.......... .003 - - .003 .006 - - - - -.34 - .182 .125 .14 .14 BCI BCI Min...................... .14 +.5 176 .135 .14 -f - .17 - -4.29 -
.002 .001 - - AJC Acacia Coal ................. .001 - - - .001 - - - - -.05 - 2.26 1.15 1.675 1.627 BPT Beach Energy............... 1.64 +1 106412 1.635 1.64 2.00 f 4.58 .81 1.22 9.16 17.9
.083 .031 - - ACB A-Cap Energy............... .052 - - .046 .054 - - - - -.17 - .026 .015 .02 .019 BCN Beacon Min ................. .02 +.1 560 .019 .02 - - - - -.21 -
.22 .08 - - AX8 Accelerate Res ............. .08 - - .072 .079 - - - - - - .009 .003 - - BCNOB opt aug22 .................. .004 - - .004 .005 - - - - - -
.027 .006 - - ACS Accent Res.................. .006 - - .001 .006 - - - - -1.42 - .192 .043 .053 .052 BDR Beadell Res ................. .053 - 17610 .052 .054 - - .07 - -7.41 -
.20 .067 - - AIV ActiveX ...................... .20 - - - .19 - - - - -.37 - .527 .12 .525 .48 BGL Bellevue Gold............... .49 +1 26309 .49 .495 - - - - -1.76 -
.015 .01 - - ADD Adavale Res ................ .011 - - .01 .018 - - - - .17 6.5 .93 .135 .48 .46 BKY Berkeley Energia ........... .475 -5.5 13803 .475 .485 - - - - -1.87 -
.022 .006 .016 .016 ADY Admiralty Res............... .016 - 700 .016 .017 - - - - -.26 - .20 .068 - - BMT Berkut Min .................. .072 - - .07 .08 - - - - -4.41 -
.77 .17 .64 .59 ADT Adriatic Metals.............. .60 - 986 .59 .62 - - - - - - 35.68 28.13 32.93 32.71 BHP BHP Grp..................... 32.93 -13 107345 32.91 32.93 159.13 f .59 15.22 4.83 94.17 35.0
.018 .008 .008 .008 ADX ADX Energy ................. .008 -.1 2000 .008 .009 - - - - -.15 - 7.50 .005 .007 .007 BNL BIG Star Energy ............ .007 - 7416 .006 .007 - - - - 28.50 .0
.45 .21 .275 .27 AML Aeon Metals ................ .27 -.5 147 .265 .27 - - - - -2.82 - .775 .15 .19 .17 BGS Birimian ..................... .175 -.5 14949 .17 .175 - - - - -2.86 -
.286 .088 .235 .215 AIS Aeris Res .................... .215 -.5 6702 .215 .225 - - .12 - 30.90 .7 1.105 .76 1.09 1.09 BIS Bisalloy Steel ............... 1.09 - 34 1.075 1.09 4.00 f 2.05 .62 3.67 8.20 13.3
.048 .011 .012 .011 AEB Affinity Energy .............. .011 -.1 48333 .011 .012 - - - - -.86 - .40 .12 - - BC8 Black Cat Syndicate ....... .145 - - .14 .145 - - - - - -
.022 .001 ▼ .002 .001 AEBO opt jul20 .................... .002 - 32694 .001 .002 - - - - - - .24 .075 - - BDG Black Dragon Gold ......... .095 - - .091 .11 - - - - - -
.037 .014 .021 .02 AFR African Energy Res ......... .02 -.1 1013 .02 .024 - - - - -.87 - .074 .03 .038 .038 BKT Black Rock Min............. .038 +.1 200 .037 .038 - - - - -.55 -
1.00 .67 .69 .69 AMN Agrimin ...................... .69 +1.5 70 .675 .715 - - - - -.76 - .25 .079 .079 .079 BEM BlackEarth Min ............. .079 - 34 .075 .079 - - - - - -
.375 .12 - - AGR Aguia Res ................... .145 - 28689 .14 .15 - - - - -1.87 - .105 .032 .046 .043 BLK Blackham Res .............. .045 -.1 43248 .044 .045 - - - - -2.28 -
.245 .12 - - A1C AIC Res...................... .12 - - .10 .185 - - - - -4.25 - .043 .001 - - BLKOA opt jan19 ................... .001 - - - .001 - - - - - -
3.01 2.01 2.80 2.75 AQG Alacer Gold ................. 2.78 -1 1672 2.78 2.79 - - - - 24.62 11.3 .57 .10 - - BSX Blackstone.................. .105 - - .10 .11 - - - - -12.60 -
.033 .016 .02 .019 AUQ Alara Res .................... .02 +.1 716 .02 .025 - - - - -.11 - .11 .024 - - BLZ Blaze Intl .................... .029 - - .027 .029 - - - - -1.40 -
.030 .013 .015 .015 ALY Alchemy Res................ .015 - 1253 .014 .016 - - - - -.15 - .05 .029 - - BGH Bligh Res .................... .048 - - .05 .065 - - - - -.25 -
1.40 .125 - - AL8 Alderan Res................. .14 - - .11 .14 - - - - -6.15 - .002 .001 .001 .001 BDI Blina Min .................... .001 - 293627 .002 .001 - - - - -.03 -
.22 .13 - - ARN Aldoro Res .................. .135 - - .145 .155 - - - - - - .165 .038 .05 .049 BUL Blue Energy ................. .05 -.2 345 .049 .05 - - - - -.14 -
.22 .026 .036 .033 AQI Alicanto Min................. .033 -.7 1429 .033 .04 - - - - -2.60 - 19.00 10.56 12.11 11.64 BSL BlueScope Steel ........... 11.88 -9 34599 11.86 11.88 14.00 20.13 7.90 1.18 281.78 4.2
.06 .002 - - AQIO opt jul19 .................... .002 - - - .015 - - - - - - .021 .006 - - BMG BMG Res.................... .008 - - .007 .008 - - - - -.08 -
.066 .009 - - AQX Alice Queen ................. .012 - - - - - - - - -.79 - .01 .001 - - BMGOA opt jun19 ................... .001 - - - .001 - - - - - -
.34 .18 .195 .19 ALK Alkane Res .................. .19 - 1439 .19 .195 - - - - 4.80 4.0 .24 .07 - - BOA Boadicea Res............... .18 - - .15 .16 - - - - -.85 -
.08 .038 .051 .049 AHQ Allegiance Coal............. .051 +.2 5507 .039 .057 - - - - -.46 - .08 .038 .051 .051 BOE Boss Res .................... .051 - 778 .051 .053 - - - - -.39 -
.33 .21 ▼ .23 .21 A40 Alliance Min ................. .23 +.5 17150 .225 .235 - - - - - - .23 .14 .16 .16 BOC Bougainville Copper ....... .16 - 116 .16 .185 - - .11 - -1.03 -
.18 .086 .12 .11 AGS Alliance Res................. .115 -.5 415 .115 .12 - - - - -1.22 - .47 .087 .15 .135 B2Y Bounty Min.................. .135 -1 23918 .135 .14 - - - - - -
.014 .003 .003 .003 AGE Alligator Energy............. .003 -.1 21429 .003 .004 - - - - -.20 - .008 .003 .004 .003 BUY Bounty Oil & Gas ........... .004 - 2642 .003 .005 - - - - -.22 -
.005 .001 - - AGEO opt dec19 .................. .001 - - .001 .002 - - - - - - .026 .012 .023 .022 BCB Bowen Coal................. .022 - 17041 .022 .023 - - - - -.34 -
.017 .003 .003 .003 AYR Alloy Res .................... .003 - 32500 .003 .004 - - - - -.01 - .004 .001 .004 .004 BCBO opt oct19 ................... .004 +.1 6590 .002 .005 - - - - - -
.165 .085 .091 .091 A4N Alpha HPA................... .091 -.1 214 .09 .092 - - - - -.37 - .675 .21 .35 .345 BRB Breaker Res................. .35 - 83 .345 .35 - - - - -9.90 -
.08 .018 .029 .029 ARS ALT Res ..................... .029 -.1 2500 .027 .03 - - - - -1.96 - .45 .15 - - BRBCA ctg .......................... .20 - - - - - - - - - -
.017 .004 .005 .005 AZI Alta Zinc..................... .005 - 638 .005 .006 - - - - -.32 - .063 .016 - - BCK Brockman Min .............. .03 - - .032 .036 - - - - .22 13.6
.215 .082 .09 .088 ATC Altech Chem ................ .09 +.3 3040 .088 .09 - - - - -1.37 - .21 .03 - - BPL Broken Hill Prospect ....... .031 - - .031 .032 - - - - -1.03 -
.09 .038 .047 .04 AME Alto Metals .................. .04 -.8 770 .04 .047 - - - - -.36 - .089 .003 - - BPLO opt nov19 .................. .003 - - - .014 - - - - - -
.487 .135 .17 .155 AJM Altura Min ................... .165 - 66115 .16 .165 - - - - -.74 - .023 .01 - - BRK Brookside Energy .......... .013 - - .012 .013 - - - - -.08 -
3.20 2.12 2.405 2.28 AWC Alumina ..................... 2.29 -8 196118 2.29 2.30 23.63 f .95 .87 10.32 22.41 10.2 .17 .08 - - BYH Bryah Res ................... .08 - - .065 .08 - - - - -1.55 -
.023 .004 .005 .004 ANL Amani Gold ................. .004 -.1 30000 .004 .005 - - - - -.09 - .03 .011 - - BYHO opt oct20 ................... .011 - - - .011 - - - - - -
.40 .12 .155 .145 ABR American Pacific ........... .145 -1 635 .14 .155 - - - - -1.70 - .052 .023 .025 .025 BNR Bulletin Res ................. .025 +.2 333 .023 .03 - - - - -.33 -
.043 .018 .02 .02 AOW American Patriot Oil........ .02 -.2 11593 .019 .02 - - - - -1.39 - .40 .195 .235 .235 BRU Buru Energy................. .235 - 466 .23 .235 - - - - 5.81 4.0
.022 .002 .003 .003 AOWOB opt sep19 .................. .003 - 5500 .002 .004 - - - - - - .215 .11 .125 .11 BUX Buxton Res ................. .115 -1 4675 .115 .13 - - - - -2.95 -
.017 .013 - - AHR Anchor Res ................. .013 - - .011 - - - - - -3.38 - .455 .195 .235 .235 BYE Byron Energy ............... .235 +.5 7175 .23 .235 - - - - .30 78.3
.01 .005 .007 .006 ADN Andromeda Metals......... .007 - 15375 .006 .007 - - - - -.12 - .002 .001 - - CAD Caeneus Min............... .001 - - - .001 - - - - -.08 -
.004 .001 - - ADNOB opt nov20 .................. .003 - - .003 .004 - - - - - - .001 .001 - - CADO opt dec20 .................. .001 - - - .001 - - - - - -
.90 .699 - - ATM Aneka Tambang ............ .90 - - .935 1.25 .07 70.29 - .08 4.92 18.3 .049 .025 .026 .026 CAI Calidus Res ................. .026 -.1 280 .026 .027 - - - - -.27 -
.10 .067 .079 .076 AAR Anglo Aust Res ............. .076 -.2 5535 .072 .078 - - - - -.32 - .023 .008 - - CAIO opt jun19 ................... .013 - - .001 .01 - - - - - -
4.15 1.98 3.75 3.54 AGG Anglogold Ashanti.......... 3.75 +21 24 3.50 3.75 1.21 6.43 8.25 .32 7.78 48.2 .076 .039 .052 .049 CE1 Calima Energy .............. .05 -.1 20382 .048 .05 - - - - -.24 -
.081 .008 .009 .009 AWV Anova Metals ............... .009 - 330 .009 .01 - - - - -2.61 - 37.02 24.50 26.83 26.32 CTX Caltex Aust.................. 26.45 +18 8928 26.40 26.45 118.00 f 2.40 10.72 4.46 282.70 9.4
.265 .037 .075 .073 ASN Anson Res .................. .073 -.3 2198 .072 .075 - - - - -1.28 - .067 .017 - - CAE Cannindah Res ............. .021 - - .02 .03 - - - - -.92 -
.037 .012 .021 .021 AZY Antipa Min .................. .021 +.1 32480 .021 .022 - - - - -.16 - .31 .08 .21 .205 CAY Canyon Res................. .21 - 3538 .205 .21 - - - - -.99 -
.285 .145 - - AOP Apollo Cons................. .18 - - .16 .19 - - - - .17 105.9 .069 .015 - - CFE Cape Lambert Res ......... .016 - - - - -f - - - -.07 -
.335 .12 .135 .135 AON Apollo Min................... .135 -.5 80 .13 .14 - - - - -2.00 - .18 .11 .11 .11 CAA Capral ....................... .11 -.5 100 .11 .115 1.25 f 2.02 .27 11.36 2.52 4.4
.13 .044 .05 .047 ARU Arafura Res ................. .047 -.3 6858 .047 .048 - - - - -.90 - .205 .17 - - CRS Caprice Res................. .17 - - .13 .17 - - - - - -
.61 .125 - - ARX ARC Explore ................ .145 - - .15 .18 - - - - -67.67 - .094 .055 .074 .071 CMM Capricorn Metals........... .071 -.3 6050 .071 .073 - - - - -.47 -
.16 .063 .073 .072 AXE Archer Explore.............. .073 +.1 603 .073 .075 - - - - -1.14 - .095 .04 - - CVV Caravel Min ................. .07 - - .05 .07 - - - - -2.48 -
1.72 .475 .58 .54 ARL Ardea Res ................... .555 +1.5 730 .55 .57 - - - - -4.49 - .34 .15 .165 .165 CWX Carawine Res............... .165 - 327 .155 .165 - - - - -4.03 -
.036 .004 .004 .004 ADV Ardiden...................... .004 - 650 .004 .005 - - - - -.25 - .11 .022 - - CRB Carbine Res................. .025 - - .025 .028 - - - - -.66 -
.032 .012 - - ARD Argent Min .................. .013 - - .012 .014 - - - - -.39 - .15 .11 - - CRM Carbon Min ................. .125 - - .12 .25 - - - - -1.39 -
.008 .001 - - ARDO opt jun19 ................... .001 - - - .001 - - - - - - .59 .37 .38 .375 CDV Cardinal Res ................ .375 - 1153 .37 .375 - - - - -10.22 -
.005 .005 - - ARDOA opt oct21 ................... .005 - - .005 - - - - - - - .43 .22 .23 .23 CDVOA opt sep19 .................. .23 -1 80 .21 .22 - - - - - -
.028 .009 - - AXT Argo Explore ................ .015 - - .012 .021 - - - - -2.16 - .695 .10 .375 .36 CVN Carnarvon Pet .............. .36 -1 16028 .36 .37 - - - - .14 257.1
.032 .015 .025 .024 ARE Argonaut Res ............... .025 - 38390 .025 .026 - - - - -.21 - .025 .005 .006 .006 CAV Carnavale Res .............. .006 - 7500 .006 .007 - - - - -.10 -
.455 .105 .145 .14 AGY Argosy Min .................. .145 +.5 1919 .14 .15 - - - - -.66 - .11 .05 ▼ .054 .05 CAP Carpentaria Res ............ .053 -.1 5003 .053 .056 - - - - -.60 -
.12 .013 - - AHK Ark Mines ................... .015 - - .011 .034 - - - - -1.32 - .10 .065 - - CZI Cassini Res ................. .086 - - .082 .086 - - - - .20 43.0
.142 .073 .079 .074 AJQ Armour Energy.............. .078 -.2 2340 .078 .083 - - - - -3.02 - .088 .018 - - CMD Cassius Min................. .021 - - .022 .039 - - - - -.25 -
.042 .013 - - AMD Arrow Min ................... .014 - - .014 .015 - - - - -.57 - .07 .016 - - CCZ Castillo Copper............. .016 - - - - - - - - -.45 -
.012 .001 - - AMDOA opt dec19 .................. .001 - - - .002 - - - - - - .03 .007 - - CDT Castle Min................... .01 - - .009 .01 - - - - -.80 -
.235 .10 .117 .115 ARV Artemis Res ................. .115 - 3550 .115 .12 - - - - 2.22 5.2 2.00 1.09 1.82 1.80 CYL Catalyst Metals ............. 1.82 -.5 93 1.80 1.82 - - - - -6.50 -
.036 .005 .007 .006 AAJ Aruma Res .................. .006 - 2420 .005 .007 - - - - -.43 - .065 .02 - - CXU Cauldron Energy ........... .021 - - .022 .035 - - - - -3.83 -
.12 .10 - - AJY Asaplus Res ................ .12 - - - .12 - - .03 - -1.08 - .072 .018 - - CAZ Cazaly Res .................. .02 - - .02 .023 - - - - -.75 -
.032 .006 .021 .02 AKM Aspire Min................... .02 - 8321 .019 .02 - - - - -.35 - 1.00 .022 - - CNL Celamin Hldgs.............. .03 - - .03 .033 - - - - -2.47 -
.017 .003 .005 .005 AKMOA opt dec19 .................. .005 -.1 30000 .005 .006 - - - - - - .008 .006 - - CNLO opt may20.................. .006 - - .004 .006 - - - - - -
.004 .002 - - ARO Astro Res.................... .003 - - .002 .004 - - - - -.11 - .245 .047 .065 .062 CLA Celsius Res ................. .062 -.2 6502 .062 .063 - - - - -.49 -
.23 .18 - - ATR Astron Corp ................. .20 - - .18 .195 - - .19 - -3.81 - .018 .006 .007 .006 CTM Centaurus Metals .......... .006 - 16848 .006 .007 - - - - -.22 -
.056 .009 - - AHN Athena Res.................. .014 - - .012 .015 - - - - -.09 - .011 .002 .002 .002 CTMOB opt aug19 .................. .002 - 10000 .002 .003 - - - - - -
.165 .07 .145 .135 ATU Atrum Coal.................. .135 - 5080 .125 .135 - - - - -2.49 - .182 .083 .16 .155 CTP Central Pet .................. .155 - 3741 .155 .165 - - - - -2.13 -
.025 .01 .025 .024 ATUO opt mar21 .................. .025 - 7635 .024 .027 - - - - - - .17 .077 .11 .11 CXM Centrex Metals ............. .11 +.5 500 .105 .11 -f - - - -.36 -
.018 .008 - - ACP Audalia Res ................. .009 - - .007 .018 - - - - .05 18.0 .017 .005 .007 .007 CVS Cervantes Corp............. .007 +.1 500 .006 .007 - - - - -.08 -
.006 .001 .002 .002 AKN AuKing Min.................. .002 - 1940 .001 .002 - - - - -.24 - .195 .11 .13 .12 CHN Chalice Gold Mines ........ .13 - 9079 .12 .13 - - - - -6.00 -
.035 .017 .018 .017 AEE Aura Energy................. .018 - 5574 .017 .018 - - - - -.23 - 1.615 1.00 1.155 1.145 CIA Champion Iron.............. 1.145 -.5 174 1.14 1.145 - - - - -.87 -
.83 .27 .80 .772 AMI Aurelia Metals............... .79 - 22430 .785 .79 - - .21 - 15.50 5.1 .065 .017 .018 .018 CML Chase Min................... .018 - 1850 .018 .02 - - - - -.47 -
.115 .034 .038 .038 AUR Auris Min .................... .038 - 300 .035 .039 - - - - -.33 - .077 .038 - - CHZ Chesser Res ................ .04 - - .04 .043 - - - - -.49 -
.009 .007 - - AUROC opt nov20 .................. .007 - - .007 .011 - - - - - - .033 .014 .018 .018 CMC China Magnesium.......... .018 +.2 100 .015 .019 - - .03 - -1.00 -
.195 .06 - - AOU Auroch Min.................. .07 - - .062 .07 - - - - -4.14 - 1.90 1.18 - - CII CI Res ....................... 1.25 - - 1.18 1.50 8.00 f 2.29 1.64 6.40 18.30 6.8
.04 .016 - - ARM Aurora Min .................. .019 - - .016 .02 - - - - -4.59 - .011 .005 .007 .006 CTO Citigold Corp ............... .007 +.1 3507 .006 .007 - - - - .70 1.0
.037 .012 .017 .014 ANW Aus Tin Min ................. .016 +.2 101787 .016 .017 - - - - -.16 - .006 .001 .001 .001 CLY Clancy Explore ............. .001 - 20000 .001 .002 - - - - -.04 -
2.904 1.042 1.295 1.155 ASL Ausdrill ...................... 1.275 +10 47523 1.275 1.28 5.00 f 3.48 2.14 3.92 17.40 7.3 .003 .001 - - CLYO opt may19.................. .001 - - - .001 - - - - - -
.06 .02 .025 .025 AUC Ausgold ..................... .025 +.1 186 .024 .026 - - - - -.22 - .007 .002 .002 .002 CLZ Classic Min.................. .002 - 11167 .002 .003 - - - - -.41 -
.081 .032 .058 .058 AMG Ausmex Min Gp ............ .058 - 400 .058 .06 - - - - -.83 - 1.67 .18 .19 .18 COB Cobalt Blue ................. .19 +1 111 .18 .19 - - - - -1.60 -
.022 .004 - - AOA Ausmon Res ................ .005 - - .004 .005 - - - - -.15 - 1.235 .07 - - COBO opt may20.................. .075 - - .01 .075 - - - - - -
1.20 .55 .62 .62 AQC Aust Pacific Coal ........... .62 +3 40 .59 .75 - - - - -32.20 - .026 .005 .016 .014 CHK Cohiba Min.................. .015 +.1 72204 .014 .015 - - - - -.31 -
.038 .013 - - AQD AusQuest ................... .018 - - .017 .018 - - - - .15 12.0 .01 .001 .006 .005 CHKO opt apr20................... .006 - 22125 .005 .006 - - - - - -
.16 .095 - - ABX Aust Bauxite ................ .105 - - .105 .11 - - - - -.43 - .056 .031 .053 .045 CKA Cokal ........................ .049 +.3 26394 .049 .05 - - - - -1.60 -
.147 .03 .04 .037 AUZ Aust Mines .................. .039 +.2 111290 .039 .04 - - - - -.21 - .12 .026 - - CRL Comet Res .................. .029 - - .029 .03 - - - - -1.17 -
.115 .051 .095 .095 APC Aust Potash................. .095 - 2250 .095 .097 - - - - -1.90 - .42 .22 .335 .33 COI Comet Ridge................ .335 +1.5 733 .325 .33 - - - - -.34 -
.039 .006 - - APCOA opt oct19 ................... .01 - - .011 .015 - - - - - - .05 .017 - - CNJ Conico....................... .02 - - .018 .027 - - - - -.24 -
.004 .002 - - AYM Aust United Min ............ .003 - - .002 .004 - - - - -.03 - .029 .006 .019 .018 CZL Cons Zinc ................... .019 +.1 25562 .018 .02 - - - - -.18 -
.07 .018 .023 .022 AVL Aust Vanadium ............. .022 -.1 24928 .022 .023 - - - - -.17 - .34 .21 .24 .24 CR1 Constellation Res .......... .24 - 449 .24 .25 - - - - - -
.014 .003 .004 .004 AUL Austar Gold ................. .004 -.1 2250 .004 .005 - - - - -.04 - .175 .085 - - CR1O opt jul21 .................... .095 - - .10 .125 - - - - - -
.002 .001 - - AULOD opt sep20 .................. .002 - - .001 .002 - - - - - - .20 .045 - - CM1 Coolgardie Min ............. .062 - - .058 .068 - - - - - -
.01 .003 - - AUH AustChina................... .003 - - .003 .004 - - - - -.09 - .505 .292 .45 .44 COE Cooper Energy ............. .45 +.5 9262 .445 .45 - - .28 - 1.80 25.0
.009 .001 - - APG Austpac Res ................ .001 - - - .001 - - - - -.09 - 1.425 .675 - - C6C Copper Mountain .......... .93 - - .885 .95 - - 1.78 - -2.01 -
.16 .057 - - AGD Austral Gold................. .06 - - .062 .086 - - 1.45 - -3.00 - .32 .09 .15 .14 CSE Copper Strike............... .15 +1 72 .15 .16 - - - - -.27 -
.55 .27 .32 .31 ATS Australis Oil & Gas.......... .32 +.8 5107 .31 .325 - - - - .28 114.3 .012 .006 - - COY Coppermoly ................ .008 - - .007 .012 - - - - -.05 -
.008 .002 .005 .005 AUT Auteco Min.................. .005 - 29741 .005 .006 - - - - -.24 - .019 .004 .004 .004 CZN Corazon ..................... .004 - 5800 .004 .005 - - - - -.19 -
.05 .014 .018 .018 AEV Avenira ...................... .018 - 403 .018 .02 - - - - -.69 - .079 .037 .056 .052 CXO Core Lithium ................ .054 +.2 20394 .054 .055 - - - - -.43 -
.03 .002 - - AVW Avira Res .................... .003 - - .002 .003 - - - - -.92 - 3.84 2.75 3.11 2.98 CRN Coronado Global Res ...... 3.08 +11 2058 3.03 3.08 - - - - - -
.335 .056 .068 .065 AVZ AVZ Min ..................... .065 -.4 70327 .064 .065 - - - - -.34 - .013 .002 .002 .002 CGM Cougar Metals.............. .002 - 2923 .002 .003 - - - - -.38 -
.305 .043 .05 .045 AVZO opt may20.................. .048 -.2 8999 .045 .049 - - - - - - .016 .007 - - CCJ County Intl .................. .009 - - .009 .016 - - .01 - -.06 -
.235 .052 .062 .061 AVQ Axiom Min................... .062 +.1 1309 .061 .063 - - - - -1.72 - .032 .01 - - CZR Coziron Res................. .014 - - .013 .014 - - - - -.11 -
.046 .016 .029 .028 AZM Azumah Res ................ .028 -.2 6708 .027 .028 - - - - -.30 - .135 .07 - - CXX Cradle Res .................. .079 - - .078 .08 - - - - -.53 -
.40 .145 .17 .165 AZS Azure Min ................... .17 +.5 579 .165 .17 - - - - -10.06 - .03 .012 .014 .014 CGN Crater Gold Min............. .014 - 2134 .013 .015 - - - - -2.08 -
.077 .034 .038 .037 BMN Bannerman Res ........... .038 +.1 587 .037 .038 - - - - -.29 - .008 .004 - - CUX Crossland Metals........... .005 - - .004 .005 - - - - -.37 -
.13 .05 .057 .054 BDC Bardoc Gold ................ .055 -.2 5155 .055 .057 - - - - -10.88 - .08 .052 .065 .062 CUE Cue Energy Res ............ .062 -.2 2537 .057 .066 - - .05 - 1.11 5.6
.06 .029 .036 .036 BAR Barra Res ................... .036 -.3 326 .036 .039 - - - - -.35 - .062 .014 .019 .018 CUL Cullen Res .................. .018 -.1 227 .018 .02 - - - - -.88 -
.31 .21 .24 .235 BSE Base Res .................... .24 +.5 2067 .24 .245 - - .23 - 4.95 4.8 .375 .058 .067 .063 CY5 Cygnus Gold................ .066 -.4 2284 .058 .066 - - - - -.68 -
.037 .011 .013 .012 BSM Bass Metals................. .013 - 15846 .012 .013 - - - - -.22 - 3.20 1.955 2.52 2.43 DCN Dacian Gold................ 2.45 -7 1181 2.44 2.46 - - - - -2.60 -
.005 .002 .003 .003 BAS Bass Oil ..................... .003 - 10616 .002 .003 - - - - -.05 - .044 .023 - - DAU Dampier Gold............... .032 - - .03 .039 - - - - -1.47 -
.027 .013 .019 .019 BSR Bassari Res ................. .019 - 17200 .019 .02 - - - - -.08 - .03 .004 .004 .004 DHR Dark Horse Res............. .004 - 5023 .004 .005 - - - - -.27 -
.008 .003 - - BSROB opt sep19 .................. .003 - - .003 .006 - - - - - - .012 .006 .006 .006 DTM Dart Min ..................... .006 - 2500 .006 .007 - - - - -.44 -
.195 .105 .125 .125 BRL Bathurst Res................ .125 - 3326 .12 .125 - - - - - - .006 .001 - - DTMOA opt feb19 ................... .001 - - - .001 - - - - - -
6
Tables
MINING & OIL cont’d

.022 .002 - - DTR Dateline Res ................ .003 - - .002 .003 - - - - -.59 - .200 .049 -- ......... IRD Iron Road .05 - - .051 .065 - - - - -.48 -
.001 .001 - - DTRR rts 23jan .................... .001 - - - .001 - - - - - - .085 .024 .028 .028 IBG Ironbark Zinc................ .028 -.2 2193 .028 .029 - - - - -.31 -
.145 .05 - - DAV Davenport Res.............. .10 - - .085 .10 - - - - -1.72 - .032 .009 .011 .011 JDR Jadar Lithium.............. .011 +.1 8714 .01 .012 - - - - -.62 -
.05 .008 - - DAVO opt jul23 .................... .04 - - .02 .04 - - - - - - .26 .10 .17 .17 JAL Jameson Res ............... .17 - 1230 .17 .19 - - - - .03 566.7
.245 .10 .125 .12 DEG De Grey Min................. .12 - 880 .12 .125 - - - - -.85 - .65 .16 .265 .25 JRV Jervois Min.................. .265 +2 5258 .26 .27 - - - - -3.84 -
.58 .21 .445 .415 DYL Deep Yellow................. .415 -3 674 .41 .415 - - - - -1.34 - .33 .16 - - JRL Jindalee Res ................ .28 - - .28 .30 - - - - -4.00 -
.15 .07 - - DYLO opt jun22 ................... .11 - - .10 .105 - - - - - - .11 .032 - - JPR Jupiter Energy .............. .052 - - .052 .055 - - - - -6.54 -
.128 .036 .046 .046 DEV Devex Res .................. .046 - 417 .046 .047 - - - - -2.52 - .43 .23 .245 .24 JMS Jupiter Mines ............... .24 - 2662 .24 .245 - - .27 - 5.56 4.3
.918 .548 - - DGO DGO Gold ................... .65 - - .675 .75 - - - - -5.64 - .04 .035 - - KLR Kaili Res .................... .036 - - - .036 - - - - -.78 -
.165 .083 .12 .11 DGR DGR Global ................. .11 -1 385 .11 .12 -f - - - -.01 - .05 .022 .023 .023 KAI Kairos Min................... .023 - 4897 .023 .025 - - - - -.80 -
.029 .012 .016 .014 DRX Diatreme Res ............... .016 +.1 13983 .014 .016 - - - - -.22 - .13 .07 - - KZR Kalamazoo Res............. .099 - - .086 .099 - - - - -.27 -
.004 .001 - - DRXOB opt dec19 .................. .001 - - .001 .002 - - - - - - .014 .001 .003 .003 KLH Kalia ......................... .003 - 22650 .003 .004 - - - - -.98 -
.024 .012 - - DAF Discovery Africa ............ .013 - - .013 .016 - - - - -.14 - .012 .004 - - KGM Kalnorth Gold............... .007 - - .005 .007 - - - - -.04 -
.30 .125 - - DME Dome Gold Mines .......... .235 - - .12 .215 - - - - -.66 - 1.46 .775 .91 .89 KAR Karoon Energy.............. .91 +3 2052 .895 .91 - - - - -74.03 -
.42 .22 .355 .345 DRM Doray Min ................... .345 -.5 7761 .345 .35 - - .31 - -3.86 - .18 .009 .10 .10 KAS Kasbah Res ................. .10 +.2 1532 .085 .115 - - - - -5.50 -
.225 .06 - - DOR Doriemus.................... .10 - - .08 .11 - - - - -1.40 - .045 .005 - - KPC Kazakhstan Corp........... .02 - - .008 .025 - - - - -5.05 -
.023 .005 .017 .017 DMG Dragon Mtn Gold ........... .017 +.4 297 .014 .018 - - - - -.25 - .014 .004 .005 .005 KEY Key Petroleum.............. .005 - 2000 .004 .005 - - - - -.10 -
.30 .115 .125 .125 DKM Duketon Min ................ .125 - 74 .125 .13 - - - - -3.00 - .405 .27 - - KGL KGL Res..................... .30 - - .295 .31 - - - - -.51 -
.13 .057 - - E2M E2 Metals................... .08 - - .075 .08 - - - - -1.00 - .235 .11 .132 .13 KNL Kibaran Res................. .132 +.2 244 .13 .14 - - - - -1.50 -
.50 .16 - - EM2 Eagle Mountain............. .17 - - .155 .17 - - - - - - 2.48 .825 1.175 1.11 KDR Kidman Res................. 1.155 +1.5 22365 1.155 1.16 - - - - -2.73 -
.01 .002 .003 .003 EER East Energy Res ............ .003 - 500 .003 .006 - - - - -.39 - .315 .069 .083 .08 KIN Kin Min ...................... .08 - 325 .08 .082 - - - - -8.00 -
.016 .003 .006 .006 EFE Eastern Iron ................. .006 +.1 900 .005 .006 - - - - -.15 - .11 .055 - - KPL Kina Pet ..................... .055 - - .055 .087 - - - - -1.18 -
.408 .098 .165 .16 EAR Echo Res .................... .16 +.5 4570 .16 .165 - - - - -2.85 - .135 .034 .075 .075 KIS King Island .................. .075 - 500 .075 .085 - - - - -.63 -
.017 .003 .003 .003 EPM Eclipse Metals .............. .003 -.1 500 .003 .004 - - - - -.05 - .023 .01 - - KISO opt aug21 .................. .018 - - .012 .028 - - - - - -
.177 .035 .068 .066 EDE Eden Innov .................. .066 -.3 6432 .066 .067 - - .01 - -.83 - .19 .028 .039 .037 KRR King River Res .............. .038 +.1 3911 .037 .038 - - - - -.09 -
.315 .18 .24 .23 EGA Egan Street Res ............ .235 +.5 1019 .235 .24 - - - - -8.15 - .055 .006 .011 .011 KRROB opt jul20 .................... .011 - - .011 .012 - - - - - -
.135 .023 .028 .028 EHX EHR Res..................... .028 -.3 500 .028 .035 - - - - -4.35 - .435 .155 .17 .155 KCN Kingsgate Cons ............ .16 -.7 12418 .155 .16 - - .24 - -14.94 -
.35 .15 .18 .165 E25 Element 25 .................. .165 -.5 367 .165 .175 - - - - -2.00 - .093 .043 .059 .055 KRM Kingsrose Min .............. .055 - 4780 .055 .059 - - - - .87 6.3
.011 .004 .005 .005 ELT Elementos................... .005 - 1500 .004 .005 - - - - -.07 - .027 .015 .017 .017 KSN Kingston Res ............... .017 +.1 15006 .017 .018 - - - - -.65 -
.111 .03 - - EXR Elixir Pet..................... .034 - - .031 .035 - - - - -.43 - .22 .145 - - KWR Kingwest Res ............... .18 - - .15 .18 - - - - - -
.105 .035 .045 .04 ELK Elk Petroleum............... .042 -.7 901 .041 .046 - - - - -12.04 - 40.12 20.00 37.44 37.18 KLA Kirkland Lake Gold......... 37.40 +15 5 37.40 37.44 - - - - 104.33 35.8
.045 .027 .034 .031 EMR Emerald Res ................ .033 +.2 24429 .033 .034 - - - - -.54 - .205 .08 - - KFE Kogi Iron..................... .12 - - .12 .12 - - - - -.56 -
.105 .066 .071 .071 ERM Emmerson Res ............. .071 - 1293 .07 .071 - - - - -1.12 - .043 .01 - - KMT Kopore Metals .............. .012 - - .011 .013 - - - - -1.70 -
.004 .002 - - EMP Emperor Energy ............ .002 - - .002 .003 - - - - -.18 - .32 .15 .17 .17 KRX Koppar Res ................. .17 -.5 200 .15 .19 - - - - - -
.002 .001 - - EMPOC opt mar20 .................. .001 - - - .001 - - - - - - .08 .03 - - KRXO opt jan21 ................... .035 - - .035 .07 - - - - - -
.045 .011 .014 .013 EEG Empire Energy .............. .013 - 1050 .013 .014 - - - - -1.30 - .063 .023 - - KOR Korab Res................... .029 - - .03 .024 - - - - -.16 -
.019 .008 .01 .01 ERL Empire Res.................. .01 - 1000 .009 .01 - - - - -.07 - .22 .057 - - KP2 Kore Potash................. .13 - - .13 .14 - - - - -.76 -
.16 .036 - - EMU Emu NL...................... .045 - - .038 .043 - - - - -3.01 - .055 .023 - - KTA Krakatoa Res ............... .025 - - .016 .035 - - - - -.77 -
.105 .035 - - EMUCA ctg .......................... .035 - - .005 .035 - - - - - - .013 .006 - - KTAOB opt may19.................. .006 - - - - - - - - - -
.083 .04 - - ENR Encounter Res.............. .054 - - .054 .056 - - - - -5.20 - .032 .013 - - KGD Kula Gold.................... .02 - - .01 .02 - - - - .07 28.6
.029 .011 - - ENX Enegex ...................... .014 - - .011 .014 - - - - -.10 - .12 .006 - - LSA Lachlan Star ............... .008 - - .007 .008 - - - - -.18 -
.20 .095 - - EME Energy Metals .............. .11 - - .11 .17 - - - - -.30 - .26 .063 .065 .063 LKE Lake Res .................... .065 +.2 1900 .063 .066 - - - - -1.43 -
.93 .22 .235 .225 ERA Energy Res.................. .23 - 816 .225 .23 - - - - -21.60 - .004 .001 - - LKO Lakes Oil .................... .001 - - .001 .002 - - - - -.01 -
.035 .009 - - ETE Entek Energy................ .01 - - .01 .011 - - - - -.19 - .005 ▲ .002 .005 .004 LNY Laneway Res ............... .004 - 17660 .004 .005 - - - - -.03 -
.028 .009 - - ENT Enterprise Metals........... .009 - - .009 .01 - - - - -.25 - .45 .25 - - LAM Laramide Res............... .30 - - .32 - - - - - -2.75 -
.035 .005 .017 .015 E2E Eon NRG .................... .016 -.1 70793 .015 .016 - - .01 - .55 2.9 .015 .002 .003 .002 LRS Latin Res .................... .002 - 37418 .002 .003 - - - - -.13 -
.008 .001 .005 .004 E2EO opt nov19 .................. .005 +.1 83911 .004 .005 - - - - - - .006 .001 - - LRSOB opt oct19 ................... .001 - - - .001 - - - - - -
.40 .27 .28 .28 EQX Equatorial Res .............. .28 - 147 .28 .30 - - - - -.04 - .047 .014 - - LCD Latitude Consate ........... .018 - - .016 .019 - - - - -1.09 -
.037 .012 - - EQE Equus Min................... .013 - - .014 .015 - - - - -.28 - .015 .007 .007 .007 LMG Latrobe Magnesium........ .007 -.1 295 .007 .008 - - - - -.14 -
.046 .013 .015 .015 ESR Estrella Res ................. .015 - 1215 .014 .018 - - - - -.71 - .22 .11 - - LEX Lefroy Explore .............. .175 - - .15 .175 - - - - -2.08 -
.006 .002 .002 .002 ESRO opt jun21 ................... .002 - 1167 .002 .003 - - - - - - .007 .003 - - LCY Legacy Iron Ore............. .003 - - .003 .004 - - - - -.06 -
.33 .16 .265 .25 EMN Euro Manganese ........... .265 +1.5 2130 .25 .265 - - - - - - .066 .021 .029 .028 LEG Legend Min ................. .029 +.1 819 .028 .03 - - - - -.04 -
.003 .001 - - EUZ Europa Metals .............. .001 - - - .001 - - - - -.06 - .34 .085 .115 .105 LCK Leigh Creek Energy ........ .11 +.5 3205 .105 .11 - - - - -1.53 -
.145 .028 ▼ .03 .028 EUC European Cobalt ........... .028 -.2 16805 .027 .029 - - - - -.58 - .073 .015 .017 .016 LPD Lepidico..................... .016 - 18612 .016 .017 - - - - -.28 -
.275 .082 .097 .097 EUR European Lithium .......... .097 -.3 100 .095 .099 - - - - -.15 - .008 .004 .005 .005 LPDOA opt sep20 .................. .005 +.1 750 .004 .005 - - - - - -
.68 .265 .32 .32 EMH European Metals Hldg ..... .32 +2 44 .295 .35 - - - - -3.43 - .037 .006 .006 .006 LML Lincoln Min.................. .006 -.1 55 .006 .007 - - - - -.23 -
3.91 2.605 3.83 3.74 EVN Evolution Min ............... 3.81 -4 69803 3.81 3.82 7.50 f 2.08 1.35 1.97 15.57 24.5 .05 .03 - - LIO Lion Energy ................. .035 - - .03 .035 - - - - -11.83 -
.063 .039 .057 .057 ERX Exore Res ................... .057 - 3114 .056 .057 - - - - -.15 - .70 .37 - - LLO Lion One Metals ............ .38 - - .37 .41 - - - - -2.26 -
.155 .07 .15 .145 EXU Explaurum .................. .15 - 11332 .145 .15 - - - - -.46 - .056 .02 .023 .023 LTR Liontown Res ............... .023 -.1 1450 .023 .024 - - - - -.09 -
.14 .064 .067 .064 FAR FAR.......................... .064 -.2 95534 .064 .065 - - - - -.59 - .205 .09 .092 .091 LIT Lithium Aust ................ .092 +.1 1531 .091 .092 - - - - -2.30 -
.082 .011 - - FEL Fe Ltd........................ .018 - - .012 .017 - - - - -.32 - .04 .012 - - LITCE ctg .......................... .014 - - .012 .022 - - - - - -
.04 .009 - - FEX Fenix Res.................... .02 - - .02 .022 - - - - -.41 - .155 .059 .075 .075 LI3 Lithium Cons................ .075 -.5 12 .072 .08 - - - - -1.90 -
.265 .072 - - FTZ Fertoz........................ .20 - - .165 .19 - - - - -1.48 - .57 .205 .245 .23 LPI Lithium Pwr Int.............. .235 -.5 3035 .23 .24 - - - - -3.76 -
.022 .012 - - FIN FIN Res...................... .012 - - .012 .014 - - - - -.24 - .19 .007 .009 .009 LPIOA opt jul19 .................... .009 +.2 450 .007 .015 - - - - - -
.004 .003 - - FINOA opt dec21 .................. .003 - - .003 .004 - - - - - - .044 .01 .011 .01 LSR Lodestar Min................ .01 -.1 13911 .01 .011 - - - - -.34 -
.25 .13 - - FND Finders Res ................. .165 - - .10 .22 - - - - 1.94 8.5 .018 .005 - - LSROA opt oct19 ................... .009 - - .001 .005 - - - - - -
.06 .017 .018 .017 FAU First Au ...................... .018 +.1 14578 .018 .019 - - .02 - -3.82 - .315 .165 .195 .185 LOM Lucapa Diamond ........... .185 - 3863 .185 .19 - - - - -2.27 -
.01 .003 .004 .003 FAUO opt dec20 .................. .003 -.1 17500 .003 .004 - - - - - - .185 .09 - - LRM Lustrum Min ................ .09 - - .08 .12 - - - - -12.00 -
1.37 .17 .17 .17 FCC First Cobalt ................. .17 -.5 18 .17 .175 - - - - -3.84 - 2.96 1.48 1.73 1.645 LYC Lynas ........................ 1.645 -5.5 39325 1.645 1.65 - - - - 8.84 18.6
.215 .105 .165 .165 FGR First Graphene.............. .165 - 1851 .16 .165 - - - - -1.65 - 1.79 .79 .962 .93 MLD MACA ....................... .935 -3 2735 .935 .94 6.50 f 1.39 1.19 6.95 9.06 10.3
.10 .035 - - FGROC opt aug21 .................. .055 - - .055 .061 - - - - - - .28 .20 .22 .21 MAH Macmahon.................. .22 +.5 23437 .215 .22 - - .19 - 1.63 13.5
.28 .15 .185 .185 FZR Fitzroy River................. .185 - 2427 .185 .21 - - - - .54 34.3 .16 .068 - - MRP MacPhersons Res.......... .082 - - .082 .084 - - - - -2.25 -
.114 .025 .031 .03 FMS Flinders Mines .............. .03 -.2 943 .029 .031 - - - - -.06 - .120 .02 .029 .029 MAG Magmatic Resrce .......... .029 +.3 100 .029 .03 - - - - -3.10 -
.37 .15 .18 .175 FML Focus Min................... .175 -.5 96 .17 .18 - - - - -2.55 - .022 .003 - - MAGO opt may20.................. .004 - - .002 .004 - - - - - -
.145 .013 .018 .016 4CE Force Com .................. .017 +.2 6595 .015 .017 - - - - -.24 - .007 .001 - - MAGOA opt aug21 .................. .004 - - .003 .005 - - - - - -
5.46 3.515 4.55 4.45 FMG Fortescue Metals Grp...... 4.47 -8 135497 4.47 4.48 23.00 f 1.66 4.22 5.15 38.15 11.7 .22 .12 - - MAU Magnetic Res ............... .19 - - .185 .19 - - - - -1.26 -
.08 .02 - - FYA Fortune Asia Grp ........... .055 - - - .04 - - - - -.36 - .055 .02 - - MAUCA ctg .......................... .025 - - .03 - - - - - - -
.025 .016 - - FRN Fraser Range Metals ....... .017 - - .016 .017 - - - - -.17 - .038 .006 - - MGT Magnetite Mines ........... .007 - - .006 .008 - - - - -.62 -
.37 .11 .15 .135 FDM Freedom Oil Gas ........... .15 - 1596 .14 .15 - - .05 - -1.99 - .003 .001 - - MGTOC opt may21.................. .001 - - - .001 - - - - - -
.082 .013 .017 .017 FHS Freehill Min.................. .017 - 1218 .016 .017 - - - - -.84 - .52 .255 .355 .32 MNS Magnis Energy Tech........ .32 +1 8656 .32 .325 - - - - -.97 -
.013 .005 .008 .007 FPL Fremont Pet................. .007 - 52681 .007 .008 - - - - -2.04 - .082 .04 .058 .058 MGU Magnum Min & Exp ........ .058 - 106 .058 .06 - - - - -.46 -
.004 .001 - - FPLOA opt jun19 ................... .001 - - - .001 - - - - - - .039 .019 .024 .024 MGL Magontec ................... .024 +.2 202 .026 .036 - - .03 - -.09 -
.001 ▲ .001 .001 .001 FPLOB opt mar20 .................. .001 - 40000 .001 .002 - - - - - - .24 .096 .115 .115 MKG Mako Gold .................. .115 +.5 109 .115 .125 - - - - - -
.175 .024 - - FDX Frontier Diamonds ......... .024 - - - - - - - - - - .045 .012 - - MKGO opt apr21................... .012 - - .015 .025 - - - - - -
.018 .007 .013 .012 FNT Frontier Res................. .012 - 764 .009 .013 - - - - -.66 - .007 .001 - - MAR Malachite Res .............. .002 - - .001 .002 - - - - -.08 -
.205 .055 - - FYI FYI Res ...................... .06 - - .06 .065 - - - - -.81 - .007 .003 .004 .004 MSR Manas Res .................. .004 - 920 .003 .004 - - - - -.10 -
.46 .09 .34 .33 GLN Galan Lithium.............. .34 +2 1009 .33 .34 - - - - -2.07 - .038 .004 .005 .005 MHC Manhattan Corp ............ .005 - 1900 .004 .005 - - - - -2.54 -
4.10 2.02 2.25 2.18 GXY Galaxy Res.................. 2.20 -5 12759 2.19 2.20 - - .50 - 6.13 35.9 .15 .072 .079 .079 MEY Marenica Energy ........... .079 -.1 41 .079 .08 - - - - -2.62 -
.26 .12 .175 .175 G1A Galena Min.................. .175 - 216 .17 .175 - - - - -.48 - .019 .004 .006 .006 MZN Marindi Metals.............. .006 - 11500 .006 .007 - - - - -.32 -
.80 .125 .675 .635 GLL Galilee Energy .............. .675 +4.5 3445 .66 .675 - - - - -5.90 - .02 .013 .015 .015 MEU Marmota .................... .015 -.1 278 .015 .016 - - - - -.05 -
.395 .135 - - GAL Galileo Min .................. .17 - - .15 .17 - - - - - - .57 .049 - - MQR Marquee Res ............... .06 - - .06 .08 - - - - -13.07 -
.006 .002 - - GGX Gas2Grid.................... .004 - - .003 .006 - - - - -.16 - .34 .017 - - MQRO opt sep20 .................. .025 - - .013 .025 - - - - - -
.62 .081 .165 .15 GCY Gascoyne Res .............. .155 -.5 3430 .15 .155 - - - - -.14 - 1.605 .75 1.10 1.10 MYE Mastermyne Grp ........... 1.10 -1.5 20 1.04 1.16 -f - .47 - 5.50 20.0
.034 .011 .016 .015 GML Gateway Min................ .015 - 10135 .015 .016 - - - - -.13 - .46 .155 - - MZZ Matador Min ................ .165 - - .155 .165 - - - - -4.74 -
.01 .004 - - GBZ GBM Res.................... .004 - - .004 .005 - - - - -.70 - .19 .06 - - MZZO opt aug20 .................. .069 - - .01 .065 - - - - - -
.004 .001 - - GBZOA opt sep19 .................. .001 - - .001 - - - - - - - .845 .35 - - MCE Matrix C & E................. .365 - - .365 .38 -f - .90 - -16.40 -
.057 .028 .035 .034 GMD Genesis Min................. .034 -.1 8817 .034 .037 - - - - -.72 - .21 .105 - - MAT Matsa Res................... .17 - - .16 .165 - - - - -3.18 -
.015 .008 - - GES Genesis Res ................ .008 - - .005 .008 - - - - -.22 - .23 .06 .064 .061 MXR Maximus Res ............... .064 -.3 171 .063 .07 - - - - -5.75 -
.043 .014 .016 .015 GPR Geopacific Res ............. .015 - 9266 .015 .02 - - - - -.24 - 1.04 .60 ▼ .60 .60 MRL Mayur Res .................. .60 -5 50 .55 .60 - - - - -3.65 -
.145 .05 - - GIB Gibb River Diamonds ...... .062 - - .056 .065 - - - - -.10 - 1.055 ▲ .30 1.055 1.03 MCM MC Min ...................... 1.03 +13 63 1.03 1.06 - - - - -97.40 -
.03 .015 .016 .016 GBG Gindalbie Metals ........... .016 - 500 .016 .017 - - - - -.09 - .025 .01 .012 .011 MMR MEC Res .................... .011 - 543 .01 .012 - - -.01 - -3.90 -
.016 .001 - - GLA Gladiator Res ............... .001 - - .001 .002 - - - - -.06 - .662 .30 .40 .385 MML Medusa Min................. .395 +1 2026 .385 .395 - - .54 - -36.13 -
.46 .13 .19 .175 GEV Global Energy Vent......... .19 +1.5 4325 .18 .19 - - - - -2.09 - .028 .01 .014 .014 MAY Melbana Energy ............ .014 -.1 28412 .014 .015 - - - - -.41 -
.062 .025 - - GBP Global Pet................... .026 - - .026 .029 - - - - -1.31 - .023 .009 .012 .011 MBK Metal Bank.................. .012 +.1 8778 .011 .013 - - - - -.10 -
.009 .001 .006 .005 GLV Global Vanadium ........... .005 - 97680 .005 .006 - - - - -.34 - .055 .014 .015 .014 MCT Metalicity.................... .014 - 4000 .014 .015 - - - - -.43 -
.021 .012 - - GBE Globe Metals & Min ........ .014 - - .014 .015 - - - - -.29 - .055 .025 .025 .025 MLM Metallica Min ............... .025 - 831 .025 .029 - - - - .99 2.5
.174 .069 - - GME GME Res .................... .095 - - .084 .089 - - - - -.23 - .009 .003 .003 .003 MLS Metals Aust ................. .003 -.1 63000 .003 .004 - - - - -.18 -
.15 .071 .077 .076 GMN Gold Mountain.............. .076 -.4 1600 .074 .085 - - - - -.32 - .005 .001 - - MLSO opt dec19 .................. .001 - - .001 .002 - - - - - -
.85 .59 .675 .65 GOR Gold Road Res ............. .665 +1.5 213608 .665 .67 - - - - -.63 - .003 .001 - - MLSOA opt may20.................. .001 - - - .001 - - - - - -
.10 .01 - - GCR Golden Cross ............... .06 - - .025 .06 - - - - -.98 - 1.165 .365 .447 .415 MLX Metals X ..................... .43 +1.5 24304 .425 .435 - - .28 - -4.30 -
.084 .025 .047 .042 GED Golden Deeps .............. .047 +.3 20903 .042 .047 - - - - -.50 - .034 .006 - - MSE Metalsearch................. .007 - - .007 .008 - - - - -.58 -
.006 .001 - - GEDOA opt apr19................... .003 - - .003 .004 - - - - - - .28 .027 .037 .035 MTC MetalsTech.................. .036 +.1 1300 .035 .036 - - - - -4.60 -
.85 .092 .12 .115 G88 Golden Mile Res............ .12 - 416 .11 .12 - - .03 - -1.61 - .064 .01 .012 .012 MEI Meteoric Res ............... .012 +.1 345 .012 .013 - - - - -1.35 -
.053 .014 .023 .02 GMR Golden Rim Res ............ .021 +.4 210538 .02 .021 - - - - -3.31 - .075 .042 - - MEL Metgasco ................... .045 - - .044 .051 - - - - .26 17.3
.024 .001 .002 .001 GMRO opt jan19 ................... .002 +.1 26426 - .001 - - - - - - .023 .002 - - MNC Metminco ................... .003 - - .002 .003 - - - - 20.09 .0
.20 .135 - - GSM Golden State Min........... .165 - - .145 .155 - - - - - - .006 .001 - - MNCOA opt jun20 ................... .001 - - - .001 - - - - - -
1.60 .99 1.15 1.15 GNG GR Engineering............. 1.15 +2 200 1.095 1.15 11.00 .69 .34 9.57 7.60 15.1 .345 .14 - - MMI Metro Min ................... .16 - - .155 .16 - - - - -1.38 -
.006 .003 - - GGE Grand Gulf Energy.......... .004 - - .003 .005 - - - - -.07 - .022 .003 .006 .006 MDI Middle Island Res .......... .006 - 4519 .006 .007 - - - - -.24 -
.245 .16 .215 .205 GRR Grange Res ................. .215 +.5 11733 .205 .215 2.00 f 4.92 .38 9.30 9.84 2.2 .26 .16 .195 .185 MOY Millennium Min ............. .19 - 2491 .19 .195 - - - - -1.44 -
.345 .165 .20 .18 GPX Graphex Min ................ .18 -1 10 .18 .20 - - - - -6.00 - .004 .001 - - MNB Minbos Res ................. .001 - - - .001 - - - - -.66 -
.065 .025 - - GSN Great Southern ............. .031 - - .028 .031 - - - - -.35 - .475 .315 .38 .37 MCR Mincor Res.................. .37 - 954 .37 .375 -f - - - -2.30 -
.026 .005 .005 .005 GTE Great Western Expl......... .005 - 20559 .005 .006 - - - - -.13 - .018 .004 - - MDX Mindax ...................... .013 - - .009 .013 - - - - -.09 -
.57 .125 - - GBR Great Boulder Res.......... .13 - - .13 .145 - - - - -1.94 - .295 .13 - - MRC Mineral Commodities ...... .195 - - .195 .20 1.30 p 1.38 .14 6.67 1.79 10.9
.105 .055 .068 .066 GGG Greenland Min.............. .066 -.1 10831 .065 .069 - - - - -.27 - 20.78 12.39 16.12 15.855 MIN Mineral Resources ......... 16.05 - 6776 16.04 16.06 65.00 f 2.24 6.58 4.05 145.30 11.0
.019 .003 - - GPP Greenpower Energy........ .004 - - .003 .004 - - - - -.45 - .095 .038 - - MEP Minotaur Explore ........... .041 - - .04 .041 - - - - -1.05 -
.012 .001 - - GPPO opt oct19 ................... .002 - - .001 .002 - - - - - - .145 .017 - - MRR Minrex Res .................. .024 - - .022 .024 - - - - -2.17 -
.002 .001 - - GPPOA opt dec21 .................. .001 - - .001 .002 - - - - - - .052 .034 - - MSV Mitchell Services ........... .041 - - .04 .042 - - .01 - -.14 -
.047 .013 - - GRV Greenvale Energy .......... .022 - - .018 .022 - - - - -.46 - .066 .004 .005 .005 MTH Mithril Res................... .005 - 702 .005 .006 - - - - -.96 -
.045 .01 .011 .011 GTR GTI Res...................... .011 - 6181 .011 .014 - - - - .29 3.8 5.00 5.00 - - MMG MMG ........................ 5.00 - - - - - - - - 5.35 93.5
.023 .007 .009 .008 GMC Gulf Manganese............ .008 -.1 106841 .008 .009 - - - - -.31 - .659 .215 .23 .23 MOD MOD Res.................... .23 - 1116 .225 .23 - - - - -1.66 -
.017 .003 .004 .004 GMCO opt apr19................... .004 +.1 37154 .003 .004 - - - - - - .18 .11 .11 .11 MOH Moho Res ................... .11 - 1265 .10 .11 - - - - - -
.041 .021 - - GUL Gullewa...................... .029 - - .025 .032 - - - - .72 4.0 .013 .006 - - MRV Moreton Res ................ .007 - - .006 .007 - - - - .38 1.8
.41 .064 .11 .098 GWR GWR Grp.................... .10 - 3150 .10 .11 - - - - -1.56 - .014 .004 .004 .004 MTB Mount Burgess Min ........ .004 - 71 .004 .005 - - - - -.12 -
.059 .016 - - HMX Hammer Metals ........... .021 - - .021 .024 - - - - -.26 - .635 .36 .60 .575 MGX Mount Gibson Iron ......... .585 -.5 17819 .585 .59 3.00 f 3.03 .45 5.13 9.08 6.4
.013 .005 .006 .006 HMXOD opt sep20 .................. .006 - 2500 .005 .006 - - - - - - .014 .001 .001 .001 MRD Mount Ridley Mines ........ .001 - 1000 .001 .002 - - - - -.05 -
.049 .017 - - HHM Hampton Hill Min ........... .024 - - .017 .026 - - - - .20 12.0 .005 .001 - - MRDOA opt aug19 .................. .001 - - - .001 - - - - - -
.031 .01 .011 .011 HNR Hannans .................... .011 -.1 7558 .011 .012 - - - - -.07 - .014 .004 .006 .006 MRQ MRG Metals ................ .006 +.1 1000 .005 .006 - - - - -.19 -
.36 .12 .155 .15 HAS Hastings Tech Met ......... .155 +1.5 536 .15 .16 - - - - -.43 - .003 .001 - - MRQOA opt aug20 .................. .001 - - - .003 - - - - - -
.295 .145 .165 .165 HAV Havilah Res ................. .165 - 850 .16 .17 - - - - -1.43 - .008 .001 - - MRQOB opt dec20 .................. .002 - - .002 .003 - - - - - -
.10 .015 - - HAVOC opt nov19 .................. .015 - - .015 - - - - - - - .115 .05 .088 .085 MGV Musgrave Min .............. .086 -.4 21002 .085 .086 - - - - -.07 -
.054 .015 .018 .018 HWK Hawkstone Min............. .018 - 2133 .018 .02 - - - - -.45 - .088 .045 .061 .06 MYL Myanmar Metals ........... .061 +.1 13131 .059 .061 - - - - -1.97 -
.078 .039 .058 .058 HAW Hawthorn Res .............. .058 -.2 25 .058 .06 - - - - -1.67 - .062 .026 - - MYLO opt dec19 .................. .032 - - .032 .038 - - - - - -
.175 .033 .135 .13 HE8 Helios Energy ............... .135 - 2284 .13 .135 - - - - -.17 - .155 .03 .032 .032 MZI MZI Res ..................... .032 +.1 1000 .033 .036 - - - - -15.00 -
.17 .018 - - HE8OA opt dec21 .................. .115 - - .10 .125 - - - - - - .295 .06 - - NAG Nagambie Res............. .07 - - .067 .07 - - - - -.29 -
.054 .026 .027 .027 HLX Helix Res .................... .027 - 1270 .026 .027 - - - - -.09 - .13 .045 .058 .058 NML Navarre Min ................. .058 -.3 190 .055 .059 - - - - -.47 -
.832 .53 .65 .62 HRR Heron Res................... .62 -3 350 .615 .65 - - - - -2.80 - .235 .115 - - NES Nelson Res.................. .145 - - .135 .14 - - - - -3.54 -
.28 .12 .14 .14 HXG Hexagon Res ............... .14 - 37 .14 .145 - - - - -.50 - .066 .01 - - NESO opt sep19 .................. .01 - - - .048 - - - - - -
.073 .01 - - HGM High Grade Metals ......... .011 - - .011 .014 - - - - -1.95 - .44 .21 .23 .225 NMT Neometals .................. .225 -.5 3710 .225 .23 - - - - 3.73 6.0
.15 .072 .102 .10 HIG Highlands Pacific........... .10 - 17874 .10 .105 - - - - 9.34 1.1 .80 .23 - - NMS Neptune Marine ............ .23 - - .20 .23 -f - .40 - -49.10 -
.105 .075 - - HGO Hillgrove Res................ .088 - - .08 .088 - - .05 - 4.34 2.0 .011 .005 - - NAE New Age Exploration....... .006 - - .005 .006 - - - - .21 2.9
.042 .009 .016 .015 HIP Hipo Res .................... .016 -.1 902 .015 .018 - - - - -.15 - 1.475 .62 .745 .71 NCZ NEW Century Res .......... .715 -1 7967 .715 .725 - - - - -32.32 -
.018 .004 - - HIPOA opt jun20 ................... .004 - - .005 .01 - - - - - - .36 .009 .051 .049 NXE NEW Energy Min ........... .049 +.1 1515 .049 .051 - - - - -57.80 -
.25 .12 - - HRN Horizon Gold................ .22 - - .175 .19 - - - - -19.30 - .019 .005 - - NXEOA opt jan20 ................... .01 - - .002 .01 - - - - - -
.165 .09 .11 .105 HZN Horizon Oil .................. .105 -.5 2230 .105 .11 - - .10 - -.27 - .005 .004 - - NXEOB opt nov20 .................. .005 - - .001 .005 - - - - - -
.025 .008 - - HOR Horseshoe Metals.......... .01 - - .01 .015 - - - - -1.10 - 4.04 1.935 3.64 3.515 NHC New Hope Corp ............ 3.55 - 11508 3.55 3.56 8.00 f 2.25 2.20 2.25 18.00 19.7
.04 .01 .011 .01 HCH Hot Chili ..................... .01 -.1 5265 .01 .012 - - - - -.65 - .01 .003 - - NSE New Standard Energy...... .003 - - .003 .004 - - - - -.13 -
.014 .001 .001 .001 HCO Hylea Metals ................ .001 - 7625 .001 .002 - - - - -.14 - .018 .01 - - NTL New Talisman Gold......... .014 - - .013 .015 - - .01 - -.06 -
.029 .018 .02 .018 ICN Icon Energy ................ .018 - 2205 .018 .02 - - - - -.68 - .115 .013 - - NWC New World Cobalt.......... .018 - - .017 .018 - - - - -2.71 -
.003 .001 - - IKW Ikwezi Min................... .002 - - .001 .002 - - - - -.02 - 23.94 18.575 23.67 23.20 NCM Newcrest Min ............... 23.44 -36 35579 23.43 23.44 24.73 f 1.44 13.07 1.06 35.58 65.9
12.20 7.02 7.72 7.325 ILU Iluka Res .................... 7.39 -37 19832 7.38 7.39 35.00 f .24 1.80 4.74 8.50 86.9 .285 .105 .20 .195 NWF Newfield Res................ .20 +.5 1026 .18 .195 - - - - -9.04 -
.15 .088 .14 .125 IMA Image Res................... .13 -.5 6338 .125 .13 - - - - -1.19 - .03 .005 - - NME Nex Metals Explore ........ .01 - - .01 .03 - - - - -.43 -
1.40 .925 1.06 1.025 IMD Imdex........................ 1.055 +1.5 3103 1.05 1.055 -f - .34 - 5.73 18.4 .145 .047 - - NXM Nexus Min................... .056 - - .053 .063 - - - - -2.99 -
.019 .009 .009 .009 IPT Impact Min .................. .009 -.1 6945 .009 .01 - - - - -.07 - .365 .22 .26 .25 NIC Nickel Mines ................ .26 +1.5 19468 .26 .265 - - - - - -
.005 .001 - - IPTOA opt jun20 ................... .001 - - .001 .002 - - - - - - .003 .001 .001 .001 NIU Niuminco Grp............... .001 - 22 .001 .002 - - - - -.16 -
.007 .003 .004 .004 ICG Inca Min ..................... .004 +.1 1225 .005 .004 - - - - -.05 - .002 .001 - - NIUO opt jan19 ................... .002 - - - .001 - - - - - -
.002 .001 - - ICGO opt aug20 .................. .001 - - .002 .002 - - - - - - .095 .03 - - NKP NKWE Platinum ............ .064 - - .064 .065 - - - - -.20 -
.119 .04 - - INK Indago Energy .............. .052 - - .05 .064 - - - - -1.60 - .56 .064 - - N27 Northern Cobalt ............ .07 - - .07 .078 - - - - -3.17 -
5.735 3.56 4.15 4.00 IGO Independence Grp ......... 4.03 -13 19012 4.03 4.04 3.00 f 2.99 3.03 .74 8.98 44.9 .325 .01 - - N27O opt sep19 .................. .02 - - .01 .025 - - - - - -
.081 .049 .056 .056 IDA Indiana Res ................. .056 - 400 .055 .056 - - - - -2.90 - .12 .049 .052 .05 NTU Northern Minerals .......... .051 +.1 9964 .051 .053 - - - - -2.04 -
.165 .055 .063 .062 INF Infinity Lithium .............. .062 - 404 .06 .064 - - - - -5.32 - 9.80 5.57 9.54 9.24 NST Northern Star ............... 9.39 -19 21395 9.38 9.39 9.50 f 3.38 1.31 1.01 32.10 29.3
.31 .12 .135 .13 IRC Intermin Res ................ .135 -.5 453 .13 .14 - - - - 1.78 7.6 .004 .002 .002 .002 NWE Norwest Energy ............ .002 - 45549 .001 .003 - - - - -.01 -
.02 .007 - - IEC Intra Energy ................. .01 - - .009 .01 - - - - -.38 - .22 .15 - - NWM Norwest Min ................ .17 - - .16 .18 - - - - - -
1.20 .715 1.02 1.00 IAU Intrepid Mines .............. 1.00 -3 37 .96 1.025 - - - - -77.83 - .059 .019 .024 .023 NVA Nova Min .................... .024 - 2300 .021 .024 - - - - -.20 -
.025 .009 .017 .016 IVR Investigator Res ............ .017 +.1 8428 .016 .017 - - - - -.08 - .036 .007 - - NVAO opt aug20 .................. .01 - - .009 .01 - - - - - -
.008 .002 .004 .004 IVROA opt dec20 .................. .004 -.1 26498 .004 .005 - - - - - - 1.215 .36 .41 .39 NVX Novonix ..................... .39 -2 77 .39 .405 - - - - -8.90 -
.073 .024 .044 .043 IVZ Invictus Energy ............. .044 +.3 2382 .042 .045 - - - - -.67 - .063 .03 .041 .041 NTM NTM Gold ................... .041 -.2 200 .041 .042 - - - - -.05 -
.525 .145 .195 .185 INR ioneer........................ .185 -.5 6288 .185 .195 - - - - -.21 - .038 .006 .008 .008 NCR NuCoal Res ................. .008 -.1 250 .008 .009 - - - - -.14 -
.105 .008 - - IPB IPB Pet ...................... .029 - - .028 .029 - - - - -.29 - .065 .026 - - NGY NuEnergy Gas .............. .027 - - .02 .033 - - - - -.85 -
Tables 7
MINING & OIL cont’d

.32 .16 - - NUS Nusantara Res.............. .18 - - .19 .195 - - - - -1.70 - 31.87 16.38 26.2125.72 ... SOL Soul Pattinson WH 25.99 +13 3295 25.96 25.99 56.00 f 1.99 13.46 2.15 111.47 23.3
.036 .02 - - NUSOA opt jul20 .................... .02 - - .015 .02 - - - - - - 4.28 3.00 3.425 3.30 S32 South32 ..................... 3.33 -7 220818 3.33 3.34 14.16 f 2.47 2.77 4.25 34.91 9.5
.43 .185 - - NZC Nzuri Copper ............... .25 - - .235 .24 - - - - -1.27 - .155 .063 .074 .066 SVM Sovereign Metals........... .066 -.4 2259 .066 .074 - - - - -2.08 -
.035 .016 - - OAR Oakdale Res ............... .021 - - .014 .017 - - - - -5.88 - .036 .011 .024 .023 SEI Speciality Metals Intl ....... .023 - 5900 .023 .024 - - - - -.29 -
5.28 3.09 4.98 4.91 OGC OceanaGold Corp.......... 4.95 -3 2934 4.94 4.95 2.98 14.04 - .60 41.84 11.8 .017 .004 - - SPX Spectrum Metals ........... .005 - - .004 .005 - - - - -.17 -
.085 .006 .01 .01 OXX Octanex ..................... .01 +.2 715 .009 .011 - - - - -8.86 - 5.28 3.27 4.75 4.63 SBM St Barbara .................. 4.65 -13 20332 4.65 4.66 12.00 f 3.69 1.29 2.58 44.26 10.5
.385 .08 - - ODM Odin Metals ................. .10 - - .09 .17 - - - - -1.46 - .245 .105 .145 .14 SGQ St George Min .............. .14 +.5 50 .14 .145 - - - - -1.70 -
.07 .045 - - ODY Odyssey Energy ............ .045 - - .045 .05 - - - - -.01 - .165 .05 - - SGQOB opt sep20 .................. .06 - - .06 .075 - - - - - -
9.265 6.70 7.61 7.50 OSH Oil Search ................... 7.60 -2 51576 7.60 7.61 9.83 2.18 3.07 1.29 21.44 35.4 1.08 .59 .965 .95 SMR Stanmore Coal.............. .96 +.5 7260 .96 .965 2.00 1.18 .17 2.08 2.37 40.5
.01 .002 .005 .005 OEX Oilex ......................... .005 - 100 .005 .006 - - - - -.24 - 1.05 .15 .75 .70 GAS State Gas ................... .75 - 248 .72 .75 - - - - -.55 -
.875 .17 - - OKR Okapi Res ................... .235 - - .21 .235 - - - - -4.18 - .51 .165 .22 .22 SVY Stavely Min ................. .22 +1 425 .21 .22 - - - - -5.21 -
.48 .25 - - OKU Oklo Res .................... .255 - - .25 .26 - - - - -.58 - .024 .012 .013 .013 SRZ Stellar Res .................. .013 - 126 .013 .015 - - - - -.18 -
1.70 .95 1.325 1.305 OMH OM Hldgs ................... 1.32 +2 2240 1.32 1.33 3.00 8.95 .55 2.27 26.86 4.9 .006 .002 - - SRZO opt may20.................. .002 - - .002 .003 - - - - - -
.34 .155 - - ORR Orecorp ..................... .215 - - .215 .245 - - - - -3.41 - .02 .003 .005 .005 SPB Sth Pacific Res ............. .005 - 45 .005 .007 - - - - -.73 -
10.27 6.03 7.20 7.05 ORG Origin Energy ............... 7.12 -1 85726 7.11 7.12 - - 3.68 - 12.40 57.4 .016 .005 - - SXX Sthn Cross Expl ............ .006 - - .005 .007 - - - - -.12 -
.135 .006 .006 .006 OGX Orinoco Gold ............... .006 - 22415 .006 .007 - - - - -3.24 - .29 .125 - - SAU Sthn Gold ................... .15 - - .155 .17 - - - - -1.44 -
.085 .001 - - OGXOD opt jan20 ................... .002 - - .002 .004 - - - - - - .13 .031 - - SUH Sthn Hem Min .............. .031 - - .031 .08 - - - - -1.90 -
.077 .004 - - ORM Orion Metals ................ .005 - - .005 .007 - - - - -.15 - .005 .002 - - SHK Stone Res Aus .............. .002 - - .002 .003 - - - - -.66 -
.05 .018 .022 .022 ORN Orion Min.................... .022 - 199 .023 .025 - - - - -.76 - .19 .086 - - STA Strandline Res .............. .087 - - .088 .10 - - - - -1.73 -
2.60 .048 .215 .215 ONX Orminex ..................... .215 -1 711 .21 .215 - - - - -1.58 - .076 .033 .07 .07 SXA Strata-X Energy............. .07 - 143 .06 .07 - - - - -.81 -
.011 .003 .004 .004 OVL Oro Verde ................... .004 -.1 11973 .004 .005 - - - - -.24 - .013 .003 .006 .006 SER Strategic Energy............ .006 - 3200 .006 .007 - - - - -.10 -
7.44 2.91 3.33 3.20 ORE Orocobre .................... 3.25 -10 9325 3.23 3.25 - - 2.61 - 1.12 290.2 .40 .29 - - SMC Strategic Min ............... .35 - - .30 .37 - - - - -1.20 -
.083 .035 .045 .043 OEL Otto Energy ................. .043 -.2 17707 .043 .044 - - - - -.50 - .16 .053 .086 .082 STX Strike Energy ............... .084 +.1 18255 .083 .084 - - - - .20 42.0
10.70 8.08 9.12 8.87 OZL OZ Min ...................... 8.97 -7 9344 8.96 8.97 22.00 f 4.23 8.94 2.45 93.10 9.6 .085 .044 - - SRK Strike Res ................... .046 - - .046 .049 - - - - -.47 -
.074 .028 .05 .04 PAK Pacific American Coal ... .045 +1 5783 .045 .046 - - - - .89 5.1 .215 .081 .089 .085 SLZ Sultan Res .................. .089 +.8 1070 .084 .089 - - - - - -
.08 .01 .015 .015 PBX PAC Bauxite ................ .015 +.1 6859 .014 .016 - - - - -1.49 - .007 .003 .004 .004 SUR Sun Res ..................... .004 - 6118 .004 .005 - - - - -.13 -
.016 .004 .005 .005 PMY Pacifico Minl ................ .005 - 1000 .004 .005 - - - - -.20 - .001 .001 - - SUROA opt oct20 ................... .001 - - - - - - - - - -
.002 .001 - - PMYO opt nov20 .................. .001 - - .001 .002 - - - - - - .001 .001 - - SUROC opt may19.................. .001 - - - .001 - - - - - -
.26 .047 .175 .17 PDN Paladin Energy.............. .175 - 2485 .17 .175 - - .08 - 29.09 .6 1.05 .29 .435 .415 SEA Sundance Energy .......... .42 - 8722 .42 .425 - - - - -45.50 -
.011 .002 .002 .002 PCL Pancontinental Oil.......... .002 - 10200 .002 .003 - - - - -.12 - .048 .02 .025 .023 STM Sunstone Metals ........... .023 - 48207 .022 .023 - - - - -.17 -
.67 .335 .455 .43 PAN Panoramic Res ............. .45 - 5029 .435 .45 -f - .26 - -8.76 - .022 .01 ▼ .013 .01 STMO opt aug19 .................. .013 -.2 6500 .01 .013 - - - - - -
.051 .02 - - PGI Panterra Gold............... .023 - - .023 .029 - - .09 - -7.21 - .06 .027 .028 .027 SUP Superior Lake Res.......... .028 - 2870 .027 .03 - - - - -2.49 -
.38 .155 .245 .235 PNR Pantoro...................... .245 +.5 11462 .24 .245 - - - - 1.76 13.9 .022 .004 .005 .005 SPQ Superior Res................ .005 - 1024 .005 .006 - - - - -.08 -
.393 .165 .18 .175 PNL Paringa Res ................. .18 +.5 1490 .175 .185 - - - - -2.95 - .007 .001 - - SPQO opt aug19 .................. .001 - - - .001 - - - - - -
.064 .023 .024 .023 PEK Peak Res .................... .024 - 1134 .023 .024 - - - - -.82 - .019 .005 - - SRN Surefire Res................. .007 - - .007 .008 - - - - -.81 -
.019 .008 - - PEKOC opt jun20 ................... .019 - - .002 .01 - - - - - - .006 .001 .001 .001 SRNOB opt nov19 .................. .001 - 54287 .001 .002 - - - - - -
.026 .01 - - PKO Peako........................ .015 - - .015 .019 - - - - -.25 - .265 .18 .21 .205 SWK Swick Min Services ........ .21 - 800 .20 .215 -f - .31 - -.42 -
.85 .30 .42 .42 PEX Peel Min ..................... .42 +.5 339 .42 .44 - - - - -.94 - .067 .016 ▼ .019 .016 SL1 Symbol Min ................. .019 +.2 16724 .016 .02 - - - - -40.89 -
.445 .165 .175 .17 PEN Peninsula Energy........... .17 - 694 .17 .18 - - - - .29 58.6 .012 .004 - - SL1O opt jun20 ................... .004 - - .003 .006 - - - - - -
.016 .003 .005 .005 PSM Peninsula Mines............ .005 - 5500 .004 .005 - - - - -.42 - .011 .005 .006 .006 SMD Syndicated Metals ......... .006 - 5000 .006 .007 - - - - -.85 -
.001 .001 - - PSMO opt apr20................... .001 - - .001 .002 - - - - - - 4.55 1.36 2.11 2.00 SYR Syrah Res ................... 2.03 +5.5 30602 2.03 2.04 - - - - -6.22 -
.028 .012 .017 .016 PM8 Pensana Metals ............ .017 +.1 24001 .016 .017 - - - - -.24 - .92 .355 ▼ .375 .355 TLG Talga Res ................... .365 -1 3424 .36 .375 - - - - -3.80 -
.061 .004 .005 .004 PNN Pepinnini Lithium........... .005 -.1 14588 .004 .006 - - - - -.26 - .261 .154 .225 .225 TLM Talisman Min................ .225 - 2387 .225 .23 -f - - - -5.67 -
.03 .01 - - PEC Perpetual Res............... .014 - - .014 .02 - - - - -1.34 - .007 .002 .003 .003 TPD Talon Pet .................... .003 - 15359 .003 .004 - - - - -.13 -
.51 .327 .405 .395 PRU Perseus Min................. .40 +.5 20226 .40 .405 - - .88 - -2.50 - .004 .001 - - TMK Tamaska Oil Gas............ .001 - - .001 .002 - - - - -.01 -
.011 .001 .003 .003 PRL Petrel Energy ............... .003 - 21250 .003 .004 - - - - -1.30 - .05 ▲ .029 .05 .047 TAM Tanami Gold ................ .05 +.3 7533 .048 .05 - - - - 1.06 4.7
.22 .09 - - PSA Petsec Energy .............. .10 - - .095 .11 - - .01 - -6.35 - .26 .055 .10 .097 TNO Tando Res................... .10 +.2 7481 .095 .10 - - - - -1.41 -
.21 .091 .10 .098 PLL Piedmont Lithium .......... .10 +.3 3657 .097 .099 - - - - -2.58 - .70 .038 .054 .05 TNOO opt dec19 .................. .05 - 2590 .041 .056 - - - - - -
1.125 .57 .70 .69 PLS Pilbara Min .................. .695 -.5 28055 .695 .70 - - - - -1.19 - .017 .002 - - TRL Tanga Res................... .003 - - .003 .004 - - - - -.31 -
.05 .015 .015 .015 PGY Pilot Energy ................. .015 - 91 .015 .022 - - - - -1.83 - .002 .001 - - TRLOC opt oct20 ................... .001 - - - .001 - - - - - -
.036 .014 .017 .017 PIO Pioneer Res ................. .017 - 844 .016 .017 - - - - -.27 - .268 .073 .075 .075 TAO Tao Commodities .......... .075 +.1 250 .072 .082 - - - - - -
.16 .052 .07 .07 PGM Platina Res.................. .07 - 251 .069 .07 - - - - -.15 - .04 .013 - - TAOO opt sep20 .................. .013 - - .013 .025 - - - - - -
.019 .006 .007 .007 PNX PNX Metals ................. .007 -.1 1010 .007 .008 - - - - -.10 - .099 .051 .089 .089 TAP Tap Oil ....................... .089 - 12 .089 .092 - - .09 - -3.24 -
.11 .031 .044 .043 PVE Po Valley Energy............ .044 +.4 1200 .041 .045 - - - - .88 5.0 .39 .04 .06 .06 TAR Taruga Min .................. .06 -.5 850 .052 .065 - - - - -10.37 -
.20 .047 - - POD Podium Min ................. .07 - - .067 .075 - - - - - - .120 .039 .063 .06 TAS Tasman Res................. .06 -.4 7624 .06 .062 - - - - -1.82 -
.024 .003 - - PODO opt aug20 .................. .006 - - - .004 - - - - - - .07 .009 - - TASOC opt aug20 .................. .039 - - .024 .04 - - - - - -
.155 .052 .066 .066 PXX Polarx........................ .066 - 472 .064 .066 - - - - -.64 - .855 .235 .32 .31 TMT Technology Metals ......... .32 +2 1105 .32 .325 - - - - -5.93 -
.06 .036 .044 .044 POS Poseidon Nickel ............ .044 +.1 7821 .043 .044 - - - - -.92 - .485 .08 - - TMTO opt may20.................. .10 - - .09 - - - - - - -
.92 .35 .40 .37 PDZ Prairie Min................... .40 +3.5 410 .365 .415 - - - - -10.99 - .325 .185 .24 .24 TMR Tempus Res................. .24 - 269 .235 .24 - - - - - -
.044 .011 .015 .015 PDI Predictive Disc.............. .015 +.1 289 .015 .016 - - - - -.72 - .805 .19 .655 .62 TER Terracom .................... .63 -3 5607 .63 .65 - - .07 - -5.58 -
.009 .002 - - PDIO opt nov19 .................. .002 - - .001 .003 - - - - - - .012 .003 .003 .003 TMX Terrain Min .................. .003 -.1 8983 .003 .004 - - - - -.08 -
.13 .06 .079 .079 PRX Prodigy Gold................ .079 -.1 600 .079 .081 - - - - -1.45 - .16 .087 - - TZN Terramin Aust ............... .12 - - .11 .12 - - .03 - -.27 -
.077 .021 .022 .022 PSC Prospect Res ............... .022 - 2000 .021 .022 - - - - -.32 - .20 .068 - - TGM Theta Gold Mines .......... .091 - - .091 .098 - - - - -2.40 -
.054 .021 .022 .022 PVD Pura Vida Energy ........... .022 - 1 .022 .025 - - - - -1.10 - .013 .001 - - TGMO opt oct20 ................... .008 - - .009 .01 - - - - - -
.195 .035 .037 .035 PUA Pure Alumina................ .036 -.1 1452 .035 .036 - - - - -7.40 - .06 .026 .028 .027 TMZ Thomson Res............... .027 - 1469 .027 .04 - - - - .65 4.2
.11 .009 - - PUAOC opt jul20 .................... .009 - - .006 .015 - - - - - - .075 .021 .023 .023 THR Thor Min..................... .023 -.1 18 .023 .025 - - - - -.41 -
.026 .011 - - PM1 Pure Min..................... .016 - - .013 .015 - - - - -1.17 - .034 .012 .014 .014 THX Thundelarra................. .014 +.1 980 .013 .014 - - - - -.81 -
.009 .002 - - PM1O opt dec19 .................. .002 - - .001 .002 - - - - - - .014 .001 .002 .002 THXOB opt sep19 .................. .002 - 172 .002 .003 - - - - - -
.185 .026 .056 .048 PUR Pursuit Min.................. .048 -.6 139304 .048 .049 - - - - -5.86 - .09 .069 - - TPO Tian Poh Res................ .09 - - - .12 - - - - -.96 -
.017 .016 ▼ .016 .016 PUROA opt oct21 ................... .016 -.1 1000 .014 .016 - - - - - - .31 .055 .07 .07 TIE Tietto Min ................... .07 - 2510 .07 .092 - - - - - -
.21 .09 .105 .105 QEM QEM......................... .105 -.5 650 .105 .125 - - - - - - .053 .033 - - TIG Tigers Realm Coal.......... .04 - - .039 .041 - - - - -.29 -
.115 .001 .002 .002 QGL Quantum Graphite ......... .002 - 750 .002 .003 - - - - -1.66 - .039 .019 .023 .022 TTM Titan Min .................... .022 -.2 8588 .022 .024 - - - - 3.20 .7
.205 .08 .082 .082 RFR Rafaella Res ............... .082 - 50 .082 .10 - - - - - - .02 .007 .018 .015 TSL Titanium Sands............. .018 +.5 18000 .017 .018 - - - - -.24 -
.015 .015 - - RFRO opt oct21 ................... .015 - - .01 .027 - - - - - - .268 .074 .105 .105 TOU Tlou Energy ................. .105 - 595 .097 .105 - - - - -.90 -
.023 .009 - - RAG Ragnar Metals .............. .01 - - .01 .012 - - - - -.44 - .22 .082 .12 .105 TNG TNG.......................... .105 - 19361 .105 .11 - - - - -.41 -
.15 .007 .01 .009 RDN Raiden Res.................. .009 -.1 9700 .009 .01 - - - - -.95 - .28 .155 - - TIN TNT Mines .................. .18 - - .155 .18 - - - - -2.64 -
.645 .38 .53 .52 RMS Ramelius Res ............... .52 - 7305 .52 .525 - - .38 - 5.84 8.9 .172 .065 .076 .076 TRT Todd River Res ............. .076 - 471 .07 .076 - - - - -2.39 -
3.25 1.083 2.00 2.00 RND Rand Min.................... 2.00 - 30 1.95 2.30 -f - - - 36.75 5.4 .047 .012 - - TRTO opt mar20 .................. .012 - - .008 .011 - - - - - -
.007 .001 .001 .001 RRS Range Res .................. .001 - 35000 .001 .002 - - - - -.31 - .10 .016 - - TNR Torian Res................... .02 - - .019 .021 - - - - -.36 -
.055 .006 - - RAW Rawson Oil & Gas .......... .008 - - .008 .025 - - - - -.80 - .043 .024 .025 .024 TOE Toro Energy ................. .024 -.2 13347 .024 .025 - - - - -.21 -
.019 .005 - - RBR RBR Grp..................... .011 - - .01 .011 - - - - -.24 - .082 .018 ▼ .019 .018 TKL Traka Res.................... .018 -.2 6596 .017 .018 - - - - -.41 -
.12 .067 .085 .08 RLE Real Energy ................. .085 +.5 6749 .084 .085 - - - - -.56 - .035 .005 .01 .01 TKM Trek Metals.................. .01 +.1 6601 .01 .011 - - - - -.72 -
.037 .015 - - RLEOA opt apr19................... .018 - - .016 .017 - - - - - - .124 .064 .084 .078 TEG Triangle Energy ............. .082 +.4 2470 .078 .082 - - - - -3.00 -
.039 .02 - - RLEOB opt sep20 .................. .03 - - .026 .033 - - - - - - 8.50 3.89 3.99 3.95 TBR Tribune Res ................. 3.95 +4 38 3.90 3.95 -f - - - 84.17 4.7
.10 ▲ .052 .10 .095 RED Red 5 ........................ .10 +.5 58190 .099 .10 - - - - -1.07 - .085 .016 - - TNP Triple Energy ................ .016 - - .018 .019 - - - - -1.89 -
.073 .023 .061 .059 RMP Red Emperor Res .......... .061 +.2 10152 .059 .062 - - - - -.16 - .12 .038 .045 .043 TON Triton Min.................... .044 +.2 6920 .044 .045 - - - - -.61 -
.63 .25 - - RHI Red Hill Iron ................. .32 - - .25 .33 - - - - -1.02 - .01 .004 .007 .007 TONOD opt sep20 .................. .007 +.3 160 .007 - - - - - - -
.16 .086 ▼ .09 .086 RDM Red Metal ................... .09 - 1143 .087 .09 - - - - -1.10 - .175 .082 .11 .105 TRY Troy Res ..................... .105 - 3990 .105 .11 -f - .13 - -2.10 -
.031 .005 .007 .007 RMX Red Mountain Mining ...... .007 - 1898 .006 .007 - - - - -.25 - .029 .01 - - TRM Truscott Min................. .015 - - .015 .02 - - - - -.19 -
.018 .003 - - RMXOG opt nov19 .................. .005 - - .002 .004 - - - - - - .815 .12 .26 .26 TGN Tungsten Min ............... .26 -1 115 .26 .27 - - - - -.84 -
.017 .002 - - RMXOH opt dec19 .................. .002 - - .001 .003 - - - - - - .017 .004 .004 .004 TSC Twenty Seven Co........... .004 -.1 1350 .004 .005 - - - - -.10 -
.41 .15 .165 .16 RVR Red River Res............... .165 -.5 5360 .16 .165 - - - - .06 275.0 .009 .003 .003 .003 TYK Tychean Res ................ .003 - 2000 .003 .004 - - - - -.07 -
.006 .001 .002 .002 ROG Red Sky Energy............. .002 - 13000 .001 .002 - - - - -.10 - .031 .007 ▼ .009 .007 TYX Tyranna Res................. .009 +.1 22104 .007 .009 - - - - -.48 -
.07 .015 - - RCP Redbank Copper ........... .03 - - .031 .035 - - - - .10 30.0 .013 .002 - - TYXOC opt oct21 ................... .002 - - .002 .003 - - - - - -
.024 .012 .017 .017 RDS Redstone Res............... .017 - 374 .016 .017 - - - - -.09 - .35 .19 .345 .335 UNV Universal Coal ............. .335 -1 460 .335 .35 2.00 2.29 .18 5.97 4.59 7.3
.004 .003 - - RDSOB opt apr21................... .004 - - .001 .004 - - - - - -
.06 .005 .006 .006 RLC Reedy Lagoon .............. .006 +.1 1709 .005 .007 - - - - -1.57 - .405 .22 .24 .235 VMX Valmec...................... .24 - 2535 .24 .265 -f - - - 3.72 6.5
.025 .013 - - RLCO opt apr21................... .013 - - .001 .012 - - - - - - .024 .003 .004 .004 VAL Valor Res .................... .004 - 11980 .003 .004 - - - - -.27 -
5.30 3.65 4.86 4.73 RRL Regis Res ................... 4.80 -12 24187 4.79 4.80 16.00 f 2.16 .61 3.33 34.60 13.9 .006 .001 - - VALOA opt dec19 .................. .001 - - - .001 - - - - - -
.051 .014 .017 .017 RNU Renascor Res............... .017 - 8083 .017 .018 - - - - -.53 - .001 .001 - - VALOB opt dec21 .................. .001 - - - .001 - - - - - -
.026 .005 - - RNUOA opt oct19 ................... .007 - - .003 .007 - - - - - - .25 .05 .165 .165 VAN Vango Min................... .165 +.5 258 .165 .17 - - - - -.82 -
.015 .003 - - RNX Renegade Explore ......... .003 - - .003 .004 - - - - -.15 - .10 .035 .06 .06 VANOB opt jul20 .................... .06 +.5 500 .055 .06 - - - - - -
.029 .016 - - RDG Resource Dev Grp.......... .024 - - .022 .025 - - .03 - -.08 - .008 .002 - - VAR Variscan Mines ............. .002 - - .001 .002 - - - - -.97 -
1.44 .91 1.15 1.115 RSG Resolute Min................ 1.14 -1.5 39598 1.135 1.14 2.00 4.42 .96 1.75 8.85 12.9 .002 .001 - - VAROA opt may21.................. .001 - - - .001 - - - - - -
.09 .034 .08 .08 RES Resource Generation ...... .08 - 478 .079 .08 - - - - -1.80 - .036 .014 - - VEC Vector Res .................. .02 - - - - - - - - -.17 -
.025 .006 - - RMI Resource Min Corp ........ .009 - - .008 .01 - - - - -.18 - .046 .02 .022 .022 VMS Venture Min ................. .022 +.1 1000 .021 .023 - - - - -.90 -
.22 .074 .081 .078 RXM Rex Minerals................ .079 - 601 .078 .081 - - - - -2.33 - .33 .15 .18 .17 VXR Venturex Res................ .175 +.5 604 .17 .175 - - - - -1.05 -
.335 .18 - - REY Rey Resources ............. .25 - - .06 .25 - - - - -.49 - .23 .092 .165 .165 VMC Venus Metals ............... .165 -.5 147 .155 .165 - - - - -2.30 -
.096 .015 .015 .015 RIE Riedel Res .................. .015 -.1 1000 .012 .015 - - - - -.17 - .06 .02 - - VMCOA opt nov19 .................. .035 - - .015 .034 - - - - - -
.03 .005 - - RIM Rimfire Pacific .............. .007 - - .005 .007 - - - - -.11 - .035 .014 .016 .015 VRM Verdant Min ................. .016 +.1 1200 .015 .016 - - - - -.27 -
.001 .001 - - RIMOB opt may20.................. .001 - - .001 .002 - - - - - - .34 .215 - - VII Vietnam Industrial .......... .30 - - .30 .39 1.50 .59 .35 5.00 .88 34.1
87.09 69.41 79.82 79.275 RIO Rio Tinto..................... 79.64 -36 10660 79.59 79.68 399.37 f 1.83 30.06 5.01 729.92 10.9 .052 .01 - - VKA Viking Mines ................ .017 - - .012 .017 - - - - .54 3.1
.18 .065 ▼ .072 .065 RGL Riversgold .................. .066 - 7773 .064 .07 - - - - -10.70 - .185 .046 .049 .047 VMY Vimy Res .................... .049 - 1890 .048 .049 - - - - -2.62 -
.003 .001 - - RMT RMA Energy ................ .001 - - - .001 - - - - -.20 - .245 .135 - - VEN Vintage Energy ............. .165 - - .155 .165 - - - - - -
.025 .009 - - RMG RMG ......................... .013 - - .01 .014 - - - - -.22 - .013 .006 .009 .008 VML Vital Metals.................. .008 - 1406 .008 .009 - - - - -.21 -
.018 .007 .008 .008 RXL Rox Resources ............. .008 -.1 21950 .008 .009 - - - - -.26 - .048 .017 .02 .02 VRC Volt Res...................... .02 - 1406 .02 .021 - - - - -.27 -
.275 .17 - - RCO Royalco Res ................ .19 - - .165 .26 -f - - - -.80 - .19 .056 .135 .125 VRX VRX Silica ................... .135 - 6152 .13 .14 - - - - -.75 -
.20 .096 - - RTG RTG Min..................... .15 - - .145 .15 - - - - -12.58 - .175 .081 .11 .105 WKT Walkabout Res ............ .11 +1 1993 .105 .11 - - - - -.94 -
.077 .043 .05 .05 RTR Rumble Res................. .05 +.2 1189 .05 .052 - - - - -1.34 - .095 .027 .045 .045 WKTOA opt dec19 .................. .045 - 478 .043 .048 - - - - - -
.20 .083 .086 .085 S2R S2 Res ...................... .085 -.1 1227 .083 .085 - - - - -.68 - .435 .23 .235 .23 WAF West African Res ........... .235 - 2670 .23 .235 - - - - -4.30 -
.031 .006 - - SBR Sabre Res ................... .009 - - .007 .008 - - - - -.20 - .026 .01 .01 .01 WWI West Wits Min .............. .01 - 1710 .009 .01 - - - - -.19 -
.003 .001 - - SBROA opt oct19 ................... .001 - - .001 .002 - - - - - - 3.93 1.835 2.20 2.14 WSA Western Areas .............. 2.18 +1 17891 2.17 2.18 2.00 f 2.17 1.83 .92 4.34 50.2
.094 .024 .027 .026 SGC Sacgasco ................... .026 -.1 3765 .026 .03 - - .01 - -1.18 - 1.855 .80 .915 .89 WGX Westgold Res............... .905 - 2270 .90 .91 - - 1.12 - -.34 -
.011 .005 - - SAN Sagalio Energy.............. .005 - - .003 .005 - - - - .22 2.3 .25 .002 - - WGXO opt jun19 ................... .009 - - .005 .015 - - - - - -
10.04 6.07 6.67 6.52 SFR Sandfire Res ................ 6.56 -6 5412 6.56 6.58 27.00 f 2.88 3.36 4.12 77.85 8.4 .028 .012 .015 .014 WSI Weststar Industrial ......... .014 -.1 5340 .015 .016 - - -.04 - -.63 -
.305 .081 - - SFM Santa Fe Min................ .093 - - .085 .10 - - - - -1.82 - .215 .012 .016 .016 WCN White Cliff Min .............. .016 -.1 367 .016 .017 - - - - -9.00 -
.02 .004 .006 .006 SMI Santana Min ................ .006 +.1 2298 .005 .006 - - - - -.30 - .001 .001 - - WCNOC opt jun19 ................... - - - .001 - - - - - -
.004 .001 - - SMIO opt sep19 .................. .001 - - - .001 - - - - - - .003 .001 - - WCNOD opt sep20 .................. .003 - - .002 .004 - - - - - -
7.48 4.735 6.00 5.87 STO Santos....................... 5.98 +8 51525 5.97 5.98 4.76 f 3.43 - .80 16.31 36.7 .097 .028 .071 .069 WEC White Energy Co............ .071 +.2 300 .069 .071 - - - - -3.35 -
3.23 1.385 2.95 2.86 SAR Saracen Min ................ 2.92 -4 41183 2.91 2.92 - - .47 - 9.29 31.4 .015 .005 .007 .006 WRM White Rock Min............. .006 -.1 18050 .006 .007 - - - - -.28 -
.29 .145 - - STN Saturn Metals............... .195 - - .15 .195 - - - - - - .011 .002 .005 .005 WBE Whitebark Energy .......... .005 - 8333 .005 .006 - - - - -.61 -
.115 .016 - - SYA Sayona Min ................. .02 - - .019 .02 - - - - -.17 - .002 .001 - - WBEO opt aug20 .................. .001 - - .001 .002 - - - - - -
.018 .004 .006 .006 SYAOB opt apr20................... .006 -.2 1511 .006 .008 - - - - - - 5.95 4.04 4.64 4.50 WHC Whitehaven Coal ........... 4.54 +8 71093 4.53 4.55 27.00 1.97 3.38 5.95 53.20 8.5
.04 .01 - - SCN Scorpion Min ............... .022 - - .021 .022 - - - - -.22 - .092 .012 .021 .019 WEL Winchester Energy ......... .021 +.1 3785 .02 .021 - - - - -9.13 -
.535 .262 .325 .31 SXY Senex Energy ............... .31 - 51452 .31 .315 - - .24 - -6.50 - 39.38 28.38 33.60 33.25 WPL Woodside Pet............... 33.52 +6 20548 33.50 33.52 135.41 f 1.17 24.84 4.04 158.40 21.2
1.275 .56 .64 .625 SFX Sheffield Res................ .635 +.5 538 .63 .635 - - - - -.81 - .19 .004 .069 .067 WML Woomera Min............... .067 -.7 170 .067 .073 - - - - -5.17 -
.017 .004 - - SHH Shree Min ................... .006 - - .005 .006 - - - - -.65 - 20.028 10.72 13.79 13.35 WOR WorleyParsons ............. 13.71 +40 19004 13.67 13.71 25.00 .93 -.25 1.82 23.30 58.8
.006 .002 - - SBU Siburan Res................. .004 - - .002 .004 - - - - -.03 - .285 .10 .11 .105 XAM Xanadu Mines ............. .105 -.5 3603 .105 .12 - - - - -.95 -
.02 .012 - - SIH Sihayo Gold................. .016 - - .015 .019 - - - - -.12 - .013 .002 - - XST XState Res .................. .002 - - .002 .003 - - - - -.24 -
.057 .011 - - SCI Silver City Min .............. .015 - - .014 .015 - - - - .02 75.0 5.95 2.60 3.26 3.26 YAL Yancoal Aust............... 3.26 -2 1 3.25 3.37 10.34 12.35 4.20 3.17 127.75 2.6
.65 .342 .55 .52 SLR Silver Lake Res ............. .525 -1.5 21596 .525 .53 - - .41 - 3.21 16.4 .25 .19 .245 .23 YRL Yandal Res .................. .245 +2 651 .22 .245 - - - - - -
.088 .024 .063 .062 SVL Silver Mines................. .062 -.1 3088 .061 .063 - - - - -.46 - 7.20 4.79 5.45 5.42 ZEL Z Energy .................... 5.42 +11 69 5.20 5.65 31.79 2.38 .15 5.87 75.65 7.2
.041 .005 .039 .035 SVLOB opt sep21 .................. .035 -.4 621 .035 .039 - - - - - - .255 .072 .081 .08 ZNC Zenith Min................... .08 -.1 747 .08 .10 - - - - -.34 -
17.94 9.61 10.37 9.995 SGM Sims Metal Mgmt........... 10.19 -14 5080 10.18 10.19 53.00 f 1.91 9.82 5.20 101.10 10.1 .016 .012 - - ZEU Zeus Res .................... .013 - - - .023 - - - - -.29 -
.014 .006 .008 .007 SRI Sipa Res..................... .008 - 72187 .007 .008 - - - - -.33 - 7.51 5.173 - - ZIM Zimplats Hldgs ............. 6.30 - - 6.20 6.65 82.73 .04 12.52 13.13 3.32 189.8
.02 .004 - - SI6 Six Sigma Metals........... .004 - - .004 .005 - - - - -.19 - .008 .003 - - ZMI Zinc Of Ireland .............. .004 - - .004 .005 - - - - -.08 -
.013 .001 - - SI6OC opt jul21 .................... .001 - - .001 .002 - - - - - - .01 .01 - - ZMICA ctg .......................... - - - - - - - - - -
.35 .20 - - SMG Soon Min .................... .20 - - - .20 - - .01 - -.78 - .003 .001 - - ZMIOC opt jul21 .................... .001 - - - .001 - - - - - -
8
Tables
ASX EXCHANGE TRADED PRODUCTS (ETPS)

25.20 25.02 - - XARO Activex Ardea Real Bd ...... 25.20 - - 25.18 25.22 - - - - - - 26.41 25.37 26.1926.14 ... BOND SPDR Aust Bd 26.19 +1 53 26.14 27.47 68.50 1.12 - 2.62 76.60 34.2
2.73 2.33 2.37 2.37 DMKT AMP Cap Dynamic Mkt..... 2.37 -2 561 2.38 2.54 - - - - - - 22.45 18.45 20.75 20.69 DJRE SPDR DJ Glb Reit ........... 20.71 +6 105 20.71 21.00 86.70 p 1.79 - 4.19 155.25 13.3
2.88 2.44 2.73 2.73 GLIN AMP Cap Glb Infra .......... 2.73 +1 200 2.73 2.75 -p - - - - - 22.91 19.10 20.46 20.46 WEMG SPDR Emerging Mkts....... 20.46 +11 2 20.50 20.62 50.94 3.70 - 2.49 188.27 10.9
2.63 2.19 - - RENT AMP Cap Glb Prop.......... 2.47 - - 2.48 2.50 -p - - - - - 19.73 17.80 18.33 18.27 WDIV SPDR Glb Dividend ......... 18.33 - 36 18.29 18.60 -p - - - - -
5.06 4.62 4.79 4.79 AGX1 Antipodes Global............ 4.79 +4 4 4.76 4.82 - - - - - - 26.53 25.34 - - GOVT SPDR Govt Bd............... 26.23 - - 26.24 26.35 52.73 1.42 - 2.01 74.85 35.0
10.13 9.83 10.03 10.02 HBRD BetaShares Active Au Hyb . 10.03 - 1083 10.02 10.03 -p - - - - - 20.15 17.00 - - QMIX SPDR MSCI Qmix........... 18.13 - - 17.00 18.26 49.04 p 4.66 - 2.70 228.45 7.9
6.17 4.98 5.25 5.22 ASIA BetaShares As Tech......... 5.25 +5 74 5.21 5.26 - - - - - - 410.39 322.50 361.40 361.40 SPY SPDR S&P 500 ETF ......... 361.40 +328 - 361.60 362.39 568.92 6.32 283.62 1.57 3598.29 10.0
18.16 12.66 15.15 15.00 BBOZ BetaShares Au Str Bear .... 15.00 -12 319 14.89 15.19 - - - - - - 13.46 11.90 12.86 12.77 SLF SPDR Prop Fund ............ 12.83 -4 252 12.60 13.00 109.29 1.41 12.59 8.52 154.02 8.3
16.70 14.11 14.46 14.46 HVST BetaShares DivHarv ........ 14.46 -1 10 14.34 14.50 153.19 p - - 10.59 -172.31 - 15.75 12.88 13.50 13.50 SSO SPDR Small Ords ........... 13.50 +18 58 13.32 13.72 34.30 p 7.08 - 2.54 242.80 5.6
19.15 11.25 13.92 13.83 GGUS BetaShares Gear US Eq .... 13.92 +21 207 13.83 13.92 - - - - - - 33.00 26.79 28.32 28.30 WXOZ SPDR World ex Aust ........ 28.30 +17 10 27.95 28.75 70.65 5.52 - 2.50 389.78 7.3
6.39 5.02 5.38 5.38 FOOD BetaShares Glb Agri ........ 5.38 -2 31 5.22 5.41 21.10 .58 - 3.92 12.32 43.7 23.68 19.495 20.89 20.86 WXHG SPDR WrldexAuHdgd ...... 20.86 -1 11 19.75 21.10 51.08 3.98 - 2.45 203.12 10.3
8.12 5.77 6.23 6.18 BNKS BetaShares Glb Banks ..... 6.19 -4 298 5.50 6.30 - - - - - - 30.13 24.92 26.39 26.27 SYI SPDR MSCI Au Sel HDY.... 26.39 +12 2 25.50 26.80 165.81 p 1.06 - 6.28 176.03 15.0
7.48 5.50 6.36 6.32 HACK BetaShares Glb Cyber...... 6.36 +9 78 6.34 6.36 - - - - 112.03 5.7 2.66 2.23 - - SWTZ Switzer Div Growth.......... 2.33 - - 2.34 2.35 -f - - - - -
6.86 5.12 5.57 5.53 FUEL BetaShares Glb Engy ....... 5.57 +3 38 5.55 6.17 17.21 3.98 - 3.09 68.58 8.1 109.76 105.58 - - YTMAGL XTB AGL21 .................. 106.88 - - 106.64 106.89 - - - - - -
3.95 2.86 3.42 3.41 MNRS BetaShares Glb Gold ....... 3.41 -9 58 3.41 3.50 - - - - - - 103.77 101.435 - - YTMANZ XTB ANZ20 .................. 101.81 - - 101.86 102.11 - - - - - -
6.16 5.15 5.63 5.63 DRUG BetaShares Glb Hlth ........ 5.63 +6 26 5.57 5.64 20.31 1.06 - 3.61 21.48 26.2 105.56 102.50 105.29 105.29 YTMAP1 XTB APA23 .................. 105.29 -2 - 104.88 105.29 - - - - - -
15.09 14.07 14.63 14.63 INCM BetaShares Glb Inc ......... 14.63 +11 - 14.45 14.67 - - - - - - 113.39 107.415 107.47 107.47 YTMAPA XTB APA20 .................. 107.47 -382 1 107.47 107.72 - - - - - -
25.63 25.09 - - BNDS BetaShares LM Au Bd ...... 25.51 - - 25.49 25.52 - - - - - - 111.19 107.25 111.10 111.10 YTMAS2 XTB AST27 .................. 111.10 +3 - 110.60 111.10 - - - - - -
8.73 8.02 8.58 8.54 RINC BetaShares LM Real Inc .... 8.57 -1 303 8.50 8.58 -p - - - - - 114.07 110.44 - - YTMAST XTB AST22 .................. 111.35 - - 111.02 111.33 - - - - - -
16.79 15.02 15.28 15.28 AUST BetaShares Mgd Risk Au... 15.28 +4 26 15.24 15.32 -p - - - - - 109.50 101.21 - - YTMAWC XTB AWC19 ................. 102.14 - - 102.11 102.36 - - - - - -
12.97 11.01 11.63 11.59 WRLD BetaShares Mgd Risk Glb.. 11.63 +4 23 11.56 11.63 - - - - - -
15.26 13.74 14.38 14.38 QLTY BetaShares Glb Qual ....... 14.38 +9 4 14.41 14.47 - - - - - - 111.13 105.56 - - YTMAZJ XTB AZJ20................... 106.49 - - 106.50 107.31 - - - - - -
10.37 7.50 8.08 8.06 RBTZ BetaShares Glb Robot...... 8.08 +5 11 7.80 8.50 - - - - - - 103.05 100.60 - - YTMBH1 XTB BHP20 .................. 101.55 - - 101.89 102.14 - - - - - -
21.00 16.68 17.98 17.98 UMAX BetaShares S&P 500........ 17.98 +4 21 17.93 18.15 102.78 2.16 - 5.72 221.83 8.1 104.97 101.775 - - YTMCCA XTB CCA19 .................. 103.90 - - 102.20 102.45 - - - - - -
17.41 11.88 - - AUDS BetaShares Str AuD......... 13.05 - - 12.70 13.04 - - - - - - 108.12 104.07 106.71 106.44 YTMDO1 XTB DOW22 ................. 106.71 -4 3 106.44 106.71 - - - - - -
16.65 11.99 14.87 14.87 YANK BetaShares Str USD ........ 14.87 -3 2 14.90 14.98 - - - - - - 111.80 106.83 110.10 110.10 YTMDX1 XTB DXS25 .................. 110.10 +5 2 109.60 110.10 - - - - - -
6.40 4.19 5.27 5.22 BBUS BetaShares US Str Bear .... 5.23 -8 1094 5.22 5.24 - - - - - - 105.43 103.035 - - YTMDX2 XTB DXS27 .................. 105.41 - - 106.13 106.63 - - - - - -
7.00 5.73 - - QAG BetaShares Agriculture..... 6.06 - - 5.97 6.10 - - - - -98.41 - 101.55 100.273 - - YTMF05 XTB NAB19 .................. 100.40 - - 100.61 100.71 - - - - - -
25.68 25.37 25.42 25.40 QPON BetaShares Au Bk Snr ...... 25.42 - 421 25.40 25.60 - - - - - - 101.51 100.10 100.11 100.11 YTMF06 XTB SUN19 .................. 100.11 +1 19 100.11 100.21 - - - - - -
26.00 24.84 25.405 25.34 CRED BetaShares Au Corp Bd .... 25.405 +7.5 89 25.30 25.37 - - - - - - 101.63 100.477 - - YTMF07 XTB ANZF20................. 100.64 - - 100.56 100.66 - - - - - -
18.73 15.35 16.24 16.20 EX20 BetaShares Au Ex20 ........ 16.24 +10 107 15.90 16.50 -p - - - - - 101.73 100.54 101.11 101.11 YTMF08 XTB BOQF19 ................ 101.11 +5 - 101.01 101.11 - - - - - -
106.64 90.60 97.28 96.98 A200 BetaShares Au 200 ......... 97.23 +28 504 97.15 97.68 -p - - - - - 102.31 100.81 101.18 101.08 YTMF09 XTB MQGF20................ 101.18 +1 8 101.08 101.18 - - - - - -
16.88 14.43 15.52 15.43 FAIR BetaShares Au Sustain ..... 15.52 +12 323 15.50 15.60 -p - - - - - 101.71 100.625 - - YTMF10 XTB NABF20 ................ 100.95 - - 100.90 101.00 - - - - - -
11.00 7.74 - - QCB BetaShares Commods ..... 8.06 - - 7.90 8.30 78.40 .79 - 9.73 61.83 13.0 101.82 100.86 101.47 101.47 YTMF11 XTB WBCF20................ 101.47 +4 - 101.37 101.47 - - - - - -
8.49 7.17 7.51 7.51 EINC BetaShares LM Eq Inc ...... 7.51 +4 100 7.46 7.52 -p - - - - - 102.07 101.20 - - YTMF13 XTB ANZ22 .................. 101.36 - - 101.36 101.46 - - - - - -
11.69 9.75 10.28 10.24 QFN BetaShares Financials...... 10.26 +5 4443 10.11 10.43 48.40 p .82 - 4.72 39.47 26.0 100.97 100.77 - - YTMF14 XTB BOQ21.................. 100.92 - - 100.96 101.06 - - - - - -
6.36 5.36 5.70 5.67 QRE BetaShares Resources ..... 5.67 -3 79 5.50 6.29 23.66 f 5.19 - 4.17 122.81 4.6 100.81 100.51 - - YTMF15 XTB NAB23 .................. 100.51 - - 100.66 100.76 - - - - - -
15.30 13.09 14.19 14.14 BEAR BetaShares Au Bear ........ 14.14 -6 599 14.03 14.17 - - - - -156.86 - 100.98 100.81 - - YTMF16 XTB WBC22 ................. 100.83 - - 100.99 101.09 - - - - - -
15.80 14.81 - - EEU BetaShares Euro ............ 15.48 - - 14.80 15.33 - - - - 67.50 22.9 101.69 ▲ 101.19 101.69 101.69 YTMF17 XTB AMP21.................. 101.69 +3 1 101.59 101.69 - - - - - -
14.49 12.00 13.20 13.11 QAU BetaShares Gold ............ 13.15 - 34 13.15 13.20 - - - - -15.57 - 105.02 100.44 - - YTMGP1 XTB GPT26 .................. 104.59 - - 104.60 105.10 - - - - - -
18.27 16.97 17.56 17.54 POU BetaShares GBP ............ 17.54 -2 31 16.95 18.09 6.91 27.63 - .39 190.89 9.2 105.95 99.745 - - YTMGPT XTB GPT19 .................. 103.12 - - - - - - - - - -
37.16 30.35 - - QUS BetaShares US 1000........ 32.19 - - 32.10 32.32 118.51 3.42 - 3.68 405.74 7.9 106.50 101.535 - - YTMIPL XTB IPL19.................... 102.63 - - 102.65 102.90 - - - - - -
14.21 12.00 13.59 13.56 USD BetaShares US Dollar....... 13.58 +3 716 13.50 13.70 10.46 5.90 - .77 61.76 22.0 109.82 104.45 105.01 105.01 YTMLL1 XTB LLC20................... 105.01 -68 - 105.01 105.70 - - - - - -
13.35 10.75 11.23 11.20 HEUR BetaShares WT Europe..... 11.22 -1 210 11.22 12.50 50.48 .85 - 4.50 42.98 26.1 104.47 100.72 - - YTMMG2 XTB MGR23 ................. 103.78 - - 103.77 104.19 - - - - - -
15.17 10.75 11.58 11.48 HJPN BetaShares WT Japan...... 11.51 -7 81 10.50 11.57 32.34 .87 - 2.81 28.21 40.8 111.30 106.155 - - YTMMGR XTB MGR20 ................. 106.92 - - 106.98 107.47 - - - - - -
50.18 50.00 50.12 50.11 AAA BetaShares HighIntCash ... 50.11 - 342 50.10 50.12 102.26 .95 - 2.04 96.99 51.7 104.14 101.125 - - YTMMQG XTB MQG20 ................. 102.28 - - 102.33 102.58 - - - - - -
21.70 12.80 14.78 14.63 OOO BetaShares Crude Oil....... 14.78 +28 73 14.67 14.85 26.27 38.06 - 1.78 999.81 1.5 107.08 104.28 - - YTMNA1 XTB NAB21 .................. 104.97 - - 105.08 105.35 - - - - - -
18.61 13.85 16.07 16.00 NDQ BetaShares Nasdaq 100 ... 16.07 +27 253 16.06 16.08 9.08 32.77 - .57 297.58 5.4 103.75 100.915 - - YTMNAB XTB NAB19 .................. 103.04 - - 101.34 101.59 - - - - - -
14.03 11.84 12.39 12.35 QOZ BetaShares RAFI Au 200 ... 12.39 +5 122 12.26 12.60 93.06 p 1.66 - 7.51 154.32 8.0 111.08 105.45 - - YTMQF1 XTB QAN20.................. 106.48 - - 106.22 106.47 - - - - - -
9.14 7.79 8.09 8.07 YMAX BetaShares Au Yield ........ 8.09 +1 112 8.04 8.10 -p - - - - - 117.05 111.11 - - YTMQF2 XTB QAN21.................. 111.78 - - 111.78 112.03 - - - - - -
3.56 2.84 2.98 2.96 SMLL BetaShares Au SmlCo...... 2.98 +1 24 2.80 2.98 -p - - - - - 121.42 115.07 116.90 116.90 YTMQF3 XTB QAN22.................. 116.90 -3 - 116.60 116.90 - - - - - -
8.38 6.71 7.55 7.53 ETHI BetaShares Glb Sust........ 7.54 +5 5244 7.45 7.55 - - - - 89.99 8.4 106.23 101.87 - - YTMSCG XTB SCG19.................. 102.80 - - 102.33 102.80 - - - - - -
25.73 17.12 19.75 19.60 GEAR BetaShares Gear Au ........ 19.75 +17 276 19.44 19.90 120.86 f 4.25 - 6.12 513.86 3.8 118.28 109.995 - - YTMSG1 XTB SGP20 .................. 111.12 - - 111.53 112.32 - - - - - -
4.19 3.61 - - EIGA eInvest Income .............. 3.73 - - 3.74 3.78 - - - - - - 108.20 105.63 - - YTMSG2 XTB SGP22 .................. 106.67 - - 106.64 106.97 - - - - - -
11.80 9.85 10.30 10.28 ZYAU ETFS ASX300 Yld ........... 10.30 +2 24 10.00 10.70 63.99 p 1.01 - 6.21 64.89 15.9 106.28 102.77 - - YTMSGP XTB SGP19 .................. 104.18 - - 103.78 104.52 - - - - - -
51.99 43.00 45.56 45.30 ACDC ETFS Battery Tech .......... 45.56 -23 1 44.50 45.50 - - - - - - 108.20 105.37 - - YTMTCL XTB TCL21................... 105.98 - - 106.14 106.39 - - - - - -
55.35 48.25 54.39 54.35 CORE ETFS Glb Core Infra......... 54.39 +45 - 54.18 54.39 - - - - 167.21 32.5 108.64 104.40 106.21 106.21 YTMTL1 XTB TLS22................... 106.21 +1 - 106.21 106.54 - - - - - -
61.65 46.28 50.18 49.88 ROBO ETFS Robo Glb Robotics... 50.18 +19 17 49.10 54.40 - - - - 8.71 576.1 106.68 103.72 - - YTMTL2 XTB TLS27................... 106.45 - - 106.20 106.70 - - - - - -
176.50 151.51 169.19 168.42 GOLD ETFS Physical Gold......... 168.72 -3 26 168.70 168.93 - - - - 63.17 267.1 115.10 107.86 - - YTMTLS XTB TLS20................... 108.59 - - 107.93 108.59 - - - - - -
179.00 115.26 176.62 176.62 ETPMPD ETFS Physical Palladium... 176.62 -38 - 175.09 176.64 - - - - - - 104.99 100.73 - - YTMVC1 XTB VCX27 .................. 103.42 - - 103.47 103.97 - - - - - -
121.63 103.01 - - ETPMPT ETFS Physical Platinum .... 108.00 - - 105.67 106.04 - - - - - - 103.00 101.39 - - YTMVCX XTB VCX24 .................. 102.41 - - 102.65 103.12 - - - - - -
142.52 119.26 - - ETPMPM ETFS Physical PM Bskt..... 139.60 - - 138.85 139.55 - - - - - - 104.12 102.37 - - YTMWB1 XTB WBC20 Jul ............. 103.62 - - 103.66 103.91 - - - - - -
22.05 18.42 20.65 20.52 ETPMAG ETFS Physical Silver ........ 20.52 -22 11 20.50 20.70 - - - - - - 102.52 100.705 - - YTMWBC XTB WBC20 Jan ............ 102.33 - - 101.05 101.30 - - - - - -
50.03 43.22 - - CURE ETFS S&P Biotech .......... 49.65 - - 49.53 49.77 - - - - - - 107.20 102.503 104.50 104.50 YTMWE1 XTB WES20.................. 104.50 -65 1 104.50 105.14 - - - - - -
13.43 11.35 12.55 12.51 ZYUS ETFS S&P 500 Yld .......... 12.51 - 46 12.55 12.58 73.11 1.49 - 5.84 109.16 11.5
11.09 9.45 10.70 10.70 ZUSD ETFS Physical USD ......... 10.70 +2 25 10.69 10.72 5.09 1.12 - .48 5.72 187.1 107.47 101.825 - - YTMWES XTB WES19.................. 102.36 - - 102.52 103.15 - - - - - -
67.98 55.81 56.85 56.77 ESTX ETFS Euro Stoxx 50......... 56.85 -30 16 56.83 57.14 - - - - - - 106.80 101.67 - - YTMWOWXTB WOW19 ................ 102.42 - - 102.42 103.05 - - - - - -
74.30 58.25 64.70 64.53 TECH ETFS MStar Glb Tech ....... 64.70 +43 4 62.80 65.00 -p - - - 935.76 6.9 20.04 19.943 20.03 20.03 MONY UBS IQ Cash................. 20.03 - - 20.00 20.03 - - - - - -
4.34 ▲ 4.11 4.34 4.32 FEMX Fidelity GEM ................. 4.32 +1 777 4.31 4.32 - - - - - - 27.70 22.37 23.56 23.52 UBP UBS IQ MSCI Asia APEX 50 23.56 +35 2 22.20 25.00 26.20 4.83 - 1.11 126.46 18.6
2.58 2.23 2.28 2.27 INIF InvestSMART Au Inc ........ 2.27 +1 309 2.21 2.30 -p - - - - - 21.50 18.265 19.54 19.54 UBA UBS IQ MSCI Au ............ 19.54 +3 1 19.28 19.88 87.99 p 2.68 - 4.50 235.75 8.3
109.84 105.16 108.41 108.23 IAF iShares Comp Bd ........... 108.35 +2 105 108.35 109.70 250.98 1.08 - 2.32 270.55 40.0 22.96 19.59 20.15 20.14 UBE UBS IQ MSCI Eu Ethical .... 20.15 +10 1 20.13 24.00 58.09 2.84 - 2.88 164.80 12.2
100.37 100.13 100.29 100.28 BILL iShares Core Cash .......... 100.28 - 9 100.00 100.29 - - - - - - 25.54 22.47 - - UBJ UBS IQ MSCI Japan ........ 22.50 - - 22.68 24.00 43.98 6.07 - 1.95 267.04 8.4
35.68 29.59 31.37 31.18 IWLD iShares Core Wld............ 31.36 +18 496 30.45 31.41 - - - - - - 30.12 24.58 26.68 26.68 UBU UBS IQ MSCI US............ 26.68 +26 1 26.67 26.73 55.69 7.75 - 2.09 431.62 6.2
34.70 28.60 30.66 30.50 IHWL iShares Core Wld AUD...... 30.66 +26 84 30.00 30.67 89.50 2.90 - 2.92 259.17 11.8 21.31 18.50 - - ETF UBS IQ Au Qual ............. 18.50 - - 18.95 19.54 81.94 p .99 - 4.43 81.07 22.8
29.78 25.216 - - AUMF iShares Edge Au MF ........ 26.10 - - 26.08 27.00 - - - - 335.23 7.8 21.10 17.63 - - DIV UBS IQ MStar Aus Div ...... 18.24 - - 17.70 18.65 109.53 p .88 - 6.00 96.16 19.0
28.51 24.75 - - MVOL iShares Edge Au MVol ...... 25.60 - - 25.68 25.71 - - - - 573.01 4.5 27.49 22.88 24.44 24.43 UBW UBS IQ MSCI WexAu ....... 24.44 +12 1 23.50 24.50 51.77 19.83 - 2.12 1026.36 2.4
33.75 27.79 29.47 29.31 WDMF iShares Edge Wld MF....... 29.40 +7 60 29.30 29.41 - - - - - - 51.08 49.90 50.82 50.76 VACF Vngd Aus Corp FI ETF ...... 50.76 -8 41 50.75 51.35 - - - - - -
30.33 26.69 28.56 28.46 WVOL iShares Edge Wld MVol..... 28.56 +8 122 28.22 28.56 - - - - - - 17.60 17.25 17.50 17.49 PLUS VanEck Vect Au Corp Bd ... 17.50 +4 343 17.49 17.50 - - - - - -
100.47 100.18 100.35 100.34 ISEC iShares Enh Cash ........... 100.35 +1 24 100.33 100.35 - - - - 101.39 99.0 25.13 24.97 25.03 25.00 FLOT VanEck Vectors Au Float ... 25.03 +3 112 25.01 25.03 - - - - - -
106.95 100.69 102.85 102.45 IHCB iShares Glb Bd Au........... 102.84 -13 9 101.94 104.00 430.31 - - 4.18 -16.13 - 28.43 23.77 25.17 25.17 MVB VanEck Vectors Banks...... 25.17 +12 8 24.90 25.57 138.00 p 1.04 - 5.48 143.08 17.6
108.07 99.10 102.76 102.53 IHHY iShares Glb HiYld Bd Au.... 102.76 +24 1 102.53 105.90 759.46 .19 - 7.39 141.60 72.6 67.18 44.40 46.45 46.26 CETF VanEck Vectors ChinaAMC 46.26 -7 1 46.23 46.46 - - - - - -
119.75 96.21 102.50 102.32 IHOO iShares Glb 100 AUD ....... 102.50 +52 3 101.50 102.81 834.06 1.26 - 8.14 1054.63 9.7 5.25 4.91 5.08 5.02 CNEW VanEck Vectors China New 5.08 +6 140 4.92 5.07 - - - - - -
120.86 114.02 118.47 118.15 ILB iShares Gov Infl.............. 118.39 -3 5 117.92 118.50 115.05 3.45 - .97 396.88 29.8 20.75 16.85 - - EMKT VanEck Vectors Emg Mkt... 17.58 - - 17.62 17.69 - - - - -43.30 -
286.99 224.00 245.00 244.35 IJH iShares S&P MidCap........ 244.46 +6 14 243.62 245.29 319.38 10.55 224.08 1.31 3368.87 7.3 29.92 25.30 26.81 26.66 MVW VanEck Vectors Eq Wt ...... 26.81 -27 265 26.66 27.14 79.00 p 3.28 - 2.95 259.13 10.3
101.80 80.48 85.06 84.52 IKO iShares MSCI SKorea....... 84.72 +28 3 84.80 86.57 232.85 3.34 53.07 2.75 778.47 10.9 22.63 19.05 - - ESGI VanEck Vectors ESG Intl.... 19.80 - - 19.80 19.95 - - - - - -
52.79 44.17 45.36 45.36 ITW iShares MSCI Taiwan ....... 45.36 +36 1 44.41 50.60 109.02 - 35.99 2.40 -904.90 - 24.75 21.79 - - FDIV VanEck Vect S&P Frk Div ... 22.56 - - 22.39 23.08 -f - - - - -
367.89 300.00 325.77 324.39 IHVV iShares S&P 500 AUD ...... 325.59 +169 7 324.66 342.00 993.69 3.82 - 3.05 3794.17 8.6 30.79 24.65 28.72 28.63 GDX VanEck Vectors Gold ....... 28.63 -47 69 28.29 29.18 - - - - - -
415.28 324.79 365.00 363.23 IVV iShares S&P 500 ............ 364.31 +266 65 364.01 365.00 642.02 6.34 310.32 1.76 4067.32 9.0 19.82 17.69 18.90 18.84 IFRA VanEck Vectors FTSE Infr .. 18.88 +9 28 18.91 19.49 71.00 p .73 - 3.76 51.77 36.5
14.16 11.55 12.30 12.28 IHD iShares S&P High Div ....... 12.30 +1 137 12.29 12.30 69.54 1.11 - 5.65 76.86 16.0 29.52 24.18 25.62 25.46 MVE VanEck Vectors S&P Mid ... 25.62 +17 11 25.19 25.97 76.00 p 3.22 - 2.97 244.65 10.5
25.26 21.64 23.03 22.97 ILC iShares S&P/ASX 20 ........ 22.99 +5 123 21.80 23.50 115.76 2.20 - 5.04 254.38 9.0 22.16 18.69 21.71 21.57 MVA VanEck Vectors Prop ....... 21.71 -3 42 21.41 22.07 97.00 p 2.19 - 4.47 212.13 10.2
26.44 22.32 23.89 23.81 IOZ iShares S&P/ASX 200....... 23.86 +5 1010 23.84 23.92 105.69 2.22 - 4.43 235.07 10.2 27.39 23.50 25.19 25.01 MVR VanEck Vectors Au Res..... 25.03 -11 14 25.00 27.00 62.00 p 6.80 - 2.48 421.53 5.9
5.35 4.34 4.57 4.55 ISO iShares Small Ords.......... 4.56 +3 73 4.45 4.60 12.07 6.39 - 2.65 77.10 5.9 21.29 17.59 18.38 18.32 MVS VanEck Vectors Sm Co ..... 18.38 +17 6 18.05 18.66 62.00 p 5.40 - 3.37 334.61 5.5
127.50 90.20 102.95 102.32 IJR iShares S&P SmCap ........ 102.95 +36 14 102.32 102.96 126.43 11.39 90.57 1.23 1440.25 7.1 66.04 51.85 60.15 60.03 MOAT VanEck Vectors MStar ...... 60.15 +65 7 59.90 69.20 - - - - - -
107.05 101.50 105.90 105.62 IGB iShares Treasury............. 105.90 +5 18 105.49 106.65 201.96 1.28 - 1.91 259.06 40.9 26.03 20.78 22.98 22.87 QUAL VanEck Vect WexAu Qual .. 22.96 +20 354 22.96 23.00 42.00 7.77 - 1.83 326.50 7.0
109.53 95.55 100.66 100.66 IHEB iShares US EmBdAu ........ 100.66 +31 - 96.04 100.70 540.01 - - 5.36 -346.15 - 48.80 47.10 48.08 47.90 VIF Vngd Intl FI Idx Hdg ......... 48.06 +15 672 47.87 48.71 - - - - - -
93.00 73.00 79.46 78.80 IAA iShares Asia 50 .............. 79.26 +7 29 79.18 79.63 161.36 8.68 68.73 2.04 1400.71 5.7 51.00 46.15 46.73 46.62 VCF Vngd Intl Cr Sec H........... 46.73 +2 54 46.58 46.79 - - - - - -
67.01 54.18 56.42 55.86 IZZ iShares China LCap......... 56.42 +39 140 54.00 56.98 120.26 - 55.74 2.13 -198.99 - 69.77 57.05 60.95 60.43 VAE Vngd FTSE Asia Ex Jpn..... 60.95 +50 16 60.95 61.19 - - - - - -
64.70 54.31 56.37 55.95 IEU iShares Europe .............. 56.15 -15 100 56.00 56.15 154.54 3.12 54.71 2.75 482.03 11.6 57.68 48.40 50.26 50.12 VEQ Vngd FTSE Eur Shares ..... 50.18 -33 76 50.00 50.75 - - - - - -
152.32 71.94 81.17 80.40 IXJ iShares Glb Health .......... 80.76 +68 25 80.59 83.00 140.22 3.23 66.07 1.74 453.36 17.8 73.82 63.07 66.14 65.75 VEU Vngd All-World ex-US ...... 65.96 +1 287 65.93 66.19 - - - - - -
123.21 58.77 61.05 60.61 IOO iShares Glb 100 ETF ........ 60.97 +49 73 60.60 61.10 124.69 6.61 53.51 2.05 823.68 7.4 49.64 48.07 49.42 49.37 VAF Vngd Aust FI Idx............. 49.42 +2 543 49.40 49.50 - - - - - -
136.03 63.20 65.35 65.10 IXI iShares Glb Cons............ 65.35 +15 10 65.30 65.80 160.49 1.54 64.95 2.46 246.75 26.5 50.47 48.28 50.04 49.95 VGB Vngd Aust Govt Bond....... 50.02 -3 76 49.90 50.04 - - - - - -
95.71 80.00 85.48 84.69 IVE iShares MSCI EAFE ......... 84.76 -30 23 84.82 85.02 228.60 - 77.34 2.70 -1875.33 - 61.50 50.48 53.67 53.49 VHY Vngd Aust High Yield ....... 53.60 +12 168 53.60 54.00 -p - - - - -
65.13 53.77 56.85 56.48 IEM iShares MSCI Em Mkt ...... 56.76 +14 113 56.44 57.20 101.95 - 42.40 1.80 -1950.25 - 65.25 57.15 60.01 59.92 VLC Vngd MSCI Au Large Co.... 60.01 +17 34 59.00 60.10 -p - - - - -
84.51 69.96 74.68 74.05 IJP iShares MSCI Japan ........ 74.25 -5 31 73.20 74.26 99.69 - 61.29 1.34 -361.20 - 83.88 71.919 81.21 80.68 VAP Vngd Aust Property ......... 81.13 -3 148 81.13 81.50 -p - - - - -
2.80 2.13 - - KSM K2 Au Small Cap Fund...... 2.13 - - 2.13 2.17 - - - - - - 81.61 68.90 73.80 73.49 VAS Vngd Aust Shares ........... 73.80 +26 529 73.69 73.90 352.05 p .10 - 4.77 34.39 214.6
2.83 2.40 2.41 2.41 KII K2 Global Eq................. 2.41 - 175 2.41 2.57 - - - - - - 59.25 48.17 51.70 51.44 VSO Vngd MSCI Au Small Co.... 51.70 +26 40 51.59 52.00 140.03 p 3.53 - 2.71 494.43 10.5
3.49 2.93 3.22 3.20 MGE Magellan Glb Eq............. 3.21 +3 2502 3.20 3.21 - - - - - -
2.83 2.57 2.75 2.73 MICH Magellan Infra ............... 2.74 - 1658 2.70 2.75 - - - - - - 52.65 48.85 50.38 50.30 VDBA Vngd Div Bal ................. 50.38 +9 4 50.25 50.42 - - - - - -
3.22 2.82 2.99 2.97 MHG Magellan Glb Hdg........... 2.99 +3 153 2.75 3.10 - - - - - - 51.70 49.34 50.57 50.46 VDCO Vngd Div Conserv ........... 50.57 +16 19 50.35 50.58 -p - - - - -
3.75 3.06 3.20 3.20 MOGL Montgomery Glb ............ 3.20 +3 533 3.19 3.30 - - - - - - 54.00 47.93 49.84 49.77 VDGR Vngd Div Growth ............ 49.77 +20 4 49.55 49.82 -p - - - - -
18.83 16.06 18.00 17.88 PMGOLD Perth Mint Gold.............. 17.96 -1 202 17.94 17.99 - - - - - - 57.95 46.75 49.47 49.30 VDHG Vngd Div High Growth ...... 49.35 +13 46 49.32 50.00 -p - - - - -
5.93 3.91 4.03 4.00 PAXX Platinum Asia Fund ......... 4.01 +6 228 4.02 4.03 - - - - - - 70.57 58.16 61.97 61.73 VGE Vngd FTSE Emerging ....... 61.96 +3 144 61.92 61.93 - - - - - -
5.75 4.31 4.47 4.45 PIXX Platinum Intl Fund........... 4.47 +1 487 4.44 4.60 - - - - - - 50.93 49.90 - - VEFI Vngd Ethic Glb Agg ......... 50.68 - - 50.55 50.76 - - - - - -
20.78 20.29 20.73 20.73 RSM Russell Au Semi Bd ......... 20.73 - 4 20.69 20.74 - - - - - - 50.70 43.18 45.35 45.11 VESG Vngd Ethic Int................ 45.23 +12 5 44.50 45.25 - - - - - -
20.32 19.91 20.20 20.12 RCB Russell Au Sel Corp Bd ..... 20.20 - 130 20.13 20.34 - - - - - - 50.59 49.30 50.37 50.37 VBND Vngd Glb Agg Bd H ......... 50.37 +18 18 50.19 50.40 - - - - - -
21.69 20.55 - - RGB Russell Au Govt Bd ......... 21.56 - - 21.31 21.60 - - - - - - 50.40 48.30 - - VBLD Vngd Glb Infra ............... 49.49 - - 49.20 49.61 -p - - - - -
26.00 22.22 23.22 23.19 RARI Russell Au Resp Inv ......... 23.19 +7 31 22.70 23.24 -p - - - - - 54.00 42.55 45.87 45.64 VVLU Vngd Glb Val Eq Act......... 45.64 +15 11 45.64 45.89 -p - - - - -
30.95 25.38 26.98 26.87 RDV Russell High Div ............. 26.98 +19 17 26.82 26.95 -p - - - - - 74.93 62.03 66.14 65.81 VGS Vngd MSCI Intl Sh........... 66.04 +27 216 66.04 66.49 - - - - - -
3.70 3.50 3.56 3.53 GROW Schroder Real Return....... 3.53 -2 13 3.50 3.56 - - - - - - 68.89 57.20 61.63 61.40 VGAD Vngd MSCI Intl Sh H ........ 61.63 +19 720 61.63 61.70 - - - - - -
20.94 17.183 18.28 18.21 OZF SPDR 200 Financials ....... 18.25 +12 34 17.99 18.55 89.45 p .36 - 4.90 32.31 56.5 49.85 45.12 47.44 47.42 VISM Vngd Intl Small Cap ......... 47.44 +18 2 47.33 47.47 - - - - - -
60.12 50.75 54.32 54.10 STW SPDR 200 Fund ............. 54.32 +20 966 54.24 54.38 238.90 p 2.74 58.00 4.40 654.86 8.3 53.57 48.32 50.71 50.71 VMIN Vngd Glb Min Vol ............ 50.71 +28 3 50.48 50.80 - - - - - -
11.43 9.67 10.40 10.32 OZR SPDR 200 Resources....... 10.35 -6 702 10.21 10.53 41.27 p 6.09 - 3.99 251.43 4.1 210.99 165.50 186.21 184.81 VTS Vngd US Total Market....... 185.60 +133 77 185.43 185.95 - - - - - -
58.59 49.30 53.55 53.45 SFY SPDR 50 Fund............... 53.54 +13 40 52.90 54.00 262.01 p 2.19 56.71 4.89 574.60 9.3 5.11 4.42 4.67 4.65 WCMQ WCM Qual Glb Growth ..... 4.67 +8 56 4.65 4.67 - - - - - -
Tables 9
ASX LISTED INVESTMENT COMPANIES

.285 .085 - - 8IH 8I Hldgs ...................... .085 - - .085 .13 - - .10 - -4.33 - .40 .26 -- ......... LSX Lion Selection Grp .40 - - .35 .40 - - .43 - -9.00 -
1.015 .70 - - 8EC 8IP Emerging ................ .75 - - .665 .75 4.00 .62 .89 5.33 2.47 30.4 .03 .02 - - LSXOA opt apr20.................... .03 - - .03 .039 - - - - - -
1.27 1.00 1.10 1.095 AEG Absolute Equity Perf ........ 1.10 +1.5 1287 1.10 1.105 4.50 f 2.15 1.10 4.09 9.67 11.4 8.50 4.65 - - LRT Lowell Res Fund............. 4.65 - - 4.65 4.74 - - - - - -
1.30 1.04 1.085 1.075 ACQ Acorn Capital Invest ........ 1.085 +1 76 1.08 1.085 6.20 f 3.81 1.14 5.71 23.60 4.6 1.80 1.42 1.685 1.65 MGG Magellan Glob Tr ............ 1.675 +2.5 5771 1.655 1.68 - - 1.61 - 16.83 10.0
.098 .084 - - AIQ Alternative Invest............ .098 - - .095 .105 - - .10 - -.45 - 2.107 1.988 2.10 2.09 MXT MCP Master Income........ 2.10 +1 2563 2.09 2.10 - - 2.00 - 7.38 28.5
.98 .83 .855 .85 AMH AMCIL........................ .85 - 581 .845 .85 4.25 f .56 .84 5.00 2.39 35.6 .185 .165 - - MVT Mercantile Invest ............ .165 - - .16 .17 - - .18 - 2.36 7.0
48.384 39.522 - - AYZ Aust Masters YF5 ........... 43.00 - - 43.00 48.50 204.00 f .98 49.76 4.74 200.11 21.5 105.93 100.00 101.65 101.65 MVTHA bvm6qu ..................... 101.65 - 1 101.75 101.80 - - - - - -
22.972 19.00 - - AYK Aust Masters YF4 ........... 19.90 - - 19.00 20.00 94.00 f 1.09 21.97 4.72 102.61 19.4 2.99 2.13 2.66 2.63 MFF MFF Capital Inv.............. 2.66 +3 627 2.64 2.66 3.00 f 15.21 2.18 1.13 45.64 5.8
1.37 .97 1.07 1.04 APL Antipodes Global............ 1.06 +1 4517 1.055 1.06 -p - 1.11 - 10.30 10.3 6.61 4.88 - - MAX Millinium Alt Fund ........... 6.60 - - 5.45 6.20 - - 7.08 - 66.09 10.0
1.985 1.63 1.875 1.86 ALI Argo Global .................. 1.86 - 818 1.865 1.875 3.75 f 3.02 2.14 2.02 11.32 16.4 4.83 4.24 4.45 4.43 MLT Milton......................... 4.43 -1 2828 4.43 4.44 19.00 f 1.04 3.94 4.29 19.80 22.4
8.44 7.47 7.75 7.67 ARG Argo Invest................... 7.71 +5 1665 7.71 7.75 31.50 f .99 7.42 4.09 31.30 24.6 2.82 2.41 2.68 2.63 MIR Mirrabooka Invest........... 2.68 +6 1060 2.68 2.69 10.00 f .66 2.04 3.73 6.57 40.8
.59 .19 .22 .22 ABW Aurora Absolute Ret ........ .22 +.5 725 .22 .22 1.30 - .33 5.91 -29.69 - .91 .70 .74 .735 MA1 Monash Absolute ........... .74 +1 1449 .735 .75 1.00 f 7.49 .91 1.35 7.49 9.9
.70 .15 .15 .15 AIB Aurora Global Inc Tr ......... .15 - 3 .15 .20 1.60 - .22 10.67 -33.08 - .01 .002 - - MA1OA opt may20................... .002 - - - .002 - - - - - -
4.53 2.00 - - AUP Aurora Prop.................. 2.25 - - 2.10 2.25 19.60 - 3.56 8.71 - - 1.095 .845 .90 .90 MEC Morphic EEF................. .90 +.5 161 .89 .90 -f - 1.04 - 8.38 10.7
6.20 5.71 5.77 5.75 AYF Aust Enhanced .............. 5.75 +4 41 5.76 5.85 35.00 p .57 5.96 6.09 20.00 28.8 1.485 1.05 1.095 1.095 NCC NAOS Emerging Opp ....... 1.095 +4.5 3 1.06 1.095 7.25 f .96 1.10 6.62 6.94 15.8
6.44 5.82 6.07 6.03 AFI Aust Foundation............. 6.03 +1 2538 6.03 6.05 24.00 f .98 4.97 3.98 23.57 25.6 1.07 .865 .91 .90 NAC NAOS Ex-50 ................. .90 -1 338 .90 .91 6.60 f 1.12 1.00 7.33 7.39 12.2
1.105 .95 ▼ .965 .95 ALF Aust Leaders Fund.......... .965 - 5095 .96 .965 2.00 f - 1.16 2.07 -2.53 - .95 .655 ▼ .67 .655 NSC NAOS Small Cap Opp ...... .655 -2 1578 .655 .67 6.85 f .41 .79 10.46 2.80 23.4
9.09 7.78 8.24 8.18 AUI Aust United Invest........... 8.24 +7 161 8.21 8.26 35.00 f 1.10 7.37 4.25 38.60 21.3 102.40 98.01 - - NSCG covm6qu.................... 100.80 - - 100.95 101.81 - - - - - -
1.88 1.60 1.665 1.66 AGM Aust Governance Eth ....... 1.66 - 157 1.66 1.70 - - - - - - 2.08 1.93 1.995 1.98 NBI NB Glb Corp Inc Tr .......... 1.98 -1 3278 1.975 1.98 - - - - - -
.92 .74 .80 .79 BTI Bailador Tech Invest ........ .80 - 642 .79 .80 - - 1.10 - 3.04 26.3 .73 .42 .60 .60 NGE NGE Capital ................. .60 - 500 .595 .605 - - .82 - 19.72 3.0
1.06 .84 .91 .895 BST Barrack St Invest ............ .91 - 130 .89 .91 3.25 f 2.84 1.07 3.57 9.22 9.9 .22 .15 - - OEQ Orion Equities ............... .22 - - .17 .20 -f - .23 - -6.76 -
.12 .091 .095 .092 BEL Bentley Capital .............. .095 +.2 711 .092 .095 1.00 f - .11 10.53 -2.42 - .195 .155 - - OZG Ozgrowth .................... .16 - - .16 .165 .50 f 6.80 .20 3.13 3.40 4.7
1.773 1.45 1.542 1.537 BKI BKI Invest .................... 1.542 +.2 2511 1.54 1.545 7.32 f .99 1.46 4.75 7.23 21.3 .017 .001 - - OZGOC opt aug19 ................... .002 - - .001 .008 - - - - - -
1.225 .685 .855 .85 BAF Blue Sky Alt Access......... .855 +1 512 .84 .855 5.00 p .51 1.08 5.85 2.55 33.5 1.205 1.01 1.085 1.075 PIA Pengana Int Equ............. 1.075 - 1846 1.075 1.08 7.00 f 1.43 1.16 6.51 10.04 10.7
1.365 .86 .90 .89 CDM Cadence Capital ............ .89 +1 1161 .88 .895 8.00 f 1.69 1.08 8.99 13.50 6.6 .036 .001 - - PIAO opt may19................... .001 - - .001 .003 - - - - - -
35.02 29.70 31.54 31.32 CIN Carlton Invest................ 31.54 +32 40 30.92 31.50 121.00 f 1.30 29.28 3.84 157.40 20.0 1.234 1.01 1.07 1.05 PIC Perpetual Equity............. 1.065 +1.5 670 1.05 1.06 6.30 f 1.55 1.06 5.92 9.78 10.9
2.01 1.723 - - CINPA 7% cum pf .................. 2.01 - - 2.00 - 14.00 f - - 6.97 - - 1.395 1.005 1.11 1.075 PAI Platinum Asia ................ 1.09 - 1149 1.075 1.08 10.00 f 1.43 1.02 9.17 14.32 7.6
1.035 .817 - - CBC CBG Capital ................. .91 - - .92 .975 3.10 f 3.07 .95 3.41 9.52 9.6 2.16 1.665 1.755 1.73 PMC Platinum Capital............. 1.745 +3.5 903 1.745 1.75 10.00 f 1.77 1.49 5.73 17.66 9.9
1.015 .86 .905 .905 CYA Century Aust................. .905 -.5 348 .905 .91 4.09 f 1.92 .99 4.52 7.87 11.5 1.12 .952 1.025 1.00 PL8 Plato Inc Max ................ 1.025 +1.5 3580 1.005 1.02 -f - 1.03 - 6.40 16.0
.97 .820 .84 .84 CAM Clime Capital ................ .84 - 106 .835 .84 5.00 f 1.77 .87 5.95 8.85 9.5 .013 .001 - - PL8O opt apr19.................... .001 - - - .001 - - - - - -
1.025 .98 - - CAMG covm3wu ................... .99 - - .985 .99 - - - - - -
1.305 1.15 - - CLF Concentrated Leaders...... 1.21 - - 1.19 1.21 6.00 f .43 1.18 4.96 2.58 46.9 1.375 .98 1.07 1.07 PAF PM Capital Asian ............ 1.07 +1.5 39 1.05 1.065 4.50 f 1.76 1.04 4.21 7.92 13.5
1.00 .75 .80 .785 CIE Contango Income........... .785 -2.5 205 .77 .80 6.55 p .44 .87 8.34 2.85 27.5 1.35 1.06 1.145 1.13 PGF PM Capital Global........... 1.145 - 1664 1.13 1.145 3.60 f 3.99 1.15 3.14 14.36 8.0
1.335 .96 1.045 1.04 CVF Contrarian Value Fd ......... 1.045 +3 90 1.02 1.045 8.50 f 3.55 1.19 8.13 30.20 3.5 1.28 1.02 1.075 1.05 QVE QV Equities .................. 1.075 +2.5 747 1.055 1.08 4.20 f .96 1.08 3.91 4.05 26.5
1.79 1.478 - - CD1 Cordish Dixon PEF I......... 1.66 - - 1.60 1.65 - - 1.77 - 34.75 4.8 1.32 1.15 - - RYD Ryder Capital ................ 1.20 - - 1.21 1.22 3.00 f - 1.28 2.50 -5.61 -
2.29 ▲ 1.91 2.29 2.29 CD2 Cordish Dixon PEF II ........ 2.29 +13 25 2.16 2.29 - - 2.17 - 41.34 5.5 .08 .08 - - RYDOA opt dec21 ................... .08 - - .08 .11 - - - - - -
1.72 1.39 1.69 1.69 CD3 Cordish Dixon PEF III ....... 1.69 - 526 1.69 - - - 1.66 - 13.40 12.6 1.06 .80 - - SNC Sandon Capital Invest ...... .80 - - .80 .855 7.00 f 1.00 .89 8.75 6.97 11.5
4.45 3.73 4.06 4.05 DUI Diversified United Inv ....... 4.05 - 541 4.04 4.05 15.00 f 1.10 3.55 3.70 16.50 24.5 2.09 1.65 1.74 1.74 SEC Spheria Emerging Co ....... 1.74 +1.5 58 1.725 1.745 -f - 2.00 - 15.70 11.1
3.69 3.11 3.37 3.33 DJW Djerriwarrh ................... 3.37 +4 894 3.36 3.38 20.00 f .71 3.04 5.93 14.27 23.6 .29 .24 - - SVS Sunvest ...................... .25 - - .25 - - - .36 - -12.14 -
1.57 1.012 1.395 1.37 D2O Duxton Water................ 1.37 -3.5 327 1.36 1.375 -p - 1.37 - 3.28 41.8 1.54 1.23 1.255 1.24 TGG Templeton Global ........... 1.255 +1.5 412 1.25 1.26 4.50 f .36 1.33 3.59 1.60 78.4
1.63 1.49 - - EFF Evans P Aus Flagship....... 1.49 - - 1.49 1.56 - - - - - - .75 .595 .615 .61 TOP Thorney Opp ................ .615 - 144 .615 .62 1.50 f 3.96 .69 2.44 5.94 10.4
2.29 1.70 1.88 1.85 EGD Evans P Gl Disrupt .......... 1.85 - 843 1.84 1.85 - - 1.81 - 55.13 3.4 .35 .185 - - TEK Thorney Tech ................ .21 - - .20 .21 - - .25 - 2.30 9.1
1.165 .94 .995 .98 EAI Ellerston Asian Inv........... .98 -.5 635 .98 .99 1.00 f 8.69 1.05 1.02 8.69 11.3 2.63 2.38 2.50 2.45 TGF Tribeca Global ............... 2.45 - 404 2.45 2.50 - - - - - -
.13 .001 .001 .001 EAIO opt feb19.................... .001 - 298 .001 .005 - - - - - - 1.055 .88 .91 .91 URB URB Invest................... .91 +2 10 .90 .91 -f - 1.06 - 2.96 30.7
1.17 .925 .95 .93 EGI Ellerston Global Inv ......... .935 +.5 775 .925 .935 3.00 f 3.70 1.01 3.21 11.10 8.4 2.59 2.00 2.30 2.26 VG1 VGI Partners Global......... 2.26 -2 2174 2.26 2.29 - - 2.24 - 16.93 13.3
2.17 1.41 - - EGF Evans P Gl Flagship......... 1.45 - - 1.44 1.455 52.77 .37 1.48 36.39 19.68 7.4 1.17 .98 ▼ 1.005 .98 WAA WAM Active.................. .98 -3.5 2252 .985 1.005 5.70 f 1.49 1.01 5.82 8.51 11.5
1.275 1.02 1.07 1.06 EAF Evans P Asia................. 1.07 +2 780 1.07 1.12 - - - - - - 2.52 2.01 2.22 2.16 WAM WAM Capital................. 2.16 -2 6426 2.16 2.17 15.50 f 1.25 1.80 7.18 19.30 11.2
1.20 .91 .91 .91 FPP Fat Prophets Gl PF .......... .91 - 150 .91 .94 - - 1.08 - 7.42 12.3 2.21 1.85 2.03 2.00 WGB WAM Global ................. 2.02 +1 745 2.01 2.02 - - - - - -
1.24 .805 .81 .805 FPC Fat Prophets Gl Cont ....... .81 -1 241 .81 .84 - - .96 - 2.70 30.0 1.25 1.015 1.085 1.08 WLE WAM Leaders ............... 1.085 +.5 3849 1.08 1.085 5.00 f 2.50 1.10 4.61 12.49 8.7
1.82 1.58 1.69 1.69 FSI Flagship Invest .............. 1.69 +5 138 1.66 1.685 7.75 f .28 1.75 4.59 2.20 76.8 1.57 1.19 1.30 1.29 WMI WAM Microcap.............. 1.29 -2.5 579 1.28 1.29 -f - 1.19 - 28.27 4.6
2.104 1.33 1.41 1.39 FOR Forager Aust Shs Fnd....... 1.39 - 342 1.39 1.415 - - 1.62 - 11.19 12.4 1.71 1.30 1.44 1.37 WAX WAM Research.............. 1.38 +1 3269 1.375 1.38 9.50 f 1.22 1.10 6.88 11.58 11.9
1.355 1.135 1.19 1.17 FGX Future Generation Inv....... 1.17 -1 423 1.17 1.175 4.50 f 1.14 1.13 3.85 5.13 22.8 .875 .76 .845 .84 WMK Watermark Fund ............ .845 +.5 2135 .84 .85 2.50 f - .90 2.96 -2.37 -
1.47 1.145 1.34 1.31 FGG Future Gen Global Inv....... 1.31 -2.7 1427 1.31 1.33 1.00 f 3.74 1.24 .76 3.74 35.0 1.14 .955 1.04 1.03 WQG WCM Global Growth........ 1.035 +3 130 1.035 1.05 - - 1.15 - 12.00 8.6
1.17 .83 ▼ .84 .83 GC1 Glennon Small Comp ....... .83 -5 328 .84 .87 4.00 f 4.96 .92 4.82 19.84 4.2 .036 .002 - - WQGO opt jun19 .................... .006 - - .006 .008 - - - - - -
2.45 1.97 2.00 2.00 GFL Global Masters Fund ....... 2.00 -3 6 2.00 2.03 - - 2.04 - -1.26 - 1.21 .99 1.065 1.055 WIC Westoz Inv ................... 1.065 +3 89 1.05 1.065 6.00 f 3.87 1.14 5.63 23.20 4.6
1.165 1.01 1.045 1.03 GVF Global Value Fnd ............ 1.03 -1 510 1.03 1.045 6.30 p 1.11 1.05 6.12 6.98 14.8 .125 .02 - - WICOC opt aug19 ................... .02 - - .015 .03 - - - - - -
2.04 1.94 2.02 2.01 GCI Gryphon Capital............. 2.02 +1 369 2.01 2.02 - - - - - - 4.81 4.10 4.32 4.28 WHF Whitefield .................... 4.30 +2 161 4.28 4.30 18.75 f .95 4.27 4.36 17.90 24.0
.11 .051 - - HHY HHY Fund.................... .054 - - .054 .058 - - .07 - -2.90 - .922 .849 - - WHFPA 8% cum pf .................. 1.00 - - - - 8.00 f - - 8.00 - -
.53 .46 .495 .495 IBC Ironbark Capital ............. .495 +.5 90 .495 .50 2.70 f .61 .54 5.45 1.66 29.8 107.00 99.26 100.601 100.60 WHFPB cpvm6qu.................... 100.601 -39.9 1 100.75 101.25 700.00 f - - 6.96 - -
.85 .725 - - KAT Katana Capital............... .735 - - .735 .74 3.00 f 4.37 .88 4.08 13.10 5.6 1.00 ▲ .85 1.00 .99 WGF Watermark Gl Fd ............ 1.00 +1 2874 .99 1.00 -p - 1.04 - -2.78 -
2.09 1.27 1.51 1.49 LSF L1 Long Short Fund......... 1.50 - 2364 1.50 1.51 - - - - - - .465 .28 .35 .35 ZER Zeta Res ..................... .35 - 340 .35 .38 - - .39 - 20.30 1.7
Warrants Market TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
TRADE DATA FOR WEDNESDAY, JANUARY 16, 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 Macq Grp Last Sale Price $116.00

MQGISX
MQGJOA
113.95 30/05/19
84.76 15/03/23
1:1 11.68 11.71 11.68
1:1 31.23 31.24 30.80
+88
+77
10
3
Cochlear Last Sale Price $186.45
COHKOE 134.78 31/12/29 1:1 51.66 51.67 51.20 +1592 1 Barrier Put Warrants Bendigo&Adelaide Bk Last Sale Price $11.07
BENJOP 8.41 30/05/19 1:1 2.66 2.67 2.54 +10 30
C’wlth Bank of Aust Last Sale Price $72.55 Computershare Last Sale Price $17.72 The A2 Milk Company Last Sale Price $11.42 BHP Grp Last Sale Price $32.93
CBAWOD 76.00 20/06/19 5:1 .535 .525 .525 -2.5 478 Newcrest Min Last Sale Price $23.44 CPUKOD 14.64 31/12/29 1:1 3.08 3.09 3.00 +39 10 A2MKOU 12.93 17/01/19 1:1 1.905 - 1.905 -76.5 9 BHPJOJ 24.00 15/03/23 1:1 8.92 8.93 8.84 -8 10
NCMIOM 11.00 17/05/19 1:1 12.71 12.72 12.54 -56 20 A2MKOT 14.04 31/12/29 1:1 2.61 2.62 2.60 -66 12
Macq Grp Last Sale Price $116.00 CSL Last Sale Price $197.29 Boral Last Sale Price $5.10
MQGWOD 126.00 20/06/19 5:1 .835 .84 .84 +6 15 Platinum Asset Last Sale Price $4.66 CSLKOD 138.07 31/12/29 1:1 59.21 59.22 58.74 +1160 1 AGL Energy Last Sale Price $21.12 BLDJOA 3.47 30/11/23 1:1 1.62 1.63 1.61 +21 100
PTMJOZ 3.63 18/11/21 1:1 1.02 1.03 1.01 +10 270 CSLKOG 146.30 31/12/29 1:1 50.98 50.99 51.14 -1 1 AGLKOT 25.12 31/12/29 1:1 3.99 4.00 4.03 +20 34
Equity Put Warrants QBE Insurance Grp Last Sale Price $10.84
QBEJOA 7.96 17/08/22 1:1 2.87 2.88 2.79 +74 5
CSLKOC
CSLKOB
157.58
171.13
31/12/29
31/12/29
1:1
1:1
39.70
26.16
39.71
26.17
39.33 +51
25.75 +90
1
9
Aristocrat Leisure Last Sale Price $23.90
ALLKOW 27.55 31/12/29 1:1 3.65 3.66 4.21 -18 150
C’wlth Bank of Aust Last Sale Price $72.55
CBAJOE
CBAJOA
48.51 30/11/23
58.58 30/11/23
1:1 24.04 24.05 23.91
1:1 13.97 13.98 13.76
+87
+21
2
14
ANZ Banking Grp Last Sale Price $25.75 Crown Resorts Last Sale Price $12.08 ALLKOT 28.72 31/12/29 1:1 4.82 4.83 5.27 -58 10
ANZWOR 26.00 20/06/19 4:1 .555 .56 .575 -7.5 400 Santos Last Sale Price $5.98 Coles Grp Last Sale Price $11.88
STOJON 3.34 20/01/21 1:1 2.64 2.65 2.64 +15 20 CWNKOF 9.89 31/12/29 1:1 2.19 2.20 2.08 -171 60 ANZ Banking Grp Last Sale Price $25.75
Macq Grp Last Sale Price $116.00 CWNKOA 10.14 31/12/29 1:1 1.93 1.94 1.78 -9 100 ANZLOV 26.89 31/12/29 1:1 1.68 1.69 1.775 -8 120 COLJOA 9.15 30/11/23 1:1 2.72 2.73 2.75 +29 23
MQGWOS 110.00 20/06/19 5:1 1.395 1.43 1.44 -15.5 7 Suncorp Grp Last Sale Price $12.55
SUNISK 7.79 07/06/19 1:1 4.81 4.94 4.81 -52 119 Cleanaway Waste Last Sale Price $1.81 BHP Grp Last Sale Price $32.93 Djerriwarrh Last Sale Price $3.37
Westpac Banking Last Sale Price $26.00 CWYKOD 1.19 31/12/29 1:1 .615 .625 .63 +16 70 BHPKOX 37.98 31/12/29 1:1 5.04 5.05 5.13 -16 10 DJWJOM 2.35 20/01/21 1:1 .97 .99 1.01 +17 75
WBCWOR 26.00 20/06/19 4:1 .55 .555 .545 -8.5 100 Seven West Media Last Sale Price $0.55 BHPMOR 38.60 31/12/29 1:1 5.67 5.68 5.72 -16 20
SWMJOJ 0.38 15/03/23 1:1 .155 .165 .16 -1 400 Fortescue Metals Grp Last Sale Price $4.47 Genworth Mortg Ins Last Sale Price $2.21
FMGKOH 2.95 31/12/29 1:1 1.515 1.525 1.54 -9.5 50 C’wlth Bank of Aust Last Sale Price $72.55 GMAJOJ 1.37 15/03/23 1:1 .83 .84 .83 +36 250
Equity Installment Warrants Telstra Corp Last Sale Price $2.93
TLSIWL
TLSJOC
1.46 30/05/19
2.32 15/03/23
1:1
1:1
1.52
.60
1.54
.61
1.52
.60
+2
+1
5
100
FlexiGroup Last Sale Price $1.27
FXLKOD 1.14 31/12/29 1:1 .13 .14 .155 - 270
CBALOS
CBALOQ
73.02
74.80
31/12/29
31/12/29
1:1 1.96 1.97 2.25
1:1 3.75 3.76 4.01
+36
+42
50
38 Iluka Res Last Sale Price $7.39
ILUJOP 5.22 30/05/19 1:1 2.17 2.18 2.16 -24 60
The A2 Milk Company Last Sale Price $11.42 CBALOT 77.14 31/12/29 1:1 6.09 6.10 6.47 +51 139
A2MJOM 7.46 20/01/21 1:1 3.95 3.96 3.93 +57 25 Westpac Banking Last Sale Price $26.00 Galaxy Res Last Sale Price $2.20 CBAKOT 77.93 31/12/29 1:1 5.38 5.39 5.57 -13 227 iShares China LCap Last Sale Price $56.42
A2MJOB 5.69 30/11/23 1:1 5.73 5.74 5.69 +36 25 WBCISK 19.65 07/06/19 1:1 6.93 6.94 6.93 +98 30 GXYKOA 1.28 31/12/29 1:1 .91 .92 .93 +4.5 60 CBAKOX 83.57 31/12/29 1:1 11.02 11.03 10.86 -26 125 IZZJOM 38.61 30/05/19 1:1 17.61 17.82 17.71 +6 180
WBCSOP 15.02 17/06/22 1:1 12.13 12.14 12.21 +63 19 GXYKOB 1.61 31/12/29 1:1 .585 .595 .62 -3 20
AGL Energy Last Sale Price $21.12 Fortescue Metals Grp Last Sale Price $4.47 James Hardie Ind Last Sale Price $14.87
AGLIOD 17.00 22/11/19 1:1 5.72 5.73 5.71 -14 8 Wesfarmers Last Sale Price $32.29 IOOF Hldgs Last Sale Price $5.59 FMGKOV 6.08 31/12/29 1:1 1.605 1.615 1.545 -7 100 JHXJOM 12.94 20/01/21 1:1 1.92 1.93 1.96 -97 10
WESJOF 21.35 14/04/20 1:1 10.94 10.95 10.99 +33 20 IFLKOE 3.66 31/12/29 1:1 1.925 1.935 1.90 +19 200
Aristocrat Leisure Last Sale Price $23.90 WESJOC 17.60 15/03/23 1:1 14.69 14.70 14.65 +122 10
Currency Warrant AUS/USD JHXJOB 8.24 30/11/23 1:1 6.63 6.64 6.62 -15 2
ALLIOD 23.00 22/11/19 1:1 4.25 4.26 4.22 +28 30 Independence Grp Last Sale Price $4.03 FXUKOW 0.75 31/12/29 100:1 4.51 4.54 4.52 +20 20 Magellan Fin Grp Last Sale Price $27.43
WorleyParsons Last Sale Price $13.71 IGOKOD 1.95 31/12/29 1:1 2.07 2.08 2.08 -12 20
ANZ Banking Grp Last Sale Price $25.75 WORJOW 9.09 14/07/22 1:1 4.62 4.63 4.43 +21 105 IGOKOC 2.44 31/12/29 1:1 1.58 1.59 1.58 -13.5 20 Goodman Grp Last Sale Price $11.49 MFGJOY 20.54 20/07/23 1:1 6.89 6.90 6.97 +3 29
ANZSWR 16.91 30/06/20 1:1 9.64 9.65 9.70 +90 10 GMGKOP 13.03 31/12/29 1:1 1.53 1.54 1.60 -13.5 200 Macq Grp Last Sale Price $116.00
Iluka Res Last Sale Price $7.39 Independence Grp Last Sale Price $4.03
Afterpay Touch Last Sale Price $13.92
APTJOJ 5.64 15/03/23 1:1 8.27 8.28 8.40 +90 10 Barrier Call Warrants ILUKOC 6.02 31/12/29
Lendlease Grp Last Sale Price $12.06
1:1 1.36 1.37 1.375 -35.5 95
IGOKOT 6.56 31/12/29 1:1 2.53 2.54 2.55 +14 10
MQGJOA 84.76 15/03/23 1:1 31.23 31.24 30.80
Platinum Asset Last Sale Price $4.66
+77 3
Appen Last Sale Price $14.88 The A2 Milk Company Last Sale Price $11.42 LLCKOG 10.11 31/12/29 1:1 1.94 1.95 1.905 +40.5 25 InvoCare Last Sale Price $11.22 PTMJOZ 3.63 18/11/21 1:1 1.02 1.03 1.01 +10 270
APXJOY 7.01 20/07/23 1:1 7.87 7.88 7.70 +141 8 A2MKOH 6.69 31/12/29 1:1 4.73 4.74 4.75 +21 86 IVCKOT 15.46 31/12/29 1:1 4.23 4.24 4.20 -66 8
A2MKOC 7.38 31/12/29 1:1 4.03 4.04 3.99 +29 100 Macq Grp Last Sale Price $116.00 QBE Insurance Grp Last Sale Price $10.84
Argo Invest Last Sale Price $7.71 MQGMOA 83.50 31/12/29 1:1 32.49 32.50 32.69 +176 1 Macq Grp Last Sale Price $116.00 QBEJOA 7.96 17/08/22 1:1 2.87 2.88 2.79 +74 5
ARGJOA 6.07 17/08/22 1:1 1.635 1.645 1.675 +6.5 50
AMP Last Sale Price $2.56 MQGLOV 118.62 31/12/29 1:1 5.09 5.13 5.13 -91 98
AMPKOJ 2.00 31/12/29 1:1 .555 .565 .58 -.5 348 National Aust Bank Last Sale Price $24.80 MQGLOX 123.49 31/12/29 1:1 9.97 10.00 10.00 -90 21 Santos Last Sale Price $5.98
Alumina Last Sale Price $2.29 AMPKOA 2.21 31/12/29 1:1 .34 .35 .37 +1.5 213 NABMOA 13.40 31/12/29 1:1 11.40 11.41 11.42 +154 10 MQGKOS 129.12 31/12/29 1:1 13.12 13.13 13.24 -740 2 STOJON 3.34 20/01/21 1:1 2.64 2.65 2.64 +15 20
AWCJOA 1.55 30/11/23 1:1 .735 .74 .745 -3 400 ANZ Banking Grp Last Sale Price $25.75 NABKOG 20.15 31/12/29 1:1 4.65 4.56 4.56 -9 5 Seven West Media Last Sale Price $0.55
NABLOB 20.31 31/12/29 1:1 5.09 5.10 5.03 +87 10 National Aust Bank Last Sale Price $24.80
Bellamys Aust Last Sale Price $7.31 ANZBOE 0.00 15/03/19 1:1 36.05 36.06 36.04 +42 3 NABLOT 26.20 31/12/29 1:1 1.99 2.00 2.05 +3 60 SWMJOJ 0.38 15/03/23 1:1 .155 .165 .16 -1 400
ANZKOE 21.91 31/12/29 1:1 3.84 3.85 3.70 +35 24 NABKOD 21.88 31/12/29 1:1 2.92 2.93 2.95 +11 28
BALJOA 5.03 30/11/23 1:1 2.27 2.28 2.30 +18 20 NABLOD 23.82 31/12/29 1:1 1.57 1.58 1.565 +6.5 200 NABKOT 26.86 31/12/29 1:1 2.06 2.07 2.17 -29 10 Telstra Corp Last Sale Price $2.93
Bendigo&Adelaide Bk Last Sale Price $11.07 Aveo Grp Last Sale Price $1.59 Newcrest Min Last Sale Price $23.44 Newcrest Min Last Sale Price $23.44 TLSJOC 2.32 15/03/23 1:1 .60 .61 .60 +1 100
BENJOP 8.41 30/05/19 1:1 2.66 2.67 2.54 +10 30 AOGKOA 0.99 31/12/29 1:1 .595 .605 .60 +1.5 50 NCMKOZ 26.84 31/12/29 1:1 3.40 3.41 3.29 -18 26
NCMLOB 12.67 31/12/29 1:1 11.76 11.77 11.66 +131 2 NCMMOP 28.08 31/12/29 1:1 4.64 4.65 4.80 +27 210 Wesfarmers Last Sale Price $32.29
BENIOD 9.00 22/11/19 1:1 3.08 3.09 3.06 +7 14 Afterpay Touch Last Sale Price $13.92 NCMKOC 19.38 31/12/29 1:1 4.06 4.07 4.13 -28 10 WESJOF 21.35 14/04/20 1:1 10.94 10.95 10.99 +33 20
BHP Grp Last Sale Price $32.93 APTKOH 8.77 31/12/29 1:1 5.15 5.16 5.09 +90 32 NCMKOF 20.27 31/12/29 1:1 3.17 3.18 3.00 -50 116 Northern Star Last Sale Price $9.39 WESJOC 17.60 15/03/23 1:1 14.69 14.70 14.65 +122 10
BHPJOJ 24.00 15/03/23 1:1 8.92 8.93 8.84 -8 10 Appen Last Sale Price $14.88 NCMLOC 20.68 31/12/29 1:1 3.71 3.73 3.70 -42 30 NSTKOP 11.87 31/12/29 1:1 2.47 2.48 2.53 +30 253
WorleyParsons Last Sale Price $13.71
Boral Last Sale Price $5.10 APXKOH 11.24 31/12/29 1:1 3.64 3.65 3.60 +95 20 Origin Energy Last Sale Price $7.12 QBE Insurance Grp Last Sale Price $10.84 WORJOW 9.09 14/07/22 1:1 4.62 4.63 4.43 +21 105
BLDJOA 3.47 30/11/23 1:1 1.62 1.63 1.61 +21 100 ASX Last Sale Price $63.11 ORGKOB 5.15 31/12/29 1:1 1.965 1.975 1.975 +26.5 50 QBEKOS 12.37 31/12/29 1:1 1.525 1.535 1.545 -26 32
Bank of Qld Last Sale Price $10.34
BOQSWR 5.86 30/06/20 1:1 4.84 4.86 4.83 +6 25
ASXKOE 51.84 31/12/29
Alumina Last Sale Price $2.29
1:1 11.26 11.27 10.87 +62 4 OZ Min Last Sale Price $8.97
OZLKOB 7.43 31/12/29 1:1 1.53 1.54 1.525 +42 30
REA Grp Last Sale Price $75.50
REAKOQ 94.04 31/12/29 1:1 18.54 18.55 18.56 -1144 4 Index Call Warrants
AWCKOA 1.71 31/12/29 1:1 .57 .58 .59 +6.5 100 Pendal Grp Last Sale Price $7.57 Rio Tinto Last Sale Price $79.64 S&P/ASX 200 Last Value 5835.2
BlueScope Steel Last Sale Price $11.88 RIOLOU 82.06 31/12/29 1:1 4.21 4.22 4.44 -14 8 XJOUOE 5750.00 19/01/23 .005:1 2.90 2.88 2.88 - 261
BSLIOL 12.50 17/05/19 1:1 1.365 1.375 1.38 +3 80 Bellamys Aust Last Sale Price $7.31 PDLKOA 6.13 31/12/29 1:1 1.43 1.44 1.53 +8 25
BALKOF 5.28 31/12/29 1:1 2.03 2.04 2.05 +5.5 300 RIOLOV 83.55 31/12/29 1:1 5.71 5.72 5.71 +3 7
Rio Tinto Last Sale Price $79.64
C’wlth Bank of Aust Last Sale Price $72.55
CBAIOA
CBAJOE
40.00 18/10/19
48.51 30/11/23
1:1 34.67 34.68 34.49 +245
1:1 24.04 24.05 23.91 +87
10
2
BHP Grp Last Sale Price $32.93
BHPXOC 27.70 27/06/19 2:1 2.92 2.93 2.88 +3 36
RIOKOB
RIOLOB
69.77 31/12/29
75.13 31/12/29
1:1
1:1
9.86
6.31
9.87
6.32
9.80
6.15
-52
+3
5
12
RIOMOR 91.46 31/12/29 1:1 11.81 11.82 12.10
Super Retail Grp Last Sale Price $6.63
-42 20
Index Barrier Call Warrants
BHPKOJ 26.65 31/12/29 1:1 6.28 6.29 6.21 +7 227 SULKOQ 8.39 31/12/29 1:1 1.755 1.765 1.74 -27 200 S&P/ASX 200 Last Value 5835.2
CBAJOA 58.58 30/11/23 1:1 13.97 13.98 13.76 +21 14 Reliance Worldwide Last Sale Price $4.29 XJOKOC 5235.83 31/12/29 .01:1 5.40 5.42 5.27 +13 18
BHPKOC 29.12 31/12/29 1:1 3.80 3.81 3.72 -18 17 RWCKOC 3.32 31/12/29 1:1 .965 .975 1.005 +3 100 Westpac Banking Last Sale Price $26.00 XJOKOD 5324.50 31/12/29 .01:1 4.51 4.53 4.53 +31 813
Coles Grp Last Sale Price $11.88 BHPLOE 31.14 31/12/29 1:1 2.54 2.55 2.49 -3 48 WBCLOP 27.63 31/12/29 1:1 2.23 2.24 2.24 -19 60
COLJOA 9.15 30/11/23 1:1 2.72 2.73 2.75 +29 23 South32 Last Sale Price $3.33 WBCKOT 29.48 31/12/29 1:1 3.48 3.49 3.58 -18 102 XJOKOE 5422.34 31/12/29 .01:1 3.53 3.55 3.48 +18 310
Bingo Ind Last Sale Price $2.18 S32KOD 2.54 31/12/29 1:1 .785 .795 .785 -8 400 XJOLOB 5533.76 31/12/29 .01:1 3.42 3.44 3.26 +56 250
CSL Last Sale Price $197.29 BINKOD 1.57 31/12/29 1:1 .60 .61 .595 +13.5 200 Wesfarmers Last Sale Price $32.29
CSLSOH 54.98 23/06/20 1:1 143.56 143.57 142.92 +380 3 Saracen Min Last Sale Price $2.92
Djerriwarrh Last Sale Price $3.37
Blackmores Last Sale Price $128.27
BKLKOD 92.95 31/12/29 1:1 35.32 35.33 35.05 +955 6
SARKOE 2.46 31/12/29 1:1 .455 .465 .45 -9 400
WESLOT 32.84 31/12/29 1:1 1.545 1.555 1.59 -178 40
Index Barrier Put Warrants
DJWJOM 2.35 20/01/21 1:1 .97
Fortescue Metals Grp Last Sale Price $4.47
.99 1.01 +17 75
Boral Last Sale Price $5.10
BLDKOA 4.44 17/01/19 1:1 .435 - .435 -8.5 500
SpeedCast Intl Last Sale Price $3.01
SDAKOA 2.11 31/12/29 1:1 .895 .905 .88 +.5 330 Barrier Installment Warrants DJIA MINI E-CBOT
DJXKOR 24685.40 17/01/19 .01:1 9.31 - 9.31 -66 2
FMGIOL 3.50 17/05/19 1:1 1.15 1.16 1.16 -9 10 Santos Last Sale Price $5.98 The A2 Milk Company Last Sale Price $11.42 DJXKOQ 29936.73 31/12/29 .01:1 81.81 81.84 81.99 - 1
BlueScope Steel Last Sale Price $11.88 STOKOC 4.54 31/12/29 1:1 1.435 1.445 1.45 +10.5 150 A2MJOM 7.46 20/01/21 1:1 3.95 3.96 3.93 +57 25
Genworth Mortg Ins Last Sale Price $2.21 BSLKOE 9.08 31/12/29 1:1 2.79 2.80 2.80 +35 5 A2MJOB 5.69 30/11/23 1:1 5.73 5.74 5.69 +36 25 Nasdaq 100 E-MINI
GMAJOJ 1.37 15/03/23 1:1 .83 .84 .83 +36 250 Carsales.com Last Sale Price $11.64 Seven West Media Last Sale Price $0.55 NDXMOY 7315.46 31/12/29 .01:1 8.70 8.71 8.70 -108 5
SWMKOD 0.42 31/12/29 1:1 .115 .125 .12 -1.5 230 Afterpay Touch Last Sale Price $13.92
Iluka Res Last Sale Price $7.39 CARKOB 9.62 31/12/29 1:1 2.01 2.02 2.02 +18 15 APTJOJ 5.64 15/03/23 1:1 8.27 8.28 8.40 +90 10 S&P500 EMINI Futures
ILUJOP 5.22 30/05/19 1:1 2.17 2.18 2.16 -24 60 C’wlth Bank of Aust Last Sale Price $72.55 Westpac Banking Last Sale Price $26.00 SPFKOQ 2699.52 31/12/29 .01:1 1.205 1.21 1.205 -23.5 836
WBCKOB 18.74 31/12/29 1:1 7.26 7.27 7.25 +32 2 Appen Last Sale Price $14.88
iShares China LCap Last Sale Price $56.42 CBAKOH 60.62 31/12/29 1:1 11.92 11.93 11.66 +33 1 WBCKOI 21.32 31/12/29 1:1 4.67 4.68 4.57 +20 75 APXJOY 7.01 20/07/23 1:1 7.87 7.88 7.70 +141 8 S&P/ASX 200 Last Value 5835.2
IZZJOM 38.61 30/05/19 1:1 17.61 17.82 17.71 +6 180 CBAKOK 63.18 31/12/29 1:1 9.36 9.37 9.22 -34 6 XJOLOX 5902.22 31/12/29 .01:1 2.25 2.27 2.37 -12 28
CBAKOL 65.28 31/12/29 1:1 7.26 7.27 7.41 -1 13
WBCKOC 22.14 31/12/29 1:1 3.86 3.87 3.85 +20 5 Argo Invest Last Sale Price $7.71
James Hardie Ind Last Sale Price $14.87 WBCLOB 24.28 31/12/29 1:1 2.31 2.32 2.32 +32 319 ARGJOA 6.07 17/08/22 1:1 1.635 1.645 1.675 +6.5 50 XJOLOY 5951.99 31/12/29 .01:1 2.74 2.76 2.92 -34 55
CBALOD 66.16 31/12/29 1:1 7.89 7.90 7.68 -33 55 XJOQOX 6015.96 31/12/29 .01:1 2.38 2.40 2.47 -12 79
JHXJOM 12.94 20/01/21 1:1 1.92 1.93 1.96 -97 10 CBALOI 68.50 31/12/29 1:1 5.54 5.55 5.28 -35 66 Western Areas Last Sale Price $2.18 Alumina Last Sale Price $2.29
JHXJOB 8.24 30/11/23 1:1 6.63 6.64 6.62 -15 2 XJOQOW 6079.11 31/12/29 .01:1 3.02 3.04 3.02 -24 270
CBALOB 70.42 31/12/29 1:1 3.63 3.64 3.42 +34 15 WSAKOB 1.49 31/12/29 1:1 .68 .69 .695 +.5 66 AWCJOA 1.55 30/11/23 1:1 .735 .74 .745 -3 400 XJOQOV 6185.57 31/12/29 .01:1 4.08 4.10 4.30 -1 243
Magellan Fin Grp Last Sale Price $27.43 Costa Grp Last Sale Price $4.99 Wisetech Global Last Sale Price $19.74 Bellamys Aust Last Sale Price $7.31 XJOMOW 6381.77 31/12/29 .01:1 6.04 6.06 6.25 -51 45
MFGJOY 20.54 20/07/23 1:1 6.89 6.90 6.97 +3 29 CGCKOD 2.25 31/12/29 1:1 2.73 2.74 2.74 +15 70 WTCKOC 12.55 31/12/29 1:1 7.18 7.19 7.33 +76 15 BALJOA 5.03 30/11/23 1:1 2.27 2.28 2.30 +18 20 XJOKOS 6437.19 31/12/29 .01:1 7.01 6.62 6.62 -19 465
10
Tables
Share Options
VOLUME TRADED FOR WEDNESDAY, JANUARY 16, 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
May 19 18.50 .51 .47 100 - 21.00 .41 7.90 Mar 19 32.72 .62 .60 10 193 20.60 .51 9.73
CALL OPTIONS Computershare Last Sale Price $17.72
Jan 19
Mar 19
17.50
18.50
.41
.47
.26
.46
50 25 27.50 .64 44.63
38 8251 26.70 .42 13.45
Oil Search Last Sale Price $7.60
Feb 19 7.75 .20 .20 30 810 27.60 .45 26.61
Mar 19
May 19
33.79 .34
30.00 2.73
.30
2.69
12 7805 20.30 .37 5.34
10 - 22.20 .78 3.68
CSL Last Sale Price $197.29
Jan 19
Jan 19
168.00
172.00
.03
.05
.06
.08
60
75
1381
674
44.40
41.60 -.01
- .51
1.03
AGL Energy Last Sale Price $21.12 Mar 19 7.51 .39 .34 266 23 29.00 .60 20.01 Sep 19 32.72 1.19 1.17 30 20 19.70 .60 5.30 Jan 19 174.00 .07 .09 75 879 40.10 -.02 1.34
Jan 19 20.00 1.20 .97 150 1229 33.00 .88 14.40
CSL Last Sale Price $197.29 WorleyParsons Last Sale Price $13.71 Jan 19 176.00 .09 .13 50 1139 38.40 -.02 1.75
Jan 19 20.50 .75 .83 120 654 28.60 .77 24.96
Jan 19 106.01 91.33 91.20 6 6 136.70 1.00 .93 OZ Min Last Sale Price $8.97 Feb 19 14.06 .56 .54 20 100 40.60 .46 39.93 Jan 19 178.00 .11 .16 70 761 36.60 -.03 2.26
Jan 19 130.01 67.38 66.90 10 15 113.60 .99 2.06 Mar 19 9.01 .43 - 250 - 32.20 .55 24.30
Jan 19 21.00 .36 .44 1018 3198 23.50 .59 46.09 Jan 19 182.00 .18 .18 30 711 33.00 -.04 3.80
Jan 19 21.50 .12 .17 1048 736 21.20 .30 23.04
Jan 19 184.01 13.69 5.50 50 1101 33.60 .93 8.33 Qantas Airways Last Sale Price $6.00 Woolworths Grp Last Sale Price $30.02 Jan 19 182.01 .18 .25 20 946 33.00 -.04 3.80
Jan 19 186.01 11.78 - 50 3088 31.60 .90 10.28 Jan 19 5.75 .29 .19 500 861 38.50 .79 30.42 Jan 19 28.90 1.16 1.05 330 1545 18.00 .93 4.73
Feb 19 21.50 .35 .46 25 35 19.90 .44 16.58 Jan 19 198.00 2.46 2.25 16 456 23.70 .48 50.67 Jan 19 184.00 .25 .30 50 1102 31.20 -.06 5.14
Feb 19 22.50 .10 .15 25 13 19.80 .19 4.67 Jan 19 6.00 .12 .10 80 4074 33.10 .52 81.11 Jan 19 29.39 .72 .58 300 578 16.90 .82 12.16
Jan 19 202.00 .98 .85 20 3075 22.80 .26 20.25 Jan 19 29.89 .36 .26 50 3956 16.10 .60 31.07 Jan 19 186.00 .34 .34 30 1258 29.60 -.08 6.99
Mar 19 21.51 .38 .40 25 5154 20.30 .49 9.12 Feb 19 5.75 .39 .52 500 184 31.80 .70 22.20 Jan 19 188.00 .48 .56 40 267 28.10 -.11 9.87
Jan 19 202.01 .97 1.12 150 250 22.80 .26 20.04 Feb 19 6.00 .23 .21 45 3435 29.90 .54 37.82 Feb 19 28.90 1.43 1.16 60 189 18.50 .78 10.02
Mar 19 22.01 .26 .24 50 140 20.30 .39 6.12 Jan 19 204.01 .56 .77 150 122 22.60 .17 11.61 Jan 19 190.00 .69 1.05 100 487 26.70 -.16 14.08
Apr 19 21.50 .51 .52 15 - 19.60 .51 8.99 Feb 19 28.91 1.42 1.30 300 139 18.50 .78 10.19
Jan 19 206.00 .31 .34 125 1592 22.40 .11 6.37 QBE Insurance Grp Last Sale Price $10.84 Feb 19 29.89 .74 .63 300 271 17.10 .58 20.05 Jan 19 192.00 1.00 1.10 13 283 25.40 -.22 20.56
Jun 19 20.51 1.14 1.24 40 110 19.10 .69 5.57 Jan 19 208.00 .16 .23 100 570 22.40 .06 3.29 Jan 19 10.00 .85 .84 170 657 34.40 .95 5.61 Jan 19 196.00 2.10 2.35 6 480 23.50 -.41 43.27
Sep 19 22.00 .70 .49 10 60 18.90 .53 4.80 Feb 19 30.89 .29 .26 46 3495 16.10 .34 9.53
Feb 19 194.00 8.30 7.90 4 172 25.80 .63 25.08 Jan 19 10.25 .62 .53 2500 8565 30.50 .90 11.22 Feb 19 31.39 .17 .14 24 228 15.70 .22 5.42 Jan 19 198.00 3.00 2.88 4 25 22.80 -.52 47.18
Mar 20 22.00 1.02 - 10 60 20.30 .61 4.06 Feb 19 198.00 6.00 5.55 20 117 24.90 .53 30.03 Jan 19 10.50 .40 .35 270 1939 27.30 .80 20.58 Jan 19 198.01 3.00 - 177 597 22.80 -.52 46.87
Mar 19 29.89 .82 .75 1150 4380 15.80 .60 11.74
Amcor Last Sale Price $13.40 Feb 19 200.00 5.00 4.65 2 356 24.50 .47 25.00 Jan 19 10.75 .21 .17 150 771 24.90 .61 44.90 Mar 19 30.39 .57 .57 20 210 15.50 .51 9.71 Jan 19 200.01 4.15 - 77 87 22.30 -.65 29.40
Jan 19 13.25 .24 .11 100 3126 19.50 .67 28.75 Mar 19 108.01 88.42 88.00 6 - 53.20 1.00 - Jan 19 11.25 .03 .04 150 945 22.50 .14 9.35 Mar 19 30.40 .52 .42 145 3770 15.50 .51 8.70 Jan 19 214.01 16.68 - 10 600 24.80 -1.00 -
Feb 19 13.50 .27 .24 30 1006 17.80 .50 19.51 Mar 19 176.00 23.88 22.90 4 57 29.10 .85 6.64 Jan 19 11.50 .01 .04 25 1217 22.00 .04 1.87 May 19 31.50 .43 .41 1150 50 14.40 .40 3.87 Feb 19 168.00 .59 .64 55 9 34.80 -.06 2.98
Feb 19 13.75 .16 .15 30 882 17.40 .37 11.78 Mar 19 200.01 6.96 6.65 3 2170 24.40 .51 17.87 Feb 19 0.01 10.88 10.77 250 4 - - 4.55 Feb 19 172.01 .80 .79 50 - 33.00 -.08 3.98
Mar 19 13.50 .29 .47 100 1300 16.40 .54 10.97 Mar 19 206.01 4.54 4.40 15 15 23.70 .40 11.65 Feb 19 10.25 .73 .36 100 1200 26.50 .78 13.20 Woodside Pet Last Sale Price $33.52 Feb 19 188.00 2.81 2.95 11 15 27.10 -.25 14.08
Sep 19 14.00 .32 .29 100 1095 14.60 .51 3.43 Mar 19 208.00 4.00 3.88 10 24 23.50 .36 10.27 Feb 19 10.50 .55 .41 320 2184 25.20 .70 18.66 Jan 19 33.00 .83 .66 50 1709 26.90 .67 38.11 Feb 19 190.00 3.33 3.20 100 18 26.50 -.29 16.63
Mar 19 216.01 1.98 1.77 10 50 22.90 .23 5.09 Feb 19 10.76 .38 .34 25 115 24.20 .58 27.30 Jan 19 33.50 .53 .55 50 930 25.80 .53 61.10 Feb 19 190.01 3.31 3.20 10 193 26.50 -.29 16.58
AMP Last Sale Price $2.56 Apr 19 198.00 9.30 4.54 182 75 24.00 .56 17.57 Feb 19 11.00 .26 .24 270 689 23.50 .47 23.21 Jan 19 35.01 .07 .05 20 100 24.60 .13 8.47 Feb 19 194.00 4.58 4.80 7 33 25.50 -.38 22.93
Mar 19 2.71 .09 .09 50 526 41.00 .44 16.83 Feb 19 11.01 .25 .22 100 305 23.50 .46 22.75 Jan 19 36.00 .01 .01 19 6343 24.80 .03 1.81 Feb 19 196.00 5.40 5.50 120 281 25.10 -.43 27.00
Apr 19 2.80 .09 .08 120 1430 39.40 .40 13.09 Apr 19 202.00 7.39 7.49 25 - 23.60 .50 13.95
Apr 19 208.00 5.07 - 182 - 23.00 .40 9.57 Feb 19 11.25 .17 .15 700 750 23.10 .35 15.02 Feb 19 33.00 1.40 1.29 10 322 25.90 .62 25.75 Feb 19 198.01 6.26 22.50 100 115 24.60 -.48 27.70
Jun 19 3.80 .01 .01 240 - 35.80 .08 .87 Feb 19 11.26 .16 - 300 315 23.10 .34 14.56 Feb 19 33.50 1.10 1.00 23 190 25.30 .55 31.93 Feb 19 214.01 17.22 - 10 - 22.30 -.90 2.50
Sep 19 3.21 .07 .07 100 - 36.50 .32 3.93 Apr 19 212.00 3.85 3.59 8 - 22.70 .34 7.27
Jun 19 130.01 67.80 66.80 10 - 36.20 .97 .59 Feb 19 11.75 .06 .10 600 806 23.00 .16 5.46 Feb 19 34.01 .85 .67 30 495 24.80 .47 25.02 Mar 19 158.00 .87 .90 50 451 34.30 -.05 2.24
Ansell Last Sale Price $22.95 Feb 19 12.00 .03 .04 44 7994 23.20 .10 2.73 Feb 19 35.50 .34 - 100 22 23.80 .26 10.15 Mar 19 174.00 2.24 2.50 10 65 29.50 -.13 5.76
Feb 19 24.00 .35 .30 10 - 25.40 .33 15.04 CSR Last Sale Price $2.88 Mar 19 10.50 .64 .38 300 169 26.80 .66 14.03 Feb 19 36.00 .24 .25 100 417 23.60 .20 7.06 Mar 19 176.01 2.41 2.35 28 - 28.50 -.15 6.19
Feb 19 2.90 .12 .09 500 - 33.90 .52 39.39 Mar 19 10.51 .53 - 200 80 26.80 .66 9.35 Mar 19 33.35 1.11 1.11 10 833 23.90 .58 14.29 Mar 19 196.00 8.08 8.20 10 40 24.50 -.42 20.76
ANZ Banking Grp Last Sale Price $25.75 Mar 19 33.85 .91 .86 153 1762 23.70 .53 13.76
Jan 19 25.00 .77 .77 15 158 40.80 .92 14.17 Crown Resorts Last Sale Price $12.08 Mar 19 11.00 .37 .35 20 1493 25.90 .51 17.30 Mar 19 220.01 24.35 24.70 5 50 21.50 -.92 4.19
Jan 19 0.01 25.75 25.73 45 7125 - - 1.57 Jan 19 13.00 .01 .02 49 11831 31.40 .06 5.04 Mar 19 11.01 .30 .28 45 35 25.90 .51 14.26 Mar 19 34.83 .68 .65 15 1999 23.40 .42 10.21 Apr 19 176.00 3.23 3.30 1 1 27.60 -.17 6.10
Mar 19 11.25 .27 .21 600 1870 25.60 .43 12.63 Mar 19 35.34 .47 .45 58 244 23.30 .36 7.11 Apr 19 196.00 9.19 10.09 182 60 24.00 -.42 17.34
Jan 19 25.00 .83 .65 210 8051 20.90 .84 12.60 Flight Centre Travel Last Sale Price $43.23 Mar 19 11.26 .23 .17 300 1010 25.60 .43 10.52 Mar 19 35.84 .37 .34 20 165 23.30 .31 5.60 Apr 19 206.01 14.48 - 182 - 22.70 -.60 10.87
Jan 19 25.50 .46 .40 13 1497 20.20 .65 32.29 Mar 19 40.00 4.44 4.30 1 - 34.30 .75 14.19
Jan 19 25.51 .45 .07 60 113 20.20 .64 32.29 Mar 19 11.50 .20 .18 10 1164 25.60 .36 9.12 Apr 19 34.00 1.13 1.10 15 1325 23.10 .53 12.56 May 19 174.00 3.93 3.98 1 97 27.30 -.17 5.39
May 19 43.50 2.87 2.85 10 - 30.10 .57 17.92 Apr 19 35.00 .76 .70 15 289 22.80 .43 8.39
Jan 19 26.00 .21 .15 410 3056 20.70 .40 33.07 Mar 19 11.51 .17 - 200 - 25.60 .35 7.72 Jun 21 168.00 13.98 13.40 4 - 24.10 -.19 2.93
Jan 19 26.01 .20 .13 300 483 20.70 .39 32.29 Fortescue Metals Grp Last Sale Price $4.47 Mar 19 11.75 .14 .05 600 2016 25.60 .29 6.55 Jun 19 36.34 .77 .72 35 96 22.20 .38 5.14
Caltex Aust Last Sale Price $26.45
Jan 19 29.50 .01 .01 30 1802 39.90 .01 .94 Jan 19 4.10 .38 .14 200 400 102.40 .95 20.41 Apr 19 10.75 .53 .55 400 - 25.50 .60 15.12 Sep 19 40.31 .41 .40 1 14 22.30 .25 1.74
Jan 19 4.30 .18 .18 90 90 72.40 .85 61.24 Mar 20 38.00 1.17 1.13 10 - 22.30 .49 2.92 Jan 19 26.50 .36 .22 6 443 21.70 -.50 47.53
Jan 19 26.00 .24 - 150 150 16.40 .42 21.26 Jun 19 11.01 .53 .49 25 20 24.40 .56 10.85 Feb 19 25.00 .20 .18 750 1022 22.40 -.18 7.65
Jan 19 26.50 .09 - 150 - 15.70 .21 7.53 Jan 19 3.80 .68 .67 338 525 68.20 .95 9.07
Jan 19 4.10 .39 .42 400 8488 49.10 .89 18.15 Ramsay Health Care Last Sale Price $57.20 CYBG Last Sale Price $3.28
Feb 19
Feb 19
Feb 19
23.50 2.37 2.25
23.51 2.35
24.50 1.47 1.34
-
45
290
10
45
300
1590
21.80
21.80
19.60
.93
.93
.82
4.41
4.41
8.43
Jan 19
Jan 19
4.11
4.30
.38
.21
.43
.20
50
1582
985
32037
48.50
39.10
.89
.76
18.15
36.29
Mar 19 57.00 2.25 -
Rio Tinto Last Sale Price $79.64
500 500 22.20 .58 18.17
PUT OPTIONS Feb 19 3.10 .13 .12 100 365 46.30 -.31 37.59
Jan 19 4.40 .14 .11 400 11119 35.50 .64 58.97 Jan 19 80.00 .34 .19 50 445 29.60 .39 76.77
Flight Centre Travel Last Sale Price $43.23
Feb 19 25.00 1.08 1.05 130 7227 18.70 .74 12.64 AGL Energy Last Sale Price $21.12 Feb 19 39.00 .47 .50 12 - 36.60 -.16 10.61
Feb 19 25.01 1.07 .26 290 213 18.70 .73 12.64 Jan 19 4.50 .07 .06 360 14166 32.90 .47 68.05 Jan 19 81.00 .07 .39 100 1269 27.60 .12 16.04 Jan 19 20.50 .08 .20 50 1008 23.90 -.19 15.36
Jan 19 4.60 .04 .03 100 3668 31.40 .29 31.75 Jan 19 82.00 .01 .14 100 154 26.50 .02 1.60 Feb 19 39.50 .54 .55 5 10 35.90 -.18 12.32
Feb 19 25.50 .73 .63 10 4700 17.80 .62 18.58 Feb 19 20.50 .54 1.01 75 41 22.00 -.30 25.22 Feb 19 40.00 .65 .63 10 10 35.30 -.21 14.72
Feb 19 26.00 .46 .46 201 1533 17.00 .48 17.43 Jan 19 4.50 .10 .09 200 100 30.10 .48 48.48 Jan 19 76.01 3.85 4.25 5 828 27.40 .89 11.20 Feb 19 21.00 .80 .80 10 210 21.00 -.43 37.37
Feb 19 4.10 .43 .48 140 580 34.40 .82 13.24 Jan 19 77.00 2.96 2.80 7 524 25.60 .83 16.55 Mar 19 54.01 11.32 11.70 10 70 30.70 -1.00 6.39
Feb 19 26.01 .46 .45 59 75 17.00 .48 17.43 May 19 21.00 1.13 1.09 15 - 18.70 -.41 14.40
Feb 19 26.50 .26 .24 345 4037 16.40 .34 9.77 Feb 19 4.41 .20 .10 1360 300 30.30 .60 32.00 Jan 19 78.00 2.14 2.06 20 1719 24.00 .74 25.46 Fortescue Metals Grp Last Sale Price $4.47
Feb 19 4.50 .15 .14 100 5803 29.50 .51 34.21 Jan 19 80.00 .87 .89 2 6824 21.80 .47 44.30 Amcor Last Sale Price $13.40 Jan 19 4.50 .06 .06 120 900 49.00 -.60 122.48
Feb 19 27.00 .13 .10 30 1313 15.80 .21 4.98 Mar 19 13.00 .32 .34 200 1460 16.90 -.29 12.11
Feb 19 27.01 .13 .10 33 53 15.70 .20 4.79 Feb 19 4.60 .11 .10 260 3474 28.80 .42 24.28 Jan 19 81.00 .47 .42 53 1780 21.10 .31 23.93 Jan 19 4.10 .01 .01 150 3034 36.90 -.05 5.44
Feb 19 4.90 .04 .03 1000 1825 28.30 .18 7.72 Jan 19 81.01 .47 .40 20 256 21.10 .31 23.93 Mar 19 14.01 .95 1.07 200 400 16.00 -.73 12.86 Jan 19 4.41 .06 .07 25 4026 31.20 -.37 49.90
Mar 19 19.01 6.83 6.80 10 374 29.50 .99 1.67 Sep 19 13.50 .94 1.04 200 970 14.20 -.44 9.01
Mar 19 25.01 1.32 1.32 80 578 18.80 .70 11.52 Feb 19 5.00 .02 .03 1000 2000 28.30 .12 4.41 Jan 19 82.00 .23 .24 58 1794 20.60 .18 11.46 Jan 19 4.51 .10 .41 120 2465 30.30 -.56 54.44
Mar 19 25.50 1.00 .94 25 13779 18.20 .62 14.86 Mar 19 4.50 .20 .18 400 8128 30.40 .54 22.68 Jan 19 82.01 .23 .55 100 650 20.60 .18 11.46 AMP Last Sale Price $2.56 Jan 19 4.60 .16 .16 100 1300 30.50 -.72 27.22
Mar 19 28.50 .07 .07 15 1559 16.20 .11 1.48 Mar 19 4.60 .15 .14 400 1055 29.90 .47 17.01 Jan 19 83.00 .10 .53 100 1675 20.30 .09 4.84 Mar 19 3.01 .55 .70 450 2165 25.50 -1.00 19.80 Jan 19 4.70 .24 .17 250 250 32.20 -.85 13.61
Apr 19 20.51 5.38 - 100 - 24.20 .98 2.10 Mar 19 4.61 .14 .12 100 908 29.80 .47 15.31 Feb 19 78.00 3.29 3.06 13 742 23.10 .66 20.50 Mar 19 4.01 1.54 1.49 10 2457 32.10 -1.00 18.81 Jan 19 6.26 1.79 - 643 743 114.00 -.98 4.54
Apr 19 24.51 1.82 - 100 - 19.10 .76 8.39 Mar 19 5.00 .04 .04 1000 2925 28.70 .23 5.10 Feb 19 79.00 2.67 2.48 49 354 22.60 .59 25.15 Mar 19 4.81 2.34 2.30 25 508 44.90 -1.00 17.82 Jan 19 4.40 .07 .07 1080 460 29.00 -.37 35.72
Apr 19 25.51 1.13 1.06 70 - 17.70 .62 12.87 May 19 4.70 .17 .17 200 - 27.80 .47 10.58 Feb 19 79.01 2.65 1.86 8 43 22.60 .59 25.08 May 19 2.50 .21 - 450 - 32.10 -.38 22.18 Feb 19 4.20 .07 .07 50 1081 32.50 -.24 15.45
Apr 19 26.51 .61 - 60 - 16.50 .45 8.90 Dec 19 7.00 .03 .04 100 22 30.00 .11 .72 Feb 19 80.00 2.12 2.00 20 213 22.10 .52 26.20 Feb 19 4.30 .10 .09 1200 873 31.10 -.31 20.97
Mar 20 4.40 .55 .56 70 - 33.10 .70 8.90 Feb 19 86.01 .33 .33 53 600 20.60 .14 4.09 Ansell Last Sale Price $22.95 Feb 19 4.40 .13 .13 125 1475 29.90 -.40 28.69
May 19 26.00 .99 .92 10 34 18.00 .56 10.39 Apr 19 20.00 .30 .30 100 - 27.90 -.13 4.95
Jun 19 20.01 5.30 5.23 66 - 26.20 .95 - Goodman Grp Last Sale Price $11.49 Mar 19 79.01 2.54 2.42 18 230 23.70 .59 12.13 Feb 19 4.50 .17 .17 500 2180 29.10 -.49 32.00
Jun 19 25.00 1.59 1.10 10 359 18.30 .70 7.30 Feb 19 11.00 .67 .38 500 700 25.10 .75 15.02 Mar 19 84.01 .96 .90 100 221 22.90 .36 6.14 ANZ Banking Grp Last Sale Price $25.75 Feb 19 4.70 .30 - 250 - 28.50 -.69 15.45
Jun 19 26.51 .65 .59 15 3400 17.40 .51 5.61 Apr 19 12.00 .29 .28 127 5374 20.10 .41 9.56 Regis Res Last Sale Price $4.80 Jan 19 23.00 .00 .01 2 2207 32.10 - .47 Mar 19 4.10 .12 .12 20 2725 31.50 -.22 13.61
Jun 19 27.01 .49 .46 116 409 17.20 .45 4.26 Jun 19 11.50 .65 - 500 - 19.80 .60 12.57 Jan 19 4.50 .32 .39 1060 1060 34.40 .91 12.67 Jan 19 25.00 .07 .10 150 864 20.90 -.16 11.02 Mar 19 4.20 .15 .14 600 2650 30.40 -.27 17.01
Sep 19 27.01 .80 .72 30 137 17.20 .51 4.44 Jun 19 4.70 .43 - 1060 - 31.90 .63 15.39 Jan 19 27.00 1.26 1.30 1 100 15.30 -.99 1.33 Mar 19 4.30 .19 .16 100 1891 29.50 -.33 21.55
GPT Grp Last Sale Price $5.53 Feb 19 22.50 .04 .05 10 1120 25.70 -.04 1.34 Mar 19 4.41 .23 .20 120 954 28.60 -.41 26.65
ASX Last Sale Price $63.11 Mar 19 5.75 .12 .09 153 10036 20.20 .40 10.54 Jun 19 4.80 .39 .38 10 - 31.90 .59 17.96
Feb 19 23.00 .06 .06 10 1240 24.40 -.06 2.11 Apr 19 6.26 1.86 - 643 - 20.90 -1.00 6.25
Mar 19 52.01 10.45 10.20 10 172 28.90 .95 - Insurance Aust Grp Last Sale Price $7.18 South32 Last Sale Price $3.33 Feb 19 25.00 .28 .33 150 838 18.80 -.27 10.73
Mar 19 64.00 1.23 .94 4 - 15.90 .50 9.84 Jan 19 7.41 .03 .02 10 4105 24.90 .21 16.95 Jan 19 3.30 .09 .07 200 2800 35.60 .59 66.98 Mar 19 22.00 .07 .09 20 1270 24.00 -.05 1.38 Goodman Grp Last Sale Price $11.49
Alumina Last Sale Price $2.29 Feb 19 7.16 .20 .18 10 500 23.40 .56 24.73 Jan 19 3.40 .04 .05 100 14500 33.90 .36 48.72 Mar 19 24.50 .35 .38 200 1325 19.60 -.23 6.99 Feb 19 10.50 .07 .08 100 490 26.90 -.12 5.58
Jan 19 2.30 .06 .04 860 2068 44.00 .49 97.40 Feb 19 3.40 .10 .09 550 4013 31.30 .46 31.11 Mar 19 25.50 .65 .67 10 352 17.80 -.39 12.70 Insurance Aust Grp Last Sale Price $7.18
Jan 19 2.31 .05 .05 100 350 43.70 .47 88.55
Iluka Res Last Sale Price $7.39 Mar 19 3.37 .14 .12 200 320 29.80 .52 20.55 Mar 19 26.00 .85 .88 20 10514 16.90 -.50 11.91
Feb 19 8.00 .13 .15 300 352 35.60 .27 16.69 Feb 19 6.67 .08 .07 25 6 25.80 -.16 10.99
Feb 19 2.50 .03 .03 1000 232 33.00 .23 12.92 Mar 19 3.46 .11 .10 100 2006 29.40 .44 16.75 Mar 19 26.51 1.10 1.10 6 49 15.90 -.63 6.79 Feb 19 7.16 .28 .27 36 500 24.90 -.45 38.47
Mar 19 9.51 .01 .03 170 420 32.10 .05 .69
Apr 19 2.51 .03 .03 200 - 37.40 .38 4.88 Sep 19 7.50 .71 - 50 - 35.30 .59 13.90 Scentre Grp Last Sale Price $4.11 Jun 19 31.01 5.78 5.79 53 198 14.60 -1.00 4.48
Feb 19 3.70 .42 .41 30 30 16.00 .99 2.40
IOOF Hldgs Last Sale Price $5.59
Aurizon Hldgs Last Sale Price $4.40 Sep 19 9.00 .25 - 50 50 32.90 .33 4.86 ASX Last Sale Price $63.11 Jun 19 6.51 1.24 1.12 60 - 30.20 -.76 12.82
Feb 19 4.40 .14 .13 50 779 24.50 .55 31.39 Feb 19 4.00 .14 .13 50 160 14.50 .77 8.40 Jan 19 63.00 .58 .60 50 - 17.20 -.45 37.27
Lendlease Grp Last Sale Price $12.06 Mar 19 4.30 .04 .04 150 29045 17.70 .35 4.93 Mar 19 62.00 1.71 1.90 20 100 16.60 -.35 13.70 Iluka Res Last Sale Price $7.39
Bendigo&Adelaide Bk Last Sale Price $11.07 Jan 19 14.25 .00 .01 24 10379 50.70 .02 1.35 Jan 19 7.00 .04 .04 80 70 39.10 -.16 21.95
Jan 19 10.75 .36 .31 20 365 22.00 .83 14.65 Feb 19 13.00 .23 .20 24 1600 37.20 .30 19.22 Seek Last Sale Price $17.50 Jun 19 61.00 1.95 2.15 10 20 16.10 -.29 6.92
Jan 19 7.25 .10 .12 191 100 38.30 -.35 57.62
Feb 19 10.75 .51 - 20 - 22.90 .70 16.93 Mar 19 12.00 .81 .75 50 595 35.90 .57 31.74 Jan 19 19.50 .01 .01 35 10332 36.10 .02 1.85 Alumina Last Sale Price $2.29 Feb 19 7.75 .54 .40 13 250 35.70 -.63 24.03
Feb 19 11.01 .34 .27 30 - 21.90 .58 25.40 Mar 19 12.25 .69 .64 150 492 35.60 .52 29.00 Sims Metal Mgmt Last Sale Price $10.19 Feb 19 2.20 .06 .06 100 3606 33.80 -.32 23.69 Feb 19 9.50 2.12 - 50 70 43.70 -1.00 .67
Feb 19 11.50 .13 .12 50 - 20.60 .32 11.58 Mar 19 12.50 .58 .56 21 309 35.40 .47 24.59 Mar 19 11.26 .19 .16 50 - 34.10 .30 9.45 Feb 19 2.40 .15 .13 25 250 31.30 -.65 19.39 Mar 19 7.00 .31 .29 20 330 32.50 -.30 21.27
Mar 19 11.25 .26 .20 50 117 20.20 .50 11.68 Apr 19 12.50 .70 - 125 - 34.80 .49 21.62 Feb 19 2.70 .41 - 600 5600 24.60 -1.00 - Mar 19 7.25 .41 .43 25 118 30.80 -.39 28.13
Mar 19 11.26 .19 .15 170 85 20.20 .49 8.70 Stockland Last Sale Price $3.73 Apr 19 2.61 .56 - 600 - 19.80 -1.00 39.85
Medibank Private Last Sale Price $2.65 Feb 19 3.50 .26 .26 1400 1400 22.80 .84 7.93 Mar 19 9.51 2.29 2.04 50 710 20.20 -1.00 11.66
Jun 19 7.01 3.79 3.65 80 - 31.30 .99 - Apr 19 2.70 .09 .08 100 - 23.00 .51 12.65 Feb 19 3.80 .07 .07 800 - 21.30 .44 19.84 Bendigo&Adelaide Bk Last Sale Price $11.07 Incitec Pivot Last Sale Price $3.52
BHP Grp Last Sale Price $32.93 Jun 19 2.90 .05 .04 200 - 21.10 .35 4.23 Feb 19 10.75 .17 .22 26 - 23.10 -.31 15.59 Jan 19 3.50 .05 .06 200 200 28.80 -.43 57.61
Jan 19 32.59 .44 .34 240 135 34.10 .73 55.42 Sonic Healthcare Last Sale Price $22.25
Jan 19 33.55 .04 .02 230 720 31.80 .14 19.40
Macq Grp Last Sale Price $116.00 Sep 19 24.51 .45 .49 20 72 18.90 .39 2.91 BHP Grp Last Sale Price $32.93 James Hardie Ind Last Sale Price $14.87
Jan 19 0.01 116.05 115.99 33 1500 - - 2.10 Sep 19 25.01 .36 .35 17 - 18.80 .34 2.33 Jan 19 32.11 .01 .04 10 243 29.90 -.05 5.54 Feb 19 16.00 1.34 1.38 15 25 33.10 -.74 13.93
Jan 19 26.85 6.09 - 50 80 47.60 1.00 1.23 Jan 19 72.01 44.02 33.19 6 7 89.30 1.00 .87
Jan 19 29.72 3.23 3.13 353 1759 32.20 .99 2.46 Santos Last Sale Price $5.98 Jan 19 32.59 .07 .10 73 527 29.00 -.24 41.57 Mar 19 13.01 .24 .24 400 - 36.50 -.17 8.35
Jan 19 75.01 41.02 41.00 10 10 89.30 1.00 .87 Jan 19 28.27 .00 .01 10 3790 41.50 - .49 May 19 15.50 1.43 1.40 15 8 31.20 -.52 14.45
Jan 19 30.68 2.29 1.53 50 1324 28.60 .96 4.31 Jan 19 80.01 36.02 35.70 5 5 89.30 1.00 1.22 Jan 19 5.75 .23 .17 100 428 46.10 .95 15.26
Jan 19 31.16 1.82 1.70 10 2308 26.80 .93 6.77 Jan 19 5.50 .49 .50 416 2193 42.00 .92 10.17 Jan 19 30.67 .03 .04 350 3819 29.80 -.05 3.69
Jan 19 90.01 26.05 26.30 8 8 70.30 .99 1.92 Jan 19 31.15 .05 .06 390 1561 27.50 -.08 6.16 Lendlease Grp Last Sale Price $12.06
Jan 19 31.64 1.39 1.55 50 2616 25.10 .87 11.70 Jan 19 108.00 8.21 6.10 100 194 33.10 .93 7.34 Jan 19 6.00 .12 .11 140 4334 35.50 .49 77.99 Jan 19 12.00 .27 .23 35 300 41.60 -.45 89.11
Jan 19 32.59 .64 .55 12 6198 22.50 .64 36.33 Jan 19 6.26 .03 .03 30 500 34.10 .20 20.35 Jan 19 31.16 .05 .07 30 1415 27.50 -.08 6.16
Jan 19 110.00 6.32 5.13 100 416 30.10 .89 11.01 Jan 19 31.63 .09 .10 130 8544 25.50 -.13 11.08 Jan 19 12.75 .77 .85 45 413 42.20 -.80 25.22
Jan 19 33.07 .36 .29 223 3864 21.80 .47 44.95 Jan 19 116.00 1.63 1.62 284 1837 23.50 .52 56.81 Jan 19 6.25 .07 .07 400 - 33.70 .28 24.80 Jan 19 13.00 .98 .79 50 230 43.50 -.87 15.13
Jan 19 33.08 .36 .28 5 3834 21.80 .47 44.34 Feb 19 6.25 .14 .14 50 1100 32.80 .37 23.92 Jan 19 32.11 .15 .18 270 1603 23.70 -.22 19.09
Jan 19 116.01 1.62 .84 10 127 23.50 .52 56.64 Jan 19 32.59 .28 .30 34 2689 22.30 -.36 34.48 Feb 19 10.25 .11 .12 1200 - 47.00 -.11 9.00
Jan 19 33.55 .18 .14 145 3662 21.50 .30 22.78 Jan 19 118.00 .75 .61 340 1768 22.20 .32 26.22 Feb 19 6.50 .07 .07 2 1355 32.60 .24 12.37 Feb 19 10.50 .14 .16 425 27 45.90 -.14 11.45
Jan 19 34.03 .09 .07 105 2565 21.60 .17 10.47 Mar 19 5.75 .47 .47 45 695 34.80 .66 20.77 Jan 19 31.63 .14 .20 20 - 22.10 -.17 9.70
Jan 19 118.01 .74 .60 95 830 22.20 .32 26.05 Feb 19 30.67 .26 .28 1 1168 25.80 -.16 7.79 Feb 19 11.50 .34 .46 100 402 40.10 -.32 28.22
Jan 19 34.50 .04 .04 150 2259 21.90 .08 4.93 Jan 19 120.00 .28 .19 80 1415 21.40 .16 9.79 Mar 19 6.26 .23 .20 20 1583 33.40 .44 19.07 Feb 19 12.50 .81 .76 10 580 37.20 -.59 29.86
Jan 19 34.98 .01 .02 80 2553 22.40 .04 1.85 Apr 19 5.50 .67 .65 175 350 33.40 .75 11.52 Feb 19 31.15 .34 .36 58 1486 25.10 -.21 10.34
Jan 19 120.01 .28 .14 100 460 21.40 .15 9.61 Feb 19 31.16 .34 .36 55 220 25.10 -.21 10.34 Feb 19 12.75 .97 .86 50 4 37.00 -.65 22.90
Jan 19 33.55 .28 .25 10 70 19.60 .35 19.40 Jan 19 122.00 .09 .10 10 2655 21.00 .06 2.97 Jun 19 6.76 .21 .20 110 150 30.30 .35 8.05
Feb 19 26.85 6.14 - 50 50 29.00 .99 1.95 Sep 19 6.25 .49 - 50 - 30.80 .55 11.77 Feb 19 31.64 .46 .46 140 624 24.40 -.27 13.63 Feb 19 13.01 1.16 1.13 180 450 37.10 -.72 16.77
Jan 19 126.00 .01 .69 100 479 21.20 - .17 Feb 19 32.11 .59 .63 20 627 23.80 -.33 17.82 Mar 19 11.01 .44 .45 200 - 43.60 -.27 18.50
Feb 19 29.72 3.39 3.27 345 320 25.90 .92 5.39 Feb 19 77.01 39.18 - 6 - 54.00 .99 1.62 Mar 20 7.50 .29 .26 48 - 29.70 .37 4.13
Feb 19 30.68 2.55 1.95 118 1060 25.10 .84 8.99 Feb 19 32.59 .77 .82 20 885 23.20 -.40 23.07 Mar 19 11.75 .71 - 150 200 42.10 -.39 30.06
Feb 19 33.55 .69 .61 34 610 22.40 .44 20.52
Feb 19 112.00 5.99 6.00 10 65 24.30 .72 16.92 SPDR 200 Fund Last Sale Price $54.32 Feb 19 33.07 .98 1.04 118 568 22.80 -.49 25.31 Mar 19 12.75 1.28 1.25 46 200 42.40 -.57 25.01
Feb 19 114.00 4.59 4.58 25 592 23.30 .64 22.03 Mar 19 55.00 .57 .56 38 10 10.60 .50 5.32 Mar 19 31.64 1.09 1.10 40 569 24.40 -.30 16.78
Feb 19 33.56 .68 .65 5 3693 22.40 .44 20.22 Feb 19 116.00 3.37 3.47 5 1060 22.40 .55 28.62 Mirvac Grp Last Sale Price $2.30
Feb 19 34.50 .36 .34 57 550 22.00 .29 10.93 Suncorp Grp Last Sale Price $12.55 Mar 19 32.11 1.30 1.36 50 457 24.00 -.35 20.01 Apr 19 2.20 .04 .04 91 - 18.00 -.25 6.48
Feb 19 118.00 2.37 2.41 12 2591 21.70 .45 20.15 Mar 19 32.59 1.54 1.61 70 495 23.70 -.41 23.78
Feb 19 34.51 .36 .32 25 4746 22.00 .29 10.78 Feb 19 120.01 1.57 1.60 11 120 21.00 .35 13.39 Jan 19 12.68 .14 .04 850 1 26.20 .42 45.24
Feb 19 34.98 .26 .23 30 2249 22.00 .22 7.79 Jan 19 14.92 .01 .01 30 285 54.20 .02 1.94 Apr 19 32.59 1.69 1.76 55 10 22.80 -.40 19.11 Macq Grp Last Sale Price $116.00
Feb 19 124.00 .61 .59 13 179 20.20 .18 5.19 Jun 19 30.68 1.25 1.32 7 389 24.10 -.26 8.53 Jan 19 102.00 .00 .10 36 1936 31.40 - .14
Feb 19 36.90 .06 .07 992 357 22.60 .07 1.80 Mar 19 116.01 4.93 4.83 7 160 23.10 .56 21.57 Feb 19 12.01 .47 .39 800 - 22.90 .77 -
Mar 19 30.68 2.24 2.08 68 1142 24.10 .80 - Mar 19 12.19 .59 .48 80 200 21.70 .68 9.49 Jan 19 106.01 .03 .10 15 635 28.90 -.02 1.05
Mar 19 118.00 3.90 3.70 24 762 22.50 .50 17.04 Boral Last Sale Price $5.10 Jan 19 108.00 .07 .12 200 1127 27.50 -.04 2.45
Mar 19 32.12 1.39 1.08 10 933 23.70 .66 8.93 Mar 19 120.01 3.01 2.87 85 109 22.00 .43 13.15 Jun 19 13.44 .24 .21 30 130 19.20 .39 4.37 Feb 19 4.80 .07 .07 150 2083 30.70 -.23 14.51
Mar 19 32.59 1.40 1.28 80 2340 23.40 .60 16.32 Sep 19 12.43 .71 .60 35 - 19.90 .65 6.76 Jan 19 110.01 .16 .22 10 313 25.90 -.08 5.59
Mar 19 126.00 1.22 .94 60 9 20.90 .23 5.33 Mar 19 5.00 .27 .27 30 - 29.50 -.39 26.84 Jan 19 112.00 .35 .35 70 1185 24.30 -.15 12.24
Mar 19 33.07 1.15 1.03 50 3323 23.20 .55 17.63 Apr 19 76.01 40.67 40.20 10 - 44.70 .98 2.18 Sydney Airport Last Sale Price $6.64
Mar 19 35.94 .27 .24 3 1142 22.40 .24 4.08 Bank of Qld Last Sale Price $10.34 Jan 19 112.01 .35 .34 50 887 24.30 -.15 12.41
Apr 19 84.01 32.73 32.20 5 - 36.00 .97 2.38 Jan 19 7.75 .00 .01 60 60 52.00 .03 2.44 Jan 19 11.51 1.18 - 50 50 41.20 -.97 1.96 Jan 19 114.00 .74 .70 20 394 22.80 -.29 25.87
Mar 19 36.42 .20 .17 25 1302 22.40 .20 3.08 Apr 19 92.01 25.05 25.00 8 - 31.80 .94 3.40 Mar 19 7.00 .10 .15 6050 1345 19.20 .33 7.63
Apr 19 32.60 1.33 1.53 40 264 22.40 .61 11.31 Feb 19 10.25 .20 .23 200 200 19.60 -.40 19.56 Jan 19 116.00 1.45 1.30 320 570 21.40 -.48 50.52
Apr 19 112.00 8.15 8.00 2 15 23.70 .68 13.32 May 19 7.00 .17 .16 60 130 18.50 .41 7.13 Mar 19 11.51 1.17 - 50 - 18.20 -1.00 - Jan 19 116.01 1.45 4.20 50 1525 21.40 -.48 50.34
May 19 32.11 1.96 1.45 28 28 22.80 .66 9.36 Apr 19 124.00 2.21 2.15 10 1 20.50 .33 7.10
May 19 32.59 1.70 1.64 27 126 22.50 .62 11.17 Tabcorp Hldgs Last Sale Price $4.61 BlueScope Steel Last Sale Price $11.88 Jan 19 118.01 2.60 2.80 53 844 20.20 -.70 20.45
May 19 130.01 1.05 1.00 120 - 20.80 .25 2.46 Mar 19 4.80 .09 .08 650 1020 24.00 .41 9.90 Jan 19 120.00 4.17 14.74 60 122 19.20 -.89 5.77
Jun 19 38.34 .28 .24 14 822 21.10 .20 1.90 Jan 19 11.00 .10 .10 230 493 56.90 -.17 32.43
Sep 19 34.51 1.22 1.10 20 30 21.90 .52 5.30 Metcash Last Sale Price $2.37 Transurban Grp Last Sale Price $11.91 Jan 19 12.51 .77 - 40 140 51.30 -.74 46.09 Jan 19 122.01 6.01 8.80 130 526 18.60 -1.00 .17
Dec 19 33.07 2.26 2.50 26 2010 22.50 .63 7.41 Mar 19 2.50 .09 .10 20 220 32.70 .41 19.25 Jan 19 13.51 1.68 - 22 22 65.90 -.90 17.07 Feb 19 100.00 .34 .45 70 929 32.60 -.06 2.93
Jan 19 12.34 .02 .01 80 80 19.30 .12 6.81 Feb 19 102.00 .45 .65 45 757 31.10 -.08 3.83
Bank of Qld Last Sale Price $10.34 National Aust Bank Last Sale Price $24.80 Feb 19 11.85 .27 .21 50 2050 15.20 .60 17.39 Jan 19 13.76 1.93 - 35 35 71.00 -.91 15.36
Feb 19 108.00 1.02 .98 10 458 27.10 -.17 8.72
Mar 19 10.51 .29 .25 25 - 19.30 .49 14.46 Jan 19 24.50 .37 .26 21 349 34.90 .75 51.51 Mar 19 11.76 .42 .41 70 40347 15.00 .65 11.49 Jan 19 14.01 2.17 2.15 40 1788 76.20 -.92 13.66
Jan 19 0.01 24.80 24.13 500 13250 - - 1.64 Mar 19 11.77 .41 .23 88 13952 14.90 .65 11.71 Jan 19 14.26 2.42 - 198 241 81.30 -.93 13.66 Feb 19 108.01 1.02 1.00 20 55 27.10 -.17 8.72
May 19 9.25 1.23 1.20 40 - 21.50 .86 3.66 Feb 19 110.00 1.37 1.26 144 203 25.90 -.22 11.65
Jan 19 23.50 1.33 1.15 20 1123 24.50 .94 5.72 Mar 19 12.02 .28 .21 88 4500 14.50 .53 11.71 Feb 19 12.51 1.01 - 40 - 43.50 -.61 31.55
BlueScope Steel Last Sale Price $11.88 Jan 19 24.00 .87 .84 1785 12415 21.60 .86 11.45 May 19 12.25 .28 .25 94 2014 13.60 .48 6.47 Mar 19 9.75 .27 .26 80 50 52.10 -.15 11.52 Feb 19 112.00 1.83 1.84 10 277 24.80 -.29 15.56
Jan 19 12.25 .20 .18 300 470 48.90 .36 66.57 Jan 19 25.00 .18 .11 452 3759 17.80 .40 29.44 Mar 19 11.50 .79 .81 70 75 46.10 -.38 33.71 Feb 19 114.00 2.44 2.30 36 780 23.80 -.37 20.75
Jan 19 12.75 .07 .06 13 1513 48.20 .17 25.60 Jan 19 25.50 .04 .04 40 4181 16.90 .15 7.36
Telstra Corp Last Sale Price $2.93 Mar 19 13.51 2.00 1.98 57 46 42.30 -.72 15.58 Feb 19 118.01 4.21 5.71 56 422 22.20 -.56 18.71
Mar 19 12.75 .55 .54 14 - 43.50 .42 23.47 Jan 19 2.77 .17 .17 50 1262 31.60 .89 13.84 Mar 19 13.76 2.19 - 40 30 42.10 -.76 13.44 Feb 19 122.01 6.83 - 70 230 21.00 -.77 6.93
Feb 19 24.50 .71 .61 80 1991 16.90 .64 16.51 Jan 19 2.87 .09 .08 1000 8313 27.50 .71 34.60
Brambles Last Sale Price $10.58 Feb 19 25.51 .23 .22 50 545 15.80 .33 9.35 Apr 19 8.75 .20 .21 400 - 54.40 -.10 6.27 Mar 19 100.00 .81 .80 20 405 29.30 -.10 3.56
Feb 19 3.00 .06 .06 100 3240 23.90 .42 20.20 Mar 19 108.01 1.92 3.50 40 63 25.70 -.22 8.37
Feb 19 10.50 .35 .30 142 5435 22.40 .59 25.17 Mar 19 20.01 4.88 - 10 - 21.10 .99 1.74 Feb 19 3.11 .03 .02 500 1320 23.20 .24 8.42 Apr 19 10.00 .39 .39 80 50 47.90 -.19 12.23
Feb 19 10.51 .34 .32 200 100 22.40 .58 25.64 Mar 19 24.01 1.28 .96 10 367 17.70 .73 10.02 Apr 19 10.76 .58 .61 400 - 44.90 -.27 18.18 Mar 19 110.00 2.39 2.38 10 251 24.90 -.27 10.44
Mar 19 2.94 .10 .10 100 4300 24.30 .55 18.17 Mar 19 114.00 3.63 4.25 4 146 23.40 -.38 15.86
Feb 19 11.00 .13 .10 62 18857 20.70 .32 11.66 Mar 19 25.00 .68 .65 10 405 16.70 .53 13.90 Mar 19 3.05 .06 .05 450 7126 23.70 .41 9.52 C’wlth Bank of Aust Last Sale Price $72.55
Apr 19 10.50 .46 .45 20 850 20.60 .61 13.20 Mar 19 25.50 .46 .40 1260 1500 16.30 .42 9.40 Apr 19 114.01 4.18 4.00 6 157 22.90 -.38 13.44
Mar 19 3.14 .04 .04 150 2930 23.40 .31 6.06 Jan 19 71.00 .01 .07 400 348 22.40 -.03 2.52 Apr 19 118.01 5.93 5.90 7 - 21.80 -.51 12.60
Apr 19 10.75 .33 .31 550 132 20.10 .52 11.62 Mar 19 25.51 .46 .42 60 584 16.30 .42 9.30 May 19 3.10 .08 .07 150 - 22.80 .43 7.38 Jan 19 72.00 .14 .15 65 432 23.40 -.26 36.47
Apr 19 11.25 .15 .14 40 - 19.40 .34 5.46 Mar 19 26.51 .18 .16 130 415 16.10 .23 3.78 Jun 19 2.85 .21 .14 50 3037 24.50 .66 9.94 Jan 19 73.00 .65 .61 140 1 25.30 -.67 50.31 Metcash Last Sale Price $2.37
C’wlth Bank of Aust Last Sale Price $72.55 Mar 19 28.50 .03 .03 31 8372 16.80 .05 .51 Jun 19 3.14 .09 .07 500 - 22.80 .42 6.50 Jan 19 66.00 .01 .02 1065 2571 26.90 - .45 Mar 19 2.30 .10 .09 80 200 33.50 -.37 21.39
Jan 19 71.00 1.61 1.18 125 237 32.10 .90 15.09 Mar 19 30.01 .01 .02 17 1942 17.50 .01 .10 Sep 19 3.04 .15 .14 1070 8543 23.10 .55 7.60 Jan 19 67.00 .01 .03 1065 3588 25.50 -.02 .84
Apr 19 24.51 1.10 1.07 70 - 17.30 .64 12.16 National Aust Bank Last Sale Price $24.80
Jan 19 72.00 .74 .82 195 240 27.10 .71 49.05 Treasury Wine Last Sale Price $14.68 Jan 19 70.00 .13 .14 66 2403 20.80 -.11 7.27 Jan 19 23.51 .00 .03 50 330 15.30 - .33
Jan 19 73.00 .18 .06 380 2560 23.70 .32 45.28 Apr 19 25.00 .82 .79 29 12278 16.60 .55 12.31
Apr 19 25.50 .58 - 2 - 16.10 .46 8.71 Jan 19 15.00 .19 .14 200 960 37.10 .37 52.49 Jan 19 71.00 .27 .26 30 1937 19.40 -.21 14.81 Jan 19 24.50 .10 .13 40 929 14.80 -.27 15.54
Jan 19 74.00 .01 .06 500 927 21.60 .04 3.77 Jan 19 15.50 .07 .06 55 899 36.50 .17 17.96 Jan 19 71.01 .27 .68 100 1603 19.40 -.21 14.81 Jan 19 28.51 3.70 5.35 65 1165 11.00 -1.00 -
Jan 19 70.00 2.71 2.35 5 2555 21.40 .88 9.22 Jun 19 24.00 1.51 1.45 20 85 17.50 .71 6.41
Jun 19 25.51 .48 .50 17 751 16.10 .51 4.33 Apr 19 16.00 .45 .41 55 20 32.10 .37 11.42 Jan 19 72.00 .53 .41 60 1821 18.30 -.37 29.63 Jan 19 26.00 1.20 1.24 25 25 11.20 -1.00 -
Jan 19 70.01 2.71 2.38 250 3137 21.40 .88 9.22 Jan 19 74.00 1.68 1.31 21 320 17.60 -.77 12.86 Feb 19 22.00 .03 .04 10 115 23.10 -.04 1.19
Jan 19 72.00 1.10 .94 262 12125 18.40 .63 31.02 Jun 19 26.50 .34 .33 1000 1952 15.60 .37 3.02 Westpac Banking Last Sale Price $26.00
Sep 19 26.00 .71 .69 80 185 16.90 .51 4.14 Jan 19 76.01 3.48 3.30 65 344 18.90 -.98 1.12 Feb 19 22.50 .06 .07 400 105 21.90 -.06 2.19
Jan 19 73.00 .56 .42 141 7368 17.50 .43 31.30 Jan 19 0.01 26.00 26.03 77 9025 - - 1.56 Jan 19 79.01 6.44 6.70 100 221 22.70 -1.00 - Feb 19 26.00 1.25 2.68 80 35 14.10 -.90 2.19
Jan 19 73.01 .56 .42 218 1112 17.50 .43 31.02 Sep 19 26.01 .67 .62 31 85 16.90 .51 3.85 Jan 19 25.00 1.05 1.01 100 7396 22.40 .89 8.58
Dec 19 28.01 .26 .23 40 - 16.80 .37 1.11 Jan 19 88.00 15.45 15.07 1 - 33.80 -1.00 - Apr 19 23.00 .29 1.12 2 30 19.50 -.18 4.36
Jan 19 74.00 .23 .13 41 10451 17.10 .24 13.14 Jan 19 25.50 .63 .65 100 3534 20.70 .76 20.28 Jan 19 71.00 .43 .43 13 46 18.00 -.25 13.68 Apr 19 24.51 .68 .69 5 - 17.20 -.38 10.14
Jan 19 74.01 .23 .55 200 1867 17.10 .23 12.86 Newcrest Min Last Sale Price $23.44 Jan 19 26.00 .31 .26 165 3104 20.10 .52 48.35 Jan 19 72.00 .73 .58 20 140 17.20 -.38 23.11 Apr 19 33.01 8.09 8.07 33 62 29.50 -1.00 -
Jan 19 75.00 .09 .09 100 3271 17.00 .10 4.75 Jan 19 23.00 .51 .91 64 84 45.50 .79 50.61 Jan 19 26.50 .13 .07 160 3105 20.50 .28 20.28 Jan 19 73.00 1.19 1.05 30 20 16.50 -.55 23.27 Jun 19 24.00 1.11 2.10 2000 288 17.70 -.31 10.07
Jan 19 76.00 .03 .04 500 2409 17.20 .04 1.40 Jan 19 21.00 2.46 2.35 15 1347 40.60 .97 4.33 Jan 19 28.00 .01 .01 25 1894 27.20 .04 2.34 Feb 19 65.01 .31 .93 100 240 23.20 -.05 4.22
Jan 19 28.50 .01 .01 30 10497 30.40 .02 1.40 Jun 19 24.50 1.35 1.32 10 520 17.10 -.38 12.23
Jan 19 77.00 .01 .02 100 830 17.50 .01 .39 Jan 19 21.01 2.46 2.40 80 867 40.50 .97 4.33 Feb 19 66.00 .41 .45 70 3961 22.20 -.07 5.64 Sep 19 28.51 4.39 5.96 65 40 14.60 -1.00 3.94
Jan 19 75.00 .19 .24 100 100 15.80 .17 5.97 Jan 19 21.50 1.98 1.89 110 16134 36.90 .95 6.06 Jan 19 29.50 .01 .01 35 120 36.30 .01 .78 Feb 19 67.00 .55 .60 80 1261 21.30 -.10 7.48
Feb 19 70.00 3.19 2.98 10 659 19.40 .76 8.63 Jan 19 22.00 1.50 1.39 100 2739 33.70 .91 10.38 Jan 19 26.00 .36 .35 15 266 16.90 .53 32.03 Feb 19 68.00 .74 .81 50 765 20.40 -.13 10.13 Newcrest Min Last Sale Price $23.44
Feb 19 74.01 .47 .34 37 1222 17.80 .41 6.32 Jan 19 22.50 1.05 .94 355 3985 30.80 .83 19.03 Jan 19 26.50 .15 - 100 - 16.10 .31 13.16 Feb 19 68.01 .74 1.07 30 305 20.40 -.13 10.13 Jan 19 23.00 .04 .05 150 270 36.30 -.16 27.25
Feb 19 76.00 .34 .31 600 379 17.90 .24 4.69 Jan 19 23.00 .66 .65 60 2445 28.60 .69 37.20 Feb 19 0.01 26.04 - 500 - - - 1.90 Feb 19 69.00 1.00 1.10 75 335 19.50 -.18 13.60 Jan 19 22.50 .06 .10 20 323 25.70 -.13 10.38
Feb 19 77.00 .21 .22 100 1329 17.90 .18 2.86 Jan 19 23.01 .65 .80 64 20 28.50 .69 38.06 Feb 19 25.00 1.27 1.28 20 665 19.20 .78 10.43 Feb 19 70.00 1.34 1.30 10 1171 18.80 -.24 18.29 Jan 19 23.01 .17 .15 50 410 25.60 -.30 30.28
Mar 19 66.01 5.52 5.36 25 50 20.00 .89 - Jan 19 23.50 .35 .24 150 1592 27.00 .50 60.56 Feb 19 25.50 .91 .84 130 1852 18.20 .68 15.37 Feb 19 74.00 3.75 4.00 3 302 17.10 -.61 31.34 Jan 19 23.50 .39 .31 50 467 25.80 -.51 56.23
Mar 19 67.01 4.72 4.50 25 10 19.50 .86 - Jan 19 23.51 .34 .54 50 11 27.00 .49 59.69 Feb 19 25.51 .90 .81 8 41 18.20 .68 15.37 Feb 19 75.01 4.58 4.88 65 1401 17.10 -.72 28.83 Jan 19 22.00 .07 - 400 - 26.20 -.10 6.33
Mar 19 69.01 3.27 3.04 25 20 18.40 .79 - Jan 19 24.00 .15 .13 30 1166 26.00 .29 26.82 Feb 19 26.00 .59 .54 160 5720 17.40 .55 22.39 Mar 19 59.00 .20 .20 237 737 26.70 -.03 1.40 Jan 19 22.50 .14 .15 10 - 25.50 -.19 13.63
Mar 19 70.00 3.27 3.24 2 43 17.90 .74 5.03 Jan 19 24.50 .06 .10 114 993 25.60 .13 9.52 Feb 19 26.50 .35 .33 126 2784 16.70 .41 13.47 Mar 19 60.00 .23 .22 17 269 25.80 -.03 1.64 Jan 19 23.00 .28 .23 400 13 25.00 -.33 27.25
Mar 19 70.01 2.63 3.20 250 556 17.90 .74 .66 Jan 19 24.00 .25 .36 400 50 24.60 .34 24.33 Feb 19 26.51 .35 .30 130 - 16.70 .41 13.28 Mar 19 65.00 .64 .58 200 1096 21.40 -.09 4.44 Jan 19 23.50 .49 .50 40 12 24.90 -.49 42.34
Mar 19 72.00 1.93 1.88 200 287 17.00 .61 9.61 Feb 19 22.50 1.31 1.26 38 10955 24.80 .74 15.78 Mar 19 24.00 2.30 2.26 10 92 20.00 .86 5.85 Mar 19 65.01 .63 1.92 150 2267 21.40 -.09 4.40 Feb 19 20.50 .06 .08 200 367 29.30 -.06 2.53
Mar 19 72.01 1.58 1.45 79 1758 17.00 .61 7.30 Feb 19 23.50 .70 .68 30 1155 24.10 .53 29.46 Mar 19 25.51 1.14 1.12 20 421 17.90 .66 12.67 Mar 19 67.00 .97 .91 20 427 20.00 -.14 6.81 Feb 19 21.00 .10 .13 10 320 28.60 -.09 4.21
Mar 19 73.01 1.18 1.12 81 3188 16.60 .54 8.25 Feb 19 24.00 .48 .47 30 2669 24.00 .42 20.41 Mar 19 26.00 .84 .82 200 1020 17.30 .57 16.38 Mar 19 67.01 .97 2.68 50 325 20.00 -.15 6.81 Feb 19 22.01 .25 .23 25 260 27.10 -.20 10.52
Mar 19 74.00 .99 .91 42 1247 16.30 .47 6.95 Mar 19 22.01 1.84 1.74 110 790 24.80 .77 8.98 Mar 19 26.01 .84 .42 990 1295 17.30 .57 16.38 Mar 19 68.01 1.22 3.30 50 1210 19.40 -.18 8.49 Feb 19 22.50 .37 .38 425 885 26.50 -.28 15.57
Mar 19 74.01 .85 .96 1518 1954 16.30 .47 5.97 Mar 19 22.51 1.50 1.40 300 185 24.30 .70 12.33 Mar 19 26.50 .59 .60 100 1014 16.90 .47 11.60 Mar 19 71.01 2.30 2.18 14 160 17.70 -.33 16.07 Feb 19 23.00 .54 .56 200 368 26.00 -.37 22.73
Mar 19 75.00 .69 .64 100 1191 16.10 .39 4.79 Mar 19 23.50 .96 .86 5 989 23.70 .55 20.87 Mar 19 26.51 .59 .52 50 511 16.90 .47 11.50 Mar 19 77.01 6.49 11.10 100 490 16.40 -.81 14.15 Feb 19 23.01 .54 - 620 - 25.90 -.37 22.73
Mar 19 76.00 .47 .56 8 1030 15.90 .32 3.25 Mar 19 24.00 .74 .73 275 529 23.60 .47 16.11 Mar 19 27.00 .41 .40 513 576 16.50 .37 7.90 Apr 19 63.00 .56 .55 4 224 21.80 -.08 2.87 Feb 19 23.50 .77 .78 5 153 25.60 -.48 29.67
Apr 19 78.00 .36 .39 24 - 15.70 .25 1.85 Mar 19 25.00 .42 .46 25 135 23.90 .33 9.19 Mar 19 28.01 .16 .14 100 605 16.10 .20 3.12 Apr 19 67.01 1.21 1.29 10 150 19.40 -.16 6.21 Feb 19 24.00 1.05 1.07 20 265 25.50 -.58 20.62
Apr 19 79.00 .25 .28 30 340 15.70 .21 1.28 Mar 19 28.50 .10 .10 30 1953 16.00 .13 1.95 Feb 19 24.01 1.05 .93 620 10 25.50 -.59 20.20
Jun 19 77.01 1.05 1.07 10 176 16.00 .40 3.26
Nine Entertainment Last Sale Price $1.56 Apr 19 25.51 1.30 1.28 100 45 18.10 .66 11.67
Apr 19 71.00 2.64 2.75 3 100 17.70 -.34 13.55
Feb 19 1.59 .09 .06 1000 3050 47.80 .50 53.58 May 19 65.00 1.10 1.17 101 100 19.90 -.13 4.10 Mar 19 21.50 .37 .38 7 1660 26.90 -.19 8.00
Sep 19 73.00 2.94 2.85 20 340 17.00 .62 5.82 Jun 19 20.00 6.14 6.06 20 25 19.00 .99 1.25 Jun 19 64.00 1.15 1.18 50 9578 20.50 -.13 3.55 Mar 19 23.50 1.07 1.04 10 56 25.10 -.46 21.95
Coca-Cola Amatil Last Sale Price $8.23 Origin Energy Last Sale Price $7.12 Jun 19 27.01 .52 .47 60 145 17.20 .48 4.44 Dec 19 66.01 3.26 3.31 30 20 18.80 -.20 4.85
Jan 19 7.25 .09 .10 180 880 34.30 .38 51.26 Sep 19 26.51 .99 .99 990 189 17.40 .59 5.50 Dec 19 67.01 3.63 3.60 33 - 18.60 -.23 5.40
Nine Entertainment Last Sale Price $1.56
Jun 19 8.25 .47 .42 150 174 26.00 .59 12.65 Feb 19 7.25 .23 .21 225 694 32.10 .47 32.56 Sep 19 27.00 .86 .81 80 210 17.10 .54 4.78 Mar 19 1.31 .03 .04 46 100 40.40 -.13 9.72
Cimic Grp Last Sale Price $44.46 Feb 19 7.26 .23 .23 30 194 32.00 .47 31.87 Sep 19 27.51 .64 .61 30 1100 16.70 .48 3.54 Dec 20 66.00 6.16 7.25 100 209 17.60 -.20 4.41
Dec 21 66.00 8.38 - 100 109 16.30 -.19 3.95 Origin Energy Last Sale Price $7.12
Jan 19 43.50 1.40 1.32 50 50 31.40 .70 39.68 Feb 19 7.50 .14 .15 50 - 31.30 .34 19.40 Wesfarmers Last Sale Price $32.29 Jan 19 7.76 .66 1.38 70 1445 41.10 -.92 8.54
Feb 19 45.00 1.41 1.28 50 - 29.00 .49 31.29 Mar 19 7.25 .31 .16 1300 2726 31.40 .51 22.07 Jan 19 33.07 .12 .11 50 1367 20.30 .23 15.07 Coca-Cola Amatil Last Sale Price $8.23 Feb 19 6.75 .14 .21 150 612 33.10 -.27 18.70
Coles Grp Last Sale Price $11.88 Mar 19 7.50 .21 .18 320 360 30.80 .41 14.95 Feb 19 32.71 .70 .58 2 30 21.50 .47 21.54 Feb 19 7.75 .14 .15 50 - 32.40 -.24 16.18 Feb 19 7.01 .23 .21 50 30 32.50 -.40 31.87
Feb 19 11.50 .61 .63 33 33 25.80 .70 19.10 Orica Last Sale Price $17.45 Feb 19 34.14 .25 .26 21 191 20.80 .23 7.64 Coles Grp Last Sale Price $11.88 Mar 19 6.50 .17 .17 290 950 32.70 -.22 12.46
Mar 19 12.01 .45 .42 500 1000 23.00 .52 18.99 Mar 19 19.00 .17 .17 50 370 20.70 .22 4.94 Mar 19 32.37 .74 .68 42 212 20.80 .56 11.70 Feb 19 11.25 .14 .15 3 1813 25.70 -.22 11.21 Mar 19 7.00 .35 .56 1000 5030 30.30 -.40 24.92
Tables 11
DERIVATIVES - SHARE OPTIONS cont’d

Annual Annual Annual Annual Annual
Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied % Ex Fair Last Vol Open Implied %
Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return Series Price Value Sale Ctrs Int Volatility Delta Return
Apr 19 7.25 .52 .48 250 246 27.80 -.49 20.14 Feb 19 26.50 .80 .76 40 2658 16.30 -.61 11.19 Feb 19 5200 6.30 - 70 120 20.10 - - Dec 19 6100 1.23 1.14 3 1555 12.40 - - Feb 19 6050 2.36 - 39 453 10.60 - -
Apr 19 7.51 .67 - 70 - 26.90 -.60 14.39 Mar 19 24.50 .32 .31 150 7162 20.10 -.20 6.14 Feb 19 5375 4.59 - 2 - 17.10 - - Dec 19 6500 .37 .32 5 2028 11.40 - - Feb 19 6075 2.58 - 316 227 10.60 - -
Orica Last Sale Price $17.45 Mar 19 25.00 .42 .42 50 4433 19.20 -.27 8.19 Feb 19 5400 4.35 2.40 10 128 16.70 - - Dec 19 6800 .14 .24 5 3 11.10 - - Feb 19 6100 2.81 5.38 103 332 10.60 - -
Jan 19 18.50 1.09 1.86 50 62 31.40 -.90 9.30 Mar 19 26.50 1.00 .98 5 2136 16.90 -.56 9.85 Feb 19 5475 3.64 1.76 5 91 15.60 - - Mar 20 6600 .36 .30 4 - 11.30 - - Feb 19 6125 3.04 5.12 5 107 10.60 - -
Apr 19 18.50 1.35 - 50 - 20.90 -.68 6.40 Apr 19 25.50 .68 1.09 50 1820 18.10 -.35 9.67 Feb 19 5500 3.40 3.23 84 259 15.20 - - S&P/ASX 200 Put (value in index points, 1pt = $10) Feb 19 6150 3.28 3.50 36 175 10.70 - -
Apr 19 27.00 1.39 2.14 50 411 16.10 -.64 5.59 Feb 19 5550 2.94 2.75 406 357 14.50 - - Jan 19 5475 .00 .04 6 943 46.50 - - Feb 19 6200 3.76 6.36 99 246 10.80 - -
Oil Search Last Sale Price $7.60 Jun 19 24.00 .73 .80 6 388 19.30 -.20 6.29 Feb 19 5575 2.72 1.62 10 213 14.20 - - Jan 19 5500 .00 .01 19 7405 44.70 - - Feb 19 6250 4.25 6.97 70 515 11.00 - -
Feb 19 7.25 .14 .14 100 10120 30.50 -.28 18.17 Jun 19 25.00 1.08 1.23 4000 27475 18.10 -.29 9.30 Feb 19 5600 2.50 1.78 356 240 13.90 - - Mar 19 4200 .02 .02 30 1314 31.90 - -
Feb 19 5650 2.08 1.85 62 442 13.20 - - Jan 19 5575 .00 .01 6 2533 37.90 - - Mar 19 4400 .03 .03 30 3761 29.30 - -
OZ Min Last Sale Price $8.97 Wesfarmers Last Sale Price $32.29 Feb 19 5675 1.87 1.65 68 370 12.90 - - Jan 19 5600 .01 .01 1 4338 35.50 - - Mar 19 4500 .03 .04 300 1032 27.90 - -
Jan 19 9.75 .79 - 250 250 36.30 -.95 4.52 Jan 19 31.30 .13 .12 20 596 24.80 -.18 15.70 Jan 19 5675 .01 .02 80 798 28.30 - -
Mar 19 9.01 .59 .81 250 100 32.40 -.46 31.08 Feb 19 5700 1.68 1.57 60 2235 12.70 - - Jan 19 5700 .01 .01 72 1855 26.30 - - Mar 19 4700 .05 .06 25 1763 25.20 - -
Jan 19 32.00 .32 .26 25 45 23.80 -.38 40.19 Feb 19 5725 1.49 1.39 31 559 12.40 - - Mar 19 4750 .06 .14 350 752 24.50 - -
Apr 19 9.00 .65 .56 100 - 31.40 -.45 25.54 Feb 19 28.45 .08 .23 25 645 27.80 -.06 2.44 Jan 19 5725 .02 .01 372 2340 24.50 - -
Feb 19 5750 1.31 1.22 145 653 12.10 - - Mar 19 4975 .09 .10 4 2473 21.40 - -
Qantas Airways Last Sale Price $6.00 Feb 19 30.22 .25 .47 25 32 24.70 -.17 7.64 Feb 19 5775 1.14 1.06 78 1342 11.90 - - Jan 19 5750 .03 .01 939 2314 23.00 - - Mar 19 5000 .10 .11 3 8168 21.00 - -
Feb 19 6.50 .57 .56 100 - 33.30 -.76 12.33 Feb 19 30.58 .31 .37 25 202 24.00 -.20 9.47 Feb 19 5800 .98 .87 162 1814 11.60 - - Jan 19 5775 .06 .04 210 1159 21.90 - - Mar 19 5050 .11 .35 250 803 20.30 - -
Feb 19 31.65 .59 .82 25 84 22.40 -.35 18.18 Feb 19 5825 .83 .75 206 526 11.40 - - Jan 19 5800 .11 .04 1604 2363 21.30 - - Mar 19 5100 .12 .22 3 4748 19.60 - -
QBE Insurance Grp Last Sale Price $10.84 Mar 19 29.87 .59 .63 33 279 22.50 -.18 9.34 Feb 19 5850 .70 .64 35 2924 11.20 - - Jan 19 5825 .19 .14 826 950 21.10 - - Mar 19 5125 .13 - 50 24 19.30 - -
Feb 19 9.50 .04 .04 34 285 30.60 -.07 3.19 Jan 19 5850 .32 .22 289 1162 21.40 - -
Feb 19 10.50 .18 .18 230 992 25.00 -.31 16.84 WorleyParsons Last Sale Price $13.71 Feb 19 5875 .58 .56 150 1800 11.00 - -
Jan 19 5875 .49 .54 84 263 22.20 - -
Mar 19 5175 .15 .20 45 105 18.60 - -
Feb 19 10.75 .28 .36 50 150 24.00 -.42 25.03 Feb 19 12.34 .25 .26 41 200 46.10 -.20 17.99 Feb 19 5900 .48 .42 218 3856 10.90 - - Mar 19 5200 .16 .17 10 6867 18.20 - -
Feb 19 12.58 .30 .29 20 200 45.10 -.24 21.59 Feb 19 5925 .39 .33 15 4322 10.70 - - Jan 19 5900 .69 .76 197 1350 23.50 - - Mar 19 5225 .17 .17 5 112 17.90 - -
Mar 19 10.25 .31 .33 20 1089 24.80 -.26 14.50 Jan 19 5925 .91 1.05 30 612 25.20 - -
Feb 19 5950 .32 .26 1653 2883 10.60 - - Mar 19 5250 .18 .18 110 6982 17.60 - -
Ramsay Health Care Last Sale Price $57.20 Woolworths Grp Last Sale Price $30.02 Feb 19 5975 .25 .21 431 3094 10.60 - - Jan 19 5950 1.15 1.33 121 743 27.30 - - Mar 19 5275 .19 .71 102 89 17.30 - -
Mar 19 48.00 .20 - 500 500 26.30 -.05 1.73 Jan 19 26.41 - .02 1150 3800 17.90 - 2.70 Feb 19 6000 .20 .18 468 2166 10.50 - - Jan 19 5975 1.39 .65 145 479 29.70 - - Mar 19 5300 .21 .24 9 3438 17.00 - -
Jan 19 29.89 .23 .34 1 112 16.70 -.41 31.07 Feb 19 6025 .16 .12 80 1750 10.50 - - Jan 19 6000 1.63 1.80 145 2201 32.50 - - Mar 19 5375 .27 .97 6 221 16.10 - -
Rio Tinto Last Sale Price $79.64 Feb 19 28.90 .26 .26 100 250 18.60 -.22 8.38 Feb 19 6050 .12 .10 335 1309 10.50 - - Jan 19 6025 1.88 2.33 182 3372 35.40 - - Mar 19 5400 .29 .42 19 7798 15.80 - -
Jan 19 77.00 .01 .24 100 1140 29.80 -.01 1.37 May 19 27.00 .32 - 1150 - 18.20 -.12 2.84 Jan 19 6050 2.13 2.49 40 2315 38.50 - -
Jan 19 78.00 .04 .09 200 860 28.80 -.08 10.31 Feb 19 6075 .09 .07 327 907 10.50 - - Mar 19 5450 .34 .48 104 340 15.20 - -
Woodside Pet Last Sale Price $33.52 Feb 19 6100 .07 .06 180 2701 10.50 - - Jan 19 6075 2.38 2.88 9 3274 41.60 - - Mar 19 5475 .37 .49 26 224 15.00 - -
Jan 19 79.00 .21 .27 36 50 27.80 -.28 48.12 Jan 19 6100 2.63 3.25 150 544 44.80 - -
Jan 19 73.00 .03 .05 10 2098 29.60 -.02 1.53 Jan 19 31.00 .02 .10 60 1437 29.50 -.03 2.42 Feb 19 6125 .06 .12 277 685 10.50 - - Mar 19 5500 .41 .44 72 15361 14.70 - -
Jan 19 32.50 .17 .23 100 1097 27.20 -.21 19.96 Feb 19 6150 .04 .04 145 900 10.60 - - Jan 19 6125 2.88 3.25 42 81 47.90 - - Mar 19 5525 .45 1.97 25 407 14.50 - -
Jan 19 73.01 .03 .05 5 315 29.50 -.02 1.53 Jan 19 6150 3.13 3.36 21 98 51.00 - -
Jan 19 74.01 .05 .40 300 796 28.30 -.04 2.55 Jan 19 33.01 .30 2.08 60 325 26.50 -.33 36.30 Feb 19 6200 .03 .03 55 1148 10.70 - - Mar 19 5550 .49 .78 9 824 14.20 - -
Jan 19 35.51 2.02 2.85 100 580 26.70 -.94 4.23 Feb 19 6225 .02 .02 11 313 10.70 - - Jan 19 6175 3.38 3.58 330 559 53.90 - - Mar 19 5575 .54 .87 21 473 14.00 - -
Jan 19 75.00 .09 .11 400 1216 26.90 -.06 4.58 Jan 19 6200 3.62 3.84 25 127 56.70 - -
Jan 19 76.00 .15 .15 297 2590 25.50 -.10 7.64 Feb 19 29.01 .14 .15 30 195 35.10 -.08 4.27 Feb 19 6250 .01 .02 35 602 10.80 - - Mar 19 5600 .59 .64 253 10302 13.70 - -
Feb 19 29.51 .19 .19 35 40 34.30 -.10 5.59 Feb 19 6275 .01 .01 100 345 10.80 - - Jan 19 6225 3.87 5.25 15 136 59.30 - - Mar 19 5625 .65 .96 8 400 13.50 - -
Jan 19 77.00 .26 .33 157 883 24.00 -.16 12.99 Jan 19 6250 4.12 6.70 15 584 61.80 - -
Jan 19 77.01 .26 .31 20 1071 24.00 -.16 12.99 Feb 19 31.00 .40 .50 100 380 32.10 -.19 11.62 Feb 19 6300 .01 .03 15 2692 10.80 - - Mar 19 5675 .79 2.03 1 271 13.00 - -
Feb 19 31.50 .51 .68 100 204 31.60 -.23 14.86 Mar 19 4800 9.82 7.40 34 28 22.60 - - Jan 19 6375 5.37 - 7 7 71.30 - - Mar 19 5700 .86 .91 39 10324 12.80 - -
Jan 19 78.00 .42 .42 175 1066 22.70 -.25 21.64 Jan 19 5250 .01 .01 100 - 28.90 - -
Jan 19 78.01 .43 .93 100 1667 22.70 -.25 21.90 Feb 19 32.51 .81 .92 100 10 30.90 -.34 23.84 Mar 19 5000 7.86 7.04 36 1309 20.30 - - Mar 19 5750 1.05 1.92 16 3355 12.40 - -
Feb 19 33.01 1.01 1.03 240 709 30.80 -.40 29.87 Mar 19 5200 5.93 5.76 1 154 17.90 - - Jan 19 5500 .01 .02 95 228 19.80 - - Mar 19 5775 1.15 2.00 50 1055 12.30 - -
Jan 19 80.00 1.16 2.20 120 140 20.70 -.54 40.48 Jan 19 5525 .01 .05 88 320 18.90 - -
Feb 19 73.00 .45 .43 20 756 26.20 -.12 5.57 Feb 19 35.51 2.62 - 100 - 33.80 -.68 18.39 Mar 19 5500 3.20 3.05 3 1229 14.50 - - Mar 19 5800 1.26 1.32 627 8786 12.10 - -
Mar 19 27.37 .20 .28 60 275 32.10 -.06 3.10 Mar 19 5550 2.78 1.69 8 545 14.00 - - Jan 19 5550 .02 .09 150 377 18.00 - - Mar 19 5850 1.52 1.59 203 426 11.80 - -
Feb 19 75.00 .72 .72 100 1176 24.70 -.19 8.98 Jan 19 5600 .02 .03 49 165 16.20 - -
Feb 19 76.00 .92 2.70 100 797 24.10 -.23 11.40 Mar 19 29.37 .41 .98 60 146 28.60 -.12 6.28 Mar 19 5650 2.00 1.86 145 460 13.10 - - Mar 19 5900 1.81 1.94 64 1733 11.50 - -
Mar 19 31.36 .86 .88 40 404 26.00 -.23 13.08 Mar 19 5675 1.82 .55 12 122 12.90 - - Jan 19 5625 .03 .07 44 235 15.40 - - Mar 19 5950 2.15 2.78 56 161 11.30 - -
Feb 19 79.00 1.87 1.95 10 40 22.50 -.42 23.16 Jan 19 5650 .04 .06 12 680 14.60 - -
Mar 19 66.00 .47 .50 80 311 29.30 -.06 3.02 Mar 19 31.86 1.03 2.35 350 895 25.40 -.28 15.65 Mar 19 5700 1.65 1.54 8 2900 12.60 - - Mar 19 6000 2.51 3.13 76 4525 11.20 - -
Apr 19 32.00 1.26 2.25 150 400 24.60 -.30 14.06 Mar 19 5750 1.33 1.15 77 1711 12.20 - - Jan 19 5675 .05 .08 153 149 13.90 - - Mar 19 6025 2.71 3.24 7 160 11.10 - -
Regis Res Last Sale Price $4.80 Apr 19 33.50 1.99 1.99 150 30 23.60 -.44 22.06 Mar 19 5775 1.19 1.11 68 857 12.00 - - Jan 19 5700 .06 .11 45 481 13.30 - - Mar 19 6200 4.25 4.29 27 4518 10.90 - -
Feb 19 4.70 .15 .15 20 - 33.40 -.38 30.83 Mar 19 5825 .92 .84 33 145 11.70 - - Jan 19 5725 .09 .14 13 48 12.60 - - Apr 19 4250 .04 .05 300 - 28.30 - -
Mar 19 5850 .80 .75 416 1340 11.50 - - Jan 19 5750 .12 .14 66 92 12.10 - - Apr 19 5200 .26 .28 15 136 17.30 - -
South32 Last Sale Price $3.33
Jan 19
Jan 19
3.40
3.51
.12
.20
.12 300 1100 36.80 -.63 54.80
- 900 900 40.80 -.80 24.36
INDEX OPTIONS Mar 19
Mar 19
5900
5925
.60
.51
.56
.45
79 2904 11.20
4 650 11.10
-
-
-
-
Jan
Jan
19
19
5775
5800
.16
.23
.19 8 122 11.60
.24 113 282 11.20
-
-
-
-
Apr 19
Apr 19
5275
5300
.32
.34 1.25
- 7
5
10
78
16.60
16.30
-
-
-
-
Jan 19 3.61 .29 .27 300 300 45.30 -.88 12.18 Mar 19 5950 .43 .40 59 602 11.00 - - Jan 19 5825 .32 .34 50 126 10.90 - - Apr 19 5325 .36 .41 4 56 16.10 - -
S&P/ASX 200 Call (value in index points, 1pt = $10) Mar 19 5975 .37 .28 2 946 10.90 - - Jan 19 5850 .44 .56 79 855 10.70 - - Apr 19 5375 .42 .58 13 59 15.60 - -
Jan 19 3.70 .38 .21 500 550 50.20 -.92 12.18 Jan 19 5075 7.64 - 3 3 72.00 - - Jan 19 6000 1.65 1.97 100 2 10.90 - -
Feb 19 3.20 .07 .07 1110 1070 30.80 -.30 20.74 Jan 19 5150 6.89 - 20 40 72.00 - - Mar 19 6000 .31 .28 243 8976 10.80 - - Apr 19 5425 .48 - 4 158 15.10 - -
Feb 19 3.41 .17 - 900 1500 31.20 -.56 26.66 Mar 19 6050 .21 .19 334 1940 10.70 - - Jan 19 5200 .01 .01 200 - 24.10 - - Apr 19 5450 .52 1.12 25 180 14.90 - -
Jan 19 5375 4.64 - 2 2 65.60 - - Mar 19 6075 .18 .16 27 2075 10.70 - - Jan 19 5400 .02 .03 40 - 19.90 - - Apr 19 5475 .56 - 19 16 14.60 - -
Feb 19 3.61 .32 - 300 - 31.50 -.78 10.37 Jan 19 5400 4.39 3.89 30 127 62.40 - -
Mar 19 3.46 .32 .33 10 1000 36.70 -.54 28.16 Mar 19 6100 .15 .12 110 2521 10.60 - - Jan 19 5575 .05 - 9 16 15.10 - - Apr 19 5500 .60 .65 25 149 14.40 - -
Jan 19 5475 3.65 1.95 5 197 52.90 - - Mar 19 6125 .12 .11 95 1149 10.60 - - Jan 19 5625 .08 .09 16 - 14.00 - - Apr 19 5525 .65 .88 61 54 14.20 - -
Mar 19 3.56 .39 .33 500 1118 37.40 -.61 24.36 Jan 19 5500 3.40 3.22 9 698 49.70 - -
Mar 19 4.16 .92 .91 10 1373 46.80 -.85 13.70 Mar 19 6150 .10 .09 254 1021 10.60 - - Jan 19 5675 .11 .14 19 41 12.90 - - Apr 19 5550 .70 .82 26 168 14.00 - -
Jan 19 5550 2.90 1.71 406 2406 43.30 - - Mar 19 6175 .08 .08 6 165 10.60 - - Jan 19 5700 .14 .23 120 20 12.40 - - Apr 19 5575 .75 .92 46 56 13.80 - -
Apr 19 3.30 .23 .23 35 461 32.90 -.42 25.72 Jan 19 5575 2.65 1.87 50 476 40.20 - - Mar 19 6200 .07 .10 251 1965 10.70 - - Jan 19 5725 .17 - 20 8 11.90 - - Apr 19 5600 .81 1.81 20 228 13.50 - -
Scentre Grp Last Sale Price $4.11 Jan 19 5600 2.40 2.01 48 1415 37.00 - - Mar 19 6225 .06 .07 45 184 10.70 - - Jan 19 5750 .22 .56 50 17 11.40 - - Apr 19 5625 .88 .92 2 172 13.30 - -
Mar 19 3.90 .09 - 20000 - 19.40 -.22 10.48 Jan 19 5625 2.15 1.57 10 485 34.00 - - Mar 19 6250 .05 .07 5 3193 10.80 - - Jan 19 5775 .27 .33 3 16 11.00 - - Apr 19 5650 .94 1.35 11 136 13.10 - -
Jan 19 5650 1.90 1.71 149 3006 31.30 - - Mar 19 6275 .04 .03 56 134 10.90 - - Jan 19 5800 .34 .40 130 14 10.50 - - Apr 19 5675 1.02 - 13 7 12.90 - -
Seek Last Sale Price $17.50 Jan 19 5675 1.65 1.42 237 1280 28.90 - -
Jan 19 17.00 .11 .10 30 209 28.80 -.23 25.49 Mar 19 6300 .03 .03 17 1428 10.90 - - Jan 19 5950 1.18 - 5 - 6.30 - - Apr 19 5700 1.10 2.07 20 406 12.70 - -
Jan 19 5700 1.40 1.36 575 2062 26.70 - - Mar 19 6350 .02 .09 351 1022 11.10 - - Jan 19 5975 1.42 - 10 - 5.60 - - Apr 19 5725 1.18 - 200 155 12.50 - -
Feb 19 16.50 .32 .34 5 7 33.50 -.25 17.76 Jan 19 5725 1.16 1.03 71 1571 24.80 - - Mar 19 6400 .02 .02 25 1902 11.30 - - Jan 19 6050 2.16 - 5 - 5.00 - - Apr 19 5750 1.28 1.75 90 325 12.20 - -
Sims Metal Mgmt Last Sale Price $10.19 Jan 19 5750 .92 .86 547 1896 23.10 - - Apr 19 5000 8.02 - 3 6 22.60 - - Feb 19 4550 .01 .02 150 66 32.40 - - Apr 19 5775 1.38 - 20 - 12.00 - -
Jan 19 10.00 .13 .12 60 40 35.10 -.34 49.75 Jan 19 5775 .70 .65 314 1936 21.80 - - Apr 19 5500 3.49 - 3 6 16.00 - - Feb 19 4600 .01 .02 40 1047 31.70 - - Apr 19 5800 1.48 1.72 5 101 11.80 - -
Jan 19 5800 .49 .40 668 3051 20.70 - - Apr 19 5800 1.39 .73 20 41 13.00 - - Feb 19 4700 .02 .03 72 2209 30.10 - - Apr 19 5825 1.59 - 140 155 11.60 - -
The Star Entertain Last Sale Price $4.47 Jan 19 5825 .32 .20 542 1464 19.90 - -
Jun 19 4.20 .21 .19 40 - 26.90 -.29 10.52 Apr 19 5900 .90 .82 25 177 12.30 - - Feb 19 4800 .02 .03 25 6161 28.20 - - Apr 19 5850 1.71 - 90 497 11.40 - -
Jan 19 5850 .18 .09 955 2422 19.30 - - Apr 19 5950 .70 .64 5 150 12.00 - - Feb 19 4900 .03 .04 2 1094 26.20 - - Apr 19 6050 2.97 - 12 - 9.60 - -
Sonic Healthcare Last Sale Price $22.25 Jan 19 5875 .10 .03 224 2790 19.00 - - Apr 19 6000 .54 .41 10 226 11.70 - - Feb 19 4950 .03 .04 1 1093 25.30 - - May 19 5100 .31 .90 300 174 17.90 - -
Feb 19 21.50 .33 .34 250 220 23.50 -.28 14.41 Jan 19 5900 .04 .01 186 7058 18.80 - - Apr 19 6025 .47 .42 5 28 11.60 - - Feb 19 5150 .05 .06 538 3450 21.40 - - May 19 5250 .44 .75 1 17 16.60 - -
Santos Last Sale Price $5.98 Jan 19 5925 .02 .01 404 1517 18.90 - - Apr 19 6050 .41 .39 15 278 11.50 - - Feb 19 5200 .05 .07 1 3415 20.40 - - May 19 5300 .50 - 200 47 16.20 - -
Jan 19 6.00 .07 - 100 100 51.10 -.54 167.85 Jan 19 5950 .01 .01 3 1968 19.10 - - Apr 19 6100 .30 .10 80 175 11.30 - - Feb 19 5225 .06 .10 20 417 20.00 - - May 19 5325 .53 1.50 1 21 16.00 - -
Jan 19 6.00 .14 .12 70 2792 35.90 -.51 77.99 Jan 19 5600 2.42 - 100 66 19.20 - - Apr 19 6125 .26 .17 90 190 11.20 - - Feb 19 5250 .06 .07 38 1115 19.50 - - May 19 5350 .56 1.05 2 41 15.80 - -
Jan 19 6.26 .32 .97 611 6573 37.30 -.79 23.74 Jan 19 5675 1.69 1.10 25 842 15.90 - - Apr 19 6150 .22 .19 10 101 11.20 - - Feb 19 5300 .07 .10 10 1324 18.60 - - May 19 5425 .68 - 1 174 15.20 - -
Feb 19 6.26 .41 - 611 - 33.30 -.64 21.45 Jan 19 5700 1.46 1.20 50 344 15.00 - - Apr 19 6200 .16 .15 225 336 11.10 - - Feb 19 5325 .08 .09 50 1741 18.10 - - May 19 5450 .73 - 1 13 15.10 - -
Mar 19 5.01 .07 .07 110 610 37.10 -.11 5.51 Jan 19 5750 1.01 .90 124 79 13.30 - - Apr 19 6225 .14 .26 90 14 11.10 - - Feb 19 5350 .08 .12 20 1876 17.70 - - May 19 5575 1.01 - 5 82 14.20 - -
Mar 19 6.51 .70 .69 150 1012 33.00 -.69 14.41 Jan 19 5775 .81 .75 162 745 12.60 - - Apr 19 6300 .09 .08 8 184 11.10 - - Feb 19 5375 .09 .21 2 336 17.30 - - May 19 5600 1.08 1.12 141 62 14.00 - -
Jun 19 6.26 .65 .63 150 160 30.90 -.52 13.67 Jan 19 5800 .62 .51 114 519 12.00 - - Apr 19 6450 .05 .04 70 72 12.10 - - Feb 19 5400 .10 .12 768 13649 16.80 - - May 19 5625 1.16 1.23 10 190 13.90 - -
Sep 19 6.25 .77 - 50 - 30.40 -.49 11.89 Jan 19 5825 .45 .43 230 928 11.50 - - May 19 5300 5.08 4.56 14 30 14.90 - - Feb 19 5425 .11 .13 24 612 16.40 - - May 19 5650 1.24 1.31 5 29 13.70 - -
Jan 19 5850 .32 .31 122 509 11.10 - - May 19 5800 1.43 - 14 31 11.90 - - Feb 19 5450 .12 .15 191 11361 16.00 - - May 19 6100 3.73 - 3 15 11.90 - -
Suncorp Grp Last Sale Price $12.55 Jan 19 5875 .21 .18 5 1436 10.80 - - May 19 6000 .63 .54 8 37 11.20 - - Feb 19 5475 .14 .19 2 3950 15.60 - - May 19 6200 4.56 - 5 - 12.00 - -
Feb 19 12.25 .38 .46 88 168 24.20 -.34 29.48 Jan 19 5900 .14 .14 116 1283 10.70 - - May 19 6150 .29 - 1 18 10.80 - - Feb 19 5500 .15 .17 166 3196 15.20 - - Jun 19 3600 .02 .04 25 35 30.00 - -
May 19 12.50 .71 .70 20 - 20.60 -.42 15.40 Jan 19 5925 .09 .07 40 476 10.80 - - May 19 6250 .17 .13 1 302 10.70 - - Feb 19 5525 .17 .19 559 662 14.80 - - Jun 19 4000 .06 .07 2 353 27.00 - -
Tabcorp Hldgs Last Sale Price $4.61 Jan 19 5950 .06 .05 124 177 11.00 - - Jun 19 5600 2.98 2.62 8 378 14.00 - - Feb 19 5550 .19 .23 393 2916 14.50 - - Jun 19 4900 .29 .31 20 3397 19.00 - -
Dec 19 4.20 .23 .21 40 - 21.50 -.23 5.50 Jan 19 5975 .04 .03 15 454 11.30 - - Jun 19 5700 2.32 2.19 1 96 13.30 - - Feb 19 5575 .21 .25 223 1035 14.10 - - Jun 19 5000 .35 .43 4 6639 18.20 - -
Jan 19 6050 .01 .02 379 110 12.90 - - Jun 19 5800 1.74 .91 14 1211 12.70 - - Feb 19 5600 .24 .29 165 4479 13.80 - - Jun 19 5250 .60 .70 12 43 16.30 - -
Telstra Corp Last Sale Price $2.93 Jan 19 6075 .01 .01 65 - 13.60 - - Jun 19 5825 1.61 - 6 - 12.60 - - Feb 19 5625 .27 .31 57 611 13.40 - - Jun 19 5275 .63 - 1 29 16.10 - -
Jan 19 2.77 .01 .01 2500 15790 28.60 -.08 6.92 Jan 19 5625 2.24 - 10 - 17.10 - - Jun 19 5850 1.48 1.35 4 2115 12.50 - - Feb 19 5650 .31 .37 237 903 13.10 - - Jun 19 5300 .67 .95 9 2403 15.90 - -
Jan 19 2.97 .07 .04 100 8917 29.50 -.61 48.45 Jan 19 5675 1.77 1.62 10 300 15.40 - - Jun 19 5900 1.25 1.15 10 1771 12.20 - - Feb 19 5675 .35 .41 19 514 12.80 - - Jun 19 5350 .74 1.72 13 3478 15.60 - -
Jan 19 3.16 .23 .34 50 280 36.30 -.92 6.92 Jan 19 5750 1.13 - 50 150 13.30 - - Jun 19 5925 1.15 .58 5 30 12.10 - - Feb 19 5700 .41 .43 444 2102 12.50 - - Jun 19 5375 .79 - 1 13 15.40 - -
Mar 19 2.64 .04 .04 150 1270 25.60 -.14 6.92 Jan 19 5800 .76 .50 10 50 12.30 - - Jun 19 5950 1.05 .85 500 107 12.00 - - Feb 19 5725 .47 .51 236 867 12.20 - - Jun 19 5450 .93 .99 15 21 14.90 - -
Mar 19 2.84 .10 .11 100 7579 23.10 -.33 16.44 Jan 19 5825 .60 .50 16 210 11.80 - - Jun 19 6000 .87 .84 110 1656 11.80 - - Feb 19 5750 .54 .56 1662 825 11.90 - - Jun 19 5500 1.05 1.10 65 1692 14.60 - -
Apr 19 2.90 .14 .15 1000 20 22.30 -.40 17.80 Jan 19 5850 .46 .37 50 150 11.40 - - Jun 19 6100 .57 .50 161 721 11.50 - - Feb 19 5775 .62 .66 63 607 11.70 - - Jun 19 5600 1.32 1.45 11 9119 13.90 - -
Jun 19 2.85 .15 .19 50 750 22.90 -.35 11.46 Jan 19 5900 .25 .19 120 11 10.90 - - Jun 19 6150 .46 .36 2000 2105 11.30 - - Feb 19 5800 .71 .78 455 885 11.50 - - Jun 19 5650 1.48 2.32 500 513 13.60 - -
Westpac Banking Last Sale Price $26.00 Jan 19 5925 .18 .14 16 54 10.70 - - Jun 19 6200 .37 .35 39 1833 11.20 - - Feb 19 5825 .82 .95 7 262 11.30 - - Jun 19 5700 1.65 1.71 11 3027 13.30 - -
Jan 19 26.00 .14 .09 70 40 26.60 -.49 101.78 Jan 19 5950 .12 - 63 29 10.60 - - Jun 19 6300 .23 .10 5 182 11.00 - - Feb 19 5850 .94 1.00 128 871 11.10 - - Jun 19 5800 2.07 2.27 8 1265 12.80 - -
Jan 19 25.01 .01 .04 50 495 16.50 -.05 2.34 Jan 19 6000 .06 .05 200 63 10.80 - - Jun 19 6500 .09 .07 3 2213 11.00 - - Feb 19 5875 1.07 1.14 14 441 11.00 - - Jun 19 6550 7.80 - 80 80 10.00 - -
Jan 19 25.50 .07 .10 200 1346 16.50 -.20 11.70 Jan 19 6025 .04 - 6 1 10.90 - - Jun 19 6800 .02 .02 30 245 11.40 - - Feb 19 5900 1.22 1.25 34 938 10.80 - - Jun 19 6650 8.77 - 80 - 10.20 - -
Jan 19 27.00 1.03 1.02 14 181 20.30 -.90 5.46 Jan 19 6050 .03 .03 3 39 10.90 - - Sep 19 5925 1.45 1.80 15 20 12.50 - - Feb 19 5950 1.55 1.92 5 356 10.70 - - Sep 19 5250 1.10 1.14 70 285 15.90 - -
Feb 19 24.00 .10 .09 15 614 21.70 -.10 3.60 Jan 19 6075 .01 .01 20 - 10.50 - - Sep 19 6000 1.17 1.10 130 435 12.20 - - Feb 19 5975 1.74 5.20 2 87 10.60 - - Dec 19 4800 .78 - 5 2092 18.30 - -
Feb 19 24.50 .15 .14 10 971 20.50 -.15 5.69 Feb 19 5075 7.53 - 3 - 22.20 - - Sep 19 6200 .60 .54 140 190 11.60 - - Feb 19 6000 1.94 2.07 101 545 10.60 - - Dec 19 4950 .98 1.03 40 7006 17.50 - -
Feb 19 25.50 .35 .35 40 190 18.20 -.33 13.47 Feb 19 5150 6.79 - 90 80 20.90 - - Sep 19 6225 .55 .50 3 8 11.50 - - Feb 19 6025 2.15 3.38 15 434 10.60 - - Dec 19 5600 2.60 2.68 15 1891 14.50 - -
S&P/ASX300 Course of Sales

TRADING DATA FOR WEDNESDAY, JANUARY 16, 2019
INDUSTRIALS 2571, 2562, 2565, 2558, 2557, 2564, 2562, 2572, 2567,
2577, 2573, 2568, 2573, 2569, 2571, 2568, 2566, 2572,
685, 684, 685, 684, 685, 685, 686, 685, 686, 685, 684,
685, 684, 684, 685, 684, 684, 686, 684, 686, 685, 686,
1091, 1094, 1093, 1091, 1094.5, 1094, 1091, 1092,
1098, 1097, 1095, 1098, 1099.5, 1097, 1098, 1099,
Woods Prop 470, 468, 467, 466, 467, 468, 467, 468, 467,
468, 467, 468, 467, 466, 462, 463, 464, 465, 464, 465,
2569, 2574, 2573.5, 2577, 2576, 2571, 2568, 2579, 685, 684, 690, 684, 685, 687, 685, 687, 685 (49,171), 1098.5, 1102, 1099, 1105, 1108, 1105, 1107, 1105, 464, 465, 464, 463, 464, 463, 465, 463 (27,427),
2576, 2580, 2582, 2574.5, 2576, 2569, 2570, 2563, Aurizon Hldgs 440, 440, 437, 439, 440.5, 441, 439, 1107, 1103.5, 1104, 1107, 1105, 1103, 1105, 1100, Centuria Ind REIT ord unt 275, 275, 272, 273, 274, 273.5,
A Abacus Prop Grp stp 330, 330.5, 328, 329.5, 328, 2568, 2564, 2568, 2565, 2576, 2571, 2575 (4,510,993), 440.5, 439, 440, 438, 440, 438, 439, 438, 440, 438, 1101, 1104, 1103, 1106, 1104, 1106, 1105, 1109, 1107 274, 275, 274.5, 275, 275, 274, 275, 275, 274, 275,
329.5, 331, 328.5, 328, 330, 329, 330.5, 330, 331, 330, nyr6qut 10340, 10341, 10340, 10341, 10340, 10330, 440, 439, 437, 437.5, 439, 438, 439, 438, 439, 438, (1,507,241), lpyr6ut 10126, 10160, 10145, 10160, 273, 277, 275, 276, 276, 275, 276, 275, 276, 273, 274,
331, 329.5, 330, 331, 329, 331, 329.5, 330, 329.5, 10328, 10325, 10320, 10361, 10340, 10330, 10340, 439.5, 440.5, 439, 440, 439, 439.5, 438, 439, 438, 10150 (2,491), lpyr6ut 10216, 10220, 10240, 10243 275, 274, 277, 276, 277, 277 (86,208), Centuria Metropol
330.5, 330, 329, 330, 329, 330, 329, 330, 329, 329.5, 10361, 10341, 10340.5, 10341 (4,905), nyr6qut 438.5, 440, 439, 440, 439, 440, 439, 440 (4,621,862), (1,899), lpyr3ut 10101, 10111, 10106 (310), Bingo Ind ord unt 236, 236, 234, 234, 235, 235, 234.5, 235, 234,
329, 330, 329, 330, 329, 331, 331 (495,639), Accent Grp 10168.1, 10175, 10170, 10175, 10185, 10171, 10181, AusNet Services 162, 162, 160.5, 161, 160, 161, 161.5, 206, 206, 204, 206, 208, 207, 207.5, 207, 211, 209, 234.5, 234, 235, 234, 235, 235, 235, 234, 235, 236,
127, 127, 122.5, 123, 123.7, 123.5, 125, 125.2, 124, 10198, 10199, 10200, 10214, 10218, 10195, 10200, 159.5, 161.2, 160.5, 161.5, 160.5, 161.5, 160.7, 161.5, 207, 209.5, 210, 209, 210.5, 210, 211, 213, 212, 213, 235, 235, 235, 235, 236, 235, 236, 235, 236, 235, 236,
124.2, 125, 124.5, 125.2, 124.5, 125.2, 126, 126.7, 10175.1, 10180, 10199.9, 10181, 10182, 10190 161, 161.7, 161, 161.5, 161, 161.2, 161, 161.5, 161, 213, 210, 212, 215, 212, 215, 214, 213, 214, 216, 219, 235, 236, 236 (51,151), Challenger 920, 917, 925, 920,
125.5, 126, 125.5, 125.7, 125, 126, 125, 126, 125, (5,020), nyr6qut 10247, 10249, 10241, 10240, 10249, 162, 161.7, 161.5, 161.7, 161.5, 162, 161.7, 161.5, 216, 217, 214, 218, 216, 218, 219, 217, 218 926, 922, 926, 924, 929, 924, 927.5, 926, 923, 924,
125.5, 125, 125.5, 125, 126, 125.5, 125, 125.5, 124.5, 10250, 10246, 10250, 10245, 10240, 10216, 10215, 161.7, 161, 161.5, 161, 161.5, 161, 161.5, 160.5, 161 (1,782,625), Blackmores 12450, 12400, 12569, 12538, 930.5, 925, 929.5, 929, 925, 928, 927, 932, 931, 936,
125, 126.5, 126, 124.5, 125, 123.5, 124.5, 123.5 (4,103,327), Aust Agricult Co 110, 110, 110.7, 109.5, 12600, 12576, 12538, 12552, 12524, 12566, 12532,
(531,050), Adelaide Brighton 451, 451, 446, 447, 448.5, 10216, 10220 (2,006), nyr3qut 10495, 10494, 10495, 931, 936, 937, 934.5, 933.5, 936, 932, 934, 928.5, 931,
10494, 10486, 10484, 10490, 10485, 10490, 10495, 109.7, 109.5, 109.7, 109.7, 110, 109.5, 109.7, 110, 12537, 12557, 12572, 12540, 12538, 12556, 12547, 924, 929.5, 935, 932.5, 935.5, 933.5, 926.5, 928, 917.5,
449, 447, 448, 446.5, 448, 443, 443.5, 441, 439, 442, 109.7, 110, 109.7, 109.7, 110, 109, 109.5, 109, 109.2, 12573, 12558, 12616, 12610.5, 12596, 12601, 12716,
443, 437, 437.5, 438.5, 438, 439.5, 440, 438, 439.5, 10490, 10495, 10491, 10490, 10495, 10500 (8,901), 918, 923, 919, 925, 925 (1,846,245), lpyr3qut 10190,
nyr3qut 10135, 10146.9, 10147, 10135 (1,566), APA Grp 109.5, 109.2, 109.5, 109.2, 109.2, 109.5, 109.2, 109.5, 12743, 12719, 12728, 12783, 12766, 12823, 12824, 10191, 10190, 10200 (2,114), nyr3qut 10484, 10483,
438, 440, 439, 441, 438.5, 440, 438, 437.5, 439.5, 438, 110, 109.5, 110, 109.5, 110, 109.5, 110, 110 (840,763), 12803, 12807.5, 12749, 12756, 12788, 12799, 12770,
440, 438.5, 441.5, 442, 441, 443, 441, 440.5, 442, 441, stp 904, 906, 894, 898, 894, 902, 899, 898, 901, 897, 10477, 10456, 10455, 10473, 10474, 10473, 10474,
902, 900.5, 898, 899, 897, 899.5, 899, 897, 898, 900, Aust Pharmaceutical 139, 139, 140, 139.5, 140, 140.2, 12769, 12791, 12783, 12803.5, 12803, 12848, 12810, 10475, 10460, 10455, 10452, 10475 (2,660), Charter
440.5, 443, 443 (1,606,381), Afterpay Touch 1360, 1356, 139.5, 140.5, 139.7, 140.5, 139.5, 140, 140.5, 140.7, 12831, 12827, 12754, 12827 (43,615), Blue Sky Alt Invest
1378, 1371, 1390, 1383, 1390, 1373, 1382, 1377, 1369, 899, 900.5, 899.5, 902, 900.5, 905, 903, 904.5, 903.5, Hall Edu Tr unt 298, 298, 300, 298, 299, 298, 300, 299,
900, 901, 899, 902.5, 899, 900, 901, 899, 902, 900, 140, 140.5, 141, 140.5, 141.5, 140.5, 141.5, 140.7, 141, 73.5, 74, 73.5, 72.5, 73, 72.5, 73.5, 74, 73, 74, 73, 74, 300, 299, 300, 299, 300, 299, 300, 299.5, 304, 300,
1372, 1388, 1390, 1384, 1386.5, 1378, 1382, 1388, 140.5, 141.5, 141, 141.5, 140.7, 141, 140.5, 141, 140, 73.5, 74, 74.5, 73.5, 74, 73.5, 74.5, 73.5, 74.5, 73.5, 74,
1384, 1378, 1381, 1375, 1381, 1375, 1377, 1384, 902, 898, 901, 898, 901, 901 (2,185,951), Appen 1430, 302, 303, 300, 300, 302, 300, 300, 300, 300, 300, 300,
1430, 1463, 1454, 1474.5, 1474, 1465, 1462, 1470, 140.5, 140.2, 140.5, 140, 140.5, 139.5, 140.5, 140, 141, 73.5, 74, 74.5, 73.5, 74, 74.5, 74.2, 75, 73.5, 74.5, 75, 300, 303, 305, 304, 305 (211,593), Charter Hall Grp forus
1387.5, 1382, 1386, 1395, 1391, 1396, 1390, 1397, 139.7, 140 (737,180), Austal 198, 198, 204.5, 205.5, 73.5 (84,483), Boral 501, 500, 504, 502, 508, 505, 507,
1396, 1399, 1404.5, 1396, 1399, 1387, 1394, 1387, 1463, 1457, 1459, 1476, 1475, 1485, 1481, 1474, 1475, 752, 752, 746, 750, 749, 754, 752, 756, 753.5, 755,
1480, 1485, 1476, 1478, 1474, 1475, 1479.5, 1472, 203.5, 205, 202, 203, 202, 202.5, 201, 202.5, 202, 506, 508, 507, 511, 510, 509, 501, 510.5, 510, 508, 752, 753, 754.5, 755, 753, 755, 754, 755, 754, 755,
1396, 1394, 1388, 1392 (1,523,921), AGL Energy 2111, 202.5, 202, 201, 203, 202, 201, 202, 201, 202, 201, 510.5, 511, 508, 509, 507, 508, 511, 510, 515, 517,
2120, 2077, 2104, 2085, 2092, 2112, 2108, 2116, 2109, 1480, 1473, 1479, 1476.5, 1485, 1480, 1485, 1483, 754, 756.5, 757, 755.5, 757, 755.5, 754.5, 755.5, 755,
1477.5, 1475.5, 1491, 1489, 1491, 1493, 1485, 1487, 202, 201, 201.5, 201, 202, 201.5, 201, 202, 200.5, 201, 513, 514, 512, 514, 512, 514.5, 513.5, 511, 510.5, 513, 756, 754, 753, 755, 754, 755, 754, 754.5, 753, 754,
2118, 2112, 2125, 2123, 2117, 2119, 2111, 2115, 2111, 200, 201.5, 200.5, 202, 201, 202, 201.5, 200, 201 512, 510, 512, 510, 511, 509.5, 510 (6,831,591),
2115.5, 2116, 2112, 2116, 2114, 2111, 2110, 2115.5, 1478, 1479, 1474, 1479, 1499, 1500, 1481, 1488 753, 755, 754 (1,570,857), Charter Hall Retail unt 453,
(1,133,833), ARB 1558, 1557, 1581, 1579, 1572, 1573, (586,215), Automotive Hldgs 147.5, 149, 147, 147.5, Brambles 1055, 1055, 1039, 1046, 1050, 1047, 1055, 453, 450.5, 452, 450, 449, 450.5, 451, 450, 451, 449.5,
2111, 2115.5, 2112, 2114, 2111, 2113, 2108.5, 2108, 148.2, 147.7, 148.2, 148, 147.5, 148, 147.5, 146.5, 147, 1051.5, 1055, 1054.5, 1051, 1056, 1055, 1052.5, 1057,
2110.5, 2111, 2107.5, 2107, 2111, 2112, 2103, 2110, 1582, 1589, 1595, 1577, 1576, 1569, 1574, 1568, 1574, 448, 450, 449, 450, 449.5, 452, 451, 452.5, 451.5, 452,
1569, 1571, 1568, 1569, 1566, 1567, 1577, 1575, 1578, 147.5, 146.5, 148.5, 147, 147, 146.5, 147, 147.5, 147.2, 1054, 1058, 1055.5, 1058.5, 1058, 1056, 1059, 1058, 451.5, 452, 450.5, 452, 450.5, 452, 450.5, 451.5, 451,
2105, 2107, 2113, 2112 (3,625,173), ALS 702, 700, 710, 147, 148.2, 147.5, 150.2, 149.5, 150.2, 150, 150.5, 149, 1060, 1058, 1060.5, 1059, 1060, 1058, 1059, 1057,
708.5, 715, 716, 713, 715, 720, 715.5, 711, 713, 708, 1576, 1578, 1580, 1577, 1583, 1584, 1578, 1579, 1582, 452, 451, 451.5, 450.5, 451, 452, 451.5, 449.5, 450,
1579.5, 1584, 1582, 1579, 1582, 1578, 1580, 1577, 150, 149, 149.5, 149, 149.5, 149, 149.5, 149, 150, 149, 1059, 1056, 1057, 1053, 1056, 1055, 1057, 1055, 1059, 449.5, 451, 449, 451, 450 (739,268), Chorus 446, 446,
711.5, 709, 711, 708, 711, 708, 709, 706, 705, 708, 150, 149.5, 151, 151.5, 150, 150 (936,282), Aventus Grp 1056.4, 1058 (5,077,599), Bravura Solution 415, 417,
705, 709, 706, 708, 705, 708, 706, 708, 703, 700.5, 1582.5, 1589, 1579, 1583 (77,695), Ardent Leisure 143, 448, 446, 448, 446, 448, 447, 447.5, 447, 448, 447,
145, 141.5, 144.2, 145, 144, 144.5, 144, 144, 143.2, stp 209, 210, 209, 210, 209, 210, 212, 211, 212, 213, 412, 415, 413, 415, 414, 408, 415, 414, 416, 414, 448, 450, 449, 448, 449, 450, 449, 449, 449.5, 449,
703.5, 701, 706, 704, 707.5, 707, 709.5, 710, 707.5, 212, 211, 210, 211, 210, 210.5, 210, 211, 210, 211, 415.5, 414, 416, 413, 415.5, 414, 415.5, 415, 413,
709, 710, 707, 707 (1,102,216), Altium 2352, 2347, 143, 141.7, 141.2, 142.5, 142, 142.2, 141.5, 142, 141.5, 449.5, 449, 447, 448, 449, 448, 447, 449, 447.5, 449,
141, 141.5, 141, 141.5, 140.5, 141, 141.5, 141, 141, 213, 212, 211.5, 211, 211.5, 211, 211.5, 212, 211.5, 415.5, 414, 415.5, 414, 416, 414, 415.5, 416, 414, 416, 448.5, 448, 448.5, 447, 448, 449, 448, 447, 448, 447,
2372, 2365, 2380, 2372, 2390, 2380, 2394, 2389, 2377, 212, 211, 210, 211, 210, 209, 210, 209, 210, 209, 210, 415, 414, 415.5, 414, 415.5, 414, 416, 414, 416, 416
2381.5, 2368, 2373, 2384, 2382, 2389, 2381, 2387.5, 140.5, 141, 141.5, 142, 141.5, 142, 141.5, 141.7, 141, 448, 447, 448 (218,070), Charter Hall Long W stp 431,
142, 142 (490,106), Arena REIT stp 242, 242, 245, 244, 209, 210, 209, 210, 211, 209, 209.5, 211 (188,180), (754,768), Breville Grp 1078, 1085, 1072, 1079, 1074, 432, 428, 429, 428, 431, 429, 432, 431, 433, 432, 434,
2390, 2377, 2381, 2371, 2377, 2378.5, 2373, 2378, Aveo Grp stp 158.5, 157.5, 158.7, 159, 158, 157.5, 157, 1073, 1068, 1073, 1068, 1061, 1056, 1059, 1056, 1053,
2365, 2372, 2373, 2367, 2368, 2363, 2350, 2372, 2367, 243, 243, 243, 242, 243, 241.5, 242, 243, 242, 243, 433.5, 434, 435, 435, 434.5, 434, 435, 434, 433.5, 434,
242, 242, 243, 242, 241, 242.5, 242, 241, 242, 241, 157.5, 157, 157.7, 157, 158, 157.5, 158, 158.5, 157.5, 1058.5, 1057.5, 1055, 1055.5, 1059, 1058, 1051, 1059, 433.5, 434.5, 432, 433, 434, 434.5, 433.5, 434, 435,
2369, 2374, 2367, 2369, 2362, 2364, 2369, 2368, 2359, 158, 158.7, 158.5, 158, 158.5, 157.5, 158.2, 158, 158.5, 1058, 1059.5, 1058.5, 1054, 1058, 1055, 1056, 1052,
2366 (203,275), AMA Grp 90, 90, 91.5, 91.5, 93, 93, 94, 243, 242, 243, 242, 243, 242, 243, 245, 244, 246, 246 434.5, 433, 434, 433, 434, 433.5, 434, 434, 433.5, 435,
(117,078), Aristocrat Leisure 2335, 2299, 2352, 2345, 158.2, 158, 158.5, 158.2, 158.5, 158.2, 158.5, 157.7, 1051, 1055, 1054, 1052, 1055, 1052.5, 1055, 1051, 433.5, 435 (493,383), Cimic Grp 4405, 4403, 4450, 4435,
95.5, 93.5, 94, 93.5, 95, 95, 94, 94.5, 94.5, 94.5, 94, 158.2, 158.5, 159, 158.2, 158.5, 159.5, 158.5, 159.5, 1053, 1049, 1050, 1055, 1052, 1060, 1057 (201,883),
94.5, 94, 96.5, 97, 95, 94, 94.5, 95, 95.5, 94.5, 95, 94, 2330, 2333, 2341, 2340, 2331, 2333, 2340.5, 2327.5, 4466, 4440, 4458, 4456, 4425, 4418, 4443, 4445, 4424,
2341, 2338, 2350, 2343, 2353, 2348.5, 2357.5, 2358, 159 (852,633). Brickworks 1620, 1626, 1614, 1618, 1610, 1611, 1615, 4430, 4422, 4427, 4418, 4413, 4429, 4444, 4443, 4429,
96, 95.5 (658,854), Amaysim Au 100, 100, 101, 100.7, 1609, 1606, 1611, 1605, 1611, 1604, 1608, 1603, 1608,
100.5, 100.5, 100.7, 100.5, 100.5, 100, 100.5, 100, 2352, 2356.5, 2349.5, 2353, 2348.5, 2353, 2350, 2347, 4432, 4440, 4439, 4430, 4441, 4426, 4427, 4438,
1604, 1604.5, 1599, 1598, 1601, 1598, 1601, 1600,
100.5, 101, 100.5, 100.7, 100.5, 100.5, 101, 100.5, 101, 2351, 2349, 2363.5, 2360, 2365.5, 2366, 2358, 2361.5,
2355.5, 2356, 2366.5, 2366, 2377, 2373, 2378.5,
B Bank of Qld 1033, 1027, 1034, 1030, 1033, 1028, 1596, 1593, 1598, 1594.5, 1595.5, 1593, 1596, 1594,
4436.5, 4426, 4432, 4418, 4417, 4423.5, 4418, 4426,
4416.5, 4426, 4441, 4434, 4428, 4426, 4439, 4430,
102, 101, 102, 101.5, 100.7, 101.5, 101, 101.5, 100.7, 1031, 1028, 1032, 1029, 1024, 1028, 1024, 1022, 1027, 1599, 1596, 1598.5, 1595.5, 1598, 1596, 1598, 1595,
102, 101, 101.5, 100.5, 100.5 (58,431), Amcor 1339, 2376.5, 2380, 2377.5, 2381, 2380, 2393, 2390 1025, 1027, 1025, 1029, 1027, 1030, 1029, 1032, 4446, 4446 (266,639), Class 130.5, 130.5, 130, 130.5,
(3,216,510), ARQ Grp 188, 188.2, 188.5, 188.2, 188, 1593, 1598, 1598.5, 1593.5, 1598 (169,788), BWP Tr unt 130, 131.5, 131, 132, 134, 133.5, 133.5, 134, 135,
1337, 1345, 1344, 1341, 1343, 1339, 1341, 1339, 1340, 1031.5, 1034, 1033, 1030, 1032, 1029.5, 1032, 1029, 365, 365, 361, 363.5, 362, 362.5, 365, 366, 363.5, 365,
1337, 1339, 1336.5, 1338.5, 1335, 1338, 1335, 1337, 188.2, 188, 188.5, 188.2, 188, 187.5, 187.7, 188, 187.5, 1030, 1027, 1030, 1028, 1030, 1028, 1032, 1029, 1034, 137.5, 137, 135.5, 136.5, 135, 136, 135, 135.5, 135,
188, 187.5, 188, 187.5, 188, 187.5, 188, 187.5, 188, 364, 363.5, 365, 364, 365, 364, 364.5, 364, 365, 364, 135.5, 135, 135.5, 135, 134, 135, 134.5, 135.5, 136,
1335.5, 1337, 1336, 1337.5, 1335, 1336, 1335, 1336, 1034 (1,178,690), nyr3qut 10075, 10070, 10097, 10099, 364.5, 364, 365, 364, 365, 364.5, 364.5, 364.5, 365.5,
1335, 1337, 1336, 1338, 1336.5, 1339, 1337, 1340, 187.5, 188, 187.5, 188, 187.5, 188, 189 (31,398), Asaleo 10076, 10090, 10099, 10100 (1,592), Bapcor 591, 591, 135, 134, 135, 135.5, 135 (157,195), Clean TeQ Hldgs
Care 87.5, 88, 87, 86.5, 89.5, 88.7, 88, 88.2, 89, 88.7, 365, 364.5, 364.5, 365, 364, 364.5, 365.5, 364.5, 366, 41.5, 41.5, 42.5, 44.5, 45, 43.5, 44, 43, 43.5, 43.2, 43,
1342, 1337.5, 1339, 1336, 1337, 1335, 1339.5, 1339, 599, 596, 597, 596, 597, 596, 598, 597, 599, 597.5, 365.5, 366, 365, 365 (632,761), BWX 144.5, 143.5, 145,
1337.5, 1338, 1339.5, 1338, 1340, 1340 (3,595,131), 88.2, 88.5, 89, 88.5, 89, 88.5, 91.5, 91, 91.7, 91, 92, 91, 599, 596, 597, 599, 597.5, 599, 597.5, 601, 600, 599, 43.5, 44, 44.5, 43.2, 43.5, 43.7, 43.5, 44, 43.5, 44, 43.7,
91.5, 93.2, 93, 93.5, 93, 94, 92.5, 93.5, 94, 93.5, 94, 144.5, 144, 145, 144.5, 145.5, 143.5, 144.5, 143.5, 44, 43.7, 44, 43.7, 44, 43.5, 43.7, 45.5, 44, 45, 44.5,
AMP 256, 257, 254, 255.5, 257, 255, 258, 256.5, 259, 598.5, 602, 601, 604, 605, 603, 605, 602, 603, 601, 144.5, 145.2, 144.5, 145.5, 145.2, 143.5, 144, 144.5,
258.5, 257, 258, 257, 259, 258.5, 256, 257, 258.5, 257, 93.5, 94, 92, 93, 92.5, 93, 91, 93, 90.5, 90.5 (708,125), 601.5, 598, 599.5, 601, 600, 598.5, 601, 598.5, 599.5, 44.5 (1,766,522), Cleanaway Waste 181, 181.5, 178.5,
ASX 6261, 6241, 6283, 6253, 6260, 6274, 6272, 6284, 144, 143, 144, 143, 143.5, 142.5, 143, 142.5, 143.5, 181.5, 179.5, 180.2, 181.5, 181, 179.5, 179, 180.5,
258.5, 258, 256, 256.5, 258.5, 257.5, 258.5, 258, 259, 601, 599, 600.5, 601, 599.5, 599, 603, 602 (1,307,563), 143, 144, 143.5, 144, 143.5, 145.5, 146, 144, 145.5,
257, 258.5, 258, 257, 258.5, 258, 257, 257.5, 256, 257, 6274, 6256.5, 6258.5, 6270, 6262, 6277, 6269, 6274, Bega Cheese 503, 506, 499.5, 499, 505, 500, 497.5, 498, 180.2, 180.7, 180.5, 180, 180.2, 181, 180.5, 181.5,
6267.5, 6282, 6277, 6286, 6282, 6275, 6273, 6290, 144.5, 147.5, 148, 144, 145.5 (346,616). 180.7, 180.5, 181.5, 181, 182, 181.5, 182.2, 181.5,
256, 257.5, 256, 257, 256, 256 (6,307,051), nyr3qut 500, 501, 498.5, 498, 500, 498, 501, 498, 501, 498,
10340, 10330, 10329, 10325, 10311, 10325, 10312, 6281, 6297, 6296, 6285, 6282, 6291.5, 6288, 6310, 500, 498.5, 500, 498, 499, 500, 499, 501, 499, 501, 182.2, 182, 181.5, 182.2, 182, 181.2, 181, 181.7, 181.5,
10311, 10310, 10311, 10310 (1,921), Ansell 2275, 2255, 6293, 6302, 6295, 6304, 6306, 6293, 6294.5, 6306, 499, 501, 500, 499, 500, 499, 500, 501, 499, 500.5, C Cardno 91.5, 93, 92.5, 92.7, 93, 94, 94.5, 94, 95, 95.5, 181, 181.5, 181, 182, 181, 181 (2,934,066), Clinuvel
2288, 2293, 2284, 2286, 2278, 2282, 2288.5, 2286, 6305, 6300, 6292, 6296, 6311, 6301, 6311, 6311 501, 499, 501, 499, 500.5, 500 (720,435), Bellamys Aust 96, 95, 96, 97.5 (117,562), Carsales.com 1157, 1150, Pharmac 2200, 2200, 2230, 2227, 2240, 2226, 2240,
2279, 2284, 2275, 2285.5, 2277, 2275, 2282, 2280, (360,946), Atlas Arteria stp 624, 634, 618, 627, 623, 622, 721, 721, 734, 727, 737, 732, 735, 731.5, 734, 730, 1166, 1163, 1174, 1169, 1164, 1168, 1161, 1167.5, 2208, 2211, 2216.5, 2218.5, 2211, 2215.5, 2213, 2192,
2285.5, 2286, 2281, 2285, 2275, 2277, 2285, 2282, 625.5, 623.5, 626, 625, 622, 625, 626, 624, 624.5, 626, 729, 732, 729, 731, 730, 721, 727, 725, 729, 724.5, 1163, 1164, 1161, 1165, 1162, 1166, 1163, 1167.5, 2190, 2183, 2184, 2199, 2198, 2190, 2200, 2191, 2194,
2288, 2286, 2284, 2286.5, 2286, 2282, 2284, 2295, 624.5, 626, 624, 626, 624.5, 626, 625, 627.5, 629, 626, 728, 725, 728, 725.5, 729, 728, 725, 727, 725, 726, 1165, 1170.5, 1169.5, 1166, 1165, 1168, 1169, 1166, 2200, 2196, 2220, 2213, 2223.5, 2215, 2214.5, 2223.5,
2299, 2293, 2295, 2292, 2295.5, 2296, 2290, 2292, 627, 630, 628, 631, 629, 631, 632, 630, 634, 633.5, 727.5, 727, 725.5, 726, 734, 732, 729, 730, 727.5, 728, 1168, 1170, 1167, 1171.5, 1169, 1172, 1171, 1167, 2224, 2215, 2210, 2215, 2214, 2225, 2216, 2228, 2229,
2288, 2290, 2297, 2299, 2292, 2295 (604,248), ANZ 631, 633.5, 630, 632, 631, 633, 632, 630, 629.5, 631, 731.5, 732.5, 728, 730, 734, 729, 731 (1,183,140), 1165, 1170, 1167, 1170, 1169, 1172, 1169, 1169.5, 2217, 2210, 2242, 2242 (81,392), Coca-Cola Amatil 814,
Banking Grp 2568, 2556, 2571, 2572, 2559, 2558, 2570, 630 (1,234,570), Auckland Intl Airport 684, 684, 686, 685, Bendigo&Adelaide Bk 1085, 1081, 1093, 1092.5, 1089, 1166, 1168, 1171.5, 1169, 1160, 1164 (665,906), Cedar 818, 805, 816, 809, 810, 814, 812, 817.5, 815, 818,
12
Tables
COURSE OF SALES cont’d

815, 818, 817, 821, 819, 819.5, 822, 820, 824.5, 822, (1,775,146), Flight Centre Travel 4390, 4390, 4337, 4362, 1475, 1478, 1481, 1476, 1482, 1480, 1485.5, 1482, 768, 766, 768, 767.5, 766, 767, 768, 767.5, 767, 767.5, Grp stp 411, 411, 406, 405.5, 408, 406.5, 408, 407,
824, 822.5, 823, 825, 823, 826, 825, 823, 826, 824, 4335, 4333, 4344, 4343.5, 4302, 4310, 4279, 4290.5, 1487, 1487 (1,534,668), Janus Henderson cdi 2907, 766, 768, 767, 768, 767, 767.5, 765, 776, 772, 774, 408.5, 407, 408.5, 408, 410, 409, 410, 408.5, 409,
825, 822, 823, 820, 823, 824, 821, 822, 820, 821, 824, 4270, 4289, 4280, 4281, 4267, 4261.5, 4277, 4270, 2907, 2933, 2926, 2942, 2940, 2924, 2931, 2920, 2922, 773, 776, 776 (81,861), News Corp b voting 1730, 1730, 409.5, 409, 409.5, 410, 408, 409, 407, 408.5, 407,
822, 825, 823 (2,746,720), Cochlear 18600, 18518, 4278, 4277, 4272, 4274, 4276, 4273, 4284, 4278, 4283, 2932, 2928, 2924, 2925, 2931, 2928, 2931, 2925, 2921, 1741, 1739, 1732, 1734, 1737, 1739, 1738, 1735.5, 408.5, 407, 409, 408, 411, 410, 408, 409, 408, 409.5,
18648, 18615, 18691, 18703, 18624, 18697, 18645, 4281, 4273, 4270, 4282, 4276, 4274, 4302, 4300.5, 2932, 2931, 2920, 2927, 2931, 2927, 2931, 2930, 2923, 1739.5, 1736, 1734, 1736, 1738, 1737, 1738, 1739, 409, 408, 409, 408, 409, 408, 410, 409, 411, 411
18682, 18620, 18653, 18613, 18630, 18565, 18580, 4290, 4298, 4307, 4311, 4295, 4291, 4314, 4308, 4331, 2920, 2927, 2923, 2929, 2926, 2928, 2931, 2928, 2927, 1732, 1735, 1732, 1733, 1736, 1734, 1736, 1734, 1737, (11,028,298), SEALINK Travel Grp 410, 411, 410, 411, 410
18607, 18586, 18559, 18571, 18522, 18545, 18477, 4330, 4317, 4323 (328,993), Freedom Food 515, 515, 2931, 2927, 2930, 2926.5, 2927, 2932, 2929, 2932, 1735, 1737, 1738, 1734, 1733, 1737, 1734, 1737, 1734, (11,450), Seek 1736, 1736, 1753, 1745, 1753.5, 1747,
18538, 18521, 18570, 18583, 18550, 18570, 18543.5, 510, 516, 520, 515, 516, 515, 517, 509, 508, 509.5, 2930 (396,557), Japara Healthcare 116.5, 116.5, 116, 1737, 1734, 1737, 1735, 1739, 1738, 1735, 1737, 1743, 1753, 1750, 1756, 1753, 1738, 1739, 1747, 1748, 1740,
18574, 18547, 18568, 18504, 18506, 18557, 18537, 511, 510.5, 513, 512, 511, 515, 514, 513, 515, 514.5, 116.5, 117, 116.5, 116.2, 114.5, 116.5, 116, 117, 116.5, 1739 (342,973), NEXTDC 655, 651, 661, 658, 663.5, 662, 1738, 1749, 1745, 1749, 1748, 1743, 1747, 1741,
18562, 18548.5, 18586, 18600, 18564, 18584, 18523, 518, 519, 517, 522, 515, 517, 521, 519, 522, 520, 520, 116, 116.5, 116, 116.5, 116, 116.5, 116.5, 116, 116.5, 658, 660, 656, 651, 652, 658, 657, 660, 662, 658, 662, 1740.5, 1751, 1747, 1751, 1748, 1755, 1751, 1758,
18533, 18634, 18604, 18645, 18645 (84,337), Coles Grp 521, 519, 521, 520, 523, 521, 517, 518 (69,581). 116, 116.5, 116, 116.2, 116.2, 116, 117, 116.5, 116.7, 658, 659, 660.5, 659, 660.5, 659.5, 661.5, 662, 660, 1756, 1762, 1758, 1762, 1759, 1767, 1757, 1746, 1747,
1175, 1170, 1186, 1185, 1176, 1179, 1190, 1188, 1186, 116.5, 117, 117.5, 118, 118 (168,296), JB Hi-Fi 2098, 661, 659.5, 660, 661, 659, 662, 659.5, 660, 662, 661, 1751, 1748, 1751, 1749, 1755, 1754, 1746, 1750.2
1185, 1192, 1195, 1190, 1199, 1191, 1195, 1191, 1194, G G8 Education 275, 275, 278.5, 277.5, 281, 280, 282.5, 2060, 2112.5, 2117, 2110, 2106, 2118, 2130, 2123, 659.5, 659, 661, 659, 662, 661, 658, 661 (1,110,940), (578,596), Select Harvests 623, 623, 620, 624, 619, 621,
619, 621, 615, 616, 621, 619, 625, 624, 628, 625, 627,
1190, 1191, 1184.5, 1184, 1190, 1188, 1190, 1189, 281.5, 283, 282, 284, 282.5, 282, 285, 283.5, 284, 285, 2113, 2114, 2101.5, 2104, 2110, 2109, 2103, 2111, NIB Hldgs 517, 517, 528, 526, 534.5, 533, 535, 533, 538,
1191, 1190, 1192, 1190, 1195, 1192, 1194, 1192, 1195, 283.5, 284, 283, 284.5, 284, 285, 284, 285, 283, 283.5, 2105, 2109, 2106, 2116.5, 2119, 2111, 2115.5, 2122, 534, 541, 539, 536, 539, 537, 536.5, 539, 543, 537.5, 631, 630, 628, 630, 629, 630, 623, 627, 624, 627, 628,
1194.5, 1190, 1194, 1187, 1190, 1187, 1186, 1189, 283, 284, 283, 283.5, 283, 284, 282, 283, 284, 283, 2120, 2124, 2111, 2121.5, 2117.5, 2126, 2123, 2114, 536, 539, 538, 540, 538, 536.5, 537, 539.5, 539, 538, 629, 632, 631.5, 635, 632, 633, 625, 628, 629, 628,
1186, 1188, 1185, 1188 (2,658,982), Collins Foods 605, 285, 284, 282, 284 (2,300,494), GDI Prop Grp stp 133, 2115.5, 2100, 2109, 2103.5, 2099, 2106, 2103.5, 2113, 539, 537, 538, 536, 535.5, 537, 535, 536, 537, 535, 630, 629, 633, 635, 629, 631, 621, 630 (71,754),
605, 610, 611, 607, 609, 610, 609, 611, 610, 610.5, 133, 132.5, 133, 133, 132, 132.5, 132, 132.5, 133, 2108, 2101, 2106, 2099, 2093, 2106, 2104.7 (915,307). 535.5, 536, 535, 536, 535, 538, 537, 535, 536 Servcorp 308, 308, 307, 310, 310, 314, 312, 317, 315,
607, 611, 608, 610.5, 609.5, 610.5, 609.5, 610.5, 610, 132.5, 132.7, 132.5, 132.2, 132.7, 133, 132.7, 133, (544,477), Nick Scali 519, 519, 510, 510, 508, 506, 506, 312, 314.5, 313, 315, 314, 313, 313.5, 313, 312.5,
609, 611, 609.5, 611, 610, 613, 611, 612.5, 611.5, 614, 132.5, 133, 132.5, 132.7, 132.5, 133, 132.2, 132.5, K Kogan Com 310, 310, 315, 314, 319, 318, 321, 319, 507, 506, 506, 505, 505, 502, 502, 503, 502, 502, 503, 312.5, 310.5, 308, 312, 312.5, 313, 310, 308, 309, 313,
314, 313, 315, 313, 313, 315, 313, 314, 313, 315, 315
612, 611, 613, 612, 613, 612, 617, 616, 613, 616, 613, 132.5, 132, 132.5, 132, 132.5, 132, 132.5, 132, 132.5, 315, 316, 314, 315, 316, 315, 318, 317, 319, 317, 319, 502, 496, 499, 498, 500, 502.5, 498, 499, 501, 505,
615, 612, 615 (114,865), C’wlth Bank of Aust 7278, 7271, 131.5, 131.5 (256,288), Genworth Mortg Ins 218, 217, 318, 316, 317.5, 316, 317, 316, 322, 321, 323.5, 323, 502, 501, 503, 502, 495, 499 (39,443), Nine Entertain- (56,787), Service Stream 179, 179, 178.5, 178.7, 179,
7295, 7299, 7274, 7273, 7295, 7299, 7288, 7296, 220, 219, 221, 219.5, 218, 219, 221, 220, 220, 220, 325, 327, 325.5, 319, 320, 321, 319, 324, 321, 324, ment 153, 153, 156, 155.5, 150.5, 150, 151.5, 152, 178.5, 179, 178.7, 178, 179.2, 179.5, 183.5, 183, 181,
7258.5, 7259, 7274.5, 7267.5, 7290, 7287, 7270, 7272, 221, 220.5, 218.5, 218, 218.5, 218, 220, 219.5, 221, 323, 325, 324, 322, 326, 317.5, 319.5, 326, 325 150.5, 151.7, 150.7, 150.5, 151.2, 150.7, 151.7, 152.5, 180.5, 181, 180, 181, 180.7, 181, 180.5, 181, 180.5,
7258, 7266, 7246, 7256, 7245.5, 7237, 7255.5, 7247, 220, 221, 220, 221, 220, 221, 219, 221, 220, 221, 220, (1,081,317). 151.5, 152.2, 151.7, 152.2, 151.5, 152.2, 151.7, 153.2, 180.7, 181, 180.5, 181, 180.5, 181, 180.5, 179.5, 181,
7262, 7263, 7252, 7252.5, 7228.5, 7239, 7226, 7225, 222, 220, 221, 220.5, 220, 221.5, 221, 219, 220.2 153.5, 153.2, 153.5, 152, 152.5, 151.7, 152.5, 152, 180.5, 182.5, 181.5, 184, 184.5, 180.5, 183 (678,789),
7240, 7242.5, 7229, 7232.5, 7214, 7221, 7228, 7214,
7225, 7216.5, 7233, 7223, 7242, 7225, 7255, 7255
(810,686), Goodman Grp stp 1149, 1149, 1135, 1132.5, L Lendlease Grp stp 1180, 1175, 1195, 1193, 1202, 153.5, 153, 155, 154, 155, 154.2, 155.5, 155.2, 155.7,
155.2, 156, 155.5, 157, 156.5 (10,216,939), NRW Hldgs
Seven Grp 1554, 1557, 1548, 1556, 1543, 1547, 1554,
1549, 1539, 1541, 1554, 1545, 1538, 1537, 1540, 1539,
1137, 1136, 1142.5, 1140, 1144, 1143, 1140, 1141, 1198, 1189, 1191, 1197, 1188, 1197, 1192, 1202, 1201,
(2,463,396), nyr3qut 9790.1, 9790.2, 9798.9, 9799, 1144.5, 1143, 1147.5, 1144.5, 1142.5, 1142, 1145.5, 1205, 1204, 1210, 1207, 1211, 1214, 1208, 1209, 1202, 179.5, 181, 179, 176.5, 178.5, 175.2, 178, 176, 177.5, 1532, 1534, 1528, 1530, 1542, 1540, 1532.5, 1530,
9800, 9791.3, 9790.3, 9791.1, 9791, 9800, 9799.9, 1145, 1142, 1141.5, 1146, 1143, 1145, 1144, 1141.5, 1207, 1202, 1204, 1208.5, 1208, 1205, 1209, 1205.5, 175.5, 179.5, 176.7, 175, 173, 175.5, 175.7, 175, 176, 1537, 1536, 1530, 1536, 1531, 1533, 1539, 1537, 1540,
9800, 9809.9, 9810, 9805, 9810, 9805, 9800, 9799, 1142, 1145, 1143, 1144.5, 1143, 1148, 1147.5, 1144.5, 1210, 1208.5, 1204.5, 1207, 1210, 1208, 1210, 1207, 175.2, 176, 175.2, 176, 175.2, 176, 175.5, 176.7, 176, 1538.5, 1533.5, 1535, 1545, 1540, 1552, 1548, 1556,
9810, 9819, 9818, 9810, 9818, 9810, 9815, 9817, 9805, 1143, 1145.5, 1143.5, 1146.5, 1147, 1144, 1146, 1144, 1210, 1206.5, 1208.5, 1204, 1205, 1209, 1204.5, 1206 175, 175.2, 176, 175.5, 176.5, 177, 176, 176.5, 177, 1552, 1548, 1546, 1551, 1549, 1557.5, 1551, 1560,
9816.9, 9817, 9818 (12,767), nyr3qut 10690.1, 10714, 1146, 1145, 1147, 1144.5, 1149, 1149 (3,960,317), GPT (1,879,179), Link Admin Hldg 705, 705, 713, 715, 709, 176.7, 177.5, 175.5, 176.5, 175, 174.5, 177, 177 1556 (430,795), Seven West Media 55, 54.7, 55.5, 54.5,
10691, 10714, 10691.1, 10691, 10713.7, 10713, Grp stp 552, 553, 547, 548, 546, 547, 550.5, 548.5, 550, 711, 707, 708.5, 706, 705, 708, 707, 708, 706.5, 708, (311,658), Nufarm 635, 634, 642, 639, 644, 640.5, 55, 55.5, 54.7, 55.2, 55, 55.5, 55.2, 54.5, 55.5, 54.5, 55,
10713.8, 10713, 10692, 10691.1, 10712.9, 10713, 548, 550.5, 550, 553, 552, 554, 553, 554.5, 554, 551.5, 707.5, 708, 706.5, 707, 708.5, 708, 706, 708, 707.5, 639.5, 645, 644, 639, 639.5, 644, 643, 639.5, 642.5, 54.7, 54, 54.5, 54, 54.5, 54, 54.5, 54.2, 55, 54.2, 54.5,
10700, 10713, 10700, 10713 (3,308), nyr3qut 10235, 552, 553, 551, 553, 551, 552, 551, 553, 550, 551, 549, 711, 710, 712, 711.5, 714, 713.5, 714, 713.5, 710, 639.5, 640, 646, 641.5, 645.5, 644, 640, 640.5, 643, 54, 54.2, 54, 54.7, 54.5, 55, 54.7, 55.5, 54.7, 54.5, 55,
10236, 10235.1, 10235, 10234, 10250, 10259.9, 550, 549, 550, 549, 551, 550.5, 552, 551, 550, 553, 553 710.5, 712.5, 712, 711, 712, 709, 710.5, 710, 706.5, 641.5, 644, 642.5, 644, 643, 640, 642, 646, 647, 642.5, 54.5, 55, 54.5 (3,314,513), SG Fleet Grp 296, 296, 298,
10260, 10265, 10260, 10259.9, 10268, 10265, 10268, (5,270,953), GrainCorp 886, 886, 899, 893, 892, 889, 709, 706, 709, 706.5, 709 (842,388), Liquefied Natural 643, 640, 642, 639, 638, 640.5, 639, 641, 639, 640, 296, 289, 294.5, 293.5, 294.5, 295, 295, 291, 290, 293,
10270, 10274.8, 10275, 10279, 10277, 10279, 887.5, 891, 889, 886, 884.5, 892, 890, 894, 889.5, 895, 57.5, 57.5, 56.5, 57.5, 57.5, 58.2, 58.5, 57.5, 58, 57.5, 638, 640, 638, 638 (2,293,089). 292, 290, 292, 292, 291, 293, 292, 290, 292, 294, 295,
10279.8, 10279.9, 10280, 10295, 10289.8, 10287.8, 896, 893.5, 893, 897, 894, 891.5, 893, 890, 894, 892, 57.5, 56.5, 57.2, 57, 57.2, 57, 57.2, 57, 57.2, 57, 56.5, 293, 294, 295, 294, 295, 296.5, 295, 292, 285, 294,
10288, 10285, 10270, 10282.8 (8,112), nyr3qut 9932, 894, 891, 895, 892, 893, 896, 893.5, 895, 893.5, 892, 58, 57.5, 57.7, 57.2, 57.7, 57, 57.2, 57.5, 57.2, 57.5, O OFX Grp 172.5, 172.5, 170.5, 172, 171, 171.7, 169.5, 287, 294, 283, 294, 290, 295, 285, 294 (25,175), Sigma
9935, 9930, 9916, 9915, 9910, 9904, 9902, 9910, 9901, 892.5, 895, 894, 892, 893.5, 894, 891, 889, 896, 895 57.2, 57.5, 57.2, 57.5, 57, 57.5 (221,263), Lovisa Hldgs 170.2, 167.5, 168.2, 167.7, 167.5, 168.2, 168.7, 168, Health 58.5, 58.5, 59.2, 59.5, 59, 59.2, 58.5, 59, 60,
9900, 9876, 9880, 9881, 9898, 9895, 9928, 9895, 9930, (255,038), Greencross 545, 545, 546, 545, 546, 545.5, 659, 659, 659, 663, 661, 658, 662, 671, 669, 662, 664, 168.7, 168, 168.2, 168, 169, 167.5, 168, 167.5, 168, 59.5, 59.7, 59.5, 59.7, 59.5, 60, 59.5, 60, 59.2, 59.7,
9901, 9930, 9911, 9910, 9902, 9901, 9900, 9928, 9925, 546, 545, 546, 545, 546, 545, 546, 545, 546, 545, 546, 669, 672, 667, 672, 674, 664, 670, 671, 667, 668, 672, 167.5, 167.7, 168.2, 167.5, 167.5, 168, 167.5, 169.5, 59.2, 59.7, 59.5, 59.7, 59.5, 60, 59.5, 59.7, 59.5, 59.7,
9910, 9920, 9910 (5,204), nyr3qut 10082, 10080, 10070, 545, 546, 545, 546, 545, 545.5, 546.5, 546, 548, 547, 677, 669, 678, 664, 666, 669, 668, 672, 671, 673, 668, 168, 168.5, 168, 169, 168, 168.5, 168, 166.5, 166, 167, 59.5, 60, 59.5, 60, 59.7, 59.5, 59.7, 59.2, 59.5, 59, 59.2,
10082, 10065, 10066, 10081, 10068, 10079, 10080, 547.5, 547, 548, 547, 548, 547, 547, 547, 547.5, 546, 669, 670, 669, 677, 678, 672, 670, 676, 645, 654, 663, 166.5 (75,566), oOh! Media 375, 375, 381, 376, 381, 58.7, 59, 59.2, 58.7, 59.5, 59 (2,423,169), SkyCity
10081, 10082, 10080, 10081, 10080, 10075, 10080, 546 (321,045), Growthpoint Prop stp 366, 371.5, 365, 659 (192,280). 378, 383, 377, 380, 379, 383, 379, 384, 381, 383.5, Entertain 334, 334, 345, 340, 344, 345, 342, 345, 344,
10082, 10070, 10082, 10070, 10080, 10070, 10080, 366.5, 367, 366, 368.5, 367.5, 366, 366.5, 367.5, 368, 384, 387, 386, 384, 385, 389, 387.5, 390, 391, 388, 346, 345.5, 343.5, 344, 345, 342, 343, 341, 343, 342,
10082, 10080, 10089.9, 10080, 10089.9, 10080,
10075.1, 10075 (16,973), Computershare 1725, 1717,
367, 368, 367, 368, 366, 367, 366, 367.5, 367, 366,
366.5, 366, 367, 366.5, 366, 366.5, 366, 367, 365.5,
M Macq Grp 11521, 11504, 11564.5, 11563, 11539, 389, 387.5, 388, 390, 388.5, 385, 386, 390, 388, 392,
391.5, 388, 390, 387, 388, 385, 386, 388, 386, 387
344, 342, 342.5, 343, 341, 342, 340, 341.5, 341, 342,
340, 341, 342, 341, 343, 342, 343, 341, 342, 341, 342,
11557, 11598, 11596, 11580, 11589, 11539, 11562,
1741, 1732, 1742, 1739, 1745, 1743, 1749, 1747, 1739, 367, 366, 367.5, 369, 367.6 (438,369), GUD Hldgs 1203, 11540, 11554.5, 11602, 11577, 11602, 11582, 11603, (1,464,168), Orica 1729, 1728, 1751, 1748, 1760, 1752, 341, 341 (298,240), Smartgrp 920, 914, 930, 929.5, 936,
1744, 1747, 1742, 1742.5, 1738, 1744.5, 1744, 1748, 1203, 1227, 1226, 1239, 1232, 1228.5, 1232, 1228, 11579, 11602.5, 11593, 11576, 11584, 11607, 11595, 1737, 1744, 1737, 1743, 1742.5, 1737.5, 1741.5, 933, 941, 940, 945, 939, 937, 939, 935, 934, 937, 936,
1741, 1743, 1754, 1753, 1761, 1759.5, 1764, 1763, 1229, 1228, 1229, 1223, 1224, 1229, 1228.5, 1230, 11611, 11602, 11635, 11612, 11625.5, 11616, 11626, 1735.5, 1736.5, 1739.5, 1736.5, 1740, 1737.5, 1739, 941, 938, 941, 940, 937, 939, 934, 932, 933, 935, 936,
1758, 1761.5, 1758, 1759.5, 1750, 1747, 1754, 1753.5, 1227, 1230.5, 1229, 1230.5, 1228, 1231, 1229, 1239, 11624.5, 11602, 11619, 11600, 11596, 11615.5, 1740, 1737, 1737.5, 1741, 1739, 1742, 1741, 1739, 933, 930, 927, 924, 923, 926.5, 924, 927, 925, 927,
1762, 1761.5, 1765, 1763, 1767, 1764, 1766.5, 1766, 1240.5, 1231, 1230, 1235, 1230, 1234, 1233, 1230, 11609, 11623, 11622, 11591, 11586, 11601, 11597, 1740, 1742, 1739, 1739.5, 1738, 1741, 1739, 1741.5, 925, 927, 924, 926, 931, 928, 934, 930 (162,055), Sonic
1772, 1766, 1773, 1772 (1,500,051), Corporate Travel 1231, 1224.5, 1226, 1229, 1228, 1219, 1216.5, 1220, 11614, 11586, 11600 (701,639), nyr6qut 10788, 10824, 1738, 1740, 1740.5, 1737, 1740, 1737, 1742, 1738, Healthcare 2194, 2192, 2204, 2201.5, 2218, 2205, 2216,
2298, 2296, 2321, 2320, 2301, 2297, 2311, 2310, 2325, 1218, 1216, 1220, 1219, 1211, 1212, 1217, 1214 10825, 10817, 10788, 10816, 10817, 10795, 10815, 1745, 1745 (537,294), Orora 318, 316, 320, 319, 321, 2213, 2225, 2219, 2230, 2231, 2222, 2225, 2232, 2225,
2317, 2300, 2299, 2311, 2304, 2319, 2307, 2299, 2308, (158,012), GWA Grp 285, 285, 289.5, 294, 288, 291, 288, 10817, 10822, 10830 (2,788), nyr3qut 10312, 10305, 318.5, 319, 318, 319, 318, 318.5, 316.5, 318, 317, 318, 2230, 2226, 2229, 2226, 2230, 2229, 2222, 2224, 2232,
2299, 2303.5, 2299, 2305, 2302, 2299.5, 2304, 2299.5, 287, 290, 287, 289, 287, 288, 286, 287.5, 287, 285, 10312, 10316, 10315, 10316, 10325, 10320, 10325, 317, 319, 318.5, 320, 318.5, 320, 318, 321, 320, 319, 2231, 2239, 2240, 2234, 2229, 2233, 2224, 2226, 2230,
2299, 2303, 2299, 2304, 2301, 2307, 2297, 2298, 2302, 284, 285.5, 284, 285.5, 285, 286, 284, 286, 285.5, 285, 10320, 10305, 10300, 10325, 10337, 10325, 10300, 320, 319, 320, 319, 321.5, 321, 320, 321, 320, 321, 2227, 2231, 2230, 2225, 2230, 2219, 2221, 2216.5,
2299, 2305, 2299, 2307, 2309, 2302, 2304, 2299, 2320, 284.5, 287.5, 288, 287, 286, 288, 286.5, 286, 289, 288, 10325, 10315, 10325, 10337 (6,799), Magellan Fin Grp 320, 320.5, 322, 320.5, 321, 322.5, 322, 323.5, 322 2215.5, 2223, 2213.5, 2225, 2225 (1,779,130), Spark
2319, 2308, 2319 (252,800), Costa Grp 516, 517, 506, 290, 289, 287, 289.5, 287, 290, 288 (264,240). 2739, 2733, 2765, 2756.5, 2769, 2773, 2763, 2771, (1,794,735). Infrastructure forus 233, 233, 232, 233, 232, 233, 235,
511, 503.5, 502, 507, 506, 502, 506, 501, 496, 501, 2756, 2755, 2765, 2760, 2746, 2756, 2746, 2750, 2760, 234, 236.5, 236, 235.5, 235, 237, 236, 237.5, 235, 237,
496, 491, 496.5, 497, 493, 495, 492.5, 494, 499, 495,
498.5, 497.5, 495, 496, 494, 498, 495, 496, 494, 495,
H Hansen Tech 350, 350, 356, 354, 351, 352, 351, 348, 2754, 2759, 2754.5, 2759, 2751, 2754, 2744, 2748, P Pact Grp Hldgs 358, 357, 359, 358, 361, 360, 357, 236.5, 237, 236.5, 237, 236.5, 237, 238, 237, 238, 237,
238, 237, 238, 237, 238, 237, 239, 238, 239, 238, 239,
346.5, 347, 346, 348, 347, 348, 347, 347.5, 348, 347.5, 2740.5, 2741.5, 2750, 2743.5, 2735, 2736, 2741, 2738, 356.5, 358.5, 357.5, 356, 354, 355, 354, 353, 354,
493, 493.5, 495.5, 494, 497, 495.5, 501.5, 501, 498, 347.5, 347.5, 347.5, 347.5, 347, 346.5, 347.5, 346, 2730, 2728.5, 2739, 2737, 2747, 2745, 2751, 2752, 352.5, 354.5, 354, 352.5, 352, 355, 354.5, 353, 352.5, 237.5, 238, 239, 238.5, 235.5, 236 (4,140,389), Spark
499, 502, 501.5, 497.5, 499 (3,416,448), Credit Corp Grp 347.5, 347, 346.5, 347, 346.5, 346.5, 345.5, 346, 343, 2748, 2750, 2744, 2754, 2743, 2748, 2737, 2743 355, 354.5, 353, 354, 353.5, 354.5, 353.5, 355, 353.5, New Zealand 384, 383, 385, 384, 383, 384, 383, 385,
2030, 2036, 2015, 2037, 2021, 2029, 2019, 2027, 2039, 343 (88,694), Harvey Norman 322, 322, 320, 322, 319.5, (308,760), Mayne Pharma 79.5, 79.5, 78.7, 79, 78.5, 78, 355, 353.5, 353, 354, 354.5, 357, 356, 358, 357, 360, 387, 386.5, 386, 385.5, 386.5, 385.5, 386, 385, 386,
2032, 2021, 2019, 2023, 2022, 2026, 2031, 2016, 2017, 320, 322, 320, 321, 320.5, 317, 320.5, 320, 321, 320, 78.7, 78.5, 78.2, 79.2, 79, 79, 81, 80.5, 80, 79.7, 80.2, 359 (548,517), Pendal Grp 759, 759, 774, 769, 773, 771, 385, 387, 384, 385, 384, 384.5, 386, 385, 385.5, 385,
2022, 2023, 2034, 2033, 2021, 2019, 2027, 2029, 2034, 322, 321.5, 322.5, 322, 323.5, 323, 322, 324.5, 324, 80, 80.2, 80, 80.5, 80.2, 81, 81.5, 82, 81.5, 81.2, 80.7, 778, 777, 781, 780, 771, 772, 765, 766.5, 762, 759, 385.5, 384, 385, 384.5, 385, 383, 384, 383, 384, 383.5,
2033, 2044, 2034, 2042, 2035, 2037, 2047, 2045, 2056, 323, 324, 322, 324, 322, 322.5, 321.5, 321, 322, 321.5, 80.5, 81.2, 80.7, 81.5, 81, 81.5, 81.7, 81.2, 80.5, 81, 764, 761, 764, 762, 765, 761, 762, 765, 764, 766.5, 385, 383, 384 (1,099,047), SpeedCast Intl 297, 297, 305,
2055, 2042, 2052, 2042, 2044, 2054, 2055, 2043, 2046, 322.5, 321, 322, 321.5, 322, 321, 323, 321, 321 80.5, 81, 80.5, 81.5, 81, 80.5, 80.5 (3,919,569), McMillan 764, 766, 765, 762, 764, 762, 758, 761, 760, 759, 302, 305, 306, 301, 302, 302.5, 298.5, 301, 299, 299.5,
2060, 2058, 2044, 2049 (96,466), Cromwell Prop stp (2,170,557), Healius 275, 275, 271, 272, 271, 271.5, Shakespr 1385, 1385, 1408, 1410, 1420, 1419, 1411, 759.5, 757, 758, 761, 759.5, 757, 760, 756, 757 298.5, 299, 301, 299, 303, 302.5, 300.5, 301, 300, 301,
100.5, 100.5, 100.7, 100.5, 101, 100.5, 100.7, 100.5, 270, 272, 270, 272, 270.5, 271.5, 274, 272.5, 270, 1415, 1424, 1413, 1423, 1418, 1423, 1422, 1415, 1418, (771,176), Perpetual 3237, 3230, 3292, 3269, 3298, 299, 300, 299, 301, 300, 301, 299, 300.5, 299, 301,
100.7, 100, 100.2, 100.5, 100.2, 100.5, 100, 101, 100.5, 270.5, 270, 271, 268, 272, 271.5, 269, 270, 269, 273, 1414, 1416, 1421, 1419, 1408, 1413, 1408, 1406, 1416, 3295, 3317, 3307, 3291, 3286, 3299, 3291, 3263, 3265, 300, 300.5, 299.5, 300, 298, 299, 297, 298, 296, 300,
100.7, 100.5, 100.5, 100.7, 100.5, 100.7, 100.5, 100.7, 271.5, 273, 272, 270, 272, 270, 271, 269.5, 270, 268.5, 1413, 1421, 1422, 1416, 1423, 1416, 1420, 1416, 1417, 3243, 3246, 3237, 3242, 3263, 3254, 3272, 3271, 3259, 299, 303, 301 (1,375,881), Starpharma 112, 112, 111.5,
100.5, 100.7, 100.5, 100.7, 100.5, 101, 100.5, 101, 268, 271, 269, 270, 269, 269.5, 271, 270, 272, 269, 271 1420, 1416, 1419, 1416, 1418, 1411, 1410, 1413, 1412, 3265, 3278, 3275, 3287, 3288, 3269, 3277, 3257, 113.5, 113, 112.5, 112, 111.5, 111.5, 111.7, 112, 113,
100.5, 101, 100.5, 101, 100.5, 101, 100.5, 101, 100.5, (935,829), Healthscope 229, 228, 230, 229, 231, 230.5, 1409, 1408, 1416, 1417, 1410, 1416 (231,497), 3256.5, 3250, 3251, 3231, 3229, 3246, 3245, 3252.5, 112.5, 113, 112, 113, 112, 110.5, 111, 112.5, 111, 112,
101, 98.5, 98.5 (22,493,926), Crown Resorts 1206, 1206, 229, 229.5, 230.5, 229.5, 230.5, 229, 230, 229, 229.5, Medibank Private 258, 258, 261.5, 261, 262.5, 262, 264, 3248.5, 3237, 3238, 3255, 3258, 3239.5, 3237, 3253, 110.5, 111.5, 108.5, 110, 108.5, 109.5, 108.5, 109, 110,
1190, 1202, 1192, 1194.5, 1195, 1190, 1186, 1194, 230.5, 230, 231, 230, 231, 230, 231, 230.5, 230, 231, 263.5, 262.5, 262, 263.5, 263, 264, 263, 264.5, 263.5, 3263, 3246.5, 3257 (134,508), Pinnacle Invest 467, 467, 109.5, 110, 109, 110, 109, 110, 109, 108, 110, 110
1189, 1191, 1196, 1195, 1193, 1198.5, 1196, 1201, 230, 231, 230, 231, 230, 231, 230.5, 230, 231, 230, 265, 263, 264.5, 263, 264, 263, 264.5, 264, 265, 264, 474, 469, 477, 479, 476, 478, 475, 480, 476.5, 483, (285,199), Steadfast Grp 277, 277, 280, 279, 281, 280,
1198, 1200, 1199, 1201, 1200, 1201, 1200.5, 1199, 231, 230, 231, 230.5, 230, 230.5, 230, 231, 230 265, 264, 265, 264, 265, 264, 265, 264, 266, 265, 264, 482, 490, 485, 491, 492, 497, 494, 502, 493, 497, 281, 280, 281, 281.5, 279.5, 279, 281, 279.5, 281.5,
1202, 1201, 1203, 1200, 1201, 1198, 1202, 1199, 1201, (3,862,147), Hotel Prop Inv stp 301, 301, 303, 303, 302, 265, 264, 265, 264, 265, 264, 265, 264, 265 489.5, 498, 492, 491, 493, 492, 489, 488.5, 484, 489, 280, 281.5, 281, 282, 281, 282, 281.5, 283, 282.5,
1200, 1202, 1201, 1205, 1203, 1206, 1204, 1208, 1208 303, 304, 303, 304, 303, 305, 303, 304, 303, 305, 303, (6,798,252), Megaport 388, 388, 385, 394, 393, 394, 486, 489, 497, 496, 494.5, 495, 499, 498, 496, 503, 283.5, 284, 283, 284, 283, 284, 282.5, 282, 283.5, 281,
(1,696,050), CSL 19797, 19800, 19555, 19629, 19718, 304, 303, 304, 303, 304, 303, 304, 303.5, 304, 305, 394, 393, 390, 388, 390, 390, 387, 385, 385, 385, 384, 497, 501 (469,437), Platinum Asset 453, 453, 459, 457, 282, 283, 280, 280.5, 279, 279.5, 281.5, 282, 280.5,
19674, 19768, 19751, 19668, 19694, 19641.5, 19657, 304, 305, 304, 306, 305, 306, 305, 306, 304, 307, 307 384.5, 387, 385, 385, 385, 384, 382, 382, 385, 384, 461, 459, 457, 458, 460, 458, 462, 461.5, 463, 462, 281 (1,460,875), Sthn Cross Media 103.5, 103.2, 104.5,
19705, 19681, 19732, 19708, 19745, 19689, 19725, (59,376), HT&E 167, 167, 166.5, 166, 166, 165, 165.5, 385, 380, 384, 384, 381, 381 (56,957), Mesoblast 132, 466, 464, 466, 464.5, 467, 465, 466.5, 465, 467, 466.5, 105.5, 104.7, 104, 104.2, 105, 104.5, 105, 104.5, 105,
19680, 19713, 19706, 19656, 19652, 19675.5, 19659, 164.5, 164, 163.5, 163.5, 167.5, 165, 165, 164.5, 165, 132, 131.5, 132, 131.5, 133, 133.5, 134, 133, 133.5, 465, 465.5, 468, 466, 467, 466, 467, 465.5, 465, 467, 105.2, 104.5, 105, 104.5, 105, 104.5, 105.2, 104.2,
19705, 19687, 19727, 19707, 19678, 19676, 19707, 165, 164, 165, 165, 166, 165.5, 164.5, 165.5, 165, 132, 133, 134.5, 136, 135, 135.7, 136, 135, 135.5, 136, 466, 468, 467, 468, 467, 469, 467, 469, 465, 466 104.5, 104, 104.2, 105, 104.5, 104, 104.5, 104, 104.5,
19702, 19647, 19640, 19711, 19674, 19643, 19652, 165.5, 165, 165.5, 165, 165.5, 165.2, 166, 165, 166.5, 136.5, 135.5, 136, 137, 136.5, 136, 136.2, 135.5, 135.7, (1,022,650), Polynovo 60, 60.5, 61, 61.5, 62, 61, 60.5, 104.2, 103.5, 104.2, 103.5, 104.5, 104, 104.2, 104,
19713, 19723, 19687, 19696, 19650, 19665, 19699, 166.5 (43,648), HUB24 1315, 1319, 1308.5, 1315, 1317, 136, 136.5, 135.5, 136, 135.5, 136, 136.7, 135, 134.5, 60, 59.5, 60.5, 59.5 (284,957), Praemium 73.5, 72.5, 104.2, 103.5, 104.2, 104, 104.7, 104.5 (857,591),
19671, 19729, 19729 (535,004), CSR 283, 285, 281, 1316.5, 1310, 1293, 1295, 1285, 1289, 1273, 1276, 135.2, 134.5, 134.7, 134.5, 135, 135 (748,323), Metcash 76.5, 74.5, 76.5, 76, 75, 75.5, 74.5, 75.5, 74.5, 75, 75.5, Stockland stp 371, 371, 369, 370, 367, 369, 368.5, 370,
283, 286, 285.5, 283, 285, 287, 284, 283.5, 285, 284, 1281.5, 1279, 1287, 1286, 1279, 1282.5, 1271, 1277.5, 239, 238, 241, 240, 244, 242.5, 245, 244, 242.5, 243.5, 74.5, 74.5, 75.5, 76, 76.5, 76, 75, 75.5, 75, 76, 75.5, 368, 369, 370, 369, 371, 371.5, 370, 371, 369.5, 371,
285, 283.5, 285, 283, 285, 284, 285, 284, 285, 284, 1295, 1293.5, 1304, 1303, 1301, 1302, 1312, 1311.5, 242.5, 243.5, 242.5, 243, 241, 242, 240, 241.5, 240.5, 75.5, 76.5, 76, 76.5, 75.5, 76.5, 77, 76, 75.5, 76.5, 76.2, 370, 371, 370, 371, 369, 371, 370, 372, 371, 375, 373,
285, 284, 284.5, 285.5, 285, 286, 285, 286, 285, 287, 1304, 1305, 1303, 1303.5, 1300, 1301, 1295, 1300, 240, 241.5, 239.5, 240, 241, 239.5, 240.5, 239.5, 239, 77, 76.5, 77.5, 77.5 (874,446), Premier Invest 1400, 374, 373, 374, 372, 374, 372, 373, 372, 373.5, 374,
286, 287, 286, 287, 286, 287.5, 286, 287, 286, 288, 288 1292, 1293.5, 1295, 1299, 1293, 1294, 1292, 1292.5, 240.5, 240, 241, 239.5, 240.5, 239.5, 240.5, 240, 238, 1400, 1425, 1424, 1428, 1425, 1429, 1433, 1427.5, 372, 373 (5,697,184), Suncorp Grp 1225, 1225, 1232,
(2,320,274), CYBG cdi 328, 327, 331, 332.5, 330, 330.5, 1296.5, 1293, 1297, 1297 (134,180). 237, 240, 239, 241, 239.5, 238.5, 239, 240, 236, 237 1427, 1421, 1415.5, 1416, 1422, 1417, 1423, 1422, 1231, 1235, 1233, 1238, 1239, 1237, 1235, 1239, 1244,
329, 329.5, 327, 327.5, 328.5, 327, 328, 328.5, 327, (4,302,086), Mirvac Grp stp 230, 230, 229, 230, 228, 230, 1419.5, 1424, 1420, 1422, 1417.5, 1418.5, 1427, 1242.5, 1246.5, 1245, 1251, 1250, 1248, 1250, 1246,
328, 327, 328, 327, 327.5, 326, 327, 326, 327.5, 326.5,
329, 328.5, 330, 329.5, 331.5, 330, 332, 330, 332,
I IDP Education 1052, 1052, 1080, 1076, 1080, 1078, 229, 230, 228.5, 230, 228.5, 230, 228.5, 229, 230, 229, 1425.5, 1439, 1437, 1436, 1441, 1439, 1445, 1444,
1437, 1442, 1440, 1436.5, 1437, 1442, 1440.5, 1437,
1251.5, 1250, 1255, 1253, 1256, 1255.5, 1253, 1252,
1255, 1250.5, 1252, 1255, 1254, 1251, 1252, 1250,
1093, 1103.5, 1090, 1095, 1089, 1091, 1097, 1095, 230, 229, 230, 229, 230, 229, 230, 229, 230, 229, 231,
330.5, 332, 331, 332, 330.5, 331.5, 329.5, 329, 331, 1104, 1100, 1107, 1111.5, 1109, 1093, 1096, 1099, 230.5, 231, 230.5, 231, 229.5, 230, 229, 230, 229, 230, 1436.5, 1440, 1438, 1445, 1442, 1437, 1440 (182,324), 1249, 1252, 1249.5, 1252, 1251, 1253, 1250, 1255,
328, 328 (2,633,898). 1096, 1100, 1098, 1097, 1099, 1097.5, 1099.5, 1100, 229, 230, 230 (14,120,614), Monadelphous Grp 1417, Pro Medicus 1310, 1310, 1313.5, 1311, 1340, 1343, 1255 (2,982,596), lpyr3qut 10191, 10190, 10176,
1098, 1100, 1097, 1100, 1098.5, 1100, 1099, 1100, 1417, 1451, 1442, 1454, 1443, 1452, 1445, 1450, 1448, 1330, 1333, 1345, 1346, 1336, 1339, 1329.5, 1330.5, 10175, 10170, 10184, 10185, 10200, 10176 (2,298),
D DEXUS stp 1100, 1102, 1085, 1093, 1096, 1093, 1097, 1099, 1096, 1100, 1098, 1100.5, 1096, 1101.5, 1442, 1446, 1444, 1445, 1453, 1445.5, 1451, 1457, 1317, 1316.5, 1303, 1304, 1299.5, 1299, 1309, 1304, nyr3qut 10341, 10360, 10350, 10360 (1,056), nyr3qut
10075, 10140, 10144, 10145, 10150, 10145, 10150
1100, 1097, 1100.5, 1097, 1100.5, 1098.5, 1105, 1103, 1100 (360,662), IMF Bentham 291, 291, 291, 290, 289, 1450, 1454, 1452, 1458, 1460, 1458, 1464, 1463, 1456, 1313, 1308, 1321, 1320, 1325, 1318, 1319, 1318, 1316,
1107.5, 1104.5, 1107.5, 1106, 1108.5, 1105, 1107, 291, 293, 290, 292, 290, 291, 290, 291, 290, 291, 290, 1458, 1457.5, 1458, 1449, 1448, 1461, 1458, 1462, 1325, 1321, 1325, 1323, 1325, 1323, 1330, 1323, 1325, (2,631), Super Retail Grp 659, 660, 653, 655, 662, 660.5,
1103.5, 1103, 1106, 1104, 1106.5, 1104, 1106, 1104, 291, 290, 291, 290, 291, 298, 295, 293, 295, 294, 1456, 1461, 1456, 1457, 1454, 1452, 1459, 1458, 1452, 1330, 1332, 1323, 1332, 1317, 1322 (165,725), 668, 671, 667, 663, 664, 661, 660, 664, 662, 665, 664,
1107.5, 1103, 1106, 1103, 1103.5, 1106, 1103, 1105, 294.5, 293, 295, 293, 292, 290, 295, 290.5, 295, 292, 1455 (151,921), Monash IVF Grp 94.5, 95, 94.7, 95, 94.5, Propertylink Grp forus 116, 116, 115.5, 115.7, 115.5, 662, 666, 665, 662, 664.5, 664, 667, 666, 664, 665,
1102, 1103, 1105.5, 1103, 1106, 1101, 1104 293, 292.5, 291, 293, 291, 293, 293 (228,669), Incitec 95, 94.5, 94.7, 94.5, 94.7, 95, 94.7, 95, 94.7, 95, 94.7, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 662, 664, 662.5, 664, 662, 664, 662, 663, 662, 663,
(3,005,351), Domain Hldgs Aus 225, 225, 222, 223, 224, Pivot 350, 352, 349, 350.5, 349, 353, 348.5, 347, 352, 95, 94.7, 95, 94.7, 95, 94.7, 95, 94.7, 94.5, 94.7, 94.5 115.7, 115.5, 115.7, 115.5, 115.7, 115.7, 115.5, 115.7, 661, 660, 663, 661.5, 664, 661, 664, 663 (482,309),
223, 225, 223, 224, 222, 221, 222.5, 223, 221, 223, 349.5, 351, 349.5, 350.5, 349, 350.5, 349.5, 350.5, (123,956), Money3 162.5, 163, 161.5, 161, 161.5, 162, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, Superloop 148, 147.5, 147, 147.5, 147, 146.5, 146,
222, 221, 223, 222, 220, 222, 220, 221, 220, 222, 220, 349.5, 350.5, 349, 349.5, 350, 349.5, 350.5, 349, 349.5, 166.5, 163.5, 164, 162.5, 162, 165, 165, 163, 164, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 115.5, 115.7, 146.5, 147, 146, 146.2, 146.5, 147, 146.5, 147, 146.5,
221, 220.5, 220, 221, 220, 222, 220, 222, 223, 222, 351, 350, 352, 351, 352, 351, 353, 351.5, 351, 352, 163.5, 162.5, 164, 163.5, 163, 163.5, 163, 163.5, 162.5, 115.5, 115.7, 115.5, 115.5 (582,156). 147, 148, 147.5, 147, 148, 147.5, 148, 148.5, 148,
220, 221, 220, 222, 220 (1,133,188), Domino’s Pizza 351, 352, 351, 352, 351, 352, 350, 352 (5,965,149), 164, 163, 164, 164.5, 161.5, 164.5, 161.5, 162, 166, 147.5, 148, 147.5, 147, 149, 148, 149, 148, 147.5, 149,
4253, 4235, 4279, 4268, 4309, 4300, 4315, 4322, 4299, Industria REIT stp 268, 268, 269, 269.5, 269.5, 270, 270, 166 (146,665), Myer Hldgs 40, 40, 39.5, 39.7, 39.5, 39.7, Q Qantas Airways 591, 592, 588, 592.5, 590.5, 591, 148, 147.5, 148, 147.5, 148, 147.5, 147, 147.5, 148,
147, 148, 147 (98,234), Sydney Airport stp 661, 661, 664,
4291, 4307, 4295, 4311, 4302, 4319, 4310, 4324, 4320, 270, 270, 270, 270, 270, 269.5, 271, 270, 269.5, 270, 39.5, 40, 39.5, 40, 39.5, 40, 39.5, 40, 39.5, 40, 39.5, 592.5, 591.5, 589.5, 589, 591, 589.5, 590, 589.5, 591,
4311, 4300, 4307, 4325, 4322.5, 4354.5, 4352.5, 4374, 269, 269.5, 270, 269.5, 271, 270.5, 271, 269, 269 39.7, 39.5, 39.7, 39.5, 39.7, 39.5, 39.7, 39.5, 39.7, 39.5, 590.5, 586, 589, 588.5, 590.5, 590, 588, 590.5, 591, 661, 662, 664, 663, 667, 664.5, 667, 666, 666.5, 666,
4372, 4361, 4364, 4380, 4370, 4383, 4382, 4370, 4377, (64,178), Infigen Energy stp 46.5, 46.5, 49, 48.5, 49, 48, 40, 39.5, 39.7, 39.5, 39.7, 39.5, 39.7, 40, 39.7, 40, 39.7, 589, 591, 588, 590, 588, 591, 590, 593, 592, 594, 592, 667, 666.5, 664, 664.5, 664, 665, 663.5, 665.5, 665,
4353, 4360, 4347, 4347.5, 4326, 4331, 4314, 4313, 48.2, 48.5, 47, 47.5, 47, 47.2, 47, 47.5, 46.5, 47.2, 47.2, 40, 39.7, 40, 39.5, 40 (471,416), MYOB Grp 337, 337, 597, 596, 598, 596.5, 599, 597, 598, 597, 599, 598, 664.5, 664, 666, 664, 666, 664, 666, 664, 666, 663,
4323, 4314, 4330, 4325, 4354, 4338 (165,636), Downer 46.5, 46.2, 46, 46.2, 46, 46.2, 46, 46.2, 46, 45.5, 46.2, 336, 337, 336.5, 337, 336.5, 337, 336.5, 337, 336, 601, 600 (4,934,951), QBE Insurance Grp 1076, 1078, 663.5, 664.5, 664, 662, 664, 662.5, 664, 662, 664, 662,
EDI 711, 711, 706.5, 710, 708, 710, 707, 709, 708, 706, 46.5, 46, 46.5, 46, 46.7, 46.5, 46, 46 (1,518,687), 336.5, 337, 336.5, 337, 336.5, 337, 336.5, 337, 336.5, 1072.5, 1078.5, 1075, 1079, 1074.5, 1075, 1077.5, 664, 662.5, 664 (4,207,991).
705, 709, 708, 710, 708, 710.5, 710, 709, 710, 708, Infomedia 124.5, 125, 123.5, 123, 122.7, 122.5, 122.7, 337, 336.5, 337, 336.5, 337, 336.5, 337, 336.5, 337.5, 1074.5, 1077, 1075, 1077.5, 1077, 1082, 1079, 1081.5,
710, 708, 710, 708, 709, 710, 709, 710.5, 710, 709, 122.5, 123, 122.7, 122.5, 122.7, 122.5, 122, 121.7, 337, 337.5, 337, 337.5, 338.5, 337.5, 338.5, 338, 338.5, 1082, 1079, 1081, 1083.5, 1079, 1080, 1084, 1082, T Tabcorp Hldgs 463, 463, 465, 462, 464, 462, 463,
710, 708.5, 710, 709, 710, 707.5, 710, 708, 710, 708, 121.5, 122, 121.7, 121.5, 121.7, 122, 121.7, 121.5, 337, 338.5, 338, 337, 338, 337, 337 (5,632,114), 1086.5, 1085.5, 1088, 1087, 1085, 1086, 1090, 1088, 461.5, 462, 461, 462.5, 462, 464, 464.5, 462, 463, 464,
710, 709, 710 (902,862), DuluxGroup 656, 655, 663, 664, 121.7, 121.5, 122, 121.5, 122, 121.7, 121.5, 121.7, 122, MyState 443, 445, 443, 445, 446, 445, 445.5, 445, 1091, 1089.5, 1092, 1090, 1084, 1085, 1087, 1086.5, 462.5, 464, 463, 463.5, 462, 463.5, 461.5, 463, 462.5,
659, 660, 659.5, 660, 662, 661, 664, 662, 663, 662.5, 121.5, 122, 122.2, 122.5, 122, 121.7, 122, 120 (38,293), 445.5, 445, 444, 445, 444, 445, 446, 447, 448, 448.5, 1079, 1080, 1084, 1083, 1085, 1081, 1084 (3,949,738), 461.5, 463, 461, 462, 459, 459.5, 459, 460, 459, 460,
665, 664, 660, 661, 664, 662, 663, 661, 663, 662, Ingenia Grp stp 290, 290, 295.5, 295, 296.5, 295, 296, 448, 449, 448, 449, 445, 446, 448, 449, 448, 447, Qube Hldgs 263, 263, 265, 264, 265, 264, 265, 264, 264, 459.5, 458, 458.5, 458, 460, 459, 461, 461 (5,699,179),
662.5, 662, 663, 661.5, 662, 664, 663, 665, 663, 667, 297, 295, 297, 295, 296, 295, 298, 296, 297, 296, 297, 448.5, 448, 449, 448, 447, 448, 447, 448, 447, 448, 264.5, 265, 263.5, 264, 263, 264, 263, 264, 263, 264, Tassal Grp 449, 448, 450, 451, 448, 449, 447.5, 446,
665, 668, 665, 666, 665, 667, 665, 668, 670, 669 296, 295, 296, 295, 296, 295, 296.5, 296, 296.5, 296, 447, 449, 447, 449, 447, 453 (38,945). 263, 264, 262.5, 264.5, 263, 264.5, 264, 265, 264, 265, 447.5, 446.5, 445, 448.5, 445.5, 443, 443.5, 444.5,
(955,354). 295, 295.5, 293, 294, 295, 294, 295, 292.5, 296, 295, 264, 265.5, 265, 266, 264, 265, 264.5, 263.5, 264.5, 443.5, 445, 446, 442, 445, 443.5, 445, 444, 444.5, 446,
E Eclipx Grp 240, 240, 243, 241, 242, 241, 239, 240, 243,
297, 296 (209,891), Inghams Grp 410, 411, 409, 411, N Nanosonics 306, 306, 304, 305, 310, 308, 305, 307, 264, 265, 263, 265 (1,515,673). 445, 449, 448, 450, 449, 451, 449, 450, 449, 449.5,
451, 450, 451, 449.5, 451, 449, 451, 449.5, 451, 449,
409, 407, 409.5, 410, 408, 409.5, 407, 408, 409.5, 409, 306.5, 307, 304.5, 305, 306, 305.5, 304.5, 302, 304,
239.5, 242, 241, 240, 242.5, 241, 240.5, 239, 242, 408, 410, 408, 409.5, 410, 408.5, 409.5, 409, 411, 303, 301, 303, 305, 304, 307, 305.5, 306, 305, 306, R Ramsay Health Care 5720, 5686, 5742, 5744, 5794, 450 (456,312), Technology One 647, 647, 658.5, 654,
661, 663, 657, 661, 659, 655, 662, 661.5, 666, 662.5,
241.5, 239.5, 241, 240, 239.5, 241, 240.5, 242, 240.5, 409.5, 410, 413, 412, 413.5, 411, 411.5, 409, 411.5, 305.5, 307, 306, 308.5, 308, 307.5, 309, 308, 309, 308, 5731, 5763, 5755, 5734, 5754, 5718, 5713, 5742.5,
242, 240.5, 241, 240.5, 241, 240.5, 241, 240.5, 241, 411, 410, 409, 408, 410, 408, 410, 408, 409 309, 307, 309 (333,558), National Aust Bank 2486, 2487, 5725, 5750, 5731, 5750, 5723, 5743, 5745, 5732, 5742, 669, 667, 663, 665, 662.5, 663.5, 659, 661, 658, 661.5,
239.5, 241, 239.5, 239, 241, 239.5, 241, 239, 240 (1,134,189), Insurance Aust Grp 707, 707, 715, 711.5, 2479, 2485, 2474, 2473, 2479, 2478, 2474, 2476, 2470, 5722, 5727, 5707, 5723.5, 5751, 5737, 5745, 5730, 665, 662, 664, 663, 664, 662.5, 662, 660, 664, 665,
(3,478,019), Elders 690, 690, 682, 686, 678.5, 680, 677, 714.5, 716, 713, 715, 716.5, 715, 717, 716, 718, 716.5, 2477.5, 2475, 2482, 2479, 2485.5, 2482, 2476, 2479, 5734, 5720, 5723, 5744, 5743, 5729, 5735.5, 5718.5, 661, 664.5, 661, 663, 659, 663, 661.5, 664, 660, 663
680, 681, 678, 679.5, 681, 683, 681, 679, 682, 680, 718.5, 718, 716.5, 717, 716, 717.5, 717, 716, 717.5, 2476, 2477.5, 2473, 2478, 2476, 2482, 2481, 2484, 5720, 5750, 5718, 5720.5, 5705, 5709, 5721, 5722, (1,161,674), Telstra Corp 289, 289, 291, 292, 289, 291,
683, 682.5, 679.5, 679, 682, 679.5, 682, 680.5, 681, 717, 719, 717.5, 716.5, 717, 718, 716.5, 718, 717, 718, 2482, 2479, 2478, 2485, 2480, 2484, 2477, 2479, 2473, 5700, 5720 (491,509), kpyr6qt 10520, 10500, 10520, 289.5, 290.5, 290, 292, 291.5, 294, 293, 292, 293, 292,
680.5, 682, 679.5, 681, 680, 682.5, 681, 684.5, 681.5, 717, 718, 717, 718, 716, 717, 716, 720, 719, 716, 718 2474, 2468, 2469, 2476, 2473.5, 2469.5, 2471, 2479.5, 10498, 10450, 10449.7, 10450, 10470, 10420, 10430, 294, 293, 292, 293, 292, 293, 291, 291.5, 292, 291.5,
683, 681.5, 683, 682, 682.5, 685, 686, 682, 684 (2,535,758), nyr3qut 10584, 10579, 10550, 10536, 2473, 2480, 2480 (3,558,367), lpyr3ut 10067, 10072, 10450 (2,386), REA Grp 7400, 7347, 7451, 7454, 7397, 292, 291, 292, 291.5, 292.5, 291, 291.5, 293, 292, 293,
(357,612), Emeco 236, 236, 238, 237, 236, 237, 240, 10540, 10569 (1,397), Integrated Research 221, 221, 10067, 10066, 10056, 10061, 10060, 10056, 10072, 7404, 7443, 7432, 7459, 7443, 7400, 7407, 7388, 7393, 292, 293, 292, 293, 292, 293 (21,956,067), The A2 Milk
242.5, 242, 240, 241, 236, 235, 237, 235, 237, 236, 222, 221, 223, 222, 225, 224, 220, 219, 220, 219, 219, 10056, 10070, 10056, 10056.1, 10056, 10055, 10050, 7432, 7423, 7443, 7428, 7456, 7449, 7468, 7462, 7440, Company 1128, 1128, 1139, 1136, 1148, 1140, 1147,
239, 238, 241, 239, 241, 239, 241, 240, 242, 241, 245, 219.5, 219, 221, 219, 219, 221, 220, 220.5, 220, 222, 10055 (9,984), lpyr3ut 10172, 10183, 10182, 10183, 7445, 7470, 7468, 7498, 7501, 7487, 7484, 7505, 7496, 1142, 1137, 1139, 1135.5, 1136, 1125, 1125.5, 1130,
243, 241, 244, 245, 242, 245, 242, 243, 241, 243, 241, 221, 220, 222, 221, 220, 218, 220, 219, 220, 221, 219, 10204, 10209, 10180, 10177, 10187, 10200, 10180, 7508, 7500, 7515, 7508, 7530, 7525, 7539, 7534, 7564, 1129, 1138, 1134, 1140, 1134, 1138, 1133, 1135, 1134,
246, 241, 242 (793,062), EML Payments 148, 148, 145, 221, 219, 221, 219, 219 (273,692), InvoCare 1076, 1075, 10190, 10181, 10180, 10181, 10180, 10182, 10190, 7556, 7532, 7525, 7552, 7554, 7543, 7544, 7554, 7550 1128, 1134, 1126, 1129, 1126, 1130, 1129.5, 1135,
145.5, 144.5, 145, 145, 145, 144.5, 148, 147.2, 146.5, 1078, 1080, 1075, 1076, 1077, 1075, 1076, 1075, 1076, 10200, 10210, 10196, 10182 (5,037), nyr3qut 10178, (177,912), Regis Healthcare 291, 291, 289, 291, 293, 1133, 1138, 1135, 1138, 1135, 1145, 1140, 1137,
146, 146.5, 145.2, 145.5, 145, 146.7, 146.5, 146.7, 1077, 1075.5, 1075, 1104, 1106, 1097, 1103, 1110, 10177, 10176, 10180, 10182, 10195, 10190, 10185, 292, 294, 290, 288, 290, 289.5, 292, 288, 290, 290, 1142.5, 1139, 1145, 1141, 1142 (3,542,128), The Star
146.7, 146.7, 146.7, 146.7, 146, 147, 145.5, 145, 146, 1111, 1109, 1108.5, 1100, 1102.5, 1107, 1106, 1111, 10190, 10185, 10190, 10186, 10185, 10176 (11,362), 288, 289, 288, 289, 286, 285, 287, 285, 287, 288, Entertain 444, 443, 448, 447, 449, 447, 445, 445.5, 444,
146.2, 146.5, 145.5, 144.5, 146, 146 (88,494), ERM 1111.5, 1110, 1109, 1117, 1116, 1122, 1119, 1126, nyr3qut 10555, 10551, 10545, 10540, 10545, 10554, 287.5, 286, 287, 290, 288, 287.5, 288, 287, 286, 287, 445, 444, 446, 444.5, 447, 445, 446, 444.5, 446, 445,
Power 163, 163, 165, 164, 165, 163.5, 164.2, 165, 165, 1127, 1124, 1126, 1124, 1125, 1122, 1123, 1126, 1119, 10546, 10554, 10546, 10545 (3,272), nym3qut 10266.2, 288, 287.5, 285, 287, 286, 285, 284, 287, 287 444.5, 446, 444, 445, 446, 445, 446, 445, 446, 445,
164.7, 164.7, 164.7, 164.7, 165, 164.7, 164.7, 165.5, 1125, 1122 (347,155), IOOF Hldgs 556, 550, 563, 570, 10289, 10314.9, 10300, 10275, 10271, 10270.1, (152,403), Reliance Worldwide 425, 425, 429.5, 429, 425, 446, 445, 446, 445, 446, 445, 446, 445, 446, 445,
165.2, 166, 165.5, 166, 165, 166.5, 169.5, 169, 170, 567, 561, 566, 563, 562, 565.5, 557.5, 558, 564, 561, 10299.9, 10300, 10299.8, 10290, 10295, 10298, 426, 427.5, 425, 426, 428, 426, 427.5, 426.5, 428, 427, 446.5, 445, 447, 447 (1,621,633), TPG Telecom 666, 666,
169.5, 168, 169, 170.5, 170, 176.5, 172.5, 165, 170 564.5, 563.5, 555, 556, 559, 557, 553, 552, 555, 553, 10271, 10270, 10300 (5,744), Natl Storage REIT stp 174, 428.5, 426, 428.5, 427, 429, 427, 429, 427, 428, 426, 672, 669, 671, 669, 672, 670, 674, 672, 674, 673.5,
(153,214), Estia Health 224, 224, 227, 226.5, 225, 226.5, 556, 553.5, 560.5, 559, 560.5, 560, 559, 560, 559, 174, 175.5, 175, 176, 175.5, 175.5, 176, 175.7, 175, 427, 430, 430.5, 428, 428.5, 431, 430.5, 433, 432, 430, 671, 674.5, 675.5, 673, 674, 671, 672.5, 672, 673.5,
226, 226.5, 225, 227, 225.5, 226, 225, 225.5, 225, 559.5, 561, 560, 558, 560, 557, 560, 557, 558, 559, 175.5, 175.2, 175.5, 175, 175.5, 175, 175.2, 176, 175.5, 432, 430, 431, 432, 430, 434, 420, 431, 427, 429 672, 671.5, 672.5, 671, 672.5, 672, 671, 672.5, 672,
225.5, 225, 226, 225, 226, 225, 225.5, 226.5, 227, 226, 557, 560, 558, 559 (1,227,216), IPH 548, 545, 559, 562, 175, 175.2, 175.7, 175.5, 174.7, 175.5, 175, 175.5, (16,474,518), ResMed Inc cdi 1598, 1598, 1591, 1594.5, 671, 673, 671, 672, 672.5, 671, 672.5, 671.5, 676, 673,
227, 226, 226.5, 226, 227, 226, 226.5, 225.5, 226, 558, 557, 559, 557, 561, 555, 556, 558, 557, 560.5, 174.5, 175.2, 174.5, 174.7, 175.2, 175, 175.5, 175.2, 1601.5, 1599, 1602.5, 1600.5, 1605.5, 1602, 1605, 673.5, 671, 672 (1,356,359), Trade Me Grp 600, 600, 598,
225.5, 226, 225, 226, 225, 227, 226, 227, 226 558.5, 558, 557.5, 559.5, 559, 560, 558.5, 559.5, 558, 174.7, 175.2, 175, 175.5, 174.7, 175.2, 174.5, 175.5, 1605.5, 1602.5, 1605, 1607.5, 1606, 1608, 1606, 1608, 600, 599, 600, 599, 598, 599.5, 599, 600, 599, 599.5,
(592,733). 561.5, 561, 560.5, 561, 560.5, 562, 561.5, 563, 562, 174.5 (1,155,759), Navigator Global 292, 296, 288, 291, 1607, 1608.5, 1608, 1602, 1602.5, 1607.5, 1605, 1608, 600, 599, 600.5, 599.5, 600, 599.5, 598, 599.5, 598.5,
564, 563, 561.5, 561, 559.5, 560.5, 559, 562, 560, 560 299, 297, 289.5, 294, 307, 299.5, 307, 304.5, 300.5, 1604, 1604.5, 1606, 1603, 1606, 1603, 1602, 1606, 600, 599, 600, 599.5, 598, 599, 599.5, 599, 599.5, 599,
F Fisher & Paykel Hlth 1305, 1305, 1315, 1316, 1310, (320,173), IRESS 1134, 1134, 1152, 1149, 1154, 1152, 300, 303, 301, 300, 301, 300, 301, 299, 299.5, 301, 1605, 1608, 1605, 1604, 1606, 1603, 1606, 1605, 1604, 599.5, 599, 599.5, 598.5, 599.5, 599, 599, 600, 599,
600, 598, 600 (823,154), Transurban Grp stp 1180, 1181,
1313, 1318, 1317, 1310, 1314, 1311, 1314, 1310, 1311, 1154, 1153, 1150, 1152, 1149, 1155, 1149, 1154, 1150, 299.5, 304, 307, 306, 304, 306, 305, 310, 312, 308, 1607, 1605 (1,432,984), Ridley 132, 132, 135, 135.5,
1309, 1311, 1309.5, 1309, 1313, 1311.5, 1310, 1309, 1153, 1151, 1153, 1152, 1149, 1151.5, 1151, 1147, 311, 307, 306, 308.5, 306, 308, 306, 308, 305, 308, 136, 135.5, 135, 135, 135.2, 136, 135.7, 135.7, 135.7, 1179, 1180.5, 1183, 1182, 1180, 1181.5, 1183, 1180,
1311.5, 1311, 1312, 1311, 1313, 1311, 1313.5, 1311.5, 1148.5, 1145.5, 1147, 1143, 1145, 1146.5, 1145.5, 305, 306, 308, 306 (956,285), Navitas 555, 555, 558, 136, 134.7, 135.2, 136, 135.7, 136, 135.5, 135.2, 135, 1182, 1185, 1182, 1185, 1186, 1184.5, 1184, 1187,
1314, 1311.5, 1313, 1314, 1310, 1313, 1311, 1312.5, 1142, 1140.5, 1146, 1144.5, 1148.5, 1147, 1148, 1146, 554, 556, 555, 556, 555.5, 557, 556, 555.5, 556, 555.5, 136, 135.7, 135, 135.5, 135, 135.2, 135, 136, 136.5, 1186.5, 1184.5, 1186, 1184, 1185, 1186.5, 1188,
1316, 1314, 1325, 1319, 1323.5, 1322, 1324.5, 1326, 1148, 1145, 1151, 1148, 1149 (122,173), IVE Grp 214, 556.5, 555, 555.5, 556, 555, 556, 555.5, 556, 555, 138, 135, 139, 139 (61,614), Rural Funds Grp stp 220, 1187.5, 1189, 1188, 1190, 1187, 1190, 1188, 1189,
1321.5, 1325 (203,513), Fletcher Bld 470, 469, 472, 470, 213, 213.5, 214, 213.5, 214, 213.5, 213, 213.5, 214, 555.5, 556, 555.5, 556, 555.5, 556, 555.5, 556, 555.5, 220, 221, 222, 222, 221, 222, 221, 222, 222, 221, 222, 1187, 1188, 1186, 1187, 1189, 1187, 1189, 1188,
472, 470, 472, 469, 465, 466, 464, 467, 466, 468, 213.5, 213, 213.5, 214, 213.5, 214, 213.5, 213, 213.5, 558, 556.5, 558, 556.5, 558, 556, 557, 555.5, 557, 556, 221, 222, 221.5, 221, 221.5, 221, 221.5, 220, 220, 221, 1189.5, 1188, 1191, 1191 (5,203,644), Treasury Wine
467.5, 469, 468, 466, 464, 466, 465, 466, 464, 467, 214, 213.5, 214, 213.5, 214, 213.5, 213, 213.5, 214, 556.5, 557, 556, 557 (2,392,564), Nearmap 182, 182, 220, 221, 220, 221, 220.5, 221.5, 221, 222, 221.5, 222, 1462, 1464, 1445, 1453, 1467, 1463, 1455, 1464, 1456,
466, 467, 466, 466.5, 465.5, 466.5, 469, 465, 460.5, 213.5, 213, 213.5, 214, 213, 214 (247,623). 185, 184.5, 186, 184.5, 186, 189, 188, 189.5, 189.2, 221, 222, 221.5, 222, 221, 221 (112,175). 1458, 1464, 1458, 1462, 1460, 1463, 1461, 1466, 1462,
465, 462, 465, 462, 465, 467, 465, 468, 466 (908,724), 191, 188.5, 192, 189.7, 191, 192, 191.5, 190, 191.5, 1467, 1464, 1470, 1467, 1471, 1465, 1469.5, 1468.5,
FlexiGroup 128, 128, 127, 127.5, 127, 125.5, 126, 125.5, J James Hardie Ind cdi 1494, 1480, 1498, 1492, 1501, 190.5, 189.5, 191.5, 192, 190.5, 192, 191, 191.7, 192, S SCA Prop Grp stp 254, 254, 253, 254, 252, 253.5, 253, 1460, 1467, 1464, 1467.5, 1466.5, 1463, 1466.5,
1460.5, 1465, 1460, 1465, 1462.5, 1465.5, 1461, 1460,
126.2, 126, 127.5, 126.7, 126, 126.5, 126, 126.2, 126, 1495, 1487, 1494, 1489, 1490, 1486, 1485, 1491.5, 191, 191.2, 192.5, 190.5, 190, 192, 191.5, 194.5, 194, 254, 253, 253.5, 253, 253.5, 253, 253.5, 253, 253.5,
126.2, 126, 126.5, 126, 126.7, 126, 126.7, 126.5, 126.5, 1492, 1483, 1487, 1481, 1480, 1486, 1485, 1490, 1488, 197.5, 194.2, 196, 193.7, 195 (2,632,708), Netwealth Grp 253, 253.5, 252.5, 253.5, 253, 253.5, 253, 253.5, 253, 1465, 1463, 1469, 1464, 1469, 1468 (2,359,778).
127, 128.7, 128, 127.2, 127.5, 129, 128, 129.2, 129, 1492, 1495, 1489, 1482, 1489, 1488.5, 1486, 1488.5, 760, 760, 770, 771, 774.5, 775, 770, 772, 766, 767, 253.5, 253, 253.5, 253, 255, 254, 255, 254, 253, 254,
128.5, 129, 128, 128.5, 127.7, 128.5, 127.5, 127.5 1486, 1488.5, 1485, 1488, 1483, 1482, 1484, 1482.5, 765, 767, 763, 766, 767, 766, 767.5, 766, 767, 766, 253, 254, 253, 254, 253, 254, 253.2 (1,920,483), Scentre U Unibail Rodamco Wfld cdi 1128, 1128, 1132, 1128,
Tables 13

1130, 1128, 1130, 1129, 1135, 1130, 1131, 1134, 1130, 245, 244, 246, 246, 247, 247, 245, 247.5, 247, 245, 652.5, 656, 654, 656, 655, 660, 659.5, 658, 659, 658, mini s 329 (2,600), gslminil 1166 (200), gslminil 370 Jun19 1101 49 (25), RIO Jan19 8000 19 (50), RIO Jan19
1132, 1131.5, 1130, 1131, 1130, 1130.5, 1127, 1128, 247, 246, 245.5, 245, 245, 246, 245.5, 245.5, 244.5, 660, 659, 661.5, 660, 656, 655.5, 658, 655, 656 (3,000), mini s 460, 461, 470, 479, 476, 480 (21,000), 7700 280 (7), RIO Jan19 7800 206 (20), RIO Jan19 8000
1126, 1128, 1129, 1128, 1129, 1128, 1130, 1128, 245.5, 245, 246, 244, 245, 244.5, 247, 243, 246, 243, (541,245), Santos 593, 594, 587, 592, 590, 591, 594.5, Northern Star mini s 240, 236, 240, 248, 251, 253 89 (2), RIO Jan19 8100 47, 42 (53), RIO Jan19 8101 40
1129.5, 1128, 1130, 1130.5, 1128.5, 1131, 1129, 246, 245 (118,145). 592, 595, 592.5, 592, 594, 592, 594, 593, 595, 594, (25,300), Origin Energy mini l 197.5 (5,000), OZ Min mini l (20), RIO Jan19 8200 24 (58), RIO Feb19 7800 310, 307.5,
1130.5, 1128, 1129, 1128, 1130, 1129, 1131, 1130 597, 597.5, 595, 596.5, 595, 598, 596.5, 599, 597, 599, 152.5 (3,000), Pendal Grp mini l 155, 153 (2,470), Platinum 306.5 (13), RIO Feb19 7900 245, 248.5 (49), RIO Feb19
(506,287). E Evolution Min 380, 383, 379, 382, 379, 381, 378, 379, 598.5, 597, 597.5, 600, 598.5, 600, 598, 599, 598, 599, Asset imini 96, 97, 96, 97, 101 (27,000), QBE Insurance 8000 200 (20), RIO Feb19 8601 32, 33 (53), RIO Mar19
376, 377.5, 376, 377, 374, 376, 377.5, 376.5, 378, 596, 599, 597, 600, 598 (5,152,462), Saracen Min 295, Grp imini 279 (500), mini s 154.5 (3,200), REA Grp mini s 7901 240, 242 (18), RIO Mar19 8401 90 (100), RRL Jun19
V Vicinity Centres stp 267, 268, 265, 266, 264, 265.5, 377.5, 376.5, 377, 378, 377.5, 376, 376.5, 377.5, 377, 295, 292, 294, 293, 291, 293, 290, 292, 287, 289.5, 1856 (400), Reliance Worldwide mini l 100.5 (10,000), Rio 480 38 (10), S32 Jan19 330 7.5 (200), S32 Jan19 340 5
264, 265.5, 264, 266, 265, 266, 265, 266, 265, 266, 376, 377, 376, 378, 377, 379, 378, 380, 379, 381, 379, 287, 288.5, 286, 288, 286, 289.5, 288, 288.5, 290, 288, Tinto mini l 980 (500), gslminil 642, 620, 615 (1,179), (100), S32 Feb19 340 10, 9 (550), S32 Mar19 337 12
265, 266, 265, 266, 265.5, 263.5, 264.5, 263.5, 264.5, 381, 380, 381, 379.5, 382, 381.5, 380, 379, 382, 381 289, 290, 288.5, 290, 288.5, 289, 293, 291, 293, 292, gslminis 443, 444 (800), gslminis 571 (670), mini s 1194, (200), S32 Mar19 346 10.5 (100), SCG Feb19 370 41 (30),
264, 264.5, 264, 265.5, 266, 264.5, 265, 265.5, 264, (6,980,333). 293, 291, 293, 292, 291, 292, 290, 291, 293, 292 1200, 1210 (2,000), S&P/ASX 200 mini l 521, 527 SCG Feb19 400 12.5 (50), SCG Mar19 430 4 (150), SEK
265, 264, 265, 264.5, 263.5, 265, 264, 265, 265 (4,118,282), Senex Energy 31.5, 31.5, 32, 32.5, 32, 32.2, (1,800), mini l 430, 432, 440, 453 (81,300), mini l 331, Jan19 1950 1.5 (35), SGM Mar19 1126 16 (50), SGP Feb19
(11,029,587), Villa World 175, 175, 176.5, 175.5, 176, F FAR 6.6, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 32.5, 32, 31.7, 32, 32.2, 32, 32.2, 32, 32.2, 32, 32.2, 32,
31.7, 31.5, 31.7, 31.7, 31.5, 31.7, 31.5, 31.7, 31.5, 32,
335, 346, 344, 330, 348 (31,000), mini s 689, 688, 685,
671, 681, 682, 681, 662 (46,500), gslminil 319, 320, 326
350 26.5, 26 (1,400), SGP Feb19 380 7 (800), SHL Sep19
2451 49.5 (20), SHL Sep19 2501 35 (17), STO Jan19 550
175.5, 175, 175.5, 176, 175.5, 176.5, 175.5, 176, 175.5, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 6.7, 6.6, 6.7,
176, 175.5, 176, 175.5, 176, 175.5, 175.7, 175, 175.5, 6.6, 6.7, 6.6, 6.7, 6.6, 6.5, 6.6, 6.7, 6.6, 6.5, 6.4 31.7, 32, 31.7, 32, 31.5, 32, 31.7, 31, 31 (5,145,172), (25,000), gslminis 249, 240, 237 (2,776), gslminis 292 50 (416), STO Jan19 600 11 (140), STO Jan19 626 3 (30),
175, 176, 175.5, 176, 175.5, 176, 175.7, 175.5, 176, (9,553,421), Fortescue Metals Grp 453, 451, 455, 454, Sims Metal Mgmt 1022, 1022, 1037, 1030, 1036, 1037, (5,500), mini s 619, 625 (4,444), mini s 431, 433, 427, STO Jan19 625 6.5 (400), STO Feb19 625 13.5 (50), STO
175.5, 176, 175.5, 176, 175.5, 175.7, 176, 175, 176 451.5, 453, 451, 453, 449, 451, 449.5, 448, 450, 447, 1032, 1037, 1030, 1029, 1021, 1023, 1017, 1018.5, 430 (24,300), mini s 310, 317, 302 (27,000), mini s 261, Feb19 650 7 (2), STO Mar19 575 47 (45), STO Mar19 626
(131,248), Village Roadshow 293, 293, 290, 288, 289, 449, 448, 446, 447, 446, 447, 445, 446, 448, 446, 1015, 1016, 1011, 1013, 1008, 1010, 1005.5, 1008, 253, 259, 260, 250, 247 (7,814), ctw jan23 287, 286, 20 (20), STO Apr19 550 65 (175), STO Jun19 676 20.5
288, 289, 288, 289, 288, 289, 289, 289, 288, 289, 290, 445.5, 447.5, 447, 448, 446, 448, 445, 447, 445, 447, 1004, 999.5, 1006, 1004, 1005, 1007, 1004.5, 1005, 289, 286, 287, 288 (26,092), S&P500 EMINI Futures mini (110), STO Mar20 750 26 (48), STW Mar19 5500 56 (38),
289, 293, 292, 289.5, 290, 288, 289, 289, 288, 288, 446, 447, 445, 447, 445.5, 447 (13,549,744). 1006, 1012, 1010, 1014, 1011.5, 1016, 1014.5, 1017, s 126, 124.5, 121.5, 123, 120.5 (83,600), Santos imini SUN Jan19 1268 4 (850), SUN Jan19 1492 1 (30), SUN
287.5, 287, 286, 285, 286, 287, 289, 284, 288, 283, 1016, 1020, 1021, 1017, 1016, 1021, 1016, 1019 264 (2,000), mini l 140.5, 145 (15,000), Saracen Min mini Feb19 1201 35, 36, 37, 38.5 (800), SUN Mar19 1219 48
293, 285 (295,929), Virtus Health 444, 444, 442, 445,
446, 444, 444, 443, 439, 438, 433, 435, 434.5, 434,
G Galaxy Res 223, 222, 225, 223, 223.5, 224.5, 225, (508,034), Soul Pattinson WH 2572, 2572, 2589.5, 2585,
2574, 2575, 2590, 2582, 2583, 2590, 2583, 2590, 2586,
l 42.5, 43, 43.5, 45 (40,000), Seven West Media imini 16
(40,000), mini l 12 (22,950), South32 mini l 88, 87, 78.5
(80), SUN Jun19 1344 21 (30), SUN Sep19 1243 60.5 (35),
SYD Jan19 775 1 (60), SYD May19 700 16 (60), TAH Mar19
222.5, 223.5, 222, 223, 221.5, 222, 219, 221, 218, 220,
432.5, 433, 430, 431, 433, 430, 431, 430.5, 429, 430, 218.5, 220, 219, 220, 218.5, 220, 219.5, 220, 219.5, 2596, 2591, 2605, 2599, 2621, 2620, 2604, 2590, 2595, (40,000), SpeedCast Intl mini l 93, 87.5, 86.5, 89, 88 480 8 (650), TCL Jan19 1234 1.5 (80), TCL Feb19 1185 21
429.5, 430, 431, 429.5, 430, 429, 430, 433, 432, 431, 220, 218, 219, 220, 219.5, 221, 220, 219.5, 221, 222, 2589, 2593, 2589, 2596, 2591, 2598, 2595, 2591, 2593, (33,000), Suncorp Grp ubs iw 479, 481, 482, 481 (11,850), (50), TCL Mar19 1176 41 (70), TCL May19 1225 25 (94),
430.5, 432, 430.5, 431, 433, 436, 435, 432, 433 221, 222, 221.5, 219.5, 221, 220 (1,275,901), Gold Road 2589.5, 2600, 2598, 2589, 2600, 2590, 2596, 2590, Super Retail Grp mini s 176, 175, 174 (20,000), Telstra TLS Jan19 287 8 (1,000), TLS Feb19 300 5.5 (100), TLS
(98,720), Viva Energy Grp 181, 181, 182.5, 181.2, 182, Res 66, 66, 65.5, 65, 66, 65.5, 65.7, 65.5, 65.7, 65.5, 2594, 2589, 2590, 2599, 2589, 2599, 2599 (329,498), Corp wbc iw 152 (500), imini 60 (10,000), The A2 Milk Feb19 311 2 (500), TLS Mar19 294 10 (100), TLS Mar19
182.5, 181.5, 182.5, 182, 183, 182, 182.5, 182, 182.2, 65.5, 65, 65.5, 65, 65.5, 65.2, 65, 65.5, 65, 65.7, 65.2, South32 339, 338.5, 342.5, 341.5, 339, 340, 336, 338, Company imini 569 (2,500), imini 393 (2,500), mini l 399 305 5 (450), TLS May19 310 7.5 (150), TLS Jun19 314 7.5
182.5, 182.2, 183, 182.7, 182, 182.2, 183, 182, 182.5, 65.5, 65.2, 65.7, 65.5, 65.2, 65, 65.5, 66, 65.2, 65.5, 67, 335, 337, 335.5, 336, 334, 333, 339, 333, 334, 332, (10,000), mini l 461, 466, 468, 475 (8,600), mini s 260 (500), TLS Sep19 304 14.5 (1,070), TWE Jan19 1500 14.5
182, 182.5, 182, 182.5, 181.5, 182, 181.5, 182, 181.5, 66.5, 67.2, 67, 67.5, 67.2, 66.5, 67, 67.5, 67, 66.5, 66.5 333, 331, 332, 330.5, 332, 330.5, 332, 330, 331, 330, (1,200), expiring 190.5 (900), Wesfarmers imini 1465 (200), TWE Jan19 1550 6.5, 6 (55), TWE Apr19 1600 42,
182, 181.5, 182, 181.5, 182, 181.5, 182, 181.5, 182, (21,360,782). 331, 330, 332, 331.5, 333, 332, 333, 332, 333, 332, (1,000), imini 1099 (2,000), gslminis 165.5, 159 (4,000), 41.5 (55), WBC Jan19 2500 100, 101 (100), WBC Jan19
181.5, 182, 181.5, 182 (1,252,767), Viva Energy Reit stp 333, 332, 333, 332, 333, 332, 334, 333 (22,081,774), St Western Areas mini l 69.5 (6,600), Westpac Banking ubs iw 2550 65 (100), WBC Jan19 2600 26 (165), WBC Jan19
225, 225, 224, 225, 225, 224.5, 225, 224.5, 225, 224,
225, 224, 225, 224, 225, 224, 225, 224, 225, 224, 225,
I Iluka Res 771, 772, 763, 758, 763, 757, 759, 752, 749, Barbara 474, 475, 470, 471.5, 468, 470, 475, 474.5, 471,
472.5, 468.5, 470, 467, 467.5, 465, 467, 465, 468,
693 (3,000), mini l 718, 725 (200), mini l 385 (500), mini
l 450, 453, 455, 457 (7,500), mini s 366, 358 (10,175),
2650 6, 7 (160), WBC Jan19 2800 1 (25), WBC Jan19 2850
1 (30), WBC Jan19 2950 1 (35), WBC Jan19 2600 35 (15),
752, 746, 747, 749, 748.5, 744, 746, 741, 745, 740,
224, 225.5, 224.5, 225, 224.5, 225, 224.5, 225, 225, 742.5, 740, 741, 736, 738.5, 743, 742.5, 736, 739, 735, 467.5, 465, 465.5, 468, 466.5, 464, 466, 463, 465.5, gslminil 213, 222, 232, 233, 239, 232 (31,900), gslminis WBC Feb19 2500 128 (20), WBC Feb19 2550 84 (130),
225, 224.5, 225, 224.5, 225, 224.5, 225, 224.5, 225, 736, 732.5, 733.5, 740, 736, 739, 737, 738.5, 738, 733, 464, 465.5, 464, 465.5, 468, 464, 466, 464, 466, 464, 224 (6,000), ctw iw 1205, 1221 (1,850), ctw pw 55.5, 54.5 WBC Feb19 2551 81 (8), WBC Feb19 2600 58, 54 (160),
224, 225, 224, 225 (1,036,479), Vocus Grp 318, 317, 735, 739, 734, 737.5, 739, 736, 737.5, 741, 739 466, 464, 466, 464, 466.5, 467, 464, 466, 463, 465 (10,000), Wisetech Global mini l 694, 724, 726, 729, 728, WBC Feb19 2650 36, 35, 33 (126), WBC Feb19 2651 34,
319, 314, 315, 316.5, 315, 317.5, 314, 315.5, 316, (1,983,231), Imdex 105, 105, 105.5, 105, 106, 104, (2,033,175), Sundance Energy 42.5, 42.5, 42, 42.5, 43.5, 733 (1,500), WorleyParsons imini 449, 457, 458, 443 30.5 (130), WBC Mar19 2400 226 (10), WBC Mar19 2551
318.5, 317, 318.5, 317, 318.5, 317.5, 316, 317, 316, 105.5, 102.5, 104, 103.7, 104, 104.5, 104, 105, 104.5, 41.5, 42.2, 42, 42.5, 43, 42.5, 42.2, 42, 43, 42, 43, 42.5, (10,500). 112 (20), WBC Mar19 2600 79, 82.5, 82, 82.5 (200), WBC
317.5, 317, 318, 317, 318.5, 317.5, 316, 317, 316, 317, 105, 104.5, 105, 104, 104.2, 104.5, 104.2, 105, 104.5, 42, 41.7, 42, 42.2, 42, 42.5, 42.2, 42.5, 42.2, 42.5, 42.2, Mar19 2650 59.5, 60 (100), WBC Mar19 2651 52 (50),
WBC Mar19 2700 38, 39, 39.5, 40, 38.5, 38, 40 (513),
315, 316.5, 316, 317, 316, 317, 315, 317, 316, 318,
315.5, 317 (2,856,565).
104.2, 104.5, 105, 104.7, 105.5, 105.5 (310,256),
Independence Grp 412, 411, 415, 412.5, 407.5, 410, 409,
42.5, 42.5, 42.5, 43, 42.2, 42.2, 42, 42.5, 42.2, 43, 42,
42 (872,203), Syrah Res 201, 200, 204, 202.5, 207, 204, CALL OPTIONS WBC Mar19 2801 14 (100), WBC Mar19 2850 9.5 (30),
404, 408, 404, 405.5, 405, 401, 405, 402.5, 403, 406, 207, 209, 208.5, 207, 208, 203, 204, 206, 203.5, 203, WBC Apr19 2551 122, 120, 128.5 (100), WBC Jun19 2000
W Wagners Hld Co 316, 319, 320, 319, 316, 315.5, 316, 405.5, 404.5, 405, 402, 403.5, 400, 402, 400, 401.5, 205, 208, 206.5, 204, 207, 207.5, 211, 206.5, 205,
205.5, 204.5, 206, 202, 203, 204.5, 203, 205, 205.5,
AGL Mar19 2151 40 (25), AGL Mar19 2201 24 (50), AGL
Apr19 2150 52 (15), AGL Jun19 2051 124 (40), AMC Feb19
606 (20), WBC Jun19 2701 48, 47.5 (60), WBC Sep19
2700 86, 81.5 (80), WBC Sep19 2751 61.5 (30), WES
315, 314, 312.5, 313, 312, 313, 312, 313, 314, 315, 400, 402, 400.5, 403, 402.5, 406, 402, 401.5, 404, 402,
314, 313, 312, 313, 312, 314, 312, 311.5, 313, 311, 404.5, 405.5, 403, 405, 403, 404, 402, 403 (1,901,161), 204, 206, 204, 205.5, 204, 205, 203, 203 (3,060,197). 1350 24 (30), AMC Feb19 1375 15 (30), AMC Sep19 1400 Jan19 3307 11 (50), WES Feb19 3271 58 (2), WES Feb19
310, 310.5, 311, 312, 311, 310, 311, 311.5, 311, 311.5, ioneer 18.5, 18.5, 19, 19, 18.5, 18.5, 19.5, 18.5, 18.5, 29 (100), AMP Mar19 271 9 (50), AMP Apr19 280 8 (120), 3414 26 (21), WES Mar19 3237 67.5 (42), WES Mar19
311, 308, 306, 307, 306, 302, 308, 304, 303 (22,824), 19.5, 19, 19, 18.5, 19, 18.5, 19, 18.5, 19, 19, 18.5, 19, W Western Areas 218, 218, 220, 217.5, 219, 218, 219, AMP Jun19 380 1 (240), AMP Sep19 321 7 (100), ANN
Feb19 2400 30 (10), ANZ Jan19 2500 77 (15), ANZ Jan19
3272 60 (10), WES Mar19 3379 30.5 (12), WES May19
3000 269 (10), WES Sep19 3272 116.5 (30), WOR Feb19
Webjet 1172, 1172, 1183, 1172, 1181, 1166, 1183, 18.5, 18.5, 19, 18.5, 18.5, 19, 18.5, 19, 18.5, 19, 18.5, 217, 215, 215.5, 214, 214.5, 216, 217, 216, 217, 215.5,
1180.5, 1176, 1178, 1170, 1171, 1165, 1168, 1172.5, 19, 18.5, 19, 18.5 (628,789). 216, 216.5, 215.5, 217, 216, 217, 216.5, 217.5, 217, 2550 40 (13), ANZ Jan19 2600 12, 12.5, 14, 15 (410), ANZ 1406 54 (20), WOW Jan19 2890 100, 105 (330), WOW
1170, 1173, 1171, 1175, 1174, 1192, 1184, 1190, 1186, 218, 217, 216, 217, 216.5, 217, 216.5, 217, 218, 217.5, Jan19 2601 13 (300), ANZ Jan19 2950 1 (30), ANZ Feb19 Jan19 2939 58 (300), WOW Jan19 2989 26 (50), WOW
1192, 1190, 1196, 1194, 1197.5, 1196, 1199.5, 1200,
1197, 1197.5, 1193.5, 1197, 1194.5, 1194, 1197, 1195,
J Jupiter Mines 24.5, 24, 24.5, 24 (266,231). 218, 217.5, 218, 217, 219, 218 (1,789,120), Westgold
Res 91.5, 91.5, 90.5, 89.5, 90, 89.5, 90, 89.5, 90, 89.5,
2350 225 (45), ANZ Feb19 2450 134.5 (10), ANZ Feb19
2500 105 (130), ANZ Feb19 2550 63 (10), ANZ Feb19
Feb19 2891 130 (300), WOW Feb19 2989 63 (300), WOW
Feb19 3089 25.5 (46), WOW Feb19 3139 14.5 (24), WOW
1203, 1199, 1201, 1197, 1200 (454,557), Webster K Karoon Energy 89, 89, 89.5, 89, 89.5, 89.7, 89.5, 90.7, 90, 89.5, 90, 90.5, 90, 90.5, 89.5, 91, 90.5, 90, 90.5, 2600 41, 35, 39.5, 44, 46 (201), ANZ Feb19 2601 45 (59), Mar19 3039 57 (20), WOW Mar19 3040 39, 41, 42 (145),
157.5, 157, 157.5, 157, 157.5, 157, 156.5, 156, 156.5, 90.5, 89.5, 89.5, 89, 89.2, 89, 89.5, 89, 89, 89.2, 89, 89, 90.2, 90, 89.5, 91, 90, 90.5, 90, 90.5, 90, 90.5, 90, 90.5, ANZ Feb19 2650 18.5, 24 (345), ANZ Feb19 2700 9.5 (30), WPL Jan19 3501 5 (20), WPL Jan19 3600 1.5 (19), WPL
157, 156, 155.5, 156, 155.5, 156, 155.5, 156, 155.5, 89.2, 89, 90, 90.5, 91, 90.5, 90.7, 90.5, 90, 89.5, 90.5, 89, 89.5, 89, 90, 89.5, 90.5, 90.5 (227,006), Whitehaven ANZ Feb19 2701 10.5 (33), ANZ Mar19 1901 680 (10), ANZ Feb19 3300 129 (10), WPL Feb19 3350 102, 100 (23), WPL
156, 156.5, 156, 157.5, 158 (71,454), Wesfarmers 3208, 90, 90.2, 89.7, 91, 91 (205,211), Kidman Res 113, 111, Coal 451, 450, 455, 453, 456, 452, 452.5, 455.5, 453, Mar19 2501 132 (80), ANZ Mar19 2550 93.5 (25), ANZ Feb19 3401 67 (30), WPL Mar19 3335 111 (10), WPL
3213, 3194, 3192.5, 3235, 3230, 3237, 3231, 3241, 114.5, 117.5, 116.5, 117.5, 117, 116, 116.5, 115.5, 456.5, 455, 458, 456.5, 462, 464, 460.5, 462.5, 459.5, Mar19 2850 7 (15), ANZ Apr19 2551 102, 106 (70), ANZ Mar19 3385 89.5, 86.5 (153), WPL Mar19 3483 65 (15),
3239, 3228.5, 3230, 3220.5, 3230, 3222, 3225, 3214, 116.5, 117, 116.2, 117, 115.7, 115.5, 116, 115.7, 116, 462, 461.5, 458.5, 459, 457, 458.5, 458, 453, 455.5, May19 2600 92 (10), ANZ Jun19 2001 523 (66), ANZ Jun19 WPL Mar19 3534 46, 45 (58), WPL Mar19 3584 33.5 (20),
3213, 3220.5, 3221, 3212, 3212.5, 3202, 3209, 3220.5, 113, 113.5, 114.5, 113.2, 113.5, 113.2, 114, 113.5, 114, 453.5, 455, 453, 452, 455.5, 453, 455.5, 453, 453.5, 2651 59 (15), ANZ Jun19 2701 46 (116), ANZ Sep19 2701 WPL Apr19 3400 110 (15), WPL Apr19 3500 70 (15), WPL
3223.5, 3216, 3223, 3218, 3225.5, 3222, 3235.5, 3236, 113.5, 114, 113.2, 114.2, 113, 114, 115, 114.5, 115.5, 455.5, 456, 454, 455.5, 453, 455, 455.5, 452, 454 72 (30), ASX Mar19 5201 1020 (10), ASX Mar19 6400 94 Jun19 3634 71, 72 (35), WPL Sep19 4031 40 (1), WPL
3216, 3213, 3221, 3217, 3212, 3209, 3219.5, 3220, 115.2, 116, 115.5, 116, 115, 115.5 (2,236,469). (7,109,291), Woodside Pet 3360, 3360, 3347.5, 3351.5, (4), AWC Jan19 230 4.5, 4, 4.5 (860), AWC Jan19 231 5 Mar20 3800 112.5 (10), XJO Jan19 550000 315, 318, 322
3213, 3217, 3224.5, 3220, 3227, 3213.5, 3229, 3229 3340, 3345, 3336, 3340, 3350, 3345, 3338, 3341.5, (100), AWC Feb19 250 3 (1,000), AWC Apr19 251 3 (200), (9), XJO Jan19 565000 168, 170, 171, 167, 171, 176,
AZJ Feb19 440 12.5 (50), BEN Feb19 1101 26.5 (30), BEN 172, 176, 171 (149), XJO Jan19 567500 142 (237), XJO
(1,944,683), Westpac Banking 2584, 2580, 2587, 2593,
2581, 2594.5, 2595, 2590, 2592, 2586, 2592, 2590,
L Lynas 169, 167.5, 171.5, 171, 173, 171, 172, 170, 3333.5, 3334, 3339.5, 3339, 3332, 3331.5, 3338, 3333,
3338, 3337, 3334, 3335.5, 3325, 3331.5, 3329, 3331, Feb19 1150 11.5 (50), BEN Mar19 1125 20 (50), BEN Jan19 570000 119, 118, 119, 115, 114, 115, 113, 115,
170.2, 168.5, 167.5, 167.7, 166.5, 167, 166.5, 166.2, Mar19 1126 15 (170), BEN Jun19 701 365 (80), BHP Jan19 116, 118, 121, 122, 123, 120, 121, 119, 120, 125, 120,
2600, 2598, 2605, 2599, 2604, 2602.5, 2599, 2598, 165, 165.2, 167.2, 167, 165.7, 165.2, 166.5, 166.2, 167, 3344, 3337, 3339, 3342, 3339.5, 3349, 3339, 3345,
2601, 2598, 2601, 2600, 2606, 2605, 2609, 2608, 2602, 3346, 3339, 3340, 3352, 3351, 3340.5, 3345, 3340, 3259 33.5, 28, 31, 33.5 (240), BHP Jan19 3355 1.5, 2 123, 136 (575), XJO Jan19 572500 103 (71), XJO Jan19
166.7, 166, 166.5, 165.5, 166.5, 166, 167, 165.7, 166, (230), BHP Jan19 2972 313 (353), BHP Jan19 3116 170 575000 70, 76, 79, 69, 81, 80, 81, 84, 86 (547), XJO
2603, 2599, 2602.5, 2598, 2602, 2599, 2600.5, 2597, 166.5, 166, 165.2, 166, 165.7, 165, 165.5, 165.7, 164.5, 3341, 3347, 3343, 3352, 3352 (2,054,769), WorleyPar-
2600.5, 2596, 2597, 2595, 2599, 2595, 2600.5, 2600, sons 1350, 1350, 1365, 1361, 1379, 1366, 1368, 1361, (10), BHP Jan19 3307 28, 29 (223), BHP Jan19 3308 28 Jan19 577500 43, 49, 54, 50, 51, 52, 50, 65 (314), XJO
164.5 (3,932,456). (5), BHP Jan19 3355 17, 14.5 (145), BHP Jan19 3403 7 Jan19 580000 30, 28, 22, 28, 26, 28, 29, 28, 30, 28, 27,
2598, 2600 (5,216,498), nyr3qut 10046, 10047.1, 1365, 1359, 1365, 1359, 1360, 1363, 1365, 1360,
(105), BHP Jan19 3450 3.5 (150), BHP Jan19 3498 2 (80), 29, 30, 31, 35, 36, 37, 40 (668), XJO Jan19 582500 14,
10060, 10074.9, 10065, 10048.1, 10048, 10047, 10046
(3,603), nyr3qut 10012.1, 10012, 10012.1, 10012,
M MACA 95, 94.5, 96, 96.2, 95, 95.5, 95, 95.2, 96, 96.2, 1358.5, 1365, 1362, 1351, 1351.5, 1342, 1345.5, 1339,
1341, 1335, 1337, 1345, 1343.5, 1349, 1345, 1355.5, BHP Jan19 3355 25 (10), BHP Feb19 2972 327 (345), BHP 12, 9, 13, 14, 16, 13, 18, 17, 20 (542), XJO Jan19 585000
95.5, 95, 96, 95.5, 95.7, 95, 95.5, 95, 94, 94, 95, 94, Feb19 3355 63.5, 61 (34), BHP Feb19 3356 65 (5), BHP 6, 7, 6, 5, 6, 5, 4, 5, 7, 9, 8, 9 (955), XJO Jan19 587500
10012.1, 10012, 10010.1, 10010, 10012, 10020, 93.5, 94, 93.5, 94, 93.5, 94, 93.5, 94, 93.5, 94.5, 94, 1354, 1360.5, 1360, 1352, 1360, 1358, 1368, 1366.5,
10025, 10015, 10025, 10010.1, 10010, 10005, 1372, 1365, 1372, 1368.5, 1375, 1371 (1,900,413). Feb19 3450 32, 31, 33.5 (57), BHP Feb19 3451 32 (25), 2, 3, 2, 3 (224), XJO Jan19 590000 2, 1 (186), XJO Jan19
94.5, 94.2, 93, 94, 93.5 (273,461), Metals X 41.5, 41.5, BHP Feb19 3498 22.5 (30), BHP Feb19 3690 6, 6.5 (992), 592500 1 (404), XJO Jan19 575000 82, 81, 84, 90, 81, 90
10000.1, 10000, 9988, 9980.1, 9988, 9990.1, 10000, 43, 42.5, 42.7, 44, 44.7, 44, 43.7, 43.5, 43.7, 43.2, 43,
9990.1, 9990, 10000, 10005, 10000 (14,840), nyr3qut
10366.1, 10370, 10366.1, 10366, 10366.1, 10366,
43.2, 42.5, 42.7, 43, 42.5, 43, 42.7, 43, 42.7, 42.5, 43.5,
42.7, 43.5, 42.5, 42.7, 43, 42.7, 42.5, 42.7, 42.5, 42.5,
INTEREST RATES BHP Mar19 3259 130, 128 (80), BHP Mar19 3307 103.5
(50), BHP Mar19 3594 24.5 (3), BHP Mar19 3642 16.5
(124), XJO Jan19 577500 66, 75 (162), XJO Jan19 580000
49, 50, 51 (114), XJO Jan19 582500 37, 36, 39, 36, 43
10383, 10370, 10368, 10370.1, 10370, 10368, 10366, (25), BHP May19 3259 164 (27), BHP Jun19 3834 24 (14), (230), XJO Jan19 585000 25, 23, 24, 30, 31 (122), XJO
42.7, 42.5, 43, 42.5, 43 (2,430,424), Mineral Resources AGL Energy hym3qut 10206, 10205, 10200, 10173.1, BHP Sep19 3451 110.5 (20), BOQ Mar19 1051 25 (25), Jan19 590000 11, 14 (116), XJO Jan19 592500 7 (40), XJO
10383, 10384, 10385, 10425, 10421, 10377.1, 10400, 1592, 1586, 1609, 1599, 1607, 1605, 1599, 1597, 1605, 10209.9, 10175, 10209.9, 10209.8, 10210, 10200,
10390, 10391, 10390, 10380.1, 10390 (8,098), nyr3qut BOQ May19 925 120 (40), BSL Jan19 1225 18 (300), BSL Jan19 595000 5 (124), XJO Jan19 597500 3 (15), XJO
1598, 1591, 1595, 1589, 1590, 1598, 1595, 1598.5, 10174, 10173.1, 10174, 10170, 10199.9, 10200, 10206 Jan19 1275 6 (13), BSL Mar19 1275 53.5 (14), BXB Feb19 Jan19 605000 2 (379), XJO Jan19 607500 1 (65), XJO
10570, 10571, 10570, 10560.1, 10555.1, 10568, 1596.5, 1588, 1592, 1587, 1590, 1585.5, 1587, 1592, (2,757), Aust Unity sfym3wu 10180, 10185, 10181,
10556, 10555.1, 10555, 10554, 10568, 10567.8, 1050 30 (142), BXB Feb19 1051 32 (200), BXB Feb19 Jan19 567500 162 (10), XJO Jan19 590000 19 (120), XJO
1589, 1591, 1595.5, 1594, 1591, 1592.5, 1598, 1596, 10180, 10175, 10170, 10171.1, 10171 (28,829), Crown 1100 10.5 (62), BXB Apr19 1050 45 (20), BXB Apr19 1075 Jan19 592500 14 (16), XJO Jan19 600000 5 (200), XJO
10554.1, 10560, 10564.8, 10565, 10555.1 (4,132), 1605, 1608, 1602, 1603, 1606, 1604, 1606.5, 1606, Resorts hym3qut 10349, 10310, 10311, 10335, 10334,
nyr3qut 9675, 9700, 9681, 9680.1, 9700, 9695, 9700, 31 (550), BXB Apr19 1125 14.5 (40), CBA Jan19 7200 82 Jan19 607500 1 (20), XJO Feb19 550000 323 (84), XJO
1602, 1605, 1612, 1608, 1603, 1608.5, 1602, 1605 10305, 10310, 10330, 10334, 10335, 10330, 10310, (195), CBA Jan19 7300 16, 9, 6 (380), CBA Jan19 7000 Feb19 570000 157 (60), XJO Feb19 572500 139 (31), XJO
9695, 9699.9, 9685, 9684, 9685.1, 9699.9, 9699, (677,626). 10303, 10300, 10301, 10300, 10310, 10329, 10310
9699.9, 9690.1, 9699.9, 9690.1, 9696, 9699.9, 9700, 235 (5), CBA Jan19 7200 126, 117.5, 106, 93.5 (262), Feb19 575000 118, 122 (145), XJO Feb19 577500 107,
(6,258), CVC coym3wu 10125 (15), IAG Finance (NZ) CBA Jan19 7300 56, 47, 42 (141), CBA Jan19 7400 13 106 (78), XJO Feb19 580000 88, 90, 87 (162), XJO Feb19
9720, 9719 (12,729), nyr3qut 10065, 10073.9, 10074,
10073, 10072.9, 10073, 10072.9, 10067, 10069.9,
N NEW Century Res 73, 73, 73, 74.5, 74, 74, 73, 73, 74, coyr3qu 10255, 10270, 10252, 10250, 10252, 10290, (41), CBA Jan19 7600 4.5 (500), CBA Jan19 7700 2 (100), 582500 74 (206), XJO Feb19 585000 64 (35), XJO Feb19
73, 72.5, 73, 72.5, 73.5, 72.5, 73, 72.5, 73, 72.7, 72, 10254, 10289.9, 10290, 10255, 10254, 10253, 10280, CBA Jan19 7500 24 (100), CBA Feb19 7000 298 (10), CBA 590000 41, 42, 40, 42 (218), XJO Feb19 592500 34, 33
10070, 10069, 10070, 10066, 10065 (6,084), Wisetech 72.5, 72, 72.5, 71.5, 72.5, 71.5, 72.5, 72, 71, 72, 71, 10290, 10295, 10290, 10295 (8,023), IMF Bentham
Global 1925, 1923, 1952, 1947, 1974, 1969, 1991, 1996, Feb19 7401 34 (37), CBA Feb19 7600 42, 40, 31 (600), (15), XJO Feb19 595000 26 (1,653), XJO Feb19 597500 21
72.5, 71.5, 72, 71.5, 72, 71.5, 71.5 (796,680), New Hope fym3wet 10175 (4), Macq Bank hyr3qu 8450, 8490, 8500 CBA Feb19 7700 21, 23, 22 (100), CBA Mar19 6601 536 (431), XJO Feb19 602500 12 (80), XJO Feb19 605000 10
1973, 1985, 1975.5, 1976, 1981, 1980, 1964, 1975, Corp 363, 364, 360, 359, 361, 360.5, 355, 354, 356, 353, (837), Mercantile Invest bvm6qu 10165 (55), National Aust
1964, 1971.5, 1967, 1962, 1963, 1958, 1963, 1959, (25), CBA Mar19 6701 450 (25), CBA Mar19 6901 303.5 (335), XJO Feb19 610000 6 (180), XJO Feb19 615000 4
355, 354, 352, 351.5, 352, 351.5, 353, 352, 353.5, 354, Bank hyr3qu 8360, 8365, 8370, 8365, 8360, 8342, 8345 (25), CBA Mar19 7000 324 (2), CBA Mar19 7200 176, 188 (145), XJO Feb19 622500 2 (11), XJO Feb19 627500 1
1963, 1954, 1957, 1945, 1951, 1946.5, 1950, 1944, 353.5, 354, 352.5, 354, 353, 353.5, 354, 353.5, 354, (3,569), Nufarm Finance (Nz) coyr6qu 8550, 8530, 8526,
1946, 1957, 1948.5, 1963, 1969, 1962, 1963, 1969.5, (200), CBA Mar19 7201 150, 140, 145 (79), CBA Mar19 (100), XJO Mar19 520000 576 (1), XJO Mar19 550000 305
352, 353.5, 354, 353.5, 354, 353.5, 354.5, 355, 354, 8550, 8525 (2,355), Peet sbvm6wu 10450, 10500 (88), 7301 128, 112 (81), CBA Mar19 7400 102.5, 91 (42), CBA (3), XJO Mar19 565000 186 (145), XJO Mar19 585000 76,
1963, 1966.5, 1964, 1969, 1965, 1979, 1977.5, 1967, 355, 353.5, 354, 356, 355, 355 (1,150,751), Newcrest sfym3wu 10389, 10390 (80), Qube Hldgs hym3qu 10850,
1974 (724,663), Woolworths Grp 2965, 2967, 2962, Mar19 7500 63.5 (100), CBA Mar19 7600 56 (8), CBA 75 (416), XJO Mar19 590000 57 (79), XJO Mar19 592500
Min 2358, 2367, 2351, 2361, 2345, 2355, 2350, 2354, 10860, 10863, 10864, 10860, 10800 (837), Tatts Grp Apr19 7800 39 (24), CBA Apr19 7900 28 (30), CBA Jun19 45 (4), XJO Mar19 595000 40 (59), XJO Mar19 600000 27,
2967, 2963.5, 2974, 2972, 2978, 2972, 2976, 2977, 2348, 2350.5, 2335, 2340.5, 2333, 2335, 2323, 2322, fym3wu 10070.2, 10070.1, 10071.2 (1,267), Villa World
2972, 2975, 2984, 2982, 2990, 2984.5, 2989.5, 2987, 7701 107 (10), CBA Sep19 7300 285 (20), CCL Jun19 825 28 (243), XJO Mar19 605000 19 (334), XJO Apr19 590000
2329, 2326, 2331, 2330.5, 2325, 2333, 2332, 2324, sfym3wu 10305, 10360.1, 10360 (77). 42.5 (150), CIM Jan19 4350 132 (50), CIM Feb19 4500 82 (25), XJO Apr19 595000 64 (5), XJO Apr19 602500 42
2992, 2987.5, 2989.5, 2994.5, 2993, 2997, 2992, 2996, 2326, 2320, 2320.5, 2325, 2324, 2329, 2327.5, 2333,
2997, 2993, 2995, 3002, 2999, 3003, 2995, 2989.5, 128 (50), COL Feb19 1150 63 (33), COL Mar19 1201 42.5 (5), XJO Apr19 615000 19 (10), XJO Apr19 620000 14, 13,
2993, 2990, 2992, 2989.5, 2989, 2996, 2993, 2998,
2995, 3002, 3002 (1,779,207), WPP AuNZ 53, 53, 53, 53,
2331, 2336, 2330, 2334, 2334.5, 2329, 2331, 2329,
2328, 2333, 2335, 2331.5, 2332, 2339, 2332, 2344,
WARRANTS (500), CPU Jan19 1750 26 (50), CPU Mar19 1850 45.5
(38), CSL Jan19 10601 9120 (6), CSL Jan19 13001 6690
14, 15 (225), XJO Apr19 630000 8 (8), XJO Apr19 645000
4 (70), XJO May19 600000 54 (8), XJO Jun19 585000 135
2344 (3,557,924), Northern Star 951, 954, 943, 950, 942, Afterpay Touch imini 840 (1,000), mini l 507, 509 (3,200), (10), CSL Jan19 19800 225 (16), CSL Jan19 20200 85 (4), XJO Jun19 600000 78, 79, 83, 81, 84, 85, 84 (110),
54, 53.7, 53.5, 53.7, 53, 53.2, 53, 53.5, 53, 53.5, 53, 943, 947, 944.5, 933, 934, 928, 934, 928, 926, 930,
53.5, 53, 53.5, 53, 53.5, 53.2, 53.5, 53.2, 54, 54.5, 53.5, AGL Energy ctwnv19rw 571 (750), mini s 415, 406, 396, (20), CSL Jan19 20600 39, 34 (125), CSL Jan19 20800 XJO Jun19 610000 51, 52, 53, 51, 50 (161), XJO Jun19
931, 928, 932, 929, 933, 929, 933, 931, 926, 929, 925, 403 (3,400), Alumina imini 74.5 (40,000), mini l 59 22.5, 23 (100), CSL Feb19 19400 790 (4), CSL Feb19 620000 32, 33, 34, 35 (39), XJO Jun19 680000 2 (30), XJO
54.5, 55, 54, 54.2, 54, 54.2, 54, 54, 53.5, 53, 54, 53.5, 928, 924, 927, 924, 928, 927, 934, 931, 936, 933,
54 (110,382). (10,000), AMP mini l 36, 37 (21,250), mini l 58 (34,800), 19800 570, 555 (20), CSL Feb19 20000 465 (2), CSL Sep19 600000 106, 108, 110 (130), XJO Sep19 620000
935.5, 933, 935, 936, 933, 936, 934, 940, 939 ANZ Banking Grp ctwmar19b 3604 (250), mini l 370 Mar19 10801 8800 (6), CSL Mar19 17600 2290 (4), CSL 53, 55, 53, 54, 53, 54 (140), XJO Sep19 622500 50 (3),
(2,139,524).
X Xero 4251, 4251, 4282.5, 4264, 4287, 4285, 4341.5, (2,400), gslminis 175, 177.5 (12,000), wbc iw 970 (1,000),
ctw pw 57.5, 55.5, 57.5 (40,000), Appen imini 770 (750),
Mar19 20001 665 (3), CSL Mar19 20601 440 (15), CSL
Mar19 20800 388 (10), CSL Mar19 21601 177 (10), CSL
XJO Dec19 610000 114 (3), XJO Dec19 650000 32 (5), XJO
Mar20 660000 30 (4).
4356, 4321, 4341, 4304, 4299, 4326, 4323, 4354.5,
4350, 4325, 4315, 4332, 4314, 4322, 4288, 4292, 4322,
O OceanaGold Corp cdi 496, 496, 494.5, 496, 497.5, 495, mini l 360 (2,000), Argo Invest imini 167.5 (5,000), Apr19 20200 749 (25), CSL Apr19 21200 359 (8), CSL
497, 495, 498, 497, 495, 497, 495.5, 497, 495, 497, Aristocrat Leisure ctwnv19rw 422 (3,000), mini s 527 Jun19 13001 6690, 6680 (10), CSR Feb19 290 8.5 (500),
4320, 4297, 4301, 4291, 4290, 4302, 4293, 4304, 4297,
4311, 4300, 4312, 4301, 4316, 4312, 4299.5, 4295,
496, 495, 493.5, 496, 495, 496.5, 495, 496, 495, 496,
497, 494, 495.5, 494, 494.5, 493, 495, 493.5, 495,
(1,000), mini s 445, 453, 438, 425, 421 (15,000), ASX mini
l 1088, 1087 (390), Aveo Grp mini l 60 (5,000), Bank of Qld
CWN Jan19 1300 2 (49), FLT Mar19 4000 430 (1), FLT
May19 4350 285 (10), FMG Jan19 430 18 (90), FMG Jan19
PUT OPTIONS
4306, 4301, 4292, 4290, 4304, 4301.5, 4283, 4295 493.5, 493, 494, 493.5, 493, 495, 491, 495 (293,372),
(644,910). wbc iw 483 (2,500), Bellamys Aust imini 230 (2,000), mini 380 75, 67.5, 66.5 (338), FMG Jan19 411 43 (50), FMG AGL Feb19 2100 80 (10), AGL May19 2100 109.5 (15),
Oil Search 760, 754, 761, 757, 759, 756, 758.5, 756, l 205, 208, 207, 206, 205, 197, 203, 205, 202, 203, 205 Jan19 430 23, 19.5 (1,582), FMG Jan19 440 11 (400), AMC Mar19 1300 30, 34.5 (200), AMP Mar19 401 149
757.5, 755, 753, 755.5, 753, 755.5, 755, 751, 752, 750, (30,000), Bendigo&Adelaide Bk ctwnv19rw 306 (1,400), FMG Jan19 450 9, 6 (360), FMG Jan19 460 3 (100), FMG (10), AMP Mar19 481 230 (25), ANN Apr19 2000 30 (100),
MINING & OIL 750.5, 752, 750.5, 751, 752.5, 752, 751, 754, 751.5,
751, 753, 752, 754, 753, 751, 753, 751, 752, 755, 753,
imini 254 (3,000), BHP Grp imini 884 (1,000), mini l 366,
372 (1,700), mini l 620, 618, 620, 612, 617, 621
Jan19 450 8.5 (200), FMG Feb19 410 48 (140), FMG Feb19
450 14 (100), FMG Feb19 460 10 (260), FMG Feb19 490
ANZ Jan19 2300 1 (2), ANZ Jan19 2700 130 (1), ANZ Feb19
2250 5 (10), ANZ Feb19 2300 6 (10), ANZ Mar19 2200 8.5
756, 754.5, 757, 755.5, 760, 760 (5,157,563), OM Hldgs (22,615), mini s 513 (1,000), gslminil 247, 238, 249 3 (1,000), FMG Feb19 500 3 (1,000), FMG Mar19 450 18.5 (20), ANZ Mar19 2450 38 (200), ANZ Mar19 2550 67 (10),
A Altura Min 17, 17, 16.5, 17, 16.5, 17, 16.5, 17, 16.5, 131, 130.5, 131, 130.7, 131, 131.5, 131, 131.5, 131, (4,800), mini s 575, 572 (2,000), ctwjn19cw 288 (3,600), (400), FMG Mar19 460 15.5, 14 (400), FMG Mar19 461 12 ANZ Mar19 2600 88 (20), ANZ Mar19 2651 117, 114, 110
17, 16.5, 17, 16.5, 17, 16.5, 17, 16.5, 17, 16.5, 16.2, 16, 130.7, 131, 130.7, 131, 130.5, 131, 131.5, 131, 131.5, Bingo Ind mini l 59.5 (20,000), Blackmores mini l 3510, (100), FMG Mar19 500 4.5 (1,000), FMG May19 470 16.5 (6), ANZ Jun19 3101 579 (53), ASX Jan19 6300 60 (50),
16, 16.5, 16, 16, 16.5, 16.5, 16.5, 16.5, 16.5, 16.2, 16.5, 131, 131.2, 131, 131.2, 131.5, 131, 131.5, 131, 131.5, 3505 (600), BlueScope Steel ctwmy19rw 130, 138 (8,000), (200), FMG Dec19 700 3.5 (100), FMG Mar20 440 56 (70), ASX Mar19 6200 190 (20), ASX Jun19 6100 215 (10), AWC
16, 16, 16.5, 15.5, 16.5, 16.5 (6,611,490), Alumina 239, 132, 131, 132, 131.5, 131, 132, 131, 132, 131.5, 132, mini l 280 (500), Boral imini 163, 161 (10,000), expiring GMG Apr19 1200 27.5 (127), GPT Mar19 575 9 (153), IAG Feb19 220 5.5 (100), AWC Feb19 240 13 (25), BEN Feb19
240.5, 238.5, 239, 237, 238, 232, 233, 230.5, 233, 131.5, 132, 132.5, 132, 132.5, 132.2, 132, 132.2, 132, 43.5 (50,000), Carsales.com mini l 204, 202 (1,500), Jan19 741 2 (10), IAG Feb19 716 18 (10), ILU Feb19 800 1075 22 (26), BHP Jan19 3211 4 (10), BHP Jan19 3259 10,
230.5, 231, 229, 230, 229.5, 231, 230, 228, 229, 228, 132.2, 132 (223,981), Origin Energy 712, 712, 705, 709, Cleanaway Waste mini l 63 (7,000), Cochlear mini l 5118, 13.5, 15 (300), ILU Mar19 951 3 (170), LLC Jan19 1425 1 9.5 (73), BHP Jan19 2827 1 (10), BHP Jan19 3067 3.5
229, 228, 228.5, 229.5, 229, 228.5, 228, 229.5, 228.5, 714.5, 715, 711, 712, 717, 713, 717, 713.5, 713, 716.5, 5120 (78), Coles Grp imini 275 (2,300), C’wlth Bank of Aust (24), LLC Feb19 1300 20 (24), LLC Mar19 1200 75 (50), (350), BHP Jan19 3115 6 (390), BHP Jan19 3116 7 (30),
230, 229.5, 230, 229.5, 231, 230, 231, 229, 229.5, 230, 717, 714.5, 715, 710, 713.5, 711.5, 711, 713, 709.5, ctwoc19rw 3447, 3449 (1,000), imini 1360, 1376 (1,400), MPL Apr19 270 8 (100), MPL Jun19 290 4.5 (200), MQG BHP Jan19 3163 9.5, 10 (130), BHP Jan19 3211 18.5
229.5, 230, 230.5, 229, 229.5, 230, 229, 230.5, 229 711, 713, 712, 714, 713, 715, 714.5, 720, 719.5, 716.5, imini 2391 (150), mini l 1225, 1166 (100), mini l 922 (600), Jan19 1 11606 (33), MQG Jan19 7501 4100 (10), MQG (270), BHP Jan19 3259 30, 30.5 (34), BHP Jan19 3163 20
(19,611,759), Aurelia Metals 79, 79, 77.2, 79, 80, 79.2, 720, 716.5, 718, 712, 714, 709, 713, 710.5, 710, 712, mini l 765, 741 (1,260), mini s 518, 511, 503, 498, 500, Jan19 8001 3570 (5), MQG Jan19 9001 2630 (8), MQG (20), BHP Feb19 3067 28 (1), BHP Feb19 3115 36.5, 36
79.5, 78.5, 79, 78.2, 78.7, 78, 78.5, 78.2, 78.5, 77.5, 78, 710, 713, 708, 713.2, 713.2 (8,572,623), Orocobre 330, 498, 495, 498, 501, 502, 503, 500, 503, 500, 501, 500, Jan19 11600 127, 137, 153, 162 (284), MQG Jan19 (58), BHP Feb19 3116 36 (55), BHP Feb19 3164 46, 49, 46
77.5, 78, 78.5, 78.2, 79, 78.7, 79.5, 78.7, 79.5, 79, 79.5, 330, 327, 333, 331, 328, 324, 327, 320, 321.5, 324, 501, 497, 501, 505, 509, 512, 514, 513, 524, 557 11800 56, 60, 61 (340), MQG Jan19 11801 60 (95), MQG (140), BHP Feb19 3211 63 (20), BHP Feb19 3259 82 (20),
78.7, 79, 78.7, 79, 78.7, 79, 78.7, 79.5, 78.5, 79, 78.5, 323, 324, 322, 325, 323, 326, 324, 326, 324, 327, 328, (22,700), mini s 1070, 1064, 1066, 1065, 1062, 1064, Jan19 12000 19.5, 19 (80), MQG Jan19 12200 10, 9.5 BHP Feb19 3307 104.5 (118), BHP Mar19 3164 110 (40),
79, 78.5, 79, 78.5, 79 (2,242,967), Ausdrill 116, 115.5, 325, 329, 326.5, 328, 326, 327, 328, 325, 326, 324, 1067, 1068, 1069, 1067, 1068, 1067, 1066, 1065, 1064, (10), MQG Feb19 11200 599.5 (10), MQG Feb19 11400 BHP Mar19 3211 136.5 (50), BHP Mar19 3259 161.5 (70),
121.5, 121, 124.5, 123, 122, 122.5, 127, 125.5, 128, 325, 324, 325, 324, 326, 324, 325, 323, 325 (932,509), 1069, 1073, 1076, 1077, 1079, 1086 (12,500), gslminil 470, 458 (25), MQG Feb19 11600 347 (5), MQG Feb19 BHP Apr19 3259 176 (55), BHP Jun19 3068 132 (7), BLD
126, 129, 128, 125.5, 125.7, 124.5, 126, 124.7, 124.5, OZ Min 900, 900, 908, 905.5, 911, 912, 908, 911, 908, 328, 333, 343, 342 (1,500), gslminil 816, 810, 811, 805, 11800 225, 241 (12), MQG Feb19 12001 160 (11), MQG Feb19 480 6.5 (150), BLD Mar19 500 27 (30), BOQ Feb19
126, 125.2, 126.5, 126, 125.2, 125.5, 124.5, 125.5, 125, 908.5, 904, 904.5, 900, 901.5, 898, 900, 896.5, 897, 818, 783, 768 (5,500), gslminil 581, 579, 594, 561, 538, Feb19 12400 59 (13), MQG Mar19 11800 370 (24), MQG 1025 23 (200), BSL Jan19 1100 9.5 (230), BSL Mar19 975
126.5, 128, 127.5, 129, 127, 127.5, 126, 126.2, 127.5, 894, 896, 893, 894.5, 889, 890, 888, 889, 888, 887, 535, 528 (6,522), gslminis 343, 345, 365, 363, 362, 381, Mar19 12001 287 (85), MQG Apr19 7601 4040, 4020 (10), 25.5 (80), BSL Mar19 1150 80.5 (70), BSL Apr19 1000 39
126.7, 128, 129.5, 127.5, 127.5 (4,752,312). 890.5, 890, 889, 893, 891.5, 899, 896, 898, 896, 896.5, 401 (3,708), gslminis 224, 225 (5,000), gslminis 579, 578, MQG Apr19 8401 3220 (5), MQG Apr19 9201 2500 (8), (80), CBA Jan19 7200 11, 13, 15 (65), CBA Jan19 7300 37,
899, 894, 893, 896, 894, 898, 897 (934,404). 573, 598, 593, 592, 616, 626, 630, 623, 647 (13,900), MQG Apr19 11200 800 (2), MQG Apr19 12400 216, 215 61 (140), CBA Jan19 6600 2 (1,065), CBA Jan19 6700 3
B Beach Energy 165, 164.5, 167.5, 165.7, 167.5, 167, ctw cw 55, 53.5, 54, 52.5 (47,790), Computershare mini l (10), MQG May19 13001 100 (120), MTS Mar19 250 10 (1,065), CBA Jan19 7000 14 (66), CBA Jan19 7100 26 (30),
165.2, 166, 164.2, 164.7, 163.7, 165, 163.2, 163, 163.7, P Perseus Min 40, 39.5, 40.5, 40, 40.2, 40, 40.2, 39.5, 300 (1,000), Costa Grp mini l 270, 274 (7,000), Crown (20), NAB Jan19 2450 26 (21), NAB Jan19 2400 80, 81, 82, CBA Jan19 7200 35, 41.5 (60), CBA Jan19 7400 131.5
164, 163.5, 163.2, 163.7, 163.5, 164, 163, 164, 163.5, 40, 40, 39.7, 40, 39.7, 40, 39.7, 40, 39.7, 40, 40.2, 40.5, Resorts mini l 181, 187, 188, 186, 182, 180, 178 80, 81, 84 (1,785), NAB Jan19 2500 14, 11 (452), NAB (21), CBA Jan19 8800 1507 (1), CBA Jan19 7100 40, 43.5
163.7, 163.5, 164, 163.2, 164, 163.2, 164, 163.7, 163, 40.2, 40.5, 40, 40.2, 40.5, 40, 40.2, 40.5, 40.2, 40.5, 40, (10,000), mini l 206, 208 (6,000), CSL mini l 2564, 2579, Jan19 2550 4 (40), NAB Feb19 2551 22 (50), NAB Mar19 (13), CBA Jan19 7200 58 (20), CBA Jan19 7300 105 (30),
163.5, 163, 162.7, 163, 163.2, 162.7, 163.5, 163, 163.5, 40.2, 39.7, 39.7, 39.5, 40, 39.5, 40 (2,022,557), Pilbara 2575 (856), mini l 3933 (100), mini l 5874 (75), mini l 5114 2500 65 (10), NAB Mar19 2550 43, 43.5, 43, 43.5, 44.5, CBA Feb19 6600 45 (70), CBA Feb19 6700 60, 62, 60 (80),
163, 163.5, 163, 163.7, 163.5, 164, 164 (10,641,206), Min 69.5, 69.5, 69.7, 70, 69.7, 69.5, 70, 69.5, 69.7, 69.2, (50), ctw iw 14292 (286), Currency Warrant AUS/USD mini 42, 44, 44.5, 45, 44.5, 40 (1,260), NAB Mar19 2551 42.5 CBA Feb19 6800 81 (50), CBA Feb19 6900 110 (75), CBA
BHP Grp 3290, 3290.5, 3277, 3282, 3288, 3286, 3280, 69.5, 69, 69.2, 69.5, 69, 69.5, 69, 69.5, 69, 69.5, 69, s 452 (2,000), Djerriwarrh imini 101 (7,500), DJIA MINI (60), NAB Mar19 2651 16 (130), NAB Mar19 2850 3 (31), Feb19 7000 130 (10), CBA Feb19 7400 400 (3), CBA Mar19
3286, 3279, 3284, 3276, 3276.5, 3271, 3275, 3282, 69.5, 69.5, 69.7, 69.5, 70, 69.5, 70, 69.5, 70, 69.5, 70, E-CBOT mini s 8199 (100), expiring 931 (175), FlexiGroup NAB Mar19 3001 2 (17), NAB Apr19 2451 105, 107 (70), 5900 20 (237), CBA Mar19 6000 22 (17), CBA Mar19 6500
3277, 3279, 3275, 3277, 3290, 3279, 3274, 3277, 69.7, 69.2, 69.5, 69.7, 69.5, 69.7, 69.2, 69.5, 69.7, 69.5 mini l 13.5, 15, 15.5 (27,000), Fortescue Metals Grp NAB Apr19 2500 78.5 (29), NAB Jun19 2551 50 (17), NAB 58 (200), CBA Mar19 6700 91 (20), CBA Mar19 7101 218
3273.5, 3278, 3274, 3273, 3279, 3275, 3280, 3279, (2,805,451). ctwmy19rw 116 (1,000), mini l 154 (5,000), mini s 154.5 Jun19 2650 33 (1,000), NAB Sep19 2600 69 (80), NAB (14), CBA Apr19 6300 55 (4), CBA Apr19 6701 129 (10),
3283, 3279, 3288.5, 3286, 3281, 3283.5, 3280, 3282, (10,000), Galaxy Res mini l 93 (6,000), mini l 62 (2,000), Sep19 2601 62 (31), NAB Dec19 2801 22.5 (40), NCM CBA Apr19 7100 275 (3), CBA May19 6500 114, 110, 108,
3278, 3281.5, 3277, 3283, 3278, 3290, 3283, 3293, R Regis Res 486, 486, 481, 483, 478, 479, 484, 483, Genworth Mortg Ins imini 83 (25,000), Goodman Grp mini s Jan19 2100 235 (15), NCM Jan19 2101 242, 240 (80), 117 (101), CBA Jun19 6400 117.5 (50), CBA Dec19 6601
3293 (10,734,470), BlueScope Steel 1210, 1211, 1195, 479.5, 481, 476, 475, 478, 476, 473, 475, 477, 475, 160 (20,000), Iluka Res imini 235, 226, 227, 216 (6,000), NCM Jan19 2150 189 (110), NCM Jan19 2200 139 (100), 331.5 (30), CBA Dec19 6701 360 (33), CCL Feb19 775
1198, 1186, 1192, 1182, 1176, 1185, 1176, 1186, 1178, 478, 474, 477, 476, 474, 475, 477, 476, 477.5, 477, mini l 133, 137.5 (9,500), Independence Grp mini l 165, NCM Jan19 2250 90, 94 (355), NCM Jan19 2300 65 (60), 15.5 (50), COL Feb19 1125 15.5 (3), CSL Jan19 16800 6
1184, 1183, 1188, 1189, 1177, 1179, 1171, 1179, 479, 477.5, 480, 478, 477, 479.5, 479, 477.5, 479, 477, 158 (2,000), mini l 213, 208 (2,000), mini s 252, 255 NCM Jan19 2350 24 (150), NCM Jan19 2400 13 (30), NCM (60), CSL Jan19 17200 8 (75), CSL Jan19 17400 9 (75),
1173.5, 1177.5, 1177, 1170, 1172, 1174, 1173, 1168, 476, 478, 476, 480, 480 (2,418,676), Resolute Min 115, (1,000), InvoCare mini s 420 (750), IOOF Hldgs mini l 197, Feb19 2250 126 (38), NCM Feb19 2350 67.5 (30), NCM CSL Jan19 17600 13 (50), CSL Jan19 17800 16 (70), CSL
1173, 1168, 1170, 1167, 1164, 1173, 1171, 1177, 1174, 115, 114, 114.5, 113.5, 114, 113, 113.7, 113, 113.5, 196, 193, 192, 191, 190, 191, 193, 192, 191, 190 Feb19 2400 47 (30), NCM Mar19 2201 174 (110), NCM Jan19 18200 18.5 (30), CSL Jan19 18201 25 (20), CSL
1179, 1181, 1176.5, 1177.5, 1186, 1183.5, 1189, 1186, 112.5, 113, 112.2, 112.5, 111.5, 112, 112.5, 112, 112.2, (20,000), iShares China LCap imini 1726, 1759, 1758, Mar19 2251 140 (300), NCM Mar19 2350 86 (5), NCM Jan19 18400 30 (50), CSL Jan19 18600 34 (30), CSL
1192, 1191, 1186, 1188 (3,459,929). 112.7, 112.5, 113.2, 113, 112.5, 112.7, 112.5, 112.2, 1759, 1758, 1768, 1772, 1769, 1772, 1771 (18,000), Mar19 2400 73.5, 70, 68, 73 (275), NCM Mar19 2500 46 Jan19 18800 56 (40), CSL Jan19 19200 110 (13), CSL
112.7, 112.5, 112.7, 113.7, 113.2, 113.7, 113.5, 113, James Hardie Ind imini 662 (120), imini 196 (1,000), (25), NEC Feb19 159 5.5 (1,000), ORG Jan19 725 10 (180), Jan19 19600 235 (6), CSL Feb19 16800 57, 64 (55), CSL
C Caltex Aust 2637, 2632, 2654, 2649, 2673, 2668, 113.2, 113.5, 114, 113, 113.5, 113, 113.5, 113.2, 113.5, Lendlease Grp mini l 190.5, 190, 190.5 (2,500), Macq Grp ORG Feb19 725 21 (225), ORG Feb19 726 23 (30), ORG Feb19 17201 79 (50), CSL Feb19 18800 295 (11), CSL
2683, 2671, 2683, 2682, 2670, 2672, 2642, 2653, 2642, 113, 113.2, 114, 114 (3,959,848), Rio Tinto 7931, 7931, ubs iw 1168 (1,000), imini 3080 (250), mini s 1324 (150), Feb19 750 15.5 (50), ORG Mar19 750 18 (320), ORI Mar19 Feb19 19001 320 (10), CSL Feb19 19400 480 (7), CSL
2650, 2642, 2653, 2658, 2646, 2647, 2638, 2641, 2632, 7982, 7978, 7938, 7940, 7957, 7945, 7967, 7962, 7939, gslminis 552, 561, 564, 532, 533, 513, 514, 515, 489, 1900 16.5 (50), ORI May19 1850 50, 46.5 (100), OSH Feb19 19600 560, 550 (120), CSL Mar19 15800 90 (50),
2636, 2642, 2634, 2637, 2647, 2636, 2645.5, 2644, 7941, 7927.5, 7934, 7955, 7944, 7940, 7945, 7944, 507, 522, 515, 514, 513 (9,760), gslminis 1053, 1046, Feb19 775 19.5 (30), OSH Mar19 751 35 (266), QAN Jan19 CSL Mar19 17400 250 (10), CSL Mar19 17601 245, 235
2634, 2633, 2645, 2639.5, 2633, 2632, 2639, 2638, 7935, 7941, 7934, 7933.5, 7943, 7937, 7936, 7942, 1002, 1003, 1000 (2,100), mini l 3269 (60), ctw cw 83.5, 600 9.5 (80), QAN Feb19 600 20.5, 21.5 (45), QBE Jan19 (28), CSL Mar19 19600 820 (10), CSL Mar19 22001 2470
2633, 2636, 2632, 2633, 2641, 2632, 2645, 2645 7940.5, 7937, 7946, 7942.5, 7962, 7961, 7953, 7955, 84 (1,500), ctw pw 143.5, 144 (650), Magellan Fin Grp imini 1000 84.5 (170), QBE Jan19 1025 55, 54, 53 (2,500), QBE (5), CSL Apr19 17600 330 (1), CSL May19 17400 398 (1),
(892,803), Cooper Energy 44.5, 44.5, 44, 44.5, 44, 44.5, 7946, 7950, 7944, 7947, 7959, 7952, 7965, 7955, 7969, 699, 697 (2,811), Nasdaq 100 E-MINI mini s 870 (500), Jan19 1050 35 (270), QBE Jan19 1075 20, 17.5 (150), CSL Jun21 16800 1340 (4), CTX Jan19 2650 22 (6), CTX
44, 44.5, 44, 44.5, 44, 44.5, 44, 44.5, 44, 44.5, 44, 44.5, 7972, 7958, 7964 (1,066,006). National Aust Bank mini l 288, 295 (2,800), mini l 456 QBE Jan19 1125 3.5 (150), QBE Feb19 1076 34.5 (25), Feb19 2500 18 (750), CYB Feb19 310 12 (100), FLT Feb19
44, 44.5, 44, 44.5, 44, 44.5, 44, 44.5, 44, 44.7, 45, 44.5, (450), mini s 217 (1,000), gslminil 503 (1,000), gslminil QBE Feb19 1100 23, 24 (270), QBE Feb19 1101 22 (100), 3900 50 (12), FLT Feb19 3950 55 (5), FLT Feb19 4000 63
45, 44.5, 45, 44, 44.5, 45, 44.5, 45, 45 (926,168). S Sandfire Res 660, 660, 666, 658, 663, 659, 667, 665, 160.5, 155, 156.5 (20,000), gslminis 205 (6,000), mini l QBE Feb19 1125 14, 15 (700), QBE Feb19 1200 3.5 (44), (10), FLT Mar19 5401 1180, 1170 (10), FMG Jan19 450 5.5
658, 659, 654, 655, 652, 653, 655, 655.5, 654, 654.5, 1142 (1,000), Newcrest Min ctwmy19rw 1252, 1254 QBE Mar19 1100 35 (20), QBE Mar19 1101 27.5 (45), QBE (120), FMG Jan19 410 1 (150), FMG Jan19 441 6.5 (25),
D Dacian Gold 252, 252, 249, 248, 248, 247, 248, 246, 652, 652.5, 657, 654, 656, 655, 652, 653.5, 655, 653, (2,000), mini l 413 (920), mini l 324, 295, 300 (11,600), Mar19 1150 18.5 (10), QBE Apr19 1075 55 (400), QBE FMG Jan19 460 16 (100), FMG Jan19 440 6.5, 7.5 (1,080),
14
Tables

FMG Feb19 420 7 (50), FMG Feb19 430 9 (1,200), FMG 2600 124 (25), NAB Feb19 2200 4.5 (10), NAB Feb19 2250 Feb19 2150 34.5 (250), STO Jan19 600 12 (70), STO 182, 180 (145), XJO Jan19 620000 384 (25), XJO Jan19 (128), XJO Feb19 590000 125 (34), XJO Feb19 600000
Feb19 440 13 (125), FMG Feb19 450 16, 17.5 (500), FMG 6.5 (400), NAB Apr19 2451 69.5 (5), NAB Apr19 3301 807 Mar19 501 7.5 (110), STO Mar19 651 69 (150), STO Jun19 525000 1 (100), XJO Jan19 550000 2 (95), XJO Jan19 215, 207 (101), XJO Mar19 420000 2 (30), XJO Mar19
Mar19 410 12 (20), FMG Mar19 420 14.5 (600), GMG (33), NAB Jun19 2450 132 (10), NCM Jan19 2300 5 (150), 626 63 (150), SUN Feb19 1225 46 (88), SUN May19 1250 560000 4, 3 (49), XJO Jan19 565000 6 (12), XJO Jan19 440000 3 (30), XJO Mar19 450000 4 (300), XJO Mar19
Feb19 1050 8 (100), IAG Feb19 667 7.5 (25), IAG Feb19 NCM Jan19 2250 9.5 (20), NCM Jan19 2301 15 (50), NCM 70 (20), TAH Dec19 420 21 (40), TLS Jan19 277 0.7 567500 8 (153), XJO Jan19 570000 11 (45), XJO Jan19 497500 10 (4), XJO Mar19 500000 11 (3), XJO Mar19
716 27 (36), IFL Jun19 651 112 (60), ILU Jan19 700 4 (80), Jan19 2350 31 (50), NCM Jan19 2250 15 (10), NCM Jan19 (2,500), TLS Apr19 290 15.5 (1,000), WBC Jan19 2600 9 572500 14 (13), XJO Jan19 575000 18, 19, 14 (66), XJO
ILU Jan19 725 12 (191), ILU Feb19 775 40 (13), ILU Mar19 2350 46, 50 (40), NCM Feb19 2050 8 (200), NCM Feb19 520000 17 (10), XJO Mar19 522500 17 (5), XJO Mar19
(70), WBC Jan19 2501 4 (50), WBC Jan19 2550 8, 9.5 Jan19 577500 19 (8), XJO Jan19 580000 32, 33, 35, 31, 525000 20, 18, 19, 18 (110), XJO Mar19 530000 24 (9),
700 29.5 (20), ILU Mar19 725 43.5 (25), IPL Jan19 350 5.5 2100 13 (10), NCM Feb19 2201 23 (25), NCM Feb19 2250 (200), WBC Jan19 2700 101, 102 (14), WBC Feb19 2400 24 (113), XJO Jan19 582500 34 (50), XJO Jan19 585000
(200), JHX Feb19 1600 138 (15), JHX Mar19 1301 24 37, 38 (425), NCM Feb19 2300 53, 55.5 (200), NCM Feb19 9 (15), WBC Feb19 2450 14 (10), WBC Feb19 2550 33, 35 59, 56 (79), XJO Jan19 520000 1 (200), XJO Jan19 540000 XJO Mar19 550000 44 (72), XJO Mar19 560000 64 (253),
(400), JHX May19 1550 140 (15), LLC Jan19 1200 23 (35), 2350 78 (5), NCM Feb19 2400 107 (20), NCM Mar19 2150 (40), WBC Feb19 2650 76 (40), WBC Mar19 2450 31 (150), 3 (40), XJO Jan19 567500 14 (19), XJO Jan19 577500 33 XJO Mar19 570000 95, 94, 97, 91 (39), XJO Mar19 580000
LLC Jan19 1275 85 (45), LLC Feb19 1025 12.5, 12, 11.5, 38 (7), NCM Mar19 2350 104 (10), NEC Mar19 131 3.5 WBC Mar19 2500 42 (50), WBC Mar19 2650 98 (5), WBC (3), XJO Jan19 580000 40 (130), XJO Feb19 455000 2 135, 132 (627), XJO Mar19 585000 159 (203), XJO Mar19
12 (1,200), LLC Feb19 1050 15.5, 16 (425), LLC Feb19 (46), ORG Feb19 701 21 (50), ORG Mar19 650 17.5, 16.5 Jun19 2400 80 (6), WES Jan19 3130 12 (20), WES Jan19 (150), XJO Feb19 460000 2 (40), XJO Feb19 470000 3 590000 196, 194 (64), XJO Mar19 620000 429 (27), XJO
1250 76 (10), LLC Feb19 1301 122, 123, 116.5, 115.5, (290), ORG Apr19 725 48 (250), OSH Feb19 725 14.5 3200 25.5 (25), WES Mar19 2987 60, 63 (33), WOR Feb19 (72), XJO Feb19 495000 4 (1), XJO Feb19 515000 6 (538), Apr19 425000 5 (300), XJO Apr19 520000 28 (15), XJO
114.5, 113.5, 112, 107, 112.5, 111, 114.5, 111, 113.5, (100), OZL Apr19 900 56.5 (100), QAN Feb19 650 56.5
113 (180), LLC Mar19 1101 43, 45 (200), LLC Mar19 1275 (100), QBE Feb19 950 4.5 (34), QBE Feb19 1050 16, 18 1234 25.5 (41), WOR Feb19 1258 29 (20), WOW Jan19 XJO Feb19 525000 7 (38), XJO Feb19 530000 10 (10), XJO Apr19 550000 65 (25), XJO Apr19 562500 92 (2), XJO
125 (46), MGR Apr19 220 4 (91), MQG Jan19 10601 10 (230), QBE Mar19 1025 32.5 (20), RIO Jan19 7800 8.5 2989 34 (1), WOW Feb19 2890 28.5, 26 (100), WPL Feb19 Feb19 532500 9 (50), XJO Feb19 540000 12 (768), XJO May19 560000 114, 113, 118, 115, 119, 117, 116, 115,
(15), MQG Jan19 10800 12 (200), MQG Jan19 11001 22 (200), RIO Jan19 7900 30, 26.5 (36), RIO Jan19 7300 5 2901 15 (30), WPL Feb19 2951 19 (35), WPL Feb19 3301 Feb19 542500 13 (24), XJO Feb19 545000 15 (191), XJO 116, 112 (141), XJO May19 562500 125, 123 (10), XJO
(10), MQG Jan19 11200 35.5, 35 (70), MQG Jan19 11201 (10), RIO Jan19 7301 5 (5), RIO Jan19 7500 11, 12, 11 105, 103 (240), WPL Mar19 3136 88 (40), XJO Jan19 Feb19 550000 19, 18, 19, 17 (166), XJO Feb19 552500 May19 565000 131 (5), XJO Jun19 360000 4 (25), XJO
34 (50), MQG Jan19 11400 70 (20), MQG Jan19 11600 (400), RIO Jan19 7600 15 (297), RIO Jan19 7700 33 (157), 550000 1 (19), XJO Jan19 570000 1 (72), XJO Jan19 20, 19 (559), XJO Feb19 555000 22, 23 (393), XJO Feb19 Jun19 400000 7 (2), XJO Jun19 490000 30, 31 (20), XJO
155, 130 (320), MQG Jan19 11801 280 (53), MQG Feb19 RIO Jan19 7701 31 (20), RIO Feb19 7300 43.5 (20), RIO 572500 2, 1 (372), XJO Jan19 575000 2, 1 (939), XJO 557500 26, 25 (223), XJO Feb19 560000 27 (165), XJO
Jan19 577500 6, 5, 4, 3, 4, 3, 2, 4 (210), XJO Jan19 Feb19 562500 31 (57), XJO Feb19 565000 36 (237), XJO Jun19 545000 99 (15), XJO Jun19 550000 110, 109, 110
10800 98 (10), MQG Feb19 10801 100 (20), MQG Feb19 Feb19 7500 72 (100), RIO Feb19 7900 195 (10), RIO (65), XJO Jun19 570000 171 (11), XJO Sep19 525000 115,
11000 126 (144), MQG Feb19 11200 184 (10), MQG Mar19 6600 50 (80), RRL Feb19 470 15 (20), S32 Jan19 580000 15, 10, 9, 12, 11, 10, 6, 7, 10, 11, 8, 9, 11, 10, Feb19 567500 41 (19), XJO Feb19 570000 51, 48, 51, 46,
Feb19 11400 240, 230 (36), MQG Mar19 10000 80 (20), 340 12 (300), S32 Feb19 320 7.5, 7 (1,110), S32 Mar19 9, 7, 8, 7, 8, 6, 5, 4 (1,604), XJO Jan19 582500 24, 23, 21, 48, 47, 46, 45, 43 (444), XJO Feb19 572500 57, 58, 55, 114, 115, 114 (70), XJO Dec19 495000 103 (40), XJO
MQG Mar19 11000 238 (10), MQG Apr19 11401 400 (6), 346 33 (10), S32 Mar19 416 91 (10), S32 Apr19 330 23 20, 21, 15, 19, 17, 18, 14 (826), XJO Jan19 585000 36, 51 (236), XJO Feb19 575000 62, 56 (1,662), XJO Feb19 Dec19 560000 268 (15).
MQG Apr19 11801 590 (7), MTS Mar19 230 9 (80), NAB (35), SEK Jan19 1700 10 (30), SEK Feb19 1650 34.5 (5), 27, 26, 22 (289), XJO Jan19 590000 87, 86, 76 (197), XJO 577500 66 (63), XJO Feb19 580000 81, 82, 85, 78 (455),
Jan19 2351 3 (50), NAB Jan19 2450 12.5 (40), NAB Jan19 SGM Jan19 1000 12 (60), SGR Jun19 420 19 (40), SHL Jan19 595000 133, 130, 133 (121), XJO Jan19 600000 XJO Feb19 582500 95 (7), XJO Feb19 585000 105, 100 ■Note: 15 minute high/low, single trades included.
Tables 15
Market Action
STOCKS THAT MOVED BY 5% OR MORE FOR THE DAY
ASX Last Move Move ASX Last Move Move ASX Last Move Move ASX Last Move Move
Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%) Company Name Code Sale (¢) (%)
Pureprofile............................. PPL .058 +.3 +5.45 Investigator Res ...................... IVR .017 +.1 +6.25
RISES - INDUSTRIALS Acrux ..................................
Kazia Therapeutics ...................
ACR
KZA
.195
.39
+1
+2
+5.41
+5.41
Kingston Res..........................
Pensana Metals.......................
KSN
PM8
.017
.017
+.1
+.1
+6.25
+6.25
FALLS - MINING
Actinogen Medical.................... ACWOB .008 +.3 +60.00 Animoca Brands ...................... AB1 .10 +.5 +5.26 Real Energy ........................... RLE .085 +.5 +6.25 Alligator Energy ....................... AGE .003 -.1 -25.00
Energy Tech ........................... EGY .003 +.1 +50.00 ERM Power............................ EPW 1.70 +8.5 +5.26 Nickel Mines .......................... NIC .26 +1.5 +6.12 Eclipse Metals ........................ EPM .003 -.1 -25.00
intelliHR................................ IHR .185 +5 +37.04 GI Dynamics .......................... GID .02 +.1 +5.26 Euro Manganese...................... EMN .265 +1.5 +6.00 First Au ................................ FAUO .003 -.1 -25.00
Carnegie Cln Energy ................. CCE .004 +.1 +33.33 Resimac Grp .......................... RMC .50 +2.5 +5.26 Anglogold Ashanti .................... AGG 3.75 +21 +5.93 Metals Aust............................ MLS .003 -.1 -25.00
FBR .................................... FBR .11 +2.7 +32.53 Althea Grp ............................. AGH .305 +1.5 +5.17 First Au ................................ FAU .018 +.1 +5.88 Sayona Min............................ SYAOB .006 -.2 -25.00
RNY Prop Tr ........................... RNY .005 +.1 +25.00 Imugene ............................... IMU .021 +.1 +5.00 Cobalt Blue............................ COB .19 +1 +5.56 Terrain Min............................. TMX .003 -.1 -25.00
Bod Australia.......................... BDA .485 +7 +16.87 Cons Zinc ............................. CZL .019 +.1 +5.56 Amani Gold............................ ANL .004 -.1 -20.00
Smartpay .............................. SMP .21 +3 +16.67 Austar Gold ........................... AUL .004 -.1 -20.00
Nanollose..............................
Genetic Tech ..........................
NC6
GTG
.115
.008
+1.5
+.1
+15.00
+14.29
RISES - MINING Aust Mines ............................
88 Energy..............................
Alara Res ..............................
AUZ
88E
AUQ
.039
.02
.02
+.2
+.1
+.1
+5.41
+5.26
+5.26
Investigator Res ......................
Oro Verde..............................
IVROA
OVL
.004
.004
-.1
-.1
-20.00
-20.00
tv2u International ..................... TV2 .008 +.1 +14.29 Golden Rim Res....................... GMRO .002 +.1 +100.0 Twenty Seven Co ..................... TSC .004 -.1 -20.00
Actinogen Medical.................... ACW .057 +.7 +14.00 Triton Min .............................. TONOD .007 +.3 +75.00 Beacon Min ........................... BCN .02 +.1 +5.26 Alicanto Min ........................... AQI .033 -.7 -17.50
Data#3 ................................. DTL 1.645 +20 +13.84 Titanium Sands ....................... TSL .018 +.5 +38.46 Red 5................................... RED .10 +.5 +5.26 Alto Metals ............................ AME .04 -.8 -16.67
Skin Elements......................... SKN .025 +.3 +13.64 Bowen Coal ........................... BCBO .004 +.1 +33.33 Triangle Energy ....................... TEG .082 +.4 +5.13 Aspire Min ............................. AKMOA .005 -.1 -16.67
Star Combo ........................... S66 .60 +7 +13.21 Gulf Manganese ...................... GMCO .004 +.1 +33.33 Aust Pacific Coal...................... AQC .62 +3 +5.08 Pepinnini Lithium ..................... PNN .005 -.1 -16.67
Tymlez Grp ............................ TYM .225 +2.5 +12.50 Inca Min ............................... ICG .004 +.1 +33.33 Antipa Min ............................. AZY .021 +.1 +5.00 Elk Petroleum ......................... ELK .042 -.7 -14.29
Credit Intelligence .................... CI1 .019 +.2 +11.76 Dragon Mtn Gold ..................... DMG .017 +.4 +30.77 Winchester Energy ................... WEL .021 +.1 +5.00 Lincoln Min ............................ LML .006 -.1 -14.29
Roots Sustainable .................... ROO .105 +1.1 +11.70 Lithium Pwr Int ........................ LPIOA .009 +.2 +28.57 White Rock Min ....................... WRM .006 -.1 -14.29
Energy World Corp ...................
NeuroScientific .......................
Fiji Kava................................
EWC
NSB
FIJ
.145
.145
.10
+1.5
+1.5
+1
+11.54
+11.54
+11.11
Pacific American Coal................
Eon NRG ..............................
Lepidico ...............................
PAK
E2EO
LPDOA
.045
.005
.005
+1
+.1
+.1
+28.57
+25.00
+25.00
FALLS - INDUSTRIALS Sunstone Metals......................
Latrobe Magnesium ..................
PNX Metals............................
STMO
LMG
PNX
.013
.007
.007
-.2
-.1
-.1
-13.33
-12.50
-12.50
K2fly ................................... K2F .15 +1.5 +11.11 Octanex ............................... OXX .01 +.2 +25.00 Boart Longyear ....................... BLY .004 -.1 -20.00 ADX Energy ........................... ADX .008 -.1 -11.11
Protean Energy ....................... POW .02 +.2 +11.11 Golden Rim Res....................... GMR .021 +.4 +23.53 Syntonic ............................... SYT .006 -.1 -14.29 Gulf Manganese ...................... GMC .008 -.1 -11.11
Shekel Brainweigh.................... SBW .25 +2.5 +11.11 Battery Min ............................ BATO .006 +.1 +20.00 9 Spokes Int ........................... 9SP .013 -.2 -13.33 NuCoal Res ........................... NCR .008 -.1 -11.11
ClearVue Tech......................... CPV .275 +2.5 +10.00 Eastern Iron ........................... EFE .006 +.1 +20.00 MGM Wireless ........................ MWR 3.00 -44 -12.79 Pursuit Min ............................ PUR .048 -.6 -11.11
Authorised Invest ..................... AIYOB .045 +.4 +9.76 MRG Metals........................... MRQ .006 +.1 +20.00 Simble Solutions...................... SIS .07 -1 -12.50 Rox Resources........................ RXL .008 -.1 -11.11
Millennium Grp........................ MIL .23 +2 +9.52 Reedy Lagoon ........................ RLC .006 +.1 +20.00 Saferoads ............................. SRH .30 -4 -11.76 Berkeley Energia...................... BKY .475 -5.5 -10.38
CCP Tech.............................. CT1 .012 +.1 +9.09 Santana Min........................... SMI .006 +.1 +20.00 THC Global Grp....................... THCO .15 -2 -11.76 Silver Mines ........................... SVLOB .035 -.4 -10.26
Jatenergy.............................. JAT .084 +.7 +9.09 Cervantes Corp ....................... CVS .007 +.1 +16.67 Elixinol Global......................... EXL 2.68 -35 -11.55 Impact Min ............................ IPT .009 -.1 -10.00
Ookami ................................ OOK .012 +.1 +9.09 Citigold Corp .......................... CTO .007 +.1 +16.67 Spectur ................................ SP3 .165 -2 -10.81 Raiden Res ............................ RDN .009 -.1 -10.00
Zicom Grp ............................. ZGL .06 +.5 +9.09 MC Min ................................ MCM 1.03 +13 +14.44 InvestSMART ......................... INV .13 -1.5 -10.34 Traka Res .............................. TKL .018 -.2 -10.00
Medadvisor ........................... MDR .037 +.3 +8.82 Aus Tin Min ............................ ANW .016 +.2 +14.29 Optiscan Imaging..................... OIL .045 -.5 -10.00 EHR Res ............................... EHX .028 -.3 -9.68
Adveritas .............................. AV1 .125 +1 +8.70 Force Com ............................ 4CE .017 +.2 +13.33 XPD Soccer Gear Grp ................ XPD .018 -.2 -10.00 Woomera Min ......................... WML .067 -.7 -9.46
Eagle Hlth Hldgs ...................... EHH .195 +1.5 +8.33 China Magnesium .................... CMC .018 +.2 +12.50 Resonance Health .................... RHT .10 -1 -9.09 American Patriot Oil .................. AOW .02 -.2 -9.09
Reward Min ........................... RWD .13 +1 +8.33 Tyranna Res ........................... TYX .009 +.1 +12.50 Centrepoint Alliance.................. CAF .11 -1 -8.33 Hot Chili ............................... HCH .01 -.1 -9.09
Sensera................................ SE1 .13 +1 +8.33 Symbol Min ........................... SL1 .019 +.2 +11.76 Crowd Media.......................... CM8 .033 -.3 -8.33 Lodestar Min .......................... LSR .01 -.1 -9.09
ServTech Global ...................... SVT .013 +.1 +8.33 Magmatic Resrce ..................... MAG .029 +.3 +11.54 Hutchison ............................. HTA .11 -1 -8.33 Affinity Energy......................... AEB .011 -.1 -8.33
Donaco Intl ............................ DNA .066 +.5 +8.20 Trek Metals ............................ TKM .01 +.1 +11.11 Stemcell United....................... SCU .022 -.2 -8.33 DGR Global ........................... DGR .11 -1 -8.33
Pental .................................. PTL .335 +2.5 +8.06 Hastings Tech Met.................... HAS .155 +1.5 +10.71 Alexium Int Grp ....................... AJX .115 -1 -8.00 Hannans ............................... HNR .011 -.1 -8.33
Propel Funeral ........................ PFP 2.68 +20 +8.06 Jadar Lithium ......................... JDR .011 +.1 +10.00 Vonex Ltd.............................. VN8 .092 -.8 -8.00 Titan Min............................... TTM .022 -.2 -8.33
K2fly ................................... K2FOA .055 +.4 +7.84 Po Valley Energy ...................... PVE .044 +.4 +10.00 Connexion Telematics................ CXZ .012 -.1 -7.69 Buxton Res............................ BUX .115 -1 -8.00
Angel Seafood ........................ AS1 .14 +1 +7.69 Walkabout Res........................ WKT .11 +1 +10.00 AJ Lucas Grp.......................... AJL .185 -1.5 -7.50 Barra Res .............................. BAR .036 -.3 -7.69
Rhinomed ............................. RNO .215 +1.5 +7.50 Sultan Res............................. SLZ .089 +.8 +9.88 P2P Transport......................... P2P .50 -4 -7.41 Mayur Res ............................. MRL .60 -5 -7.69
Titomic................................. TTT 2.44 +17 +7.49 Prairie Min ............................. PDZ .40 +3.5 +9.59 Transcendence ....................... TTL .013 -.1 -7.14 Taruga Min............................. TAR .06 -.5 -7.69
Beston Global......................... BFC .145 +1 +7.41 Magontec ............................. MGL .024 +.2 +9.09 Covata ................................. CVT .014 -.1 -6.67 Toro Energy............................ TOE .024 -.2 -7.69
Bingo Ind .............................. BIN 2.18 +15 +7.39 Metal Bank ............................ MBK .012 +.1 +9.09 Invitrocue.............................. IVQ .07 -.5 -6.67 Bounty Min ............................ B2Y .135 -1 -6.90
Pinnacle Invest........................ PNI 5.01 +34 +7.28 Meteoric Res .......................... MEI .012 +.1 +9.09 Race Oncology ....................... RAC .098 -.7 -6.67 Deep Yellow ........................... DYL .415 -3 -6.74
DomaCom............................. DCL .059 +.4 +7.27 Vango Min ............................. VANOB .06 +.5 +9.09 Schrole Grp ........................... SCL .014 -.1 -6.67 Azumah Res........................... AZM .028 -.2 -6.67
Clean TeQ Hldgs ...................... CLQ .445 +3 +7.23 Yandal Res ............................ YRL .245 +2 +8.89 1414 Degrees ......................... 14D .285 -2 -6.56 European Cobalt...................... EUC .028 -.2 -6.67
BluGlass ............................... BLG .225 +1.5 +7.14 Bulletin Res ........................... BNR .025 +.2 +8.70 Azure Healthcare ..................... AZV .06 -.4 -6.25 Ironbark Zinc .......................... IBG .028 -.2 -6.67
Envirosuite ............................ EVS .075 +.5 +7.14 Global Energy Vent ................... GEV .19 +1.5 +8.57 FlamingoAI ............................ FGO .015 -.1 -6.25 Melbana Energy ...................... MAY .014 -.1 -6.67
Nearmap .............................. NEA 1.95 +13 +7.14 Ausdrill................................. ASL 1.275 +10 +8.51 Weststar Industrial.................... WSI .014 -.1 -6.67
Pivotal Systems....................... PVS 1.50 +10 +7.14 Jervois Min ............................ JRV .265 +2 +8.16 Love Grp Global ...................... LVE .093 -.6 -6.06 American Pacific...................... ABR .145 -1 -6.45
Think Childcare ....................... TNK 1.445 +9.5 +7.04 Thundelarra ........................... THX .014 +.1 +7.69 Vectus Biosystems ................... VBS .47 -3 -6.00 Flinders Mines ........................ FMS .03 -.2 -6.25
Airxpanders ........................... AXP .031 +.2 +6.90 Invictus Energy........................ IVZ .044 +.3 +7.32 Scout Sec ............................. SCT .16 -1 -5.88 Lithium Cons .......................... LI3 .075 -.5 -6.25
Praemium ............................. PPS .775 +5 +6.90 Cohiba Min ............................ CHK .015 +.1 +7.14 RXP Services.......................... RXP .49 -3 -5.77 Marmota............................... MEU .015 -.1 -6.25
EMvision Medical..................... EMV .395 +2.5 +6.76 Copper Strike ......................... CSE .15 +1 +7.14 Phoslock Env Tec ..................... PET .33 -2 -5.71 Riedel Res ............................. RIE .015 -.1 -6.25
Nanoveu ............................... NVU .08 +.5 +6.67 Galilee Energy......................... GLL .675 +4.5 +7.14 Glennon Small Comp................. GC1 .83 -5 -5.68 Tasman Res ........................... TAS .06 -.4 -6.25
The Betmakers........................ TBH .05 +.3 +6.38 PAC Bauxite........................... PBX .015 +.1 +7.14 Catapult Grp Int....................... CAT .75 -4.5 -5.66 Arafura Res............................ ARU .047 -.3 -6.00
Navigator Global...................... NGI 3.06 +18 +6.25 Predictive Disc ........................ PDI .015 +.1 +7.14 Invion .................................. IVX .017 -.1 -5.56 Eon NRG .............................. E2E .016 -.1 -5.88
Spirit Telecom......................... ST1 .17 +1 +6.25 Golden Deeps......................... GED .047 +.3 +6.82 YPB Grp ............................... YPB .017 -.1 -5.56 Hipo Res............................... HIP .016 -.1 -5.88
Pointerra............................... 3DP .052 +.3 +6.12 Diatreme Res.......................... DRX .016 +.1 +6.67 MMJ Grp Hlds ........................ MMJ .26 -1.5 -5.45 Pursuit Min ............................ PUROA .016 -.1 -5.88
Cordish Dixon PEF II.................. CD2 2.29 +13 +6.02 European Metals Hldg................ EMH .32 +2 +6.67 HeraMED .............................. HMD .18 -1 -5.26 White Cliff Min......................... WCN .016 -.1 -5.88
Renu Energy .......................... RNE .09 +.5 +5.88 Technology Metals ................... TMT .32 +2 +6.67 Hills .................................... HIL .18 -1 -5.26 AVZ Min................................ AVZ .065 -.4 -5.80
Imagion Biosys ....................... IBX .037 +.2 +5.71 Verdant Min ........................... VRM .016 +.1 +6.67 Vault Intelligence...................... VLT .18 -1 -5.26 Cygnus Gold .......................... CY5 .066 -.4 -5.71
Jiajiafu Mod Agr....................... JJF .185 +1 +5.71 Cokal................................... CKA .049 +.3 +6.52 Kleos................................... KSS .091 -.5 -5.21 Sovereign Metals ..................... SVM .066 -.4 -5.71
Electro Optic Sys ..................... EOS 2.45 +13 +5.60 Emerald Res........................... EMR .033 +.2 +6.45 Holista Colltech ....................... HCT .055 -.3 -5.17 Cullen Res............................. CUL .018 -.1 -5.26
eSports Mogul Asia................... ESH .019 +.1 +5.56 Tanami Gold........................... TAM .05 +.3 +6.38 Rectifier Technolog ................... RFT .037 -.2 -5.13 Graphex Min .......................... GPX .18 -1 -5.26
Strategic Elements ................... SOR .038 +.2 +5.56 Galan Lithium ......................... GLN .34 +2 +6.25 AssetOwl .............................. AO1 .019 -.1 -5.00 Gold Mountain ........................ GMN .076 -.4 -5.00
ROLLING YEAR RECORDS

Company ASX New Last Last Company ASX New Last Last
Name Code High Wk1 Mth2 Name Code Low Wk1 Mth2
Contact Energy ......................................................... CEN 5.83 5.72 5.68 Farm Pride Foods ....................................................... FRM .75 .765 .755
Cordish Dixon PEF II .................................................... CD2 2.29 2.16 2.20 Fiji Kava................................................................. FIJ .081 .105 .105
Energy One ............................................................. EOL 1.16 1.11 1.045 FlexiGroup .............................................................. FXL 1.255 1.305 1.305
Fidelity GEM ............................................................ FEMX 4.34 4.29 4.26 Glennon Small Comp ................................................... GC1 .83 .92 .92
Jiajiafu Mod Agr ......................................................... JJF .185 .16 .16 Mayur Res .............................................................. MRL .60 .65 .67
Laneway Res............................................................ LNY .005 .004 .004 Michael Hill Int.......................................................... MHJ .58 .60 .595
MC Min ................................................................. MCM 1.055 .90 .70 NAOS Small Cap Opp ................................................... NSC .655 .66 .66
Nearmap................................................................ NEA 1.975 1.845 1.75 P2P Transport .......................................................... P2P .50 .55 .54
Pro Medicus ............................................................ PME 13.46 12.30 11.22 Pharmaxis .............................................................. PXS .247 .26 .255
Red 5 ................................................................... RED .10 .093 .094 Pursuit Min ............................................................. PUROA .016
Reward Min ............................................................. RWDOA .035 .03 .02 Red Metal............................................................... RDM .086 .09 .09
Tanami Gold ............................................................ TAM .05 .049 .036 Riversgold .............................................................. RGL .065 .075 .068
Technology One ......................................................... TNE 6.69 6.555 6.475 Senetas ................................................................ SEN .08 .082 .084
XTB AMP21 ............................................................. YTMF17 101.69 101.61 101.43 Sunstone Metals ....................................................... STMO .01 .015 .015
Tymlez Grp .............................................................. TYM .225 .20 .185 Symbol Min ............................................................. SL1 .016 .017 .017
Watermark Gl Fd ........................................................ WGF 1.00 .99 .985 Talga Res ............................................................... TLG .355 .375 .365
The Betmakers ......................................................... TBH .046 .048 .051
Company ASX New Last Last Traka Res ............................................................... TKL .018 .019 .019
Name Code Low Wk1 Mth2 Transcendence ......................................................... TTL .013 .014 .015
Affinity Energy .......................................................... AEBO .001 .002 .003 Tyranna Res............................................................. TYX .007 .008 .008
Alliance Min............................................................. A40 .21 .255 .23 Utd Overseas Aust...................................................... UOS .615 .655 .64
AssetOwl ............................................................... AO1 .019 .02 .022 Vectus Biosystems ..................................................... VBS .47 .50 .59
Aust Leaders Fund...................................................... ALF .95 .955 .955 WAM Active ............................................................. WAA .98 1.02 1.005
Broo .................................................................... BEE .029 .033 .046 XPD Soccer Gear Grp ................................................... XPD .017 .018 .022
Carpentaria Res ........................................................ CAP .05 .052 .052 XRF Scientific ........................................................... XRF .13 .135 .14
European Cobalt ........................................................ EUC .028 .031 .039 Zicom Grp............................................................... ZGL .053 .055 .066
Family Zone Cyber ...................................................... FZO .195 .20 .22 1
high/low in previous calendar week 2 high/low in previous calendar month
Market Performance
S&P/ASX 200 − THE DAY’S BEST AND WORST S&P/ASX SMALL ORDINARIES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % STAY AHEAD OF THE Company Price Move % Company Price Move %
Ausdrill 1.275 +10 +8.51 Iluka Res 7.39 -37 -4.77 ACTION WITH THE Ausdrill 1.275 +10 +8.51 Wagners Hld Co 3.03 -12 -3.81
FINANCIAL REVIEW’S
, ,
Bingo Ind 2.18 +15 +7.39 Alumina 2.29 -8 -3.38 Bingo Ind 2.18 +15 +7.39 Lynas 1.645 -5.5 -3.24
InvoCare
Appen
11.22 +52
14.88 +63
+4.86
+4.42
Lynas
Independence Grp
1.645
4.03
-5.5
-13
-3.24
-3.12
MORNING BRIEFING Pinnacle Invest
Clean TeQ Hldgs
5.01
.445
+34
+3
+7.28
+7.23
OFX Grp
Independence Grp
1.665
4.03
-5.5
-13
-3.20
-3.12
Blackmores 128.27 +455 +3.68 Orocobre 3.25 -10 -2.99 Nearmap 1.95 +13 +7.14 MACA .935 -3 -3.11
. .
G8 Education 2.84 +10 +3.65 St Barbara 4.65 -13 -2.72 BEFORE Praemium .775 +5 +6.90 FAR .064 -.2 -3.03
NIB Hldgs 5.36 +18 +3.47 Regis Res 4.80 -12 -2.44 THE Navigator Global 3.06 +18 +6.25 Orocobre 3.25 -10 -2.99
Wisetech Global
Platinum Asset
19.74 +66
4.66 +14
+3.46
+3.10
Galaxy Res
Infigen Energy
2.20
.46
-5
-1
-2.22
-2.13
BELL ERM Power 1.70 +8.5 +5.26 Dacian Gold 2.45 -7 -2.78
AMA Grp .955 +4.5 +4.95 Village Roadshow 2.85 -8 -2.73
WorleyParsons 13.71 +40 +3.01 South32 3.33 -7 -2.06 InvoCare 11.22 +52 +4.86 St Barbara 4.65 -13 -2.72
The Financial Review’s online-only
briefing brings you up to date with
S&P/ASX MIDCAP 50 − THE DAY’S BEST AND WORST markets around the globe. Our expert S&P/ASX 300 RESOURCES − THE DAY’S BEST AND WORST
Company Price Move % Company Price Move % team delivers Australia’s most Company Price Move % Company Price Move %
WorleyParsons 13.71 +40 +3.01 Iluka Res 7.39 -37 -4.77 comprehensive pre-market briefing Ausdrill 1.275 +10 +8.51 Iluka Res 7.39 -37 -4.77
, ,
REA Grp 75.50 +220 +3.00 Alumina 2.29 -8 -3.38 from dawn until the ASX opening bell. Metals X .43 +1.5 +3.61 Alumina 2.29 -8 -3.38
Domino’s Pizza 43.38 +105 +2.48 Adelaide Brighton 4.43 -9 -1.99 Karoon Energy .91 +3 +3.41 Lynas 1.645 -5.5 -3.24
Boral 5.10 +12 +2.41 Northern Star 9.39 -19 -1.98 DON’T MISS IT. Every trading morning, WorleyParsons 13.71 +40 +3.01 Independence Grp 4.03 -13 -3.12
Nine Entertainment 1.565 +3.5 +2.29 Unibail Rodamco Wfld 11.30 -14 -1.22 only at www.afr.com Syrah Res 2.03 +5.5 +2.78 MACA .935 -3 -3.11
. .
The A2 Milk Company 11.42 +21 +1.87 Evolution Min 3.81 -4 -1.04 Gold Road Res .665 +1.5 +2.31 FAR .064 -.2 -3.03
DuluxGroup 6.69 +12 +1.83 Pendal Grp 7.57 -7 -0.92 /financial review Whitehaven Coal 4.54 +8 +1.79 Orocobre 3.25 -10 -2.99
Whitehaven Coal 4.54 +8 +1.79 CYBG 3.28 -3 -0.91 OM Hldgs 1.32 +2 +1.54 Dacian Gold 2.45 -7 -2.78
Bendigo&Adelaide Bk 11.07 +19 +1.75 Tabcorp Hldgs 4.61 -4 -0.86 @financialreview Imdex 1.055 +1.5 +1.44 St Barbara 4.65 -13 -2.72
Spark Infrastructure 2.36 +4 +1.72 OZ Min 8.97 -7 -0.77 Santos 5.98 +8 +1.36 ioneer .185 -.5 -2.63
16
Tables
Daily Gross Short Sales TRIAL AFR’S IPAD APP. Visit iTunes Store fINANCIAL REVIEW
ASX & CHI-X SHORT SALES: REPORTED FOR TUESDAY, JANUARY 15, 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)
WEMG SPDR Emerging Mkts ETF UNITS 49,987 813,160 6.14 OZL Oz Minerals FPO 119,003 322,899,831 .03 CKF Collins Foods FPO 2,557 116,511,655 .00
FEMX Fidelity GEM TMF UNITS 141,254 2,699,109 5.23 WEB Webjet FPO 48,652 135,601,009 .03 CLH Collection House FPO 5,100 138,170,257 .00
BBUS BetaShares US Str Bear TMF UNITS 172,041 11,925,000 1.44 BAP Bapcor FPO 96,398 282,472,118 .03 CLQ Clean TeQ Hldgs FPO 25,828 746,326,032 .00
VGB Vngd Aust Govt Bond ETF UNITS 30,295 3,336,001 .90 VOC Vocus Group FPO 228,584 622,263,818 .03 CIP Centuria Ind REIT ORD UNIT 17,682 266,756,947 .00
MVE VanEck Vectors S&P Mid ETF UNITS 29,014 3,633,169 .79 GCY Gascoyne Resources FPO 185,337 515,390,362 .03 AOF Aust Unity Office Fd FPO 6,844 162,831,952 .00
ASL Ausdrill FPO 2,835,455 684,739,738 .41 SPL Starpharma Holdings FPO 118,818 371,620,542 .03 ABP Abacus Property Grp STAPLED 23,471 579,794,770 .00
CGC Costa Grp Hldgs FPO 1,285,108 319,937,318 .40 ANZ ANZ Banking Grp FPO 882,146 2,869,360,600 .03 ARG Argo Investments FPO 39 711,953,094 .00
AQG Alacer Gold CDI 1:1 400,865 105,880,673 .37 SXY Senex Energy FPO 554,942 1,452,999,535 .03 CAJ Capitol Health FPO 13,281 786,360,613 .00
BBOZ BetaShares Au Str Bear TMF UNITS 13,632 4,250,000 .32 IJR iShares S&P SmCap ETF UNITS 440 1,361,165 .03 AIA Auckland Intl Airport FPO NZX 1,640 1,207,546,966 .00
BAL Bellamys Aust FPO 366,221 113,368,297 .32 IFN Infigen Energy STAPLED 315,217 956,561,869 .03 ARV Artemis Resources FPO 10,591 648,793,770 .00
GXL Greencross FPO 329,693 120,463,450 .27 IRI Integrated Research FPO 62,549 171,820,753 .03 ARQ Arq Group FPO 160 118,876,222 .00
CCP Credit Corp Group FPO 127,581 48,069,877 .26 WES Wesfarmers FPO 441,811 1,133,840,242 .03 BYE Byron Energy FPO 25,897 690,703,513 .00
SYR Syrah Resources FPO 925,934 343,603,692 .26 PNI Pinnacle Invest Mgt FPO 70,658 180,801,736 .03 ARE Argonaut Res Nl FPO 140,810 1,554,380,617 .00
APX Appen FPO 242,666 106,599,647 .22 WOW Woolworths Group FPO 418,076 1,317,416,960 .03 CCV Cash Converters Intl FPO 3,373 616,437,946 .00
RSG Resolute Mining FPO 1,514,786 757,512,088 .20 MLD MACA FPO 98,454 268,007,708 .03 CDA Codan FPO 1,900 179,151,647 .00
JBH JB Hi-Fi FPO 232,566 114,883,372 .20 QUB Qube Holdings FPO 547,252 1,605,545,284 .03 ARF Arena REIT STAPLED 4,576 271,322,432 .00
WHC Whitehaven Coal FPO 1,952,593 1,026,045,885 .19 PLS Pilbara Minerals FPO 588,799 1,744,513,405 .03 AHY Asaleo Care FPO 24,852 543,122,491 .00
PPT Perpetual FPO 82,738 46,574,426 .17 VCX Vicinity Centres STAPLED 1,392,885 3,831,252,987 .03 CAN Cann Group FPO 1,300 106,984,246 .00
IAA iShares Asia 50 ETF UNITS 9,058 5,477,377 .16 SUN Suncorp Group FPO 440,894 1,298,503,953 .03 CWP Cedar Woods Prop FPO 536 80,117,767 .00
KGN Kogan.Com Ltd FPO 157,503 93,708,139 .16 SLC Superloop FPO 77,865 228,596,633 .03 PGC Paragon Care FPO 17,120 337,126,739 .00
NXT NEXTDC FPO 555,292 343,655,108 .16 SIG Sigma Healthcare FPO 373,928 1,059,491,073 .03 PDN Paladin Energy Ltd FPO 83,920 1,752,084,272 .00
ING Inghams Group FPO 629,368 380,243,196 .16 VVR Viva Energy Reit STAPLED 260,203 725,749,702 .03 PME Pro Medicus FPO 6,196 103,616,518 .00
IZZ iShares China LCap ETF UNITS 2,655 1,751,231 .15 XRO Xero FPO 45,420 140,639,166 .03 PLG Propertylink Group FORUS 868 602,780,330 .00
SFR Sandfire Resources Nl FPO 248,263 159,558,793 .15 AMI Aurelia Metals FPO 303,087 867,879,333 .03 OOK Ookami FPO 15,356 327,739,459 .00
IFL IOOF Hldgs FPO 519,505 351,076,027 .14 S32 South32 FPO 1,852,182 5,051,469,333 .03 OMH Om Holdings FPO 10C 19,374 738,623,337 .00
BPT Beach Energy FPO 3,225,954 2,278,249,104 .14 GMA Genworth Mortg Ins FPO 150,375 437,464,832 .03 PAN Panoramic Resources FPO 5,625 494,527,982 .00
TWE Treasury Wine FPO 1,068,365 718,663,546 .14 ADH Adairs FPO 62,219 165,874,785 .03 OVH Onevue Holdings FPO 5,197 264,337,753 .00
EVN Evolution Mining FPO 2,484,482 1,697,069,720 .14 CHC Charter Hall Group FORUS 143,927 465,777,131 .03 PXS Pharmaxis Ltd FPO 3,329 394,291,298 .00
ELD Elders FPO 168,813 116,737,446 .14 CVN Carnarvon Pet FPO 406,514 1,191,126,367 .03 PPS Praemium FPO 17,588 405,074,641 .00
BEN Bendigo&Adelaide Bk FPO 702,612 487,387,579 .14 AZJ Aurizon Holdings FPO 731,754 1,990,128,332 .03 REH Reece FPO 1,433 560,822,855 .00
FMG Fortescue Metals Grp FPO 4,599,380 3,078,964,918 .14 WGX Westgold Res Ltd FPO 117,874 389,109,569 .03 RBL Redbubble FPO 171 256,156,543 .00
WSA Western Areas FPO 374,965 273,486,380 .13 BSL BlueScope Steel FPO 113,850 533,433,317 .02 PNV Polynovo FPO 14,386 660,088,044 .00
SAR Saracen Mineral Hldgs FPO 1,131,770 820,271,771 .13 PRU Perseus Mining FPO 228,605 1,034,968,530 .02 PNC Pioneer Credit FPO 244 63,192,974 .00
BLD Boral Limited. FPO 1,562,854 1,172,331,924 .13 URW Unibail Rodamco Wfld CDI 20:1 109,958 394,670,240 .02 PPE People Infrastruct FPO 865 64,910,272 .00
NEC Nine Entertain Co. Hldgs FPO 2,104,088 1,705,393,253 .12 SVW Seven Group Holdings FPO 89,462 339,357,656 .02 PPC Peet FPO 263 483,543,053 .00
TAH Tabcorp Holdings FPO 2,459,191 2,015,623,129 .12 WOR WorleyParsons FPO 93,334 460,766,962 .02 MYL Myanmar Metals FPO 39,361 1,261,185,118 .00
DNA Donaco International FPO 1,056,084 823,592,773 .12 DDR Dicker Data FPO 40,000 160,714,369 .02 MVP Medical Develop Intl FPO 939 65,401,942 .00
SBM St Barbara FPO 662,408 524,290,599 .12 RMS Ramelius Resources FPO 127,642 568,166,313 .02 MYS MyState FPO 636 90,659,426 .00
SCP Shop Ctr A’asia Prop STAPLED 1,123,051 914,999,193 .12 BRG Breville Group FPO 32,482 130,095,322 .02 MYR Myer Holdings FPO 32,905 821,278,815 .00
SDA SpeedCast Intl FPO 286,633 239,426,632 .12 NWS News Corp B VOTING 12,114 53,535,859 .02 MSV Mitchell Services FPO 9,949 1,738,376,346 .00
IGO Independence Grp Nl FPO 677,589 590,477,819 .11 QAN Qantas Airways FPO 399,023 1,625,648,997 .02 MSB Mesoblast FPO 36,274 498,626,208 .00
MFG Magellan Fin Grp FPO 196,367 177,087,458 .11 WBC Westpac Banking FPO 943,728 3,447,571,023 .02 MVF Monash IVF Grp FPO 18,000 235,580,943 .00
RRL Regis Resources FPO 575,968 507,550,842 .11 GBT GBST Hldgs FPO 15,613 67,912,508 .02 MTO Motorcycle Holdings FPO 583 61,706,710 .00
GMG Goodman Group STAPLED 2,039,242 1,813,881,995 .11 IRE IRESS FPO 48,581 173,250,207 .02 NWL Netwealth Group FPO 15,831 237,679,817 .00
LYC Lynas Corporation FPO 715,777 665,681,660 .10 CWN Crown Resorts FPO 149,977 677,158,271 .02 NUH Nuheara FPO 488 960,660,390 .00
GEM G8 Education FPO 474,245 455,379,824 .10 PMV Premier Investments FPO 36,124 158,184,556 .02 OGC OceanaGold Corp CDI 1:1 41,035 618,006,415 .00
BOQ Bank of Qld FPO 428,716 401,788,104 .10 BWP Bwp Trust ORD UNITS 160,238 642,383,803 .02 OFX Ofx Group FPO 21,043 242,522,677 .00
DMP Domino’s Pizza FPO 87,623 85,537,140 .10 KDR Kidman Resources FPO 92,897 404,797,403 .02
CGF Challenger FPO 609,501 611,185,441 .10 BXB Brambles FPO 380,692 1,593,515,022 .02 NEA Nearmap Ltd FPO 41,942 444,562,928 .00
ORE Orocobre FPO 251,732 261,533,001 .09 UBJ UBS IQ MSCI Japan ETF UNITS 40 190,720 .02 NBL Noni B FPO 145 97,099,495 .00
OML oOh! Media FPO 217,280 236,640,789 .09 BKW Brickworks FPO 40,743 149,771,794 .02 NMT Neometals Ltd FPO 16,782 543,947,221 .00
NVT Navitas FPO 344,988 358,251,068 .09 BIT Biotron FPO 130,793 594,913,196 .02 NIC Nickel Mines FPO 32 1,101,015,730 .00
NGI Navigator Glb Invest FPO 152,260 162,147,897 .09 BKY Berkeley Energia FPO 75,563 258,415,420 .02 RFG Retail Food Group FPO 27 182,745,510 .00
NCM Newcrest Mining FPO 732,951 768,252,697 .09 ALG Ardent Leisure FPO 107,775 479,706,016 .02 TTT Titomic FPO 430 64,488,335 .00
MTS Metcash FPO 823,494 909,256,748 .09 ALX Atlas Arteria STAPLED 162,152 683,264,739 .02 TLG Talga Resources Ltd FPO 4,120 217,906,380 .00
ILU Iluka Resources FPO 409,002 422,395,677 .09 VLW Villa World Limited. FPO 32,415 125,549,624 .02 VEA Viva Energy Group FPO 172,951 1,944,535,168 .00
LLC Lendlease Group STAPLED 516,248 563,852,328 .09 DOW Downer EDI FPO 173,355 594,702,512 .02 VAH Virgin Aust Hldgs FPO 59,459 8,445,218,474 .00
TNE Technology One FPO 285,417 317,119,876 .09 MQG Macquarie Group FPO 87,616 340,382,738 .02 STM Sunstone Metals Ltd FPO 24,400 1,214,876,776 .00
IPL Incitec Pivot FPO 1,479,323 1,605,783,967 .09 HSO Healthscope FPO 460,176 1,741,161,795 .02 SSM Service Stream FPO 13,663 401,397,168 .00
AWC Alumina FPO 2,735,676 2,879,843,498 .09 SHL Sonic Healthcare FPO 120,909 456,932,338 .02 TGN Tungsten Mining Nl FPO 3,000 728,890,954 .00
IJH iShares S&P MidCap ETF UNITS 497 543,901 .09 ANN Ansell FPO 30,623 132,654,765 .02 STX Strike Energy FPO 18,139 1,355,003,390 .00
MMS McMillan Shakespr FPO 80,897 83,204,720 .09 CTD Corporate Travel FPO 24,168 108,491,948 .02 WBT Weebit Nano Ltd FPO 116,710 1,591,216,206 .00
HVN Harvey Norman FPO 1,008,946 1,179,736,590 .08 CSL Csl FPO 127,860 452,958,087 .02 WBA Webster FPO 267 362,245,163 .00
PTM Platinum Asset Mgt FPO 480,972 586,678,900 .08 DHG Domain Holdings Aust FPO 153,383 580,494,798 .02 WPP WPP AuNZ FPO 2,910 852,151,870 .00
NST Northern Star Res Ltd FPO 534,293 639,454,848 .08 IEL Idp Education FPO 70,151 254,444,968 .02 WGN Wagners Hldg Co FPO 4,901 161,375,590 .00
NUF Nufarm FPO 337,729 379,639,334 .08 AST AusNet Services FPO 776,606 3,652,664,376 .02 VRT Virtus Health FPO 2,591 80,389,938 .00
CSR Csr FPO 422,613 504,308,227 .08 TLS Telstra Corp FPO 1,790,810 11,893,297,855 .01 VHT Volpara Health Tech FPO NZ 12,150 179,350,158 .00
SEK Seek FPO 288,379 351,135,882 .08 FNP Freedom Foods Grp FPO 33,265 244,873,450 .01 WAM Wam Capital FPO 370 713,608,947 .00
A2M The A2 Milk Company FPO NZ 619,397 733,297,297 .08 TME Trade Me Group FPO NZX 50,456 396,973,029 .01 VTG Vita Group FPO 4,645 161,477,787 .00
MYX Mayne Pharma Group FPO 1,289,177 1,582,936,521 .08 HLS Healius FPO 100,542 622,322,365 .01 RVR Red River Res FPO 28,627 489,932,000 .00
JHG Janus Henderson Grp Plc CDI 1:1 54,279 62,062,373 .08 CMW Cromwell Prop Grp STAPLED 424,874 2,227,090,822 .01 RIM Rimfire Pacific Mining Nl FPO 3,884 1,069,618,073 .00
PDL Pendal Group FPO 257,342 318,006,576 .08 CIM Cimic Group FPO 48,462 324,254,097 .01 SAS Sky & Space Glb FPO 15,000 1,845,939,128 .00
GNC GrainCorp FPO 195,486 228,855,628 .08 IMF Imf Bentham FPO 21,984 204,608,858 .01 RXP Rxp Services FPO 14,038 161,097,185 .00
ORG Origin Energy FPO 1,468,630 1,759,441,775 .08 FPH Fisher & Paykel Hlth FPO NZX 92,536 573,623,880 .01 RHP Rhipe FPO 6,480 137,595,094 .00
AMC Amcor FPO 939,127 1,158,141,276 .08 FOD The Food Revolution FPO 51,096 499,197,904 .01 RHL Ruralco Holdings FPO 1,362 105,052,247 .00
AMP Amp FPO 2,123,925 2,937,428,336 .07 CLW Charter Hall Long W STAPLED 47,909 280,706,919 .01 RIC Ridley Corporation FPO 8,735 307,817,071 .00
RWC Reliance Worldwide Corp FPO 615,073 790,094,765 .07 TPM Tpg Telecom FPO 160,694 927,811,493 .01 RHT Resonance Health FPO 12,475 402,497,568 .00
ARB Arb Corporation Ltd FPO 60,543 79,531,777 .07 GMC Gulf Manganese Corp FPO 413,400 3,107,314,772 .01 SM1 Synlait Milk FPO NZX 6,885 179,223,028 .00
GXY Galaxy Resources FPO 300,810 407,524,024 .07 RMD ResMed Inc CDI 10:1 209,406 1,424,941,161 .01 SLK SEALINK Travel Grp FPO 404 101,429,103 .00
CQR Charter Hall Retail UNIT 318,341 402,483,504 .07 VRL Village Roadshow FPO 21,431 194,287,471 .01 SRV Servcorp FPO 4,442 96,817,888 .00
VEQ Vngd FTSE Eur Shares ETF UNITS 3,180 4,024,035 .07 FLT Flight Centre Travel FPO 14,335 101,088,296 .01 SRG Srg Global FPO 4,402 440,415,099 .00
APT Afterpay Touch Group FPO 163,380 234,292,589 .07 ATS Australis Oil & Gas FPO 171,508 895,936,178 .01 SIV Silver Chef FPO 1,928 39,267,916 .00
IPH Iph FPO 156,704 197,341,566 .07 DLX DuluxGroup FPO 63,564 389,250,252 .01 SDG Sunland Group FPO 372 152,120,700 .00
MYO MYOB Grp FPO 435,039 590,802,197 .07 ALQ Als FPO 56,562 486,764,376 .01 SKT Sky Network TV FPO NZ 4,117 389,139,785 .00
BGA Bega Cheese FPO 149,771 213,131,126 .07 REA Rea Group Ltd FPO 23,799 131,714,699 .01 SKC SkyCity Entertain FPO NZX 61,539 652,750,845 .00
MPL Medibank Private FPO 1,974,292 2,754,003,240 .07 NWH Nrw Holdings FPO 62,825 375,891,525 .01 MRM MMA Offshore FPO 3,080 858,077,084 .00
NHF Nib Holdings FPO 325,452 455,551,378 .07 SGF Sg Fleet Group FPO 29,999 261,896,269 .01 GSW GetSwift FPO 9,890 188,524,310 .00
AHG Automotive Hldgs FPO 237,157 331,623,014 .07 APA Apa Group STAPLED 129,379 1,179,893,848 .01 GOZ Growthpoint Prop Aust STAPLED 44,312 727,748,545 .00
SGR The Star Entertain FPO 639,940 917,322,730 .07 NHC New Hope Corp FPO 113,021 831,266,604 .01 GWR Gwr Group FPO 2,999 253,517,438 .00
CAR Carsales.com FPO 187,784 243,768,156 .07 NAB National Aust Bank FPO 471,490 2,777,450,516 .01 GTK Gentrack Group FPO NZX 30 98,525,216 .00
QBE Qbe Insurance Group FPO 903,471 1,328,678,292 .06 AX1 Accent Group FPO 61,674 541,241,224 .01 GLN Galan Lithium FPO 1,036 98,723,187 .00
PGH Pact Grp Hldgs Ltd FPO 227,676 343,993,595 .06 SHV Select Harvests FPO 11,495 95,470,160 .01 GLL Galilee Energy FPO 9,987 225,679,361 .00
API Aust Pharmaceutical FPO 312,257 492,533,464 .06 RFF Rural Funds Group STAPLED 32,597 333,137,778 .01 GOR Gold Road Resources FPO 59,469 877,498,274 .00
ECX Eclipx Group FPO 191,239 319,636,693 .06 SPK Spark New Zealand FPO NZX 180,784 1,836,191,581 .01 GMR Golden Rim Res FPO 26,070 459,892,472 .00
IVC InvoCare FPO 70,403 110,256,355 .06 SOL Soul Pattinson WH FPO 45,664 239,395,320 .01 HT1 Ht&E FPO 9,493 285,598,399 .00
NSR Natl Storage REIT STAPLED 440,046 668,491,074 .06 ALU Altium FPO 19,834 130,511,522 .01 HSN Hansen Technologies FPO 2,889 197,053,243 .00
ISD Isentia Group FPO 135,998 200,000,001 .06 PEN Peninsula Energy FPO 24,500 244,967,177 .01 IDR Industria REIT STAPLED 1,730 162,839,743 .00
NCK Nick Scali FPO 55,925 81,000,000 .06 CPU Computershare Ltd FPO 105,629 542,955,868 .01 IAM Intiger Group FPO 61,247 1,677,895,817 .00
MND Monadelphous Group FPO 57,603 94,242,528 .06 FAR Far FPO 1,006,731 5,461,532,458 .01 HFR Highfield Resources FPO 3,440 329,525,003 .00
CL1 Class FPO 70,992 117,662,056 .06 REG Regis Healthcare FPO 44,004 300,653,689 .01 HE8 Helios Energy Ltd FPO 45,318 1,151,721,015 .00
GPT Gpt Group STAPLED 1,116,172 1,804,890,426 .06 PNR Pantoro FPO 120,528 858,680,144 .01 HPI Hotel Prop Inv STAPLED 8,145 146,105,439 .00
HUB HUB24 FPO 39,571 62,188,666 .06 COL Coles Group Limited. FPO 251,439 1,333,929,696 .01 HIL Hills FPO 806 231,985,526 .00
GUD GUD Hldgs FPO 54,995 86,485,972 .06 FBU Fletcher Building FPO NZX 156,505 853,347,141 .01 EPW Erm Power FPO 12,735 254,306,517 .00
SDF Steadfast Group FPO 501,073 793,035,955 .06 IXJ iShares Glb Health ETF UNITS 784 6,232,918 .01 EML Eml Payments FPO 1,206 250,203,601 .00
SGP Stockland STAPLED 1,651,783 2,405,238,145 .06 JIN Jumbo Interactive FPO 8,823 60,248,757 .01 EVS Envirosuite FPO 9,262 369,602,780 .00
SLR Silver Lake Res FPO 347,299 507,962,222 .06 SWM Seven West Media FPO 175,320 1,508,034,368 .01 ERA Energy Res FPO ’A’ 15,295 517,725,062 .00
SUL Super Retail Grp FPO 103,223 197,383,751 .05 OEL Otto Energy FPO 183,003 1,875,254,612 .01 DCN Dacian Gold FPO 8,663 225,413,403 .00
LOV Lovisa Holdings FPO 58,787 105,566,000 .05 EUC European Cobalt Ltd FPO 76,900 761,697,329 .01 DCG Decmil Group FPO 2,226 238,177,904 .00
LNK Link Adminis Hldgs FPO 269,989 532,182,254 .05 BVS Bravura Solutions Ltd FPO 32,122 214,246,090 .01
SYD Sydney Airport STAPLED 1,136,067 2,255,226,483 .05 BWX Bwx FPO 22,738 124,249,888 .01 EDE Eden Innov FPO 6,701 1,521,399,119 .00
SXL Sthn Cross Media Grp FPO 395,060 769,013,605 .05 CMA Centuria Metropol ORD UNIT 24,507 356,291,397 .00 EAR Echo Resources FPO 15,500 525,010,051 .00
SEA Sundance Energy Aust FPO 400,343 687,462,327 .05 CLV Clover Corporation FPO 172 165,181,696 .00 FPL Fremont Petroleum Corp FPO 98,678 1,232,770,559 .00
MGR Mirvac Group STAPLED 2,117,237 3,658,191,117 .05 BUD Buddy Platform Ltd FPO 47,824 1,095,839,944 .00 FLC Fluence Corporation FPO 651 537,375,296 .00
SKI Spark Infrastructure Grp FORUS 849,477 1,682,010,978 .05 COE Cooper Energy FPO 122,132 1,621,550,810 .00 GDI Gdi Property Group STAPLED 9,408 539,612,880 .00
ORA Orora FPO 605,984 1,206,684,923 .05 CNU Chorus FPO NZX 41,161 436,075,010 .00 FXL FlexiGroup FPO 3,934 374,277,178 .00
SGM Sims Metal Mgt FPO 114,879 202,720,452 .05 CQE Charter Hall Education TR UNIT 1,633 257,501,478 .00 EXL Elixinol Global FPO 1,299 46,679,590 .00
STO Santos FPO 1,040,556 2,082,911,041 .05 CRN Coronado Glb Res Inc. CDI FORUS 28,268 966,516,920 .00 EVT Event Hospitality FPO 2,004 160,859,374 .00
MIN Mineral Resources FPO 110,985 187,968,322 .05 CUV Clinuvel Pharmac FPO 2,127 47,857,986 .00 FCT Firstwave Cloud Tech FPO 1,724 250,134,347 .00
NAN Nanosonics FPO 165,643 299,884,295 .05 APE Ap Eagers FPO 39 191,309,301 .00 FBR Fbr Ltd FPO 11,017 1,241,726,743 .00
RIO Rio Tinto FPO 203,944 371,216,214 .05 A2B A2b Australia FPO 250 120,430,683 .00 IDX Integral Diagnostics FPO 10,123 155,399,525 .00
CTX Caltex Australia FPO 152,480 260,810,519 .05 88E 88 Energy FPO 37,178 6,331,540,324 .00 MGV Musgrave Minerals FPO 1,350 386,782,066 .00
IAG Insurance Aust Grp FPO 1,324,368 2,311,046,583 .05 AAC Aust Agricult Co FPO 49,301 602,766,747 .00 MGC Mg Unit Trust UNITS 8,078 216,907,272 .00
AOG Aveo Group STAPLED 344,435 580,737,672 .05 AKP Audio Pixels Holdings FPO 481 28,301,720 .00 MLX Metals X FPO 42,461 689,060,508 .00
EHL Emeco Holdings FPO 166,202 323,212,432 .05 BLA Blue Sky Alt Invest FPO 117 77,711,527 .00 MGX Mount Gibson Iron FPO 88,596 1,128,369,730 .00
AGL Agl Energy Limited. FPO 355,847 655,825,043 .05 BLT Benitec Biopharma FPO 1,300 257,029,426 .00 LVT Livetiles FPO 25,117 550,672,207 .00
CYB CYBG CDI 1:1 453,701 902,653,647 .05 ATC Altech Chemicals Ltd FPO 6,250 572,559,992 .00 LPI Lithium Power Intl FPO 3,890 262,513,903 .00
EHE Estia Health FPO 115,672 260,602,749 .04 BGL Bellevue Gold FPO 4,556 450,488,739 .00 MCR Mincor Resources Nl FPO 4,125 220,168,200 .00
ALL Aristocrat Leisure FPO 271,571 638,544,150 .04 ANG Austin Engineer FPO 5,717 578,833,756 .00 MCP McPherson’s FPO 1,299 105,140,078 .00
WPL Woodside Petroleum FPO 416,511 936,151,549 .04 BOT Botanix Pharma Ltd FPO 44,317 757,424,658 .00 MOE Moelis Australia FPO 420 155,641,070 .00
DXS DEXUS STAPLED 477,878 1,017,196,877 .04 ASB Austal FPO 2,687 351,994,956 .00 MOD Mod Resources FPO 46 248,572,620 .00
WTC Wisetech Global FPO 121,540 301,024,598 .04 BRU Buru Energy FPO 2,500 432,074,241 .00 MP1 Megaport FPO 2,840 118,660,822 .00
SIQ Smartgroup Corp Ltd FPO 61,051 130,891,931 .04 BLX Beacon Lighting Grp FPO 20,031 217,936,808 .00 MOY Millennium Minerals FPO 25,575 794,390,876 .00
NCZ New Century Res FPO 232,413 503,972,048 .04 AJM Altura Mining FPO 30,000 1,820,366,474 .00 MNF Mnf Group FPO 22 73,377,359 .00
CWY Cleanaway Waste Mgt FPO 883,251 2,042,207,567 .04 BMN Bannerman Resources FPO 445 1,041,587,214 .00 MMI Metro Mining FPO 23,739 1,384,207,029 .00
JHX James Hardie Ind CDI 1:1 189,776 442,263,913 .04 AVN Aventus Group STAPLED 989 531,041,408 .00 MOC Mortgage Choice FPO 10,266 124,997,440 .00
CBA C’wlth Bank of Aust FPO 720,188 1,770,239,507 .04 AUB Aub Group FPO 104 73,352,698 .00 MNY Money3 Corporation FPO 430 180,247,070 .00
TGR Tassal Group FPO 74,127 177,263,858 .04 AVQ Axiom Mining CDI 1:1 5,504 465,600,202 .00 IPD ImpediMed FPO 3,280 378,993,655 .00
IVE iShares MSCI EAFE ETF UNITS 1,482 3,728,277 .04 AML Aeon Metals Limited. FPO 4,588 587,469,727 .00 INR ioneer FPO 53,755 1,469,983,509 .00
TCL Transurban Group STAPLED 1,186,401 2,671,617,024 .04 AVL Australian Vanadium FPO 152,883 1,785,343,986 .00 JHC Japara Healthcare FPO 14,157 267,135,251 .00
CCL Coca-Cola Amatil FPO 315,425 723,999,699 .04 AUZ Aust Mines FPO 524 2,822,183,950 .00 Z1P Zip Co Limited. FPO 11,800 315,036,286 .00
BIN Bingo Industries FPO 252,018 582,213,610 .04 AYS Amaysim Au FPO 2,092 210,792,810 .00 IGL IVE Grp FPO 3,580 148,179,157 .00
BHP Bhp Group FPO 1,171,804 2,945,851,394 .04 BDR Beadell Resources FPO 130,633 1,673,584,196 .00 IFM Infomedia Ltd FPO 14,887 312,426,494 .00
BKL Blackmores FPO 8,018 17,296,527 .04 BFG Bell Financial Group FPO 2,736 320,743,948 .00 INA Ingenia Communities Grp STAPLED 21,398 232,175,125 .00
GWA Gwa Group Limited. FPO 104,349 263,947,630 .04 AVZ Avz Minerals FPO 2,500 1,888,461,449 .00 IMD Imdex FPO 7,810 376,278,670 .00
ABC Adelaide Brighton FPO 279,451 650,610,606 .04 ATL Apollo Tourism & Leisure FPO 2,551 183,605,363 .00 LIC Lifestyle Commun FPO 4,031 104,545,131 .00
RHC Ramsay Health Care FPO 98,590 202,081,252 .04 AMA Ama Group FPO 25,206 538,773,140 .00 LEP Ale Property Group STAPLED 17 195,769,080 .00
SCG Scentre Group STAPLED 2,239,488 5,316,997,206 .04 AFI Aust Foundation FPO 42 1,192,029,175 .00 LON Longtable Group FPO 974 122,722,043 .00
ASX Asx FPO 81,513 193,595,162 .04 CDV Cardinal Res FPO 1,954 380,480,817 .00 LNG Liquefied Natural Gas FPO 45,314 571,752,166 .00
ORI Orica FPO 177,153 379,941,076 .04 CGL The Citadel Grp FPO 752 49,259,246 .00 KAR Karoon Energy Ltd FPO 16,145 245,721,153 .00
OSH Oil Search FPO 10T 744,556 1,523,631,192 .04 CDD Cardno FPO 4,337 453,628,883 .00 JMS Jupiter Mines Limited. FPO 115 1,958,991,033 .00
VGE Vngd FTSE Emerging ETF UNITS 1,207 3,811,891 .03 CDP Carindale Prop TR UNIT 1,001 70,000,000 .00 LCK Leigh Creek Energy FPO 720 482,167,271 .00
COH Cochlear FPO 22,017 57,715,821 .03 AGI Ainsworth Game Tech FPO 5,343 336,793,929 .00 KMD Kathmandu Holdings FPO 13,863 226,188,531 .00
Tables 17
Market Performance
NATIONAL TURNOVERS THE TOP 20 SHARE PRICE & ACCUMULATION INDICES SOURCE: S&P INDEX SERVICES AUSTRALIA
By Volume Latest Previous By Volume By Value Share Price Index Accumulation Index
ASX Code $ Value Code Description Jan 15 Jan 16 Var +/- Day % Wk % Mth % YTD % Jan 15 Jan 16 YTD %
Industrials . . . . . . . . . . . . 743,221,936 733,896,963 ASX Code Volume
Mining . . . . . . . . . . . . . . . . 654,544,794 735,857,331 BHP . . . . . . . . . . . 352,873,250 XAO All Ordinaries............................. 5871.8 5893.7 21.9 0.37 0.95 3.78 3.23 59533.7 59756.3 3.23
IHL . . . . . . . . . . . . 37,084,067 XAF All Australian 50 ......................... 5692.0 5710.1 18.1 0.32 1.06 4.65 3.29 60332.1 60524.0 3.29
Total . . . . . . . . . . . . . . . . . . 1,397,766,730 1,469,754,294 BDI. . . . . . . . . . . . 29,362,746 CBA . . . . . . . . . . . 178,680,602 XAT All Australian 200 ........................ 5759.0 5779.7 20.7 0.36 1.00 4.21 3.38 60044.4 60260.8 3.38
Call Options . . . . . . . . . . 112,689 123,058 FTT. . . . . . . . . . . . 28,622,021 WBC. . . . . . . . . . . 135,512,141 XTL S&P/ASX 20 ............................. 3264.2 3274.8 10.6 0.32 0.95 4.63 2.82 69009.0 69234.2 2.82
Put Options . . . . . . . . . . . 101,710 70,614 ANZ . . . . . . . . . . . 116,033,549 XFL S&P/ASX 50 ............................. 5734.6 5753.4 18.8 0.33 1.05 4.59 3.25 60680.8 60879.7 3.25
CMW . . . . . . . . . . 22,493,926 XTO S&P/ASX 100............................ 4801.4 4817.6 16.2 0.34 1.01 4.45 3.34 15278.4 15330.2 3.34
Total . . . . . . . . . . . . . . . . . . 214,399 193,672 CSL . . . . . . . . . . . 105,424,613
S32 . . . . . . . . . . . 22,081,774 XJO S&P/ASX 200............................ 5814.6 5835.2 20.6 0.35 0.98 4.16 3.34 60458.7 60672.8 3.34
TLS . . . . . . . . . . . 21,956,067 NAB . . . . . . . . . . . 88,191,319 XVI S&P/ASX 200 VIX........................ 14.284 13.431 -0.853 -5.97 -15.44 -20.56 -25.09 0.0 0.0 0.00
By Value Latest Previous RIO . . . . . . . . . . . . 84,795,569 XKO S&P/ASX 300............................ 5762.2 5783.4 21.2 0.37 1.01 4.08 3.33 59605.7 59824.8 3.33
GOR. . . . . . . . . . . 21,360,782 XMD S&P/ASX MidCap 50 .................... 6333.1 6358.7 25.6 0.40 0.76 3.53 3.91 19820.3 19900.4 3.91
Industrials . . . . . . . . . . . . $3,104,343,610 $2,665,602,753 GMR . . . . . . . . . . 21,053,773 NCM . . . . . . . . . . 83,223,248 XSO S&P/ASX Small Ords .................... 2521.8 2537.2 15.4 0.61 1.00 1.07 3.22 7287.0 7331.5 3.22
Mining . . . . . . . . . . . . . . . . $1,269,107,070 $979,857,533 MQG . . . . . . . . . . 81,366,065 XDJ Consumer Discretionary ................. 2149.9 2168.9 19.0 0.88 1.45 2.92 3.03 19048.4 19217.2 3.03
AWC. . . . . . . . . . . 19,611,759
Total . . . . . . . . . . . . . . . . . . $4,373,450,680 $3,645,460,286 XSJ Consumer Staples ....................... 10340.8 10447.9 107.1 1.04 -0.18 2.77 0.99 101068.0 102114.2 0.99
TSN . . . . . . . . . . . 19,025,789 AGL . . . . . . . . . . . 76,522,332 XEJ Energy.................................... 10456.2 10505.0 48.8 0.47 1.48 4.95 7.99 86076.5 86478.2 7.99
Call Options . . . . . . . . . . $8,667,782 $16,800,467
Put Options . . . . . . . . . . . $4,538,268 $7,075,490 SRO. . . . . . . . . . . 17,988,237 ALL . . . . . . . . . . . . 76,304,246 XFJ Financials ................................ 5700.0 5734.7 34.7 0.61 1.16 4.40 3.07 74152.6 74604.2 3.07
CNW . . . . . . . . . . 17,000,000 S32 . . . . . . . . . . . 73,651,427 XXJ Financial-x-A-REIT ........................ 6357.5 6396.2 38.7 0.61 1.16 4.40 3.07 79448.4 79932.2 3.07
Total . . . . . . . . . . . . . . . . . . $13,206,050 $23,875,957 XHJ Health Care .............................. 30273.5 30301.7 28.1 0.09 1.18 7.28 5.32 209535.3 209730.0 5.32
RWC . . . . . . . . . . 16,474,518 RWC. . . . . . . . . . . 69,567,659 XNJ Industrials ............................... 5790.1 5830.9 40.8 0.70 0.92 1.48 2.81 57619.3 58024.9 2.81
MGR . . . . . . . . . . 14,120,614 WPL . . . . . . . . . . . 68,781,595 XIJ Info Technology .......................... 1114.0 1133.0 19.0 1.71 1.90 5.87 6.18 8279.0 8420.1 6.18
National Exchange Rises Falls Steady Total XMJ Materials................................. 11603.2 11521.9 -81.3 -0.70 -0.26 5.34 1.78 95561.5 94892.5 1.78
PUR . . . . . . . . . . . 13,930,427 TLS. . . . . . . . . . . . 64,234,045
Industrials . . . . . . . . . . . . 537 305 222 1064 XPJ A-REIT .................................... 1435.6 1435.8 0.2 0.01 2.88 1.17 4.40 50695.4 50704.7 4.40
DNA . . . . . . . . . . . 13,716,805 WES. . . . . . . . . . . 62,674,288 XTJ Communication .......................... 1049.7 1061.1 11.4 1.09 1.41 1.65 3.21 16062.8 16237.2 3.21
Mining . . . . . . . . . . . . . . . . 159 175 204 538
FMG. . . . . . . . . . . 13,549,744 TCL. . . . . . . . . . . . 61,873,412 XUJ Utilities................................... 7738.2 7722.5 -15.7 -0.20 0.84 5.48 4.23 103138.5 102929.7 4.23
Total . . . . . . . . . . . . . . . . . . 696 480 426 1602
CDX . . . . . . . . . . . 12,350,747 ORG . . . . . . . . . . . 61,109,408 XMM Metals & Mining.......................... 3774.6 3738.9 -35.7 -0.95 -0.39 6.24 1.71 6345.4 6285.4 1.71
Call Options . . . . . . . . . . 191 186 22 399 XGD Gold ...................................... 5750.2 5666.8 -83.4 -1.45 0.26 12.88 3.69 6981.7 6880.4 3.69
Put Options . . . . . . . . . . . 31 267 9 307 FBR . . . . . . . . . . . 12,154,423 FMG . . . . . . . . . . . 60,670,461 XJR S&P/ASX 200 Res ....................... 4222.3 4198.4 -23.9 -0.57 0.09 5.99 3.40 26500.3 26350.4 3.40
Total . . . . . . . . . . . . . . . . . . 222 453 31 706 IHLOB. . . . . . . . . 11,581,568 BXB . . . . . . . . . . . 53,634,631 S&P/ASX 200 Intra-day High: 5835.2 Low: 5805.0 S&P/ASX 200 Year High: 5835.2 Low: 5557.8.
Futures and Options

ENERGY FUTURES & OPTIONS AGRICULTURAL FUTURES EQUITY FUTURES & OPTIONS
Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev Exercise Prev Opening SETTLEMENT $ Value Prev
Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P Price Price Trade High Low Price Change of Chg Volume O/P
NSW Base Load Quarter Electricity Futures (BN) Eastern Australia Wheat Futures (WM) SPI 200 (A$25 x SPI200) Futures (AP)
Mar 19 - 110.50 115.50 117.00 115.00 117.00 6.50 14040.00 18 1171 Jan 19 - 432 435 435 435 434 2.00 40.00 123 2645 Jan 19 - 5811 5824 5824 5824 5839 28.00 700.00 1067 1697
Jun 19 - 93.75 - - - 95.00 1.25 2730.00 0 1169 Mar 19 - 423 - - - 426 3.00 60.00 0 4702 Feb 19 - 5799 - - - 5826 27.00 675.00 1 82
Sep 19 - 87.25 - - - 88.69 1.44 3179.52 5 1196 May 19 - 425 - - - 428.5 3.50 70.00 0 555 Mar 19 - 5754 5747 5783 5747 5781 27.00 675.00 32143 272030
Dec 19 - 78.25 79.50 79.50 79.50 79.47 1.22 2693.76 10 1042 Jul 19 - 429 - - - 432.5 3.50 70.00 0 10 Jun 19 - 5738 - - - 5767 29.00 725.00 129 3159
Mar 20 - 93.91 96.00 96.00 96.00 95.97 2.06 4499.04 13 755 Sep 19 - 432.5 - - - 436 3.50 70.00 0 150 Sep 19 - 5683 - - - 5712 29.00 725.00 0 2841
Jun 20 - 78.92 - - - 79.91 0.99 2162.16 10 820 Jan 20 - 339.5 - - - 337 -2.50 -50.00 0 3204 Dec 19 - 5675 - - - 5704 29.00 725.00 0 1112
Sep 20 - 70.43 - - - 71.34 0.91 2009.28 5 552 Jan 21 - 339.5 - - - 337 -2.50 -50.00 0 120 Night Volume: 8925 Day Volume: 24415 Previous O/P: 280921
Dec 20 - 66.93 - - - 67.80 0.87 1920.96 5 549 Night Volume: 123 Day Volume: 0 Previous O/P: 11386 SPI 200 (A$25 x SPI200) Call Options (AP)
Mar 21 - 80.95 81.25 81.25 81.25 81.25 0.30 648.00 1 127 Mar 19 5600 224 - - - 239 15.00 375.00 0 3
Jun 21 - 64.95 - - - 64.95 0 0 0 125 Eastern Australia Feed Barley Futures (UB)
Jan 19 - 378.5 - - - 375 -3.50 -70.00 0 335 Mar 19 5650 188 - - - 201 13.00 325.00 0 2
Sep 21 - 63.50 - - - 63.50 0 0 0 28 Mar 19 5700 154.5 - - - 166 11.50 287.50 0 9
Dec 21 - 59.22 - - - 59.22 0 0 0 28 Mar 19 - 379.5 - - - 385 5.50 110.00 0 150
Jan 20 - 300.5 - - - 306 5.50 110.00 0 80 Mar 19 5750 124.5 - - - 134 9.50 237.50 0 3
Night Volume: 0 Day Volume: 67 Previous O/P: 7562 Mar 19 5800 97.5 - - - 105.5 8.00 200.00 0 15
Night Volume: 0 Day Volume: 0 Previous O/P: 565
QLD Base Load Quarter Electricity Futures (BQ) Mar 19 5850 75 - - - 80.5 5.50 137.50 0 5
Mar 19 - 95.00 96.00 96.00 96.00 96.00 1.00 2160.00 90 1323 Mar 19 5900 55.5 - - - 60 4.50 112.50 0 15
Jun 19 - 78.00 78.00 78.50 78.00 78.50 0.50 1092.00 10 993 Mar 19 5950 40.5 - - - 43.5 3.00 75.00 0 4
Sep 19 - 73.50 74.50 74.50 74.50 74.40 0.90 1987.20 15 987 Mar 19 6000 28.5 - - - 31 2.50 62.50 0 45
Dec 19 - 66.75 68.00 68.00 68.00 67.57 0.82 1810.56 16 965 INTEREST RATE FUTURES & OPTIONS Mar 19 6050 20 - - - 21.5 1.50 37.50 0 6
Mar 20 - 84.50 - - - 85.54 1.04 2271.36 15 1214 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6100 13.5 - - - 14.5 1.00 25.00 0 12
Jun 20 - 63.75 - - - 64.53 0.78 1703.52 15 902 Price Price Trade High Low Price Change of Chg Volume O/P Mar 19 6150 9.5 - - - 10 0.50 12.50 0 15
Sep 20 - 56.66 - - - 57.04 0.38 839.04 10 630 Mar 19 6200 6.5 - - - 7 0.50 12.50 0 34
Dec 20 - 56.65 - - - 57.03 0.38 839.04 10 645 30 Day Interbank Cash Rate Futures (IB) Mar 19 6250 4.5 - - - 4.5 0 0 0 12
Mar 21 - 70.04 - - - 70.51 0.47 1015.20 5 166 Jan 19 - 98.505 - - - 98.505 0 0 0 33121 Mar 19 6300 3 - - - 3 0 0 0 12
Jun 21 - 51.66 - - - 52.00 0.34 742.56 5 152 Feb 19 - 98.515 98.510 98.515 98.510 98.515 0 0 3735 64897 Mar 19 6400 1.5 - - - 1.5 0 0 0 24
Sep 21 - 51.00 - - - 51.00 0 0 0 46 Mar 19 - 98.520 - - - 98.520 0 0 0 22335 Mar 19 6450 1 - - - 1 0 0 0 12
Dec 21 - 51.00 - - - 51.00 0 0 0 46 Apr 19 - 98.530 98.525 98.530 98.525 98.530 0 0 2390 27180 Mar 19 6500 0.5 - - - 0.5 0 0 0 1192
Night Volume: 0 Day Volume: 191 Previous O/P: 8069 May 19 - 98.545 98.540 98.545 98.540 98.545 0 0 3690 39062 Mar 19 6550 0.5 - - - 0.5 0 0 0 7
SA Base Load Quarter Electricity Futures (BS) Jun 19 - 98.555 98.550 98.555 98.550 98.555 0 0 861 8616 Mar 19 6600 0.5 - - - 0.5 0 0 0 10
Mar 19 - 137.50 - - - 137.50 0 0 0 197 Jul 19 - 98.565 98.560 98.565 98.560 98.565 0 0 112 3386 Mar 19 6650 0.5 - - - - 0 0 0 8
Jun 19 - 101.00 101.75 101.75 101.75 101.75 0.75 1638.00 2 220 Aug 19 - 98.580 98.580 98.585 98.580 98.585 0.01 12.33 400 6346 Mar 19 6700 0.5 - - - - 0 0 0 5
Sep 19 - 90.50 - - - 90.50 0 0 0 257 Sep 19 - 98.585 98.595 98.595 98.595 98.590 0.01 12.33 1 652 Mar 19 6750 0.5 - - - - 0 0 0 17
Dec 19 - 82.50 - - - 82.50 0 0 0 250 Oct 19 - 98.585 98.590 98.595 98.590 98.595 0.01 24.66 51 219 Mar 19 6800 0.5 - - - - 0 0 0 9
Mar 20 - 113.68 - - - 113.68 0 0 0 129 Nov 19 - 98.620 98.625 98.635 98.625 98.630 0.01 24.66 2 1515 Mar 19 6900 - - - - - 0 0 0 54
Jun 20 - 80.78 - - - 80.78 0 0 0 143 Dec 19 - 98.620 - - - 98.635 0.02 36.99 0 255 Mar 19 7050 - - - - - 0 0 0 27
Sep 20 - 70.49 - - - 70.49 0 0 0 136 Feb 20 - 98.645 - - - 98.675 0.03 73.98 0 3 Jun 19 6050 66.5 - - - 71.5 5.00 125.00 0 12
Dec 20 - 65.37 - - - 65.37 0 0 0 139 Night Volume: 20 Day Volume: 11222 Previous O/P: 207587 Jun 19 6150 43 - - - 46.5 3.50 87.50 0 15
Mar 21 - 69.47 - - - 69.47 0 0 0 27 Jun 19 6250 27 - - - 29.5 2.50 62.50 0 15
Jun 21 - 63.97 - - - 63.97 0 0 0 27 90 Day Bank Accepted Bills Futures (IR) Jun 19 6300 21 - - - 23 2.00 50.00 0 33
Sep 21 - 69.27 - - - 69.27 0 0 0 2 Mar 19 - 98.020 98.010 98.020 98.000 98.010 -0.01 -24.42 13958 195508 Jun 19 6350 16.5 - - - 18 1.50 37.50 0 12
Dec 21 - 69.27 - - - 69.27 0 0 0 2 Jun 19 - 98.060 98.050 98.070 98.050 98.060 0 0 16002 235620 Jun 19 6400 12.5 - - - 14 1.50 37.50 0 21
Night Volume: 0 Day Volume: 2 Previous O/P: 1529 Sep 19 - 98.110 98.100 98.120 98.090 98.110 0 0 10613 185427 Jun 19 6450 9.5 - - - 11 1.50 37.50 0 61
Dec 19 - 98.130 98.130 98.150 98.120 98.150 0.02 48.87 17783 189436 Jun 19 6750 1.5 - - - 3 1.50 37.50 0 48
VIC Base Load Quarter Electricity Futures (BV) Mar 20 - 98.150 98.130 98.160 98.130 98.160 0.01 24.43 12856 122931 Jun 19 6800 1.5 - - - 2 0.50 12.50 0 36
Mar 19 - 127.00 130.00 130.00 130.00 130.00 3.00 6480.00 2 1596 Jun 20 - 98.150 98.140 98.160 98.140 98.160 0.01 24.43 6440 111291 Jun 19 6850 1 - - - 1.5 0.50 12.50 0 66
Jun 19 - 100.00 102.50 102.50 102.50 102.00 2.00 4368.00 1 1609 Sep 20 - 98.140 98.130 98.150 98.130 98.150 0.01 24.43 3915 54561 Night Volume: 0 Day Volume: 0 Previous O/P: 1876
Sep 19 - 91.25 93.00 93.00 93.00 93.00 1.75 3864.00 13 1172 Dec 20 - 98.130 98.120 98.140 98.120 98.140 0.01 24.44 1180 38477
Dec 19 - 82.25 83.75 83.75 83.75 83.75 1.50 3312.00 2 1177 SPI 200 (A$25 x SPI200) Put Options (AP)
Mar 20 - 104.95 106.75 106.75 106.75 106.50 1.55 3385.20 5 1031 Mar 21 - 98.110 98.110 98.120 98.100 98.110 0 0 73 5479 Mar 19 3950 1 - - - 1 0 0 0 831
Jun 20 - 80.50 82.00 82.00 82.00 82.00 1.50 3276.00 1 808 Jun 21 - 98.100 98.100 98.100 98.080 98.090 -0.01 -24.42 86 3521 Mar 19 4000 1 - - - 1 0 0 0 1610
Sep 20 - 71.50 71.50 71.50 71.50 71.50 0 0 1 580 Sep 21 - 98.060 98.050 98.050 98.040 98.050 -0.01 -24.42 57 1217 Mar 19 4100 1.5 - - - 1.5 0 0 0 888
Dec 20 - 65.45 66.75 67.00 66.75 67.00 1.55 3422.40 5 531 Dec 21 - 98.020 98.000 98.020 98.000 98.020 0 0 159 2035 Mar 19 4225 2 - - - 2 0 0 0 799
Mar 21 - 86.50 - - - 86.50 0 0 0 208 Mar 22 - 97.970 - - - 97.960 -0.01 -24.41 0 102 Mar 19 4275 2.5 - - - 2 -0.50 -12.50 0 789
Jun 21 - 60.78 - - - 60.78 0 0 0 239 Jun 22 - 97.920 - - - 97.910 -0.01 -24.40 0 40 Mar 19 4550 4.5 - - - 4 -0.50 -12.50 0 3
Sep 21 - 58.32 - - - 58.32 0 0 0 77 Sep 22 - 97.880 - - - 97.880 0 0 0 20 Mar 19 4625 5.5 - - - 4.5 -1.00 -25.00 0 980
Dec 21 - 55.02 - - - 55.02 0 0 0 62 Dec 22 - 97.850 - - - 97.850 0 0 0 10 Mar 19 4650 5.5 - - - 4.5 -1.00 -25.00 0 18
Night Volume: 0 Day Volume: 30 Previous O/P: 9090 Night Volume: 0 Day Volume: 83122 Previous O/P: 1145675 Mar 19 4700 6.5 - - - 5 -1.50 -37.50 0 5
3 Year Commonwealth Treasury Bond Futures (YT) Mar 19 4800 7.5 - - - 6.5 -1.00 -25.00 0 2
NSW Peak Load Electricity Futures (PN) Mar 19 4850 8.5 - - - 7 -1.50 -37.50 0 15
Mar 19 - 141.50 - - - 145.00 3.50 3255.00 0 210 Mar 19 - 98.220 98.220 98.245 98.215 98.235 0.02 46.81 143313 1127060
Night Volume: 62728 Day Volume: 80585 Previous O/P: 1127060 Mar 19 4900 9.5 - - - 8 -1.50 -37.50 0 22
Jun 19 - 110.50 - - - 112.00 1.50 1372.50 0 163 Mar 19 4925 10 - - - 8.5 -1.50 -37.50 0 664
Sep 19 - 103.75 - - - 103.75 0 0 0 94 3 Year Commonwealth Treasury Bond Put Options (YT) Mar 19 4950 10.5 - - - 9 -1.50 -37.50 0 19
Dec 19 - 93.75 - - - 93.75 0 0 0 75 Mar 19 98.1 0.030 - - - 0.025 -0.01 -15.54 0 10000 Mar 19 5000 11.5 - - - 10 -1.50 -37.50 0 45
Mar 20 - 122.75 - - - 122.75 0 0 0 77 Mar 19 98.2 0.065 - - - 0.055 -0.01 -31.19 0 5000 Mar 19 5050 13 - - - 11 -2.00 -50.00 0 7
Jun 20 - 93.75 - - - 93.75 0 0 0 77 Night Volume: 0 Day Volume: 0 Previous O/P: 15000 Mar 19 5100 15 - - - 12.5 -2.50 -62.50 0 6
Sep 20 - 81.20 - - - 81.20 0 0 0 62 Mar 19 5150 17 - - - 14 -3.00 -75.00 0 30
Dec 20 - 78.00 - - - 81.00 3.00 2835.00 0 64 10 Year Commonwealth Treasury Bond Futures (XT)
Mar 19 - 97.710 97.705 97.730 97.705 97.725 0.02 158.25 109653 1238960 Mar 19 5200 19.5 - - - 16 -3.50 -87.50 0 21
Night Volume: 0 Day Volume: 0 Previous O/P: 822 Mar 19 5225 20.5 - - - 17 -3.50 -87.50 0 980
Night Volume: 64658 Day Volume: 44995 Previous O/P: 1238960
QLD Peak Load Electricity Futures (PQ) Mar 19 5250 22 - - - 18 -4.00 -100.00 0 22
Mar 19 - 118.00 - - - 118.00 0 0 0 142 10 Year Commonwealth Treasury Bond Put Options (XT) Mar 19 5300 26 - - - 21 -5.00 -125.00 0 18
Jun 19 - 93.25 - - - 93.25 0 0 0 93 Feb 19 97.3 - - - - - 0 0 0 2720 Mar 19 5325 28 - - - 23 -5.00 -125.00 0 298
Sep 19 - 86.70 - - - 86.70 0 0 0 72 Feb 19 97.4 0.005 - - - - 0 0 0 2720 Mar 19 5350 30.5 - - - 24.5 -6.00 -150.00 0 17
Dec 19 - 80.00 - - - 80.00 0 0 0 72 Night Volume: 0 Day Volume: 0 Previous O/P: 5440 Mar 19 5375 33 - - - 26.5 -6.50 -162.50 0 260
Mar 20 - 113.00 - - - 113.00 0 0 0 189 20 Year Treasury Bond Futures (LT) Mar 19 5400 35.5 - - - 29 -6.50 -162.50 0 21
Jun 20 - 74.50 - - - 74.50 0 0 0 135 Mar 19 - 97.320 97.335 97.335 97.335 97.335 0.02 129.80 50 17803 Mar 19 5450 42 - - - 34.5 -7.50 -187.50 0 4
Sep 20 - 67.23 - - - 67.23 0 0 0 135 Night Volume: 0 Day Volume: 50 Previous O/P: 17803 Mar 19 5500 50 - - - 41 -9.00 -225.00 0 670
Dec 20 - 67.23 - - - 67.23 0 0 0 135 Mar 19 5600 71.5 67 67 67 59.5 -12.00 -300.00 2 0
Mar 21 - 87.00 - - - 87.00 0 0 0 10 Mar 19 5650 85.5 80 80 80 72 -13.50 -337.50 2 0
Jun 21 - 66.63 - - - 66.63 0 0 0 10 Mar 19 5800 145.5 - - - 127 -18.50 -462.50 0 1724
Night Volume: 0 Day Volume: 0 Previous O/P: 993 Mar 19 6000 276 - - - 252.5 -23.50 -587.50 0 260
SA Peak Load Electricity Futures (PS) NEW ZEALAND FUTURES & OPTIONS Mar 19 6025 296.5 - - - 272 -24.50 -612.50 0 1597
Mar 19 - 225.00 - - - 225.00 0 0 0 22 Exercise Prev Opening SETTLEMENT $ Value Prev Mar 19 6100 360.5 - - - 335 -25.50 -637.50 0 1578
Jun 19 - 125.62 - - - 125.62 0 0 0 1 Jun 19 3600 3 - - - 2.5 -0.50 -12.50 0 2498
Price Price Trade High Low Price Change of Chg Volume O/P Jun 19 4300 11.5 - - - 10 -1.50 -37.50 0 782
Sep 19 - 111.66 - - - 111.66 0 0 0 1
Dec 19 - 105.61 - - - 105.61 0 0 0 1 NZ - 90 Day Bank Bill Futures (BB) Jun 19 4350 12.5 - - - 11 -1.50 -37.50 0 9
Night Volume: 0 Day Volume: 0 Previous O/P: 25 Mar 19 - 98.08 98.08 98.09 98.08 98.09 0.01 24.43 1846 51509 Jun 19 4400 13.5 - - - 12 -1.50 -37.50 0 1561
Jun 19 - 98.11 98.10 98.13 98.10 98.13 0.02 48.86 1286 39381 Jun 19 4500 16 - - - 14.5 -1.50 -37.50 0 12
VIC Peak Load Electricity Futures (PV) Sep 19 - 98.12 98.13 98.14 98.12 98.14 0.02 48.87 992 43579 Jun 19 5150 53.5 - - - 48.5 -5.00 -125.00 0 745
Mar 19 - 182.00 - - - 182.00 0 0 0 98 Dec 19 - 98.14 98.14 98.15 98.13 98.16 0.02 48.86 2222 29931 Jun 19 5775 215 - - - 197.5 -17.50 -437.50 0 745
Jun 19 - 120.00 - - - 120.00 0 0 0 129 Jun 19 6150 452 - - - 426.5 -25.50 -637.50 0 1567
Sep 19 - 110.75 - - - 110.75 0 0 0 67 Mar 20 - 98.14 98.16 98.16 98.15 98.16 0.02 48.86 1064 7337
Jun 20 - 98.10 - - - 98.12 0.02 48.86 0 828 Jun 19 6250 536 - - - 508.5 -27.50 -687.50 0 1540
Dec 19 - 100.00 - - - 100.00 0 0 0 55 Jun 19 6300 580 - - - 552 -28.00 -700.00 0 1549
Mar 20 - 149.00 - - - 149.00 0 0 0 40 Night Volume: 2103 Day Volume: 5307 Previous O/P: 172565 Sep 19 4100 19.5 - - - 17 -2.50 -62.50 0 865
Jun 20 - 101.00 - - - 101.00 0 0 0 40 Otahuhu Base Load Quarter Electricity Futures (EA) Sep 19 4300 25.5 - - - 23.5 -2.00 -50.00 0 1601
Sep 20 - 82.25 - - - 82.25 0 0 0 40 Mar 19 - 151.00 132.00 132.00 132.00 132.00 -19.00 -41040.00 20 2327 Sep 19 5250 117.5 - - - 111.5 -6.00 -150.00 0 565
Dec 20 - 76.75 - - - 76.75 0 0 0 40 Jun 19 - 132.00 120.00 120.00 112.00 113.30 -18.70 -40840.80 40 2535 Sep 19 5450 169 - - - 160 -9.00 -225.00 0 1283
Night Volume: 0 Day Volume: 0 Previous O/P: 509 Sep 19 - 114.00 - - - 114.00 0 0 0 2461 Sep 19 5575 212 - - - 200 -12.00 -300.00 0 1726
NSW Base Load Quarterly $300 Cap Electricity Futures (GN) Dec 19 - 85.00 - - - 85.00 0 0 0 1325 Sep 19 5750 288.5 - - - 272 -16.50 -412.50 0 1283
Mar 19 - 20.00 23.50 23.50 21.00 21.00 1.00 2160.00 19 686 Mar 20 - 95.00 - - - 95.00 0 0 0 960 Sep 19 5875 354 - - - 335.5 -18.50 -462.50 0 565
Jun 19 - 5.75 - - - 5.75 0 0 0 656 Jun 20 - 94.50 - - - 94.50 0 0 0 445 Sep 19 5950 398 - - - 379 -19.00 -475.00 0 1618
Sep 19 - 5.00 - - - 5.47 0.47 1037.76 10 647 Sep 20 - 94.50 - - - 94.50 0 0 0 921 Sep 19 6075 481.5 - - - 460 -21.50 -537.50 0 1585
Dec 19 - 7.45 - - - 7.50 0.05 110.40 10 672 Dec 20 - 78.50 - - - 78.50 0 0 0 460 Dec 19 4875 94.5 - - - 89 -5.50 -137.50 0 750
Mar 20 - 18.00 - - - 19.64 1.64 3581.76 25 281 Mar 21 - 85.00 85.45 85.45 85.45 85.00 0 0 13 240 Dec 19 5150 144 - - - 134.5 -9.50 -237.50 0 750
Jun 20 - 5.74 - - - 6.26 0.52 1135.68 25 232 Jun 21 - 90.00 - - - 90.00 0 0 0 200 Night Volume: 0 Day Volume: 4 Previous O/P: 37802
Night Volume: 0 Day Volume: 139 Previous O/P: 3366 Sep 21 - 92.30 - - - 92.30 0 0 0 350
QLD Base Load Quarterly $300 Cap Electricity Futures (GQ) Dec 21 - 79.00 - - - 79.00 0 0 0 210
Mar 19 - 10.50 9.50 9.50 9.50 9.50 -1.00 -2160.00 75 857 Mar 22 - 81.85 - - - 81.85 0 0 0 60
Jun 19 - 2.50 - - - 2.50 0 0 0 387 Jun 22 - 88.00 - - - 88.00 0 0 0 120 TOP TRADING EXCHANGE TRADED OPTIONS
Sep 19 - 2.75 - - - 2.75 0 0 0 471 Sep 22 - 88.50 - - - 88.50 0 0 0 60 Contracts Traded
Dec 19 - 4.45 - - - 4.45 0 0 0 514 Dec 22 - 80.00 - - - 80.00 0 0 0 90 ASX Code Issuer Name Total Call Put
Night Volume: 0 Day Volume: 75 Previous O/P: 3898 Night Volume: 0 Day Volume: 73 Previous O/P: 12764
SA Base Load Quarterly $300 Cap Electricity Futures (GS) CBA C’wlth Bank of Aust 11296 6303 4993
Benmore Base Load Quarter Electricity Futures (EE) FMG FORTESCUE METALS GRP 15946 9850 6096
Mar 19 - 41.50 - - - 41.50 0 0 0 334 Mar 19 - 137.00 118.00 118.00 115.00 115.00 -22.00 -47520.00 70 1872
Jun 19 - 6.00 - - - 6.00 0 0 0 78 NAB National Aust Bank 8550 5265 3285
Jun 19 - 123.20 115.00 115.00 106.00 106.00 -17.20 -37564.80 40 1930 QBE QBE INSURANCE GROUP 9008 8424 584
Sep 19 - 5.25 - - - 5.25 0 0 0 60 Sep 19 - 106.00 100.70 100.70 100.70 100.70 -5.30 -11702.40 30 921
Dec 19 - 8.70 - - - 8.00 -0.70 -1545.60 0 132 SCG SCENTRE GRP 20230 230 20000
Dec 19 - 75.75 - - - 75.75 0 0 0 620 SYD Sydney Airport 6170 6170 0
Night Volume: 0 Day Volume: 0 Previous O/P: 962 Mar 20 - 78.95 - - - 78.95 0 0 0 390
VIC Base Load Quarterly $300 Cap Electricity Futures (GV) TLS Telstra Corp 8070 4120 3950
Jun 20 - 91.35 - - - 91.35 0 0 0 210 WBC Westpac Banking 9924 4597 5327
Mar 19 - 28.00 27.75 27.75 27.75 27.75 -0.25 -540.00 2 599 Sep 20 - 90.80 - - - 90.80 0 0 0 361 WOW WOOLWORTHS GROUP LTD 6276 3875 2401
Jun 19 - 4.00 - - - 4.00 0 0 0 296 Dec 20 - 70.00 - - - 70.00 0 0 0 510
Sep 19 - 3.75 - - - 3.75 0 0 0 292 XJO S&P/ASX 200 39068 18509 20559
Mar 21 - 78.00 - - - 78.00 0 0 0 220
Dec 19 - 5.00 - - - 5.00 0 0 0 370 Jun 21 - 86.95 - - - 86.95 0 0 0 180
Night Volume: 0 Day Volume: 17 Previous O/P: 2447 Sep 21 - 86.50 - - - 86.50 0 0 0 370
Victorian Wholesale Gas Futures (GX)
Mar 19 - 10.55 - - - 10.55 0 0 0 142
Dec 21
Mar 22
-
-
71.05
76.85
-
-
-
-
-
-
71.05
76.85
0
0
0
0
0
0
150
60 EXCHANGE TRADED OPTIONS TURNOVER
Jun 19 - 10.90 - - - 10.90 0 0 0 100 Jun 22 - 85.20 - - - 85.20 0 0 0 100 Option Type Turnover Contracts Traded
Sep 19 - 11.00 - - - 11.00 0 0 0 100 Sep 22 - 85.20 - - - 85.20 0 0 0 60
Dec 19 - 10.45 - - - 10.45 0 0 0 130 Dec 22 - 68.65 - - - 68.65 0 0 0 60 Calls $21,304,148 110,415
Night Volume: 0 Day Volume: 0 Previous O/P: 482 Night Volume: 0 Day Volume: 140 Previous O/P: 8014 Puts $19,741,589 101,018
18
Tables
Money & Bond Markets

INTEREST RATES AUSTRALIAN DOLLAR
Jan 9 Jan 16 Jan 9 Jan 16 EXCHANGE RATES Wholesale Market
Cash Rate sell/buy sell/buy SPOT RATES Open Close
US Treasury Bonds FORWARD MARGINS
Overnight, average 11am rate ..................... 1.50 pc 1.50 pc US, dollar .............. 0.7206/0.7208 Norway, krone ........ 6.1495/6.1548 $A/$US ............. 0.7199 0.7200 ’Interbank market’
US 10-year Treasury Bond yields................... 2.72 pc 2.71 pc UK, pound ............. 0.5601/0.5604 Pakistan, rupee ....... 100/101.63 $A/Euro ............. 0.6307 0.6317 $A .......... .... buy $A/sell $A
Domestic Rates $A/Yen .............. 78.24 78.11 1 month.... ................. 3/4
Europe, euro .......... 0.6314/0.6318 Papua NG, kina........ 2.3588/2.4984
US 30-year Treasury Bond yields................... 3.00 pc 3.07 pc $A/£ ................. 0.5598 0.5604 2 months .. ................. 5/7
180 day dealers bill rate ........................... 1.97 pc 2.00 pc Brunei, dollar .......... 0.9753/0.9761 Philippines, peso ..... 37.558/37.597
$A/Sfranc........... 0.7111 0.7117 3 months .. ............... 8/10
5 year Bond Yield (Apr 2023) ...................... 2.011 pc 1.953 pc US Federal Funds Canada, dollar ........ 0.9549/0.9552 Saudi Arabia, riyl ...... 2.703/2.7041 $A/$NZ ............. 1.0557 1.0553 4 months .. .............. 11/13
Rate per annum .................................... 2.4000 pc 2.4000 pc China, yuan Renminbi 4.8711/4.8746 Singapore, dollar ..... 0.9758/0.9762 $A/$US range ...... 0.7186/0.7209 5 months .. .............. 14/16
10 year Bond Yield (Nov 2028) .................... 2.328 pc 2.273 pc
Denmark, kroner ...... 4.7132/4.7153 Solomon Is, dollar .... 5.5528/5.9366 Hedge Rate......... 0.7202 6 months .. .............. 17/19
International US Bank Acceptances 12 months . .............. 38/40
Fiji, dollar .............. 1.5/1.5555 S Africa, rand.......... 9.8649/9.8892
$US Hedge Rate ................................... 0.7138 0.7202 1 month bank buy .................................. 2.460 pc 2.450 pc
Fr Pacific, franc ....... 75/75.63 Sri Lanka, rupee ...... 131.293/131.474 CROSS RATES - MAJOR CURRENCIES
Special Drawing Right .............................. 0.5134 0.5157 3 months bank buy ................................ 2.710 pc 2.700 pc Hong Kong, dollar .... 5.6525/5.6546 Sweden, krona ........ 6.4581/6.4619 Against NZD USD £Stg Euro Sfranc Yen
Swap Rates: Quarterly in arrears (Source: Reuters) 6 months bank buy ................................ 2.780 pc 2.760 pc India, rupee ........... 51.142/51.162 Switzerland, franc .... 0.712/0.7126 $NZ ................ 1 0.6823 0.5310 0.5984 0.6746 74.019
Indonesia, rupiah .....10167.67/10177.7 Thailand, baht ......... 22.84/22.86 USD ................ 1.4656 1 0.7783 0.8770 0.9887 108.485
1 year............................................... 1.910 pc 1.933 pc German
Japan, yen............. 78.16/78.19 Tonga, pa’anga ....... 1.555/1.685
£Stg................ 1.8831 1.2849 1 1.1268 1.2703 139.39
2 years ............................................. 1.874 pc 1.890 pc 10-year Government Bond yield.................... 0.225 pc 0.204 pc Malaysia, ringgit ...... 2.9609/2.9654 W Samoa, tala ......... 1.811/1.923
Euro ................ 1.6712 1.1403 0.8875 1 1.1273 123.70
3 years ............................................. 1.896 pc 1.890 pc Japan N Zealand, dollar ...... 1.0551/1.0561 Gold - 1 oz, ............ 1793.94/1793.3
Sfranc.............. 1.4825 1.0115 0.7872 0.8871 1 109.730
5 years ............................................. 2.184 pc 2.151 pc JGB 10-year yield ................................... 0.030 pc 0.005 pc Source: Thomson Reuters — Jan 16, 2019 Yen’000............ 13.510 9.218 7.1743 8.0841 9.113 1
AUD Forward Rate Agreements (Source: Reuters) UK Gilts
1/4 ................................................. 1.931 pc 1.962 pc 2-year yield ......................................... 0.755 pc 0.798 pc REPRESENTATIVE RATES PER $A
Units ................... Jan 10 Jan 11 Jan 14 Jan 15 Jan 16
3/6 ................................................. 1.886 pc 1.921 pc 10-year yield ....................................... 1.271 pc 1.250 pc EURODOLLAR DEPOSIT RATES - %
$US . . . . . . . . . . . . . . . . . 0.7185 0.7220 0.7184 0.7212 0.7196
Month $NZD £Stg USD Euro Sfranc Yen
6/9 ................................................. 1.855 pc 1.878 pc Yen . . . . . . . . . . . . . . . . . 77.58 78.21 77.67 78.29 78.06
£Stg . . . . . . . . . . . . . . . . 0.5620 0.5656 0.5593 0.5591 0.5597 1 .................... 1.76 0.75 2.45 -0.50 -1.00 -0.45
London Inter Bank Offered Rates: $US
Euro . . . . . . . . . . . . . . . . 0.6216 0.6262 0.6260 0.6282 0.6306 3 .................... 1.97 0.85 2.70 -0.42 -0.79 -0.40
3 months ........................................... 2.7825 pc 2.7734 pc $NZ . . . . . . . . . . . . . . . . . 1.0591 1.0582 1.0557 1.0547 1.0561 6 .................... 2.08 1.00 2.76 -0.43 -0.90 -0.25
6 months ........................................... 2.8526 pc 2.8458 pc KRW . . . . . . . . . . . . . . . . 803.25 805.85 807.14 807.89 806.42 12 .................. 2.26 1.27 2.92 -0.25 -0.80 -0.17
CHRenm . . . . . . . . . . . 4.8800 4.8736 4.8550 4.8700 4.8711
LIBOR-Overnight Indexed Swap Spread: $US Source: Commonwealth Bank — Januar y 16, 2019
BLOOMBERG AUSBOND INDICES (Source: Bloomberg) $T’wan . . . . . . . . . . . . . 22.12 22.23 22.18 22.23 22.19
3 months ........................................... 37 bps 36 bps mth year $Sing . . . . . . . . . . . . . . . 0.9707 0.9756 0.9725 0.9755 0.9749
Jan 14 Jan 15 % rtn % rtn InRuph . . . . . . . . . . . . . 10090 10133 10122 10165 10159
Australian Treasury Bonds Treasury 0 + yrs ............ 9976.84 9968.29 0.27 0.27
Semi-Govt 0 + yrs .......... 10883.1 10877.24 0.18 0.18 $HK . . . . . . . . . . . . . . . . . 5.6322 5.6610 5.6342 5.6559 5.6450 TELEGRAPHIC TRANSFER BUYING RATE
Cwlth 3 year (21.12.21)............................ 1.830 1.786 Credit 0 + yrs ............... 9871.89 9868.16 0.18 0.18 MlyR . . . . . . . . . . . . . . . . 2.9441 2.9570 2.9426 2.9551 2.9604
US Japan
Cwlth 10 year (21.11.28) .......................... 2.328 2.273 Comp Bd 0 + yrs ............ 9575.67 9569.16 0.23 0.23 SF . . . . . . . . . . . . . . . . . . 0.6989 0.7097 0.7063 0.7076 0.7109
Govt 0 + yrs ................. 3146.84 3144.45 0.24 0.24 1 Month......................... 0.6820 1 Month......................... 73.70
SDR . . . . . . . . . . . . . . . . 0.5157 0.5165 0.5134 0.5162 0.5157
NSW 3 year (30.06.21) ............................ 2.502 2.457 Bank Bill 0 + yrs............ 8861.76 8862.86 0.1 0.1 3 Months ....................... 0.6826 3 Months ....................... 73.17
Govt Infl 0 + yrs ............ 7072.09 7056.68 -0.04 -0.04 TWI . . . . . . . . . . . . . . . . . 61.2 61.4 61.2 61.4 61.4
NSW 10 year (15.11.28)........................... 2.803 2.757 Master 0 + yrs .............. 2953.00 2951.16 0.2 0.2 Source: Reser ve Bank of Australia Source: Westpac Banking Corporation — Jan 16, 2019
STAY AHEAD OF THE TREASURY

ACTION WITH THE TREASURY BOND TENDER WHOLESALE MARKET SEMI-GOVERNMENT BONDS
FINANCIAL REVIEW’S Results of Tender Number 1102 – 14 January, 2019 Indicative mid-rates of selected Commonwealth Government securities.
Fixed Coupon Bonds Yield
Cpn State Maturity Yield Chg (bp) Cpn State Maturity Yield Chg (bp)
Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
MORNING BRIEFING $1,000 mln. Weighted average bid: 2.3352%. Worst bid-Best bid: 2.3475-2.3275 % pa Total on 3.00 NSW 20/04/29 2.837
3.00 NSW 20/05/27 2.641
+1.4
+0.2
6.25
2.25
QLD
SA
21/02/20
15/08/24
2.073
2.397
+0.2
+0.7
(%). Number of bids allocated in full: 12. Coverage ratio: 2.9300. Coupon Maturity 16/01 Issue $B
5.25% .................... 15 Mar 2019 1.872 13.2B 3.50 NSW 20/03/19 1.955 +0.0 5.00 SA 20/05/21 2.069 +1.4
TREASURY BOND TENDER 2.75% .................... 21 Oct 2019 1.848 14.9B 3.50 NSW 20/03/34 2.980 +0.2 1.50 SA 22/09/22 2.200 +1.1
BEFORE Results of Tender Number 1101 – 12 December, 2018 4.50% .................... 15 Apr 2020 1.880 22.7B 3.50 NSW 20/11/37 3.123
4.00 NSW 8/04/21 2.006
+0.2
–0.2
3.25 TAS 24/01/28 2.816 +0.1
THE Series Offered: 2.50% 21 May 2030. Amount offered $1,000 mln. Amount allotted
$1,000 mln. Weighted average bid: 2.5018%. Worst bid-Best bid: 2.52-2.4925 (%).
1.75% ....................
5.75% ....................
21 Nov 2020
15 May 2021
1.863
1.811
24.7B
30.2B 4.00 NSW 20/04/23 2.139 +0.7
3.25
4.35
TAS
TAS
19/02/26
2/05/46
2.635
3.795
+0.2
+0.0
BELL Number of bids allocated in full: 8. Coverage ratio: 2.8300. 5.75% .................... 15 Jul 2022 1.782 25.0B 4.00 NSW 20/05/26 2.486
5.00 NSW 20/08/24 2.288
–0.5
+0.8
0.00 VIC 7/10/35 2.870 +0.2
TREASURY BOND BUY BACK TENDER 5.50% .................... 21 Apr 2023 1.838 24.1B 1.75 VIC 27/07/21 2.076 +0.6
5.50 NSW 1/11/28 2.715 +0.2 2.25 VIC 29/10/21 2.094 +0.9
Results of Tender Number 45 – 14 January, 2019 2.75% .................... 21 Apr 2024 1.942 25.5B
The Financial Review’s online-only Series Repurchased: 4.50% 15 April 2020. Total tender size $1,000 mln. Offers 3.25% .................... 21 Apr 2025 2.041 27.9B
6.00 NSW 1/03/22 2.030 +0.1 3.00 VIC 20/10/28 2.754 +0.9
6.00 NSW 1/04/19 1.900 –1.4 4.25 VIC 20/12/32 2.953 –3.0
briefing brings you up to date with accepted $620 min. Weighted average offer: 1.8786%. Worst offer-Best offer: 4.25% .................... 21 Apr 2026 2.124 32.4B 6.00 NSW 1/05/20 2.046 +1.8
1.8600-1.9050 (%). Number of offers allocated in full: 6. Total coverage ratio: 3.713. 4.75% .................... 21 Apr 2027 2.191 29.7B 4.75 VIC 20/11/30 2.854 +0.6
6.00 NSW 1/05/23 2.041 –1.4
markets around the globe. Our expert Series Repurchased: 1.75% 21 November 2020. Total tender size $1,000 mln. Offers 2.25% .................... 21 May 2028 2.264 27.8B 2.75 QLD 20/08/27 2.741 +0.7
5.00 VIC 20/11/40 3.206 +0.2
accepted $380 min. Weighted average offer: 1.8681%. Worst offer-Best offer: 3.25% .................... 21 Apr 2029 2.273 25.9B 5.50 VIC 17/11/26 2.501 +0.0
team delivers Australia’s most 1.8575-1.8750 (%). Number of offers allocated in full: 4. Total coverage ratio: 3.713. 2.50% .................... 21 May 2030 2.304 12.0B
3.00 QLD 22/03/24 2.339 +0.0
5.50 VIC 17/11/26 2.501 +0.0
3.25 QLD 21/07/28 2.826 +1.4
comprehensive pre-market briefing 4.50% .................... 21 Apr 2033 2.420 13.9B 3.50 QLD 21/08/30 3.008 +0.4 5.50 VIC 17/12/24 2.318 +0.0
TREASURY INDEXED BOND TENDER 2.75% .................... 21 Jun 2035 2.543 7.0B 5.50 VIC 17/12/24 2.318 +0.0
4.00 QLD 21/06/19 2.090 +0.0
from dawn until the ASX opening bell. Results of Tender Number 174 – 27 November, 2018 3.75% .................... 21 Apr 2037 2.612 11.6B 4.20 QLD 20/02/47 3.435 +0.2 6.00 VIC 15/06/20 2.045 +0.2
Series Offered: 0.75% 21 November 2027. Amount offered $150 mln. Amount 3.25% .................... 21 Jun 2039 2.687 8.0B 6.00 VIC 17/10/22 2.111 +0.2
allotted $150 mln. Weighted average bid: 0.8280%. Worst bid-Best bid: 4.25 QLD 21/07/23 2.237 +0.2
DON’T MISS IT. Every trading morning, 0.8775-0.7850 (%). Number of bids allocated in full: 13. Coverage ratio: 3.4533.
2.75% .................... 21 May 2041 2.756 3.6B 4.75 QLD 21/07/25 2.478 +1.5 6.50 VIC 15/03/33 3.199 –2.0
3.00% .................... 21 Mar 2047 2.825 13.0B 5.50 QLD 21/06/21 2.079 +0.3 2.50 WA 23/07/24 2.421 +0.8
only at www.afr.com TREASURY NOTE TENDER Average of buy/sell rates reported by bond dealers surveyed by the Bank at 4.30pm AEST. 5.75 QLD 22/07/24 2.350 +0.3 2.50 WA 22/07/20 2.093 +0.4
Results of Tender Number 26/18 – 20 December, 2018 Transactions represent one side of all trades registered at Reserve Bank Registries of Inscribed 6.00 QLD 14/06/21 1.970 +0.7 2.75 WA 20/10/22 2.225 +0.9
Stock and on RITS. Subscription to new issues and identifiable repurchase agreements are 3.00 WA 21/10/26 2.690 +0.4
Maturity Date Allocated ($m) Yield (%) Yield Range (%) 6.00 QLD 21/07/22 2.132 +0.2
/financial review excluded. Reserve Bank transactions are included (except repurchase agreements).
12 April 2019 500 1.8600 1.95-1.80 Source: Reser ve Bank of Australia Januar y 16, 2019. Source: Thomson Reuters Januar y 16, 2019.
@financialreview
Interest Rate Securities

Cpn Next Conv/ Cpn Next Conv/
52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat. 52-Week Day’s ASX Last Vol Value Quotes Face (%) Cpn Mat.
High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date High Low High Low Code Security Description Sale 00s '000s Buy Sell Value p.a. Date Date
Corporate Bonds 108.96 102.30 105.84 105.36 IAGPD CN 3-BBSW+4.70% PERP NON-CUM RED T-06-23 ........... 105.69 14 147.412 105.35 105.69 - - 15/03/19 -
105.93 100.00 101.65 101.65 MVTHA BOND 8.00% 10-07-21 SEMI SUB................................ 101.65 1 5.591 101.75 101.80 100 8.00sa 31/12/18 10/07/21 .974 .912 - - KBCPA C BOND 7.00% 31-07-20 QLY CUM RED ........................ .913 - - .913 .96 - - 20/12/18 -
107.25 102.00 105.00 104.50 PPCHA S BOND 7.50% SEMI 07-06-21 ................................... 105.00 1 9.220 105.20 105.50 100 1.00sa 17/12/18 7/06/21 105.00 99.20 103.43 103.05 MBLPA CN 6-BBSW+3.30% PERP NON-CUM RED T-03-23 ........... 103.15 20 206.030 103.15 103.40 - 4.54 25/03/19 -
102.48 97.00 - - URFHB BOND 7.75% 24-12-2020 QLY RED T 12-18..................... 100.20 - - 100.40 - 100 7.75q 31/12/18 24/12/20 109.39 102.50 108.30 107.88 MQGPB CN 6-BBSW+5.15% PERP NON-CUM RED T-03-21 ........... 108.30 28 301.321 107.95 108.30 - 6.06 18/03/19 -
102.00 98.00 - - URFHC BOND 7.75% 24-12-21 QLY RED T-12-19 ....................... 100.00 - - 100.10 - 100 7.75q 31/12/18 24/12/21 105.13 100.155 103.37 103.00 MQGPC CN 3-BBSW+4.00% PERP NON-CUM RED T-12-24 ........... 103.37 68 701.591 103.25 103.37 - - 17/12/18 -
84.50 77.10 84.00 83.81 MXUPA TR PREF 3-BBSW+ 3.90% PERP SUB NON-CUM RED STEP 83.81 6 47.673 83.81 84.00 - - 15/01/19 -
Floating Rate Notes 102.849 99.80 100.72 100.50 NABPA CNV PREF 3-BBSW+3.20% PERP NON-CUM RED T-03-19 .. 100.55 100 1004.03 100.55 100.849 - 3.65 20/03/19 -
104.95 100.40 102.10 101.70 AGLHA HY 3-BBSW+3.80% 08-06-39 SUB STEP T-06-19.............. 102.06 28 280.893 101.61 102.10 100 5.79q 8/03/19 8/06/39 103.00 98.60 102.10 101.72 NABPB CNV PREF 3-BBSW+3.25% PERP NON-CUM RED T-12-20 .. 101.82 50 513.367 101.821 102.10 - 3.66 18/03/19 -
105.699 101.49 101.85 101.70 AYUHB S BOND 3-BBSW+2.80% 15-12-20 .............................. 101.711 288 2932.27 101.711 102.45 100 4.86q 15/04/19 15/12/20 103.08 99.55 101.95 101.76 NABPC CN 3-BBSW+3.50% PERP NON-CUM RED T-03-20 ........... 101.76 114 1157.25 101.80 101.90 - 3.89 25/03/19 -
83.599 75.00 - - BENHB HY 3-BBSW+1.00% PERP SUB CUM RED ...................... 83.00 - - 83.00 - 100 2.94q 4/03/19 - 108.269 103.02 105.55 105.40 NABPD CN 3-BBSW+4.95% PERP NON-CUM RED T-07-22 ........... 105.45 33 345.036 105.45 105.54 - 4.87 8/04/19 -
104.93 99.89 103.49 103.00 CWNHB HY 3-BBSW+4.00% 23-04-75 SUB CUM RED T-07-21 ........ 103.10 63 645.304 103.10 103.29 100 6.02q 14/03/19 23/04/75 105.00 101.01 103.149 102.662 NABPE CN 3-BBSW+2.20% 20-09-28 CUM RED T-09-23 .............. 102.70 57 590.989 102.70 102.95 - - 20/03/19 -
103.00 100.00 101.75 101.75 IMFHA BOND 3-BBSW+4.20% 22-12-22 SEC STEP T-01-22.......... 101.75 - - 101.75 102.18 100 6.28q 8/04/19 30/06/19 109.89 100.01 105.20 104.20 RHCPA TR PREF 6-BBSW+ 4.85% PERP SUB RED T-10-10 ........... 104.50 24 249.774 104.21 104.50 - 4.92 23/04/19 -
88.40 80.00 85.00 84.50 MBLHB HY 3-BBSW+1.70% PERP SUB NON-CUM STAP .............. 85.00 8 71.086 85.00 86.00 100 3.64q 15/01/19 - 103.33 99.45 102.00 101.70 SUNPE CNV PREF 3-BBSW+3.4% PERP NON-CUM RED T-06-20.... 101.76 23 234.021 101.72 101.76 - 3.76 18/03/19 -
88.05 76.99 83.70 83.42 NABHA HY 3-BBSW+1.25% PERP SUB EXCH NON-CUM STAP ...... 83.45 36 298.221 83.45 83.50 100 3.19q 15/02/19 - 105.49 99.06 103.60 103.41 SUNPF CN 3-BBSW+4.10% PERP NON-CUM RED T-06-22 ........... 103.60 11 109.390 103.60 103.63 - - 18/03/19 -
105.00 101.00 103.90 103.89 PPCHB S BOND 3-BBSW+4.65% 05-10-22 .............................. 103.90 1 8.311 102.75 103.90 100 6.71q 5/04/19 5/10/22 104.14 97.50 101.50 100.75 SUNPG CN 3-BBSW+3.65% PERP NON-CUM RED T-06-24 ........... 101.50 26 266.899 101.45 101.50 - - 18/03/19 -
113.15 104.10 108.64 108.00 QUBHA HY 3-BBSW+3.90% 05-10-23 SUB CUM........................ 108.00 8 90.839 107.86 108.64 100 5.96q 5/04/19 5/10/23 101.00 93.50 - - URFPA CNT PREF 6.25% PERP SEMI SUB CUM STEP T-01-23 ....... 94.00 - - 90.09 94.30 - - 5/02/19 -
79.00 74.80 - - SBKHB CN 3-BBSW+0.75% PERP CUM.................................. 78.61 - - 78.61 84.00 100 2.69q 4/03/19 - 102.90 99.69 100.749 100.46 WBCPD CN 3-BBSW+3.20% PERP NON-CUM RED T-03-19 ........... 100.46 36 361.998 100.48 100.729 - 3.62 8/03/19 -
104.58 100.40 100.712 100.701 TTSHA BOND 3-BBSW+ 3.10% 5-07-2019 .............................. 100.712 13 127.591 100.72 101.15 100 5.16q 5/04/19 5/07/19 101.479 96.24 100.25 99.801 WBCPE CN 3-BBSW+3.05% PERP NON-CUM RED T-09-22 ........... 100.00 148 1485.00 100.00 100.04 - 3.56 25/03/19 -
106.00 102.00 103.601 103.05 VLWHA S BOND 3-BBSW+4.75% 21-04-22 .............................. 103.60 1 7.950 103.80 104.95 100 6.68q 21/01/19 21/04/22 104.50 100.91 104.25 103.66 WBCPF CN 3-BBSW+4.00% PERP NON-CUM RED T-03-21 ........... 103.90 81 840.419 103.90 104.00 - 4.22 22/03/19 -
Convertible Notes 108.05 103.00 105.71 105.54 WBCPG CN 3-BBSW+4.90% PERP NON-CUM RED T-12-21 ........... 105.551 41 436.380 105.50 105.65 - 4.86 1/04/19 -
99.88 95.102 97.20 96.75 WBCPH CN 3-BBSW+3.20% PERP NON-CUM RED T-09-25 ........... 97.19 127 1234.34 96.91 97.19 - - 22/03/19 -
1.025 .98 - - CAMG C BOND 6.25% 30-11-21 QLY RED............................... .99 - - .985 .99 .96 6.25q 12/12/18 30/11/21 100.89 99.80 100.74 100.65 WBCPI CN 3-BBSW+3.70% PERP NON-CUM RED T-07-26 ........... 100.65 61 612.527 100.63 100.65 - - 18/03/19 -
102.30 100.31 101.25 101.25 CVCG C BOND 3-BBSW+3.75% 22-6-23 QLY NON-CUM RED....... 101.25 - 1.519 101.25 101.94 100 5.84q 29/03/19 22/06/23 107.00 99.26 100.601 100.60 WHFPB CON PREF5.75% 30-11-21SEMI SUB NON-CUM RES RED .. 100.601 1 13.078 100.75 101.25 - 7.00 12/12/18 -
104.60 100.52 102.95 102.50 IANG C BOND 3-BBSW+4.00% PERP SUB NON-CUM EX RES ..... 102.95 80 823.722 102.54 102.95 100 6.02q 15/03/19 31/12/36
102.40 98.01 - - NSCG C BOND 5.50% 31-03-20 SEMI SUB CUM RED................. 100.80 - - 100.95 101.81 100 5.50sa 28/09/18 31/03/20 Australian Government Bonds
90.25 82.50 85.50 85.25 NFNG C BOND 6-BBSW+1.90% PERP SUB NON-CUM EXH STP ... 85.25 24 201.176 85.25 85.50 100 6.00sa 15/04/19 15/04/2100 102.58 102.29 102.58 102.29 GSBE19 TB 5.25% 15-03-19 SEMI.......................................... 102.58 6 58.675 102.283 102.58 100 5.25sa 15/03/19 15/03/19
Hybrid Securities 104.75 104.75 104.75 104.75 GSBE47 TB 3.00% 21-03-47 SEMI.......................................... 104.75 5 52.375 95.20 108.00 100 3.00sa 21/03/19 21/03/47
104.48 104.40 104.48 104.40 GSBG20 TB 4.50% 15-04-20 SEMI.......................................... 104.40 5 51.923 104.40 104.49 100 4.50sa 15/04/19 15/04/20
109.70 99.95 103.40 103.10 AMPPA CN 3-BBSW+5.10% PERP NON-CUM RED T-12-21 ........... 103.10 19 198.275 103.10 103.65 - 5.69 22/03/19 - 108.171 108.171 108.171 108.171 GSBG25 TB 3.25% 21-04-25 SEMI.......................................... 108.171 1 13.413 107.731 108.231 100 3.25sa 23/04/19 21/04/25
105.00 99.36 103.61 103.20 ANZPD CN 6-BBSW+3.40% PERP NON-CUM RED T-09-21 ........... 103.41 49 507.040 103.405 103.589 - 3.81 1/03/19 - 120.66 120.66 120.66 120.66 GSBG27 TB 4.75% 21-04-27 SEMI.......................................... 120.66 3 37.525 120.24 120.71 100 4.75sa 23/04/19 21/04/27
103.50 94.006 102.18 101.681 ANZPE CN 6-BBSW+3.25% PERP NON-CUM RED T-03-22 ........... 101.90 50 511.429 101.81 101.90 - 3.76 25/03/19 - 126.69 126.69 126.69 126.69 GSBG33 TB 4.50% 21-04-33 SEMI.......................................... 126.69 3 38.260 124.00 126.76 100 4.50sa 23/04/19 21/04/33
104.15 98.58 102.50 102.15 ANZPF CN 6-BBSW+3.60% PERP NON-CUM RED T-03-23 ........... 102.20 20 205.386 102.20 102.48 - 4.00 25/03/19 - 118.035 117.938 118.035 117.938 GSBG37 TB 3.75% 21-04-37 SEMI.......................................... 117.938 4 44.141 117.217 118.017 100 3.75sa 23/04/19 21/04/37
107.68 102.61 105.00 104.84 ANZPG CN 3-BBSW+4.70% PERP NON-CUM RED T-03-24 ........... 105.00 89 934.032 104.91 105.00 - - 20/03/19 -
103.99 99.00 101.47 101.35 ANZPH CN 3-BBSW+3.80% PERP NON-CUM RED T-03-25 ........... 101.35 16 158.756 101.25 101.35 - - 20/03/19 - 109.94 109.94 109.94 109.94 GSBI21 TB 5.75% 15-05-21 SEMI.......................................... 109.94 - 5.057 108.67 111.00 100 5.75sa 15/05/19 15/05/21
102.38 97.30 101.00 100.70 BOQPE CN 3-BBSW+3.75% PERP NON-CUM RED T-08-24 ........... 101.00 16 160.668 100.76 101.00 - - 15/11/18 - 100.52 100.52 100.52 100.52 GSBI28 TB 2.25% 21-05-28 SEMI.......................................... 100.52 - 5.026 98.535 100.52 100 2.25sa 21/05/19 21/05/28
103.50 98.23 101.60 101.26 BENPE CNV PREF 6-BBSW+3.20% PERP NON-CUM RED T-11-20 .. 101.50 25 253.041 101.50 101.60 - 3.72 30/05/19 - 102.965 102.965 102.965 102.965 GSBI30 TB 2.50% 21-05-30 SEMI.......................................... 102.965 - - 102.02 103.018 100 2.50sa 21/05/19 21/05/30
104.89 99.752 102.43 102.16 BENPF CNV PREF 6-BBSW+4.00% PERP NON-CUM RED T-06-21 .. 102.43 19 194.450 102.43 102.46 - 4.35 17/06/19 - 100.80 100.80 100.80 100.80 GSBI41 TB 2.75% 21-05-41 SEMI.......................................... 100.80 5 50.400 100.26 100.98 100 2.75sa 21/05/19 21/05/41
103.10 97.10 101.11 101.01 BENPG CNV PREF 3-BBSW+3.75% PERP NON-CUM RED T-06-24 .. 101.06 3 31.329 101.06 101.20 - - 13/03/19 - 108.907 108.907 108.907 108.907 GSBK39 TB 3.25% 21-06-39 SEMI.......................................... 108.907 4 48.573 108.907 109.707 100 3.25sa 21/06/19 21/06/39
103.37 99.00 102.00 101.90 CGFPA CNV PREF 3-BBSW+3.40% PERP SUB NON-CUM RED T-05-20 102.00 21 215.442 101.87 102.00 - 3.69 25/02/19 - 113.645 113.645 113.645 113.645 GSBM22 TB 5.75% 15-07-22 SEMI.......................................... 113.645 1 12.956 113.384 113.684 100 5.75sa 15/01/19 15/07/22
106.79 99.80 104.84 104.52 CGFPB CN 3-BBSW+4.40% PERP NON-CUM RED T-05-23 ........... 104.75 27 278.497 104.55 104.779 - - 22/02/19 - 101.35 101.35 101.35 101.35 GSBS19 TB 2.75% 21-10-19 SEMI.......................................... 101.35 - 2.027 101.35 104.00 100 2.75sa 23/04/19 21/10/19
99.60 95.21 98.19 97.901 CBAPD CN 3-BBSW+2.80% PERP NON-CUM RED T-12-22 ........... 98.18 128 1251.59 98.00 98.18 - 3.35 15/03/19 - 100.314 100.314 100.314 100.314 GSBU20 TB 1.75% 21-11-20 SEMI.......................................... 100.314 2 15.950 100.00 100.328 100 1.75sa 21/05/19 21/11/20
109.02 103.76 107.14 106.901 CBAPE CN 3-BBSW+5.20% PERP NON-CUM RED T-10-21 ........... 107.13 33 354.108 107.00 107.13 - 5.03 15/03/19 - 105.265 105.265 105.265 105.265 GSBU28 TB 2.75% 21-11-28 SEMI.......................................... 105.265 1 12.211 104.525 105.325 100 2.75sa 21/05/19 21/11/28
104.39 99.90 102.95 102.34 CBAPF CN 3-BBSW+3.90% PERP NON-CUM RED T-03-22 ........... 102.828 81 832.886 102.599 102.83 - - 15/03/19 - 116.77 116.77 116.77 116.77 GSIC22 TIB CPI+1.25% 21-02-22 QLY..................................... 116.77 1 7.590 116.41 116.77 114 1.25q 21/02/19 21/02/22
100.30 96.70 99.35 98.76 CBAPG CN 3-BBSW+3.40% PERP NON-CUM RED T-04-25 ........... 99.10 52 515.856 99.16 99.28 - - 15/03/19 - 142.094 142.021 142.094 142.021 GSIQ25 TIB CPI+3.00% 20-09-25 QLY..................................... 142.094 1 12.360 141.50 142.185 123 3.00q 20/03/19 20/09/25
100.96 99.004 100.899 100.65 CBAPH CN 3-BBSW+3.70% PERP NON-CUM RED T-04-24 ........... 100.75 170 1710.80 100.75 100.849 - - 15/03/19 - 144.13 144.13 144.13 144.13 GSIQ30 TIB CPI+2.50% 20-09-30 QLY..................................... 144.13 1 7.495 142.68 144.17 120 2.50q 20/03/19 20/09/30
Tables 19
Overseas & Commodities Markets Don’t miss the Financial Review’s

briefing at www.afr.com
FTSE WORLD INDICES AUSTRALIAN COMMODITIES BEFORE THE BELL
Local Local Local Local
US (Dow Jones)
,
As at New York Close Local $US Euro Dividend Local $US Euro Dividend METALS Jan 15 Jan 16
January 15, 2019. Index Index Index Yield (%) Index Index Index Yield (%)
Gold Spot closing - $US (IRES) ............... 1290.63 1292.41 +155.75 to 24,065.59 *
All-World............................. 300.41 313.49 315.76 2.67 Greece ............................... 29.04 13.59 29.04 4.13
AW Asia Pac ex Jpn HK Au NZ .... 291.11 286.05 288.12 2.81 Hong Kong .......................... 1011.93 1005.03 1012.29 2.99 Iron Ore Spot 62% grade $US/t .............. 73.80 73.78 US (Nasdaq)
AW Bric ..............................
AW Developed ex Europe..........
788.62
535.66
732.02
560.99
737.31
565.05
2.77
2.31
Hungary .............................
India..................................
Indonesia ............................
3888.67
2594.41
3511.23
299.43
1694.13
406.14
301.60
1706.37
409.08
2.12
1.74
2.86
Kuala Lumpur Spot Tin $US/t ................ 20,420 20,600 , +117.92 to 7023.83 *
AW Eurobloc ex Greece............ 130.08 130.08 131.02 3.59 Sell & Parker
US (S&P 500)
AW Europe ex Greece..............
AW ex Asia ..........................
AW ex Canada ......................
121.37
223.74
311.68
121.37
220.64
283.91
122.25
222.23
327.40
3.83
2.68
2.65
Ireland ...............................
Israel .................................
Italy...................................
380.78
434.91
120.93
392.28
177.66
95.60
380.78
178.94
120.93
1.37
3.42
4.23
Aust. Copper Scrap Base.....................
Aluminium Scrap Base .......................
8130
2463
8177
2517
, +27.69 to 2610.30 *
AW ex Europe ....................... 560.80 573.43 577.57 2.38 Japan ................................ 102.98 150.13 151.22 2.38 UK (FTSE 100)
AW ex Eurobloc.....................
AW ex Greece .......................
328.74
158.80
332.13
158.80
334.53
159.95
2.57
2.67
Korea ................................
Kuwait ...............................
Latin America .......................
292.81
355.12
1120.50
1184.23
355.06
601.50
1192.79
357.62
605.85
2.49
3.35
3.18
Aust Lead Scrap Base ........................
Aust Nickel Scrap Base.......................
2721
15,840
2717
15,890 , +40.00 to 6895.02 *
AW ex Hong Kong ex China ....... 1829.30 1705.64 1717.96 2.67
Perth Mint Europe (EURO STOXX 50)
AW ex Japan ........................
AW ex North America ..............
AW ex South Africa .................
315.09
525.12
297.08
328.26
433.40
311.89
330.63
436.53
314.14
2.70
3.33
2.67
Malaysia .............................
Mexico...............................
Middle East & Africa ................
233.15
138712.68
1143.59
637.26
6663.27
693.34
641.87
6711.44
698.35
3.35
2.63
3.40
Gold $/oz .....................................
Silver $/oz....................................
1794.23
21.92
1794.66
21.82
, +12.87 to 3068.05 *
AW ex UK............................ 307.25 324.64 326.99 2.56 Netherlands ......................... 465.40 529.00 465.40 3.38 Germany (DAX Xetra)
AW ex US............................
Advanced Emerging................
Americas ............................
246.84
607.13
375.24
268.35
414.89
372.02
270.29
417.89
374.71
3.33
3.64
2.18
New Zealand ........................
Nordic................................
87.95
219.93
113.05
247.54
113.86
249.33
5.29
3.58
Platinum $/tr oz ..............................
Palladium $/tr oz .............................
1134.06
1857.06
1130.49
1860.06
, +35.88 to 10,891.79 *
North America ...................... 369.63 371.55 374.23 2.16
Canada (S&P/TSX Comp)
Asean ................................
Asia Pacific ..........................
Asia Pac ex Jpn Au NZ .............
528.32
289.06
494.52
553.61
297.34
486.92
557.62
299.49
490.44
3.33
2.86
2.83
Norway ..............................
Pakistan .............................
Peru ..................................
847.81
1205.60
162.57
732.86
528.54
2442.23
738.16
532.36
2459.88
3.95
5.65
1.68
LONDON METAL EXCHANGE
Copper A sett tonne $US .....................
Jan 14
5861.0
Jan 15
5882.0
, +70.75 to 15,046.28 *
Asia Pacific ex Japan............... 469.07 508.18 511.85 3.18 Philippines .......................... 678.66 261.55 263.44 1.70 Japan (Nikkei 225)
Asia Pacific ex Jpn India Pak ......
Asia Pac ex Jp HK Ind Pak.........
Asia Pacific Ex Jp HK China .......
428.39
530.73
2019.83
484.94
622.87
1841.24
488.45
627.38
1854.55
3.33
3.37
3.51
Poland ...............................
Portugal .............................
12930.22
109.69
174.27
91.39
175.53
109.69
2.62
4.78
Tin H.G. sett tonne $US ......................
Lead sett tonne $US .........................
20,650
1962.0
20,675
1954.0 . –112.54 to 20,442.75
Qatar ................................. 309.57 309.54 311.77 3.69 Zinc S.H.G. sett tonne $US................... 2467.5 2472.5 New Zealand (NZX 50)
Asia Pac ex Jp India Pak Au NZ ...
Asia Pacific ex Jpn Pak Au NZ.....
Australia .............................
442.76
3692.81
482.99
459.88
3692.81
523.10
463.20
3719.50
526.88
2.97
2.83
4.67
Russia ...............................
Secondary Emerging...............
Singapore ...........................
274.21
802.98
324.53
274.21
667.33
520.04
276.19
672.16
523.80
6.07
2.68
4.26
Aluminium H.G. sett tonne $US ..............
Nickel sett tonne $US ........................
1775.5
11,420
1810.5
11,430
, +62.86 to 9027.44
Austria ............................... 285.86 321.64 285.86 3.57 South Africa ......................... 3341.56 1110.26 1118.29 3.16 Hong Kong (Hang Seng)
Belgium/Lux ........................
Brazil .................................
Canada ..............................
396.70
3688.82
555.76
455.89
539.46
579.51
396.70
543.36
583.70
3.98
3.50
3.38
Spain.................................
Sweden..............................
385.64
1535.03
349.77
1158.94
385.64
1167.32
3.92
3.48
COAL $US per tonne Jan 14 Jan 15 = +30.02 to 26,860.31
Switzerland.......................... 473.55 774.24 779.84 3.23 globalCOAL RB Index™ ....................... 89.88 89.94
Korea (KOSPI)
Chile .................................
China (HK Listed) ...................
China.................................
950.47
3350.61
25456.31
1005.03
3325.36
2986.80
1012.29
2607.99
3008.39
2.88
3.20
2.47
Taiwan ...............................
Thailand .............................
Turkey................................
77.27
152.51
27581.97
314.57
123.17
67.13
316.84
124.06
67.62
4.44
3.19
4.75
globalCOAL DES ARA Index™.................
Spot price for forward 3 mth delivery
81.38 80.88
Source: globalCOAL
, +8.92 to 2106.10
Colombia ............................ 4406.11 2950.31 2971.63 2.89 UAE .................................. 313.82 313.80 316.07 4.97 China (Shanghai A)
Czech Republic .....................
Denmark.............................
Developed Asia Pacific ............
1188.16
2000.57
238.30
305.66
2252.98
261.88
307.87
2269.27
263.77
6.90
2.45
2.89
UK....................................
USA ..................................
418.99
1098.40
361.94
1098.40
364.55
1106.34
4.56
2.09
OIL $US per bbl
WTI Cushing Spot.............................
Jan 14
50.26
Jan 15
51.75
= +0.07 to 2691.54
World................................. 494.11 555.83 559.84 2.67
Taiwan (TAIEX)
.
Dev Asia Pacific ex Japan ......... 410.97 515.27 518.99 3.66 World ex Greece .................... 161.57 161.57 162.74 2.67 Nymex Crude Future .......................... 51.27 52.16
Developed EMEA................... 327.50 314.93 317.21 3.77 © FTSE International Limited 2001. All Rights Reserved –42.23 to 9763.81
Developed Europe.................. 198.84 225.58 227.21 3.78 Dated Brent Spot ............................. 58.31 59.42
Dev Europe ex Eurobloc ex UK.... 215.97 257.68 259.54 3.20 Tapis .......................................... 61.51 62.62 Indonesia (Jakarta Comp)
Developed Europe ex UK ..........
Developed Europe-Asia Pacific ...
186.92
208.58
241.64
239.40
243.38
241.13
3.47
3.41
AUSTRALIAN POWER INDICES Jan 15
= +12.02 to 6420.80 +
Developed Eurozone ............... 163.50 201.56 203.01 3.59 MSCI GLOBAL INDICES Singapore (Straits Times)
,
Developed ex Eurobloc ............ 314.38 326.38 328.74 2.51 Index EPI NPI
Developed ex Japan ............... 301.42 322.54 324.87 2.65 Jan 15 Jan 14 %chng %chng for
Developed ex North America...... 208.26 239.09 240.82 3.41 2019 2019 for yr yr in $A 2018 ................................. 90.18 93.31 +10.18 to 3222.48 +
Developed ex UK ................... 292.71 318.84 321.14 2.50 2019 ................................. 74.46 76.47
MAJOR COUNTRIES - IN LOCAL CURRENCY Malaysia (FTSE Bursa KLCI)
Developed ex US ...................
Developed...........................
Eastern Europe .....................
215.87
287.11
480.82
247.18
307.40
350.08
248.97
309.62
352.61
3.41
2.62
5.12
USA .......................
United Kingdom .........
2478.0
1993.4
2458.7
1981.5
4.0
2.4
1.6
0.6
2020 .................................
2021 .................................
62.66
0.00
64.00
0.00
. –8.26 to 1671.16 +
Canada ................... 1921.0 1914.6 4.9 5.7
India (Sensex)
=
Egypt................................. 5150.29 199.47 200.91 3.56
Japan ..................... 925.0 917.7 3.6 2.3 Indices represent the national price of Australian electricity futures listed across National
EMEA ................................ 340.84 318.87 321.17 3.81 +57.84 to 36,376.17 +
France .................... 1735.8 1728.0 1.3 -1.0 Electricity Market regions. Source: ASX Energy
Emerging ............................ 656.51 498.32 501.92 3.09
Emerging Asia Pacific .............. 493.26 435.72 438.87 2.79 Germany.................. 873.8 871.0 3.6 1.2
Thailand (FTSE SET)
Emerging EMEA ....................
Emerging Europe ...................
Emerging Eurozone ................
620.07
462.59
925.48
424.91
344.53
937.03
427.98
347.02
943.81
4.17
5.57
4.13
Switzerland...............
Australia ..................
New Zealand .............
1174.5
1171.6
136.3
1165.8
1163.2
136.4
4.6
2.7
2.7
2.2
2.7
2.2
. –7.75 to 1569.25 +
Singapore ................ 1677.1 1652.8 5.2 3.5 World (MSCI)
,
Emerging Latin America ........... 1120.50 601.50 605.85 3.18
Eurobloc ............................. 163.42 201.46 202.92 3.60 Hong Kong ............... 16306.9 16001.3 4.6 2.1
Europe ............................... 201.43 225.41 227.04 3.83 INTERNATIONAL - IN US DOLLARS
+15.5 to 1963.6 *
Europe Asia Pacific ................. 227.22 254.25 256.09 3.34 World...................... 1960.1 1948.2 4.0 1.7
CRB Index
Europe ex Eurobloc ex UK .........
Europe ex Eurobloc ................
270.75
241.87
355.69
247.29
358.26
249.08
3.49
4.05
EAFE ......................
Europe ex UK ............
1785.2
1804.7
1779.3
1802.1
3.8
3.3
1.4
0.9 , +1.24 to 185.65 *
Europe ex UK ....................... 188.52 238.56 240.28 3.56 World ex Australia ....... 1996.1 1984.0 4.0 1.7 LONDON METAL EXCHANGE LME Index
Finland...............................
France ...............................
FTSE Developed Ex Korea.........
737.29
445.22
289.10
675.52
494.68
308.40
737.29
445.22
310.63
5.03
3.50
2.63
Kokusai Index............
Pacific ....................
1981.1
2565.2
1969.0
2545.1
4.0
4.8
1.6
2.4
Europe, Australasia, Far East Index. The MSCI Indices are broad-based market capitalisation weighted indices.
Volume in tonnes - Jan 15, 2019
Aluminium HG .............1,295,750 Nickel........................ 197,952
, +13.8 to 2810.9 *
Germany............................. 350.21 393.76 350.21 3.27 Each index is based on the value 1/1/70 equalling 100 (except NZ, which is based on 1/1/88). The percentage Copper ...................... 133,600 Tin .............................. 1,260 * Indices for January 15, 2019
Greater China ....................... 360.15 365.52 368.17 3.01 change is since year-end 2018. Copyright 1991: MSCI Perspective, Geneva Lead ......................... 100,700 Zinc.......................... 125,575 + Latest available Source: Thomson Reuters

Australian Sharemarket: Tables

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Australian Sharemarket: Tables

Uploaded by

Copyright:

Available Formats

Tables 1

Thursday 17 January 2019

Australian Sharemarket Trading data for Wednesday, January 16, 2019

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

Mining & Oil Markets

MINING & OIL cont’d

MINING & OIL cont’d

ASX EXCHANGE TRADED PRODUCTS (ETPS)

ASX LISTED INVESTMENT COMPANIES

Equity Call Warrants Macq Grp Last Sale Price $116.00

DERIVATIVES - SHARE OPTIONS cont’d

S&P/ASX300 Course of Sales

COURSE OF SALES cont’d

COURSE OF SALES cont’d

COURSE OF SALES cont’d

ROLLING YEAR RECORDS

Futures and Options

Money & Bond Markets

STAY AHEAD OF THE TREASURY

Interest Rate Securities

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

You might also like